History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.550 435,889 +0 0.01% 2,419,184
2025-10-13 2025-10-09 5.450 435,889 +0 0.01% 2,375,595
2025-10-10 2025-10-08 5.440 435,889 +0 0.01% 2,371,236
2025-10-09 2025-10-06 5.410 435,889 +0 0.01% 2,358,159
2025-10-08 2025-10-03 5.410 435,889 +0 0.01% 2,358,159
2025-10-06 2025-10-02 5.380 435,889 +0 0.01% 2,345,083
2025-10-03 2025-09-30 5.330 435,889 +0 0.01% 2,323,288
2025-10-02 2025-09-29 5.270 435,889 +0 0.01% 2,297,135
2025-09-30 2025-09-26 5.200 435,889 +0 0.01% 2,266,623
2025-09-29 2025-09-25 5.230 435,889 +0 0.01% 2,279,699
2025-09-26 2025-09-24 5.310 435,889 +0 0.01% 2,314,571
2025-09-25 2025-09-23 5.280 435,889 +0 0.01% 2,301,494
2025-09-24 2025-09-22 5.300 435,889 +0 0.01% 2,310,212
2025-09-23 2025-09-19 5.310 435,889 +0 0.01% 2,314,571
2025-09-22 2025-09-18 5.340 435,889 +0 0.01% 2,327,647
2025-09-19 2025-09-17 5.390 435,889 +0 0.01% 2,349,442
2025-09-18 2025-09-16 5.400 435,889 +0 0.01% 2,353,801
2025-09-17 2025-09-15 5.330 435,889 +0 0.01% 2,323,288
2025-09-16 2025-09-12 5.400 435,889 +0 0.01% 2,353,801
2025-09-15 2025-09-11 5.400 435,889 +0 0.01% 2,353,801
2025-09-12 2025-09-10 5.300 435,889 +0 0.01% 2,310,212
2025-09-11 2025-09-09 5.220 435,889 +0 0.01% 2,275,341
2025-09-10 2025-09-08 5.230 435,889 +0 0.01% 2,279,699
2025-09-09 2025-09-05 5.200 435,889 +0 0.01% 2,266,623
2025-09-08 2025-09-04 5.220 435,889 +0 0.01% 2,275,341
2025-09-05 2025-09-03 5.230 435,889 +0 0.01% 2,279,699
2025-09-04 2025-09-02 5.240 435,889 +0 0.01% 2,284,058
2025-09-03 2025-09-01 5.240 435,889 +0 0.01% 2,284,058
2025-09-02 2025-08-29 5.260 435,889 +0 0.01% 2,292,776
2025-09-01 2025-08-28 5.270 435,889 +0 0.01% 2,297,135
2025-08-29 2025-08-27 5.280 435,889 +0 0.01% 2,301,494
2025-08-28 2025-08-26 5.330 435,889 +0 0.01% 2,323,288
2025-08-27 2025-08-25 5.310 435,889 +0 0.01% 2,314,571
2025-08-26 2025-08-22 5.300 435,889 +0 0.01% 2,310,212
2025-08-25 2025-08-21 5.360 435,889 -8,000 0.01% 2,336,365
2025-08-18 2025-08-14 5.639 443,889 -2,200 0.01% 2,503,292
2025-08-15 2025-08-13 5.629 446,089 +7,867 0.01% 2,511,157
2025-08-13 2025-08-11 5.629 438,222 -1,179 0.01% 2,466,872
2025-08-11 2025-08-07 5.639 439,401 -1,965 0.01% 2,477,982
2025-08-05 2025-08-01 5.721 441,366 -9,823 0.01% 2,525,006
2025-07-25 2025-07-23 5.782 451,189 +7,859 0.01% 2,608,760
2025-07-23 2025-07-21 5.853 443,330 -1,780 0.01% 2,594,910
2025-06-16 2025-06-12 5.283 445,110 -6,823 0.01% 2,351,592
2025-06-09 2025-06-05 5.334 451,933 -2,161 0.01% 2,410,641
2025-05-19 2025-05-15 5.710 454,094 +24,264 0.01% 2,593,083
2025-05-16 2025-05-14 5.732 429,830 +9,298 0.01% 2,463,769
2025-05-15 2025-05-13 5.775 420,532 +6,458 0.01% 2,428,563
2025-05-12 2025-05-08 5.753 414,074 -1,011 0.01% 2,382,363
2025-04-14 2025-04-10 5.216 415,085 -674 0.01% 2,164,985
2025-04-09 2025-04-07 5.087 415,759 -372 0.01% 2,114,847
2025-04-07 2025-04-02 5.323 416,131 -1,685 0.01% 2,215,192
2025-04-02 2025-03-31 5.205 417,816 -3,370 0.01% 2,174,736
2025-03-21 2025-03-19 4.947 421,186 -338 0.01% 2,083,569
2025-03-13 2025-03-11 5.001 421,524 +1,488 0.01% 2,107,907
2025-03-11 2025-03-07 4.936 420,036 -23,247 0.01% 2,073,363
2025-02-26 2025-02-24 4.872 443,283 +7,439 0.01% 2,159,511
2025-02-20 2025-02-18 5.205 435,844 -3,370 0.01% 2,268,572
2025-02-19 2025-02-17 4.947 439,214 -2,417 0.01% 2,172,752
2025-02-12 2025-02-10 4.710 441,631 +372 0.01% 2,080,222
2025-01-22 2025-01-20 5.076 441,259 -18,598 0.01% 2,239,813
2025-01-14 2025-01-10 4.872 459,857 -372 0.01% 2,240,253
2024-12-05 2024-12-03 4.635 460,229 -5,765 0.01% 2,133,179
2024-11-21 2024-11-19 4.667 465,994 +1,959 0.01% 2,174,934
2024-11-20 2024-11-18 4.614 464,035 -2,417 0.01% 2,140,840
2024-10-24 2024-10-22 4.710 466,452 -930 0.01% 2,197,137
2024-09-26 2024-09-24 4.775 467,382 -7,439 0.01% 2,231,676
2024-09-25 2024-09-23 4.710 474,821 -2,790 0.01% 2,236,558
2024-09-12 2024-09-10 4.721 477,611 -372 0.01% 2,254,836
2024-09-03 2024-08-30 4.743 477,983 -18,597 0.01% 2,266,873
2024-08-09 2024-08-07 4.657 496,580 +10,344 0.01% 2,312,483
2024-07-19 2024-07-17 4.371 486,236 -364 0.01% 2,125,135
2024-06-05 2024-06-03 4.272 486,600 -329 0.01% 2,078,513
2024-06-03 2024-05-30 4.950 486,929 +33,176 0.01% 2,410,322
2024-05-24 2024-05-22 4.962 453,753 -333 0.01% 2,251,460
2024-05-22 2024-05-20 4.915 454,086 +2,540 0.01% 2,231,654
2024-05-21 2024-05-17 4.903 451,546 -847 0.01% 2,213,837
2024-04-17 2024-04-15 4.607 452,393 -921 0.01% 2,084,376
2024-03-13 2024-03-11 4.714 453,314 -6,771 0.01% 2,136,818
2024-03-04 2024-02-29 4.607 460,085 -1,534 0.01% 2,119,816
2024-02-28 2024-02-26 4.714 461,619 +16,929 0.01% 2,175,966
2024-01-19 2024-01-17 4.879 444,690 -1,693 0.01% 2,169,716
2024-01-18 2024-01-16 4.997 446,383 -16,929 0.01% 2,230,712
2023-12-13 2023-12-11 4.773 463,312 -16,929 0.01% 2,211,314
2023-11-28 2023-11-24 4.737 480,241 -8,465 0.01% 2,275,093
2023-11-22 2023-11-20 4.607 488,706 -9,201 0.01% 2,251,686
2023-10-20 2023-10-18 4.560 497,907 -1,534 0.01% 2,270,550
2023-10-16 2023-10-12 4.560 499,441 -1,015 0.01% 2,277,545
2023-09-26 2023-09-22 4.277 500,456 -1,693 0.01% 2,140,277
2023-08-30 2023-08-28 4.348 502,149 -4,232 0.01% 2,183,111
2023-08-17 2023-08-15 4.643 506,381 +12,883 0.01% 2,351,063
2023-06-09 2023-06-07 4.643 493,498 -16,498 0.01% 2,291,249
2023-06-02 2023-05-31 5.224 509,996 +36,586 0.01% 2,664,062
2023-06-01 2023-05-30 5.250 473,410 +1,531 0.01% 2,485,313
2023-05-30 2023-05-25 5.211 471,879 +7,658 0.01% 2,458,788
2023-05-29 2023-05-24 5.302 464,221 +3,829 0.01% 2,461,322
2023-05-25 2023-05-23 5.315 460,392 +6,126 0.01% 2,447,032
2023-05-24 2023-05-22 5.328 454,266 +1,531 0.01% 2,420,404
2023-05-16 2023-05-12 5.354 452,735 -7,657 0.01% 2,424,072
2023-05-08 2023-05-04 5.367 460,392 -307 0.01% 2,471,082
2023-03-06 2023-03-02 5.158 460,699 -3,982 0.01% 2,376,468
2023-02-03 2023-02-01 5.119 464,681 -1,531 0.01% 2,378,803
2023-01-13 2023-01-11 4.754 466,212 -477 0.01% 2,216,167
2023-01-09 2023-01-05 4.714 466,689 -1,532 0.01% 2,200,150
2022-11-18 2022-11-16 4.310 468,221 +4,595 0.01% 2,017,820
2022-11-11 2022-11-09 4.088 463,626 -1,724 0.01% 1,895,089
2022-10-19 2022-10-17 4.310 465,350 +11,486 0.01% 2,005,447
2022-09-28 2022-09-26 4.871 453,864 -7,657 0.01% 2,210,814
2022-09-20 2022-09-16 5.106 461,521 +7,657 0.01% 2,356,599
2022-09-05 2022-09-01 5.041 453,864 +7,658 0.01% 2,287,866
2022-09-01 2022-08-30 5.158 446,206 +7,657 0.01% 2,301,707
2022-08-25 2022-08-23 5.495 438,549 +10,226 0.01% 2,410,038
2022-08-17 2022-08-15 5.549 428,323 +2,991 0.01% 2,376,750
2022-08-04 2022-08-02 5.482 425,332 -3,388 0.01% 2,331,717
2022-07-29 2022-07-27 5.669 428,720 +3,740 0.01% 2,430,544
2022-07-28 2022-07-26 5.709 424,980 -22,920 0.01% 2,426,388
2022-07-25 2022-07-21 5.750 447,900 -22,442 0.01% 2,575,215
2022-07-18 2022-07-14 5.669 470,342 +3,740 0.01% 2,666,512
2022-07-14 2022-07-12 5.736 466,602 -2,992 0.01% 2,676,504
2022-07-13 2022-07-11 5.643 469,594 -5,423 0.01% 2,649,714
2022-07-06 2022-07-04 5.589 475,017 +2,991 0.01% 2,654,907
2022-06-28 2022-06-24 5.562 472,026 -3,387 0.01% 2,625,568
2022-06-24 2022-06-22 5.509 475,413 -1,281 0.01% 2,618,980
2022-06-17 2022-06-15 5.629 476,694 -19,432 0.01% 2,683,402
2022-06-14 2022-06-10 5.629 496,126 -4,876 0.01% 2,792,788
2022-06-13 2022-06-09 5.643 501,002 -542 0.01% 2,826,935
2022-06-09 2022-06-07 5.696 501,544 -23,185 0.01% 2,856,818
2022-05-31 2022-05-27 5.669 524,729 -136 0.01% 2,974,849
2022-05-17 2022-05-13 6.777 524,865 +64,024 0.01% 3,556,873
2022-05-12 2022-05-10 6.838 460,841 -131 0.01% 3,151,071
2022-05-11 2022-05-06 6.868 460,972 -6,567 0.01% 3,166,007
2022-03-15 2022-03-11 6.579 467,539 -187 0.01% 3,075,830
2022-03-07 2022-03-03 6.670 467,726 +10,507 0.01% 3,119,797
2022-03-03 2022-03-01 6.685 457,219 +4,596 0.01% 3,056,677
2022-01-24 2022-01-20 6.152 452,623 -3,940 0.01% 2,784,702
2022-01-13 2022-01-11 6.107 456,563 -656 0.01% 2,788,084
2022-01-04 2021-12-31 6.015 457,219 -4,991 0.01% 2,750,313
2021-11-19 2021-11-17 6.168 462,210 -339 0.01% 2,850,723
2021-11-16 2021-11-12 6.137 462,549 -476 0.01% 2,838,726
2021-11-03 2021-11-01 6.137 463,025 +5,439 0.01% 2,841,648
2021-10-21 2021-10-19 6.122 457,586 -14,447 0.01% 2,801,299
2021-09-13 2021-09-09 6.244 472,033 -9,850 0.01% 2,947,250
2021-09-10 2021-09-08 6.289 481,883 -16,416 0.01% 3,030,766
2021-09-09 2021-09-07 6.305 498,299 +26,266 0.01% 3,141,601
2021-09-07 2021-09-03 6.229 472,033 +4,597 0.01% 2,940,061
2021-08-19 2021-08-17 6.435 467,436 +10,594 0.01% 3,008,076
2021-08-04 2021-08-02 6.482 456,842 -642 0.01% 2,961,256
2021-07-30 2021-07-28 6.373 457,484 +5,134 0.01% 2,915,518
2021-07-23 2021-07-21 6.389 452,350 -12,836 0.01% 2,889,848
2021-07-22 2021-07-20 6.357 465,186 +10,269 0.01% 2,957,354
2021-07-21 2021-07-19 6.311 454,917 -3,851 0.01% 2,870,806
2021-07-20 2021-07-16 6.357 458,768 +6,418 0.01% 2,916,553
2021-07-15 2021-07-13 6.264 452,350 -5,814 0.01% 2,833,461
2021-07-14 2021-07-12 6.311 458,164 -1,283 0.01% 2,891,296
2021-07-06 2021-07-02 6.373 459,447 -2,180 0.01% 2,928,029
2021-06-15 2021-06-10 6.466 461,627 -233 0.01% 2,985,079
2021-06-11 2021-06-09 6.451 461,860 +3,208 0.01% 2,979,389
2021-06-03 2021-06-01 6.576 458,652 +12,836 0.01% 3,015,868
2021-06-02 2021-05-31 6.591 445,816 +6,418 0.01% 2,938,411
2021-05-31 2021-05-27 6.653 439,398 -16,045 0.01% 2,923,496
2021-05-27 2021-05-25 6.653 455,443 +8,966 0.01% 3,030,250
2021-05-13 2021-05-11 6.825 446,477 +6,418 0.01% 3,047,122
2021-05-12 2021-05-10 7.623 440,059 +5,134 0.01% 3,354,371
2021-05-11 2021-05-07 7.541 434,925 +21,512 0.01% 3,279,589
2021-05-04 2021-04-30 7.377 413,413 -3,050 0.01% 3,049,607
2021-04-30 2021-04-28 7.409 416,463 -366 0.01% 3,085,760
2021-04-22 2021-04-20 7.508 416,829 -24,401 0.01% 3,129,469
2021-04-20 2021-04-16 7.426 441,230 -1,586 0.01% 3,276,502
2021-04-19 2021-04-15 7.393 442,816 +2,440 0.01% 3,273,762
2021-04-16 2021-04-14 7.426 440,376 -8,943 0.01% 3,270,161
2021-04-15 2021-04-13 7.311 449,319 +610 0.01% 3,285,012
2021-04-09 2021-04-07 7.229 448,709 -552 0.01% 3,243,774
2021-03-29 2021-03-25 7.098 449,261 -18,301 0.01% 3,188,848
2021-03-26 2021-03-24 7.164 467,562 +4,880 0.01% 3,349,407
2021-03-24 2021-03-22 7.246 462,682 -9,150 0.01% 3,352,371
2021-03-23 2021-03-19 7.262 471,832 +40,872 0.01% 3,426,403
2021-03-18 2021-03-16 7.246 430,960 +6,100 0.01% 3,122,529
2021-03-08 2021-03-04 7.344 424,860 +6,100 0.01% 3,120,119
2021-03-02 2021-02-26 7.295 418,760 +610 0.01% 3,054,727
2021-02-19 2021-02-17 7.426 418,150 -6,344 0.01% 3,105,114
2021-02-16 2021-02-09 7.180 424,494 +6,100 0.01% 3,047,845
2021-02-10 2021-02-08 7.164 418,394 +1,952 0.01% 2,997,189
2021-01-19 2021-01-15 7.278 416,442 +611 0.01% 3,030,992
2021-01-05 2020-12-31 7.655 415,831 -25,622 0.01% 3,183,325
2021-01-04 2020-12-29 7.639 441,453 -24,401 0.01% 3,372,234
2020-12-30 2020-12-28 7.623 465,854 +50,023 0.01% 3,550,995
2020-12-28 2020-12-22 7.655 415,831 -5,491 0.01% 3,183,325
2020-12-21 2020-12-17 7.852 421,322 +1,106 0.01% 3,308,239
2020-12-16 2020-12-14 7.901 420,216 -610 0.01% 3,320,220
2020-12-04 2020-12-02 7.786 420,826 -51,853 0.01% 3,276,751
2020-11-30 2020-11-26 7.754 472,679 -442 0.01% 3,665,006
2020-11-25 2020-11-23 7.705 473,121 -221 0.01% 3,645,166
2020-11-18 2020-11-16 7.786 473,342 -1,220 0.01% 3,685,665
2020-11-16 2020-11-12 7.868 474,562 -6,101 0.01% 3,734,061
2020-11-13 2020-11-11 7.934 480,663 +6,101 0.01% 3,813,584
2020-11-12 2020-11-10 7.737 474,562 -33,186 0.01% 3,671,827
2020-11-11 2020-11-09 7.639 507,748 +15,861 0.01% 3,878,657
2020-11-10 2020-11-06 7.705 491,887 +19,521 0.01% 3,789,749
2020-11-05 2020-11-03 7.770 472,366 -222 0.01% 3,670,323
2020-11-04 2020-11-02 7.655 472,588 -10,938 0.01% 3,617,819
2020-11-03 2020-10-30 7.639 483,526 +3,051 0.01% 3,693,627
2020-10-29 2020-10-27 7.950 480,475 +85,080 0.01% 3,819,969
2020-10-27 2020-10-22 7.950 395,395 -3,294 0.01% 3,143,549
2020-10-22 2020-10-20 8.245 398,689 +1,830 0.01% 3,287,377
2020-10-12 2020-10-08 7.541 396,859 -2,440 0.01% 2,992,549
2020-09-30 2020-09-28 7.557 399,299 +1,830 0.01% 3,017,494
2020-09-29 2020-09-25 7.639 397,469 -55,246 0.01% 3,036,242
2020-09-28 2020-09-24 7.606 452,715 -38,895 0.01% 3,443,421
2020-09-24 2020-09-22 7.852 491,610 -1,220 0.01% 3,860,144
2020-09-21 2020-09-17 7.705 492,830 +1,220 0.01% 3,797,015
2020-09-17 2020-09-15 8.032 491,610 +6,100 0.01% 3,948,790
2020-09-14 2020-09-10 7.950 485,510 -24,401 0.01% 3,859,999
2020-09-08 2020-09-04 7.409 509,911 -1,220 0.01% 3,778,158
2020-09-07 2020-09-03 7.491 511,131 +1,830 0.01% 3,829,091
2020-09-04 2020-09-02 8.527 509,301 -1,220 0.01% 4,342,621
2020-09-03 2020-09-01 8.457 510,521 +34,191 0.01% 4,317,488
2020-09-01 2020-08-28 8.457 476,330 +6,896 0.01% 4,028,334
2020-08-27 2020-08-25 8.579 469,434 -3,448 0.01% 4,027,196
2020-08-13 2020-08-11 8.457 472,882 +5,976 0.01% 3,999,175
2020-08-11 2020-08-07 8.527 466,906 +6,437 0.01% 3,981,134
2020-08-07 2020-08-05 7.796 460,469 -11,494 0.01% 3,589,713
2020-08-05 2020-08-03 7.604 471,963 +4,598 0.01% 3,588,977
2020-07-27 2020-07-23 7.639 467,365 -5,747 0.01% 3,570,278
2020-07-15 2020-07-13 7.674 473,112 -2,874 0.01% 3,630,646
2020-07-14 2020-07-10 7.639 475,986 -2,298 0.01% 3,636,135
2020-07-10 2020-07-08 7.691 478,284 +5,746 0.01% 3,678,658
2020-07-02 2020-06-29 7.691 472,538 -2,298 0.01% 3,634,464
2020-06-24 2020-06-22 7.709 474,836 +2,298 0.01% 3,660,401
2020-06-19 2020-06-17 7.691 472,538 -344 0.01% 3,634,464
2020-06-18 2020-06-16 7.796 472,882 -7,471 0.01% 3,686,482
2020-06-17 2020-06-15 7.657 480,353 +7,471 0.01% 3,677,854
2020-06-15 2020-06-11 7.796 472,882 -2,299 0.01% 3,686,482
2020-06-11 2020-06-09 7.831 475,181 -5,172 0.01% 3,720,942
2020-06-08 2020-06-04 7.865 480,353 -4,023 0.01% 3,778,159
2020-06-02 2020-05-29 7.396 484,376 -13,217 0.01% 3,582,225
2020-06-01 2020-05-28 7.378 497,593 +13,217 0.01% 3,671,313
2020-05-28 2020-05-26 7.448 484,376 -41,951 0.01% 3,607,511
2020-05-26 2020-05-22 7.361 526,327 +7,471 0.01% 3,874,158
2020-05-25 2020-05-21 7.639 518,856 +34,480 0.01% 3,963,626
2020-05-18 2020-05-14 7.744 484,376 +1,724 0.01% 3,750,800
2020-05-13 2020-05-11 8.721 482,652 -57,467 0.01% 4,209,169
2020-05-12 2020-05-08 8.703 540,119 +80,740 0.01% 4,700,459
2020-05-07 2020-05-05 8.593 459,379 +54,696 0.01% 3,947,415
2020-03-17 2020-03-13 8.246 404,683 -2,735 0.01% 3,336,840
2020-03-12 2020-03-10 8.538 407,418 +2,735 0.01% 3,478,571
2020-02-18 2020-02-14 8.757 404,683 -3,829 0.01% 3,544,005
2020-02-05 2020-02-03 8.392 408,512 +2,735 0.01% 3,428,162
2020-01-29 2020-01-22 8.684 405,777 +3,282 0.01% 3,523,911
2019-12-19 2019-12-17 8.502 402,495 -2,188 0.01% 3,421,821
2019-12-09 2019-12-05 8.538 404,683 +3,282 0.01% 3,455,220
2019-10-29 2019-10-25 8.502 401,401 -1,094 0.01% 3,412,520
2019-09-30 2019-09-26 8.026 402,495 -2,188 0.01% 3,230,493
2019-09-16 2019-09-12 8.063 404,683 -14,221 0.01% 3,262,852
2019-09-13 2019-09-11 7.971 418,904 +14,221 0.01% 3,339,218
2019-08-27 2019-08-23 8.292 404,683 +8,501 0.01% 3,355,538
2019-08-15 2019-08-13 7.974 396,182 -1,071 0.01% 3,159,270
2019-08-14 2019-08-12 8.198 397,253 -1,606 0.01% 3,256,836
2019-08-12 2019-08-08 8.198 398,859 -2,678 0.01% 3,270,003
2019-08-09 2019-08-07 8.105 401,537 -1,071 0.01% 3,254,464
2019-08-05 2019-08-01 8.292 402,608 +5,355 0.01% 3,338,332
2019-07-24 2019-07-22 8.535 397,253 -321 0.01% 3,390,374
2019-07-17 2019-07-15 8.497 397,574 -112 0.01% 3,378,264
2019-07-03 2019-06-28 8.422 397,686 -857 0.01% 3,349,508
2019-06-25 2019-06-21 8.497 398,543 -535 0.01% 3,386,498
2019-06-12 2019-06-10 8.628 399,078 -1,607 0.01% 3,443,213
2019-06-11 2019-06-06 8.591 400,685 -5,354 0.01% 3,442,113
2019-05-31 2019-05-29 8.366 406,039 -2,142 0.01% 3,397,113
2019-05-27 2019-05-23 8.497 408,181 +2,142 0.01% 3,468,394
2019-05-22 2019-05-20 8.516 406,039 -1,607 0.01% 3,457,775
2019-05-16 2019-05-14 8.535 407,646 -10,709 0.01% 3,479,073
2019-05-15 2019-05-10 9.364 418,355 +13,386 0.01% 3,917,550
2019-05-14 2019-05-09 9.266 404,969 +18,919 0.01% 3,752,533
2019-05-09 2019-05-07 9.286 386,050 +1,531 0.01% 3,584,789
2019-05-07 2019-05-03 9.325 384,519 -4,084 0.01% 3,585,638
2019-04-25 2019-04-23 9.325 388,603 +511 0.01% 3,623,721
2019-04-18 2019-04-16 9.266 388,092 -1,225 0.01% 3,596,147
2019-04-12 2019-04-10 9.227 389,317 -8,474 0.01% 3,592,245
2019-04-11 2019-04-09 9.266 397,791 +2,553 0.01% 3,686,020
2019-04-09 2019-04-04 9.403 395,238 +8,167 0.01% 3,716,564
2019-04-04 2019-04-02 9.599 387,071 -9,699 0.01% 3,715,595
2019-04-02 2019-03-29 9.560 396,770 +9,699 0.01% 3,793,152
2019-04-01 2019-03-28 9.580 387,071 +1,021 0.01% 3,708,012
2019-03-29 2019-03-27 9.403 386,050 -204 0.01% 3,630,166
2019-03-28 2019-03-26 9.462 386,254 -1,532 0.01% 3,654,784
2019-03-27 2019-03-25 9.384 387,786 -510 0.01% 3,638,893
2019-03-19 2019-03-15 9.207 388,296 -11,230 0.01% 3,575,217
2019-03-18 2019-03-14 9.188 399,526 -11,741 0.01% 3,670,790
2019-03-14 2019-03-12 9.227 411,267 +22,460 0.01% 3,794,778
2019-02-28 2019-02-26 9.207 388,807 -2,552 0.01% 3,579,922
2019-02-27 2019-02-25 9.227 391,359 -18,376 0.01% 3,611,086
2019-02-26 2019-02-22 9.305 409,735 +9,188 0.01% 3,812,750
2019-02-25 2019-02-21 9.286 400,547 +9,188 0.01% 3,719,405
2019-02-22 2019-02-20 9.325 391,359 -21,950 0.01% 3,649,421
2019-02-21 2019-02-19 9.305 413,309 +21,950 0.01% 3,846,007
2019-02-20 2019-02-18 9.403 391,359 +1,531 0.01% 3,680,088
2019-02-19 2019-02-15 9.325 389,828 -5,104 0.01% 3,635,144
2019-02-18 2019-02-14 9.266 394,932 +5,104 0.01% 3,659,528
2019-02-11 2019-02-04 9.110 389,828 -8,167 0.01% 3,551,139
2019-02-08 2019-01-31 9.149 397,995 +8,167 0.01% 3,641,130
2019-01-24 2019-01-22 9.207 389,828 -12,761 0.01% 3,589,323
2019-01-23 2019-01-21 9.129 402,589 +12,761 0.01% 3,675,272
2019-01-15 2019-01-11 9.188 389,828 -5,104 0.01% 3,581,686
2019-01-14 2019-01-10 9.129 394,932 -306 0.01% 3,605,370
2019-01-10 2019-01-08 9.070 395,238 -6,636 0.01% 3,584,935
2019-01-09 2019-01-07 9.051 401,874 -511 0.01% 3,637,253
2019-01-07 2019-01-03 8.620 402,385 +5,105 0.01% 3,468,455
2018-12-28 2018-12-24 9.031 397,280 +5,104 0.01% 3,587,891
2018-12-14 2018-12-12 9.110 392,176 -5,104 0.01% 3,572,528
2018-12-12 2018-12-10 9.090 397,280 -5,105 0.01% 3,611,240
2018-12-05 2018-12-03 8.855 402,385 +511 0.01% 3,563,050
2018-12-03 2018-11-29 8.874 401,874 -5,105 0.01% 3,566,398
2018-11-30 2018-11-28 8.659 406,979 -2,042 0.01% 3,524,000
2018-11-19 2018-11-15 8.463 409,021 -8,167 0.01% 3,461,553
2018-11-15 2018-11-13 8.502 417,188 -4,594 0.01% 3,547,016
2018-11-12 2018-11-08 8.483 421,782 +12,761 0.01% 3,577,813
2018-11-06 2018-11-02 8.581 409,021 -970 0.01% 3,509,630
2018-10-23 2018-10-19 8.894 409,991 -1,021 0.01% 3,646,463
2018-10-12 2018-10-10 8.561 411,012 -1,020 0.01% 3,518,662
2018-09-18 2018-09-14 8.228 412,032 +510 0.01% 3,390,173
2018-08-28 2018-08-24 8.522 411,522 +8,547 0.01% 3,507,190
2018-08-10 2018-08-08 8.963 402,975 +500 0.01% 3,611,709
2018-08-03 2018-08-01 9.163 402,475 -4,999 0.01% 3,687,746
2018-07-31 2018-07-27 9.023 407,474 -200 0.01% 3,676,487
2018-07-20 2018-07-18 9.063 407,674 -1,999 0.01% 3,694,603
2018-06-21 2018-06-19 8.863 409,673 -85 0.01% 3,630,761
2018-06-20 2018-06-15 8.963 409,758 +1,500 0.01% 3,672,502
2018-06-14 2018-06-12 9.203 408,258 -1,327 0.01% 3,757,069
2018-06-07 2018-06-05 9.263 409,585 -499 0.01% 3,793,863
2018-05-29 2018-05-25 9.203 410,084 -700 0.01% 3,773,873
2018-05-25 2018-05-23 9.143 410,784 -4,999 0.01% 3,755,660
2018-05-23 2018-05-18 9.103 415,783 -303 0.01% 3,784,728
2018-05-14 2018-05-10 10.288 416,086 +22,804 0.01% 4,280,898
2018-04-24 2018-04-20 10.038 393,282 -765 0.01% 3,947,589
2018-04-20 2018-04-18 9.933 394,047 +4,782 0.01% 3,914,067
2018-04-19 2018-04-17 9.870 389,265 -9,564 0.01% 3,842,147
2018-04-17 2018-04-13 9.808 398,829 -6,695 0.01% 3,911,526
2018-04-06 2018-04-03 9.724 405,524 -1,347 0.01% 3,943,267
2018-03-26 2018-03-22 9.619 406,871 -957 0.01% 3,913,824
2018-03-21 2018-03-19 9.703 407,828 -956 0.01% 3,957,143
2018-03-20 2018-03-16 9.787 408,784 -4,782 0.01% 4,000,612
2018-03-15 2018-03-13 9.473 413,566 -957 0.01% 3,917,687
2018-03-13 2018-03-09 9.577 414,523 -2,391 0.01% 3,970,094
2018-03-12 2018-03-08 9.452 416,914 +2,391 0.01% 3,940,684
2018-02-26 2018-02-22 9.431 414,523 +4,782 0.01% 3,909,416
2018-02-20 2018-02-13 9.264 409,741 +4,017 0.01% 3,795,769
2018-02-13 2018-02-09 9.327 405,724 +4,782 0.01% 3,784,010
2018-01-26 2018-01-24 9.410 400,942 -956 0.01% 3,772,947
2018-01-24 2018-01-22 9.431 401,898 -383 0.01% 3,790,348
2018-01-11 2018-01-09 9.996 402,281 -4,782 0.01% 4,021,093
2018-01-08 2018-01-04 9.640 407,063 -956 0.01% 3,924,183
2017-12-27 2017-12-21 9.661 408,019 -3,348 0.01% 3,941,931
2017-12-05 2017-12-01 9.577 411,367 -191 0.01% 3,939,867
2017-11-30 2017-11-28 9.557 411,558 -6,695 0.01% 3,933,090
2017-11-28 2017-11-24 9.452 418,253 -5,738 0.01% 3,953,340
2017-11-23 2017-11-21 9.138 423,991 -5,080 0.01% 3,874,581
2017-11-20 2017-11-16 9.097 429,071 -956 0.01% 3,903,059
2017-11-13 2017-11-09 8.929 430,027 -383 0.01% 3,839,815
2017-11-02 2017-10-31 8.992 430,410 -956 0.01% 3,870,236
2017-10-16 2017-10-12 8.804 431,366 -2,583 0.01% 3,797,648
2017-10-13 2017-10-11 8.887 433,949 +11,955 0.01% 3,856,686
2017-10-12 2017-10-10 8.971 421,994 +2,583 0.01% 3,785,735
2017-10-03 2017-09-28 8.867 419,411 -479 0.01% 3,718,710
2017-09-21 2017-09-19 8.825 419,890 -5,738 0.01% 3,705,396
2017-09-18 2017-09-14 8.783 425,628 +4,782 0.01% 3,738,231
2017-09-14 2017-09-12 8.804 420,846 +478 0.01% 3,705,032
2017-09-07 2017-09-05 9.055 420,368 +957 0.01% 3,806,311
2017-08-29 2017-08-25 9.574 419,411 +8,095 0.01% 4,015,480
2017-08-24 2017-08-21 9.446 411,316 -188 0.01% 3,885,354
2017-08-14 2017-08-10 9.467 411,504 -1,875 0.01% 3,895,905
2017-08-10 2017-08-08 9.510 413,379 -4,690 0.01% 3,931,285
2017-08-01 2017-07-28 9.361 418,069 -469 0.01% 3,913,486
2017-07-25 2017-07-21 9.361 418,538 +3,283 0.01% 3,917,876
2017-07-21 2017-07-19 9.276 415,255 +8,441 0.01% 3,851,726
2017-07-10 2017-07-06 9.233 406,814 -187 0.01% 3,756,082
2017-07-07 2017-07-05 9.212 407,001 +1,407 0.01% 3,749,130
2017-06-28 2017-06-26 9.382 405,594 -3,283 0.01% 3,805,358
2017-06-20 2017-06-16 9.276 408,877 +2,345 0.01% 3,792,567
2017-06-15 2017-06-13 9.382 406,532 +3,282 0.01% 3,814,158
2017-06-13 2017-06-09 9.467 403,250 -9,848 0.01% 3,817,760
2017-06-09 2017-06-07 9.531 413,098 +7,504 0.01% 3,937,422
2017-06-08 2017-06-06 9.595 405,594 -7,035 0.01% 3,891,843
2017-06-07 2017-06-05 9.595 412,629 +5,159 0.01% 3,959,347
2017-05-23 2017-05-19 9.510 407,470 -12,194 0.01% 3,875,090
2017-05-22 2017-05-18 9.531 419,664 -4,220 0.01% 4,000,005
2017-05-19 2017-05-17 9.617 423,884 +9,848 0.01% 4,076,382
2017-05-18 2017-05-16 9.723 414,036 +5,628 0.01% 4,025,819
2017-05-12 2017-05-10 9.617 408,408 -13,601 0.01% 3,927,553
2017-05-10 2017-05-08 9.382 422,009 +4,690 0.01% 3,959,366
2017-04-25 2017-04-21 9.425 417,319 -8,910 0.01% 3,933,161
2017-04-24 2017-04-20 9.553 426,229 +7,034 0.01% 4,071,667
2017-04-11 2017-04-07 9.851 419,195 +17,915 0.01% 4,129,613
2017-04-07 2017-04-05 9.766 401,280 +2,345 0.01% 3,918,901
2017-04-05 2017-03-31 9.766 398,935 -2,345 0.01% 3,896,000
2017-03-30 2017-03-28 9.553 401,280 -14,538 0.01% 3,833,335
2017-03-29 2017-03-27 9.425 415,818 +5,144 0.01% 3,919,014
2017-03-28 2017-03-24 9.574 410,674 +9,379 0.01% 3,931,831
2017-03-23 2017-03-21 9.937 401,295 +4,690 0.01% 3,987,502
2017-03-21 2017-03-17 11.008 396,605 +16,325 0.01% 4,365,862
2017-03-20 2017-03-16 10.586 380,280 -90 0.01% 4,025,474
2017-03-14 2017-03-10 10.385 380,370 +4,497 0.01% 3,950,297
2017-03-10 2017-03-08 10.452 375,873 -899 0.01% 3,928,671
2017-03-06 2017-03-02 10.652 376,772 -4,497 0.01% 4,013,477
2017-02-28 2017-02-24 10.430 381,269 -8,094 0.01% 3,976,591
2017-02-27 2017-02-23 10.363 389,363 +8,094 0.01% 4,035,034
2017-02-23 2017-02-21 10.385 381,269 -13,490 0.01% 3,959,634
2017-02-22 2017-02-20 10.385 394,759 +13,490 0.01% 4,099,733
2017-02-21 2017-02-17 10.474 381,269 -13,490 0.01% 3,993,549
2017-02-17 2017-02-15 10.296 394,759 +4,946 0.01% 4,064,617
2017-02-15 2017-02-13 10.163 389,813 +6,745 0.01% 3,961,678
2017-02-14 2017-02-10 10.808 383,068 +9,444 0.01% 4,140,176
2017-02-13 2017-02-09 10.897 373,624 -9,533 0.01% 4,071,341
2017-02-07 2017-02-03 10.563 383,157 -77 0.01% 4,047,408
2017-01-23 2017-01-19 10.474 383,234 -4,497 0.01% 4,014,131
2017-01-20 2017-01-18 10.274 387,731 -450 0.01% 3,983,631
2017-01-12 2017-01-10 9.874 388,181 -1,007 0.01% 3,832,868
2017-01-09 2017-01-05 9.607 389,188 -450 0.01% 3,738,951
2017-01-04 2016-12-30 9.340 389,638 -4,496 0.01% 3,639,295
2017-01-03 2016-12-29 9.318 394,134 -180 0.01% 3,672,523
2016-12-30 2016-12-28 9.340 394,314 +1,313 0.01% 3,682,969
2016-12-23 2016-12-21 9.451 393,001 -900 0.01% 3,714,405
2016-12-22 2016-12-20 9.385 393,901 -4,496 0.01% 3,696,632
2016-12-21 2016-12-19 9.429 398,397 -218 0.01% 3,756,545
2016-12-20 2016-12-16 9.518 398,615 +4,497 0.01% 3,794,059
2016-12-16 2016-12-14 9.918 394,118 -810 0.01% 3,909,019
2016-12-05 2016-12-01 10.141 394,928 -4,496 0.01% 4,004,879
2016-11-25 2016-11-23 9.763 399,424 -4,497 0.01% 3,899,468
2016-11-18 2016-11-16 9.896 403,921 -10,792 0.01% 3,997,266
2016-11-15 2016-11-11 9.718 414,713 +4,497 0.01% 4,030,285
2016-11-14 2016-11-10 10.074 410,216 +4,946 0.01% 4,132,543
2016-11-11 2016-11-09 10.119 405,270 -1,799 0.01% 4,100,742
2016-11-10 2016-11-08 10.141 407,069 +12,141 0.01% 4,127,998
2016-11-09 2016-11-07 10.141 394,928 -9,892 0.01% 4,004,879
2016-11-01 2016-10-28 10.230 404,820 +2,248 0.01% 4,141,202
2016-10-31 2016-10-27 10.408 402,572 -19,803 0.01% 4,189,827
2016-10-27 2016-10-25 10.563 422,375 -9,174 0.01% 4,461,680
2016-10-24 2016-10-19 10.541 431,549 +18,886 0.01% 4,548,991
2016-10-20 2016-10-18 10.719 412,663 -8,993 0.01% 4,423,329
2016-10-19 2016-10-17 10.519 421,656 +8,993 0.01% 4,435,331
2016-10-12 2016-10-07 10.563 412,663 +277 0.01% 4,359,089
2016-10-05 2016-10-03 10.808 412,386 -11,241 0.01% 4,457,043
2016-10-03 2016-09-29 10.763 423,627 +8,993 0.01% 4,559,693
2016-09-28 2016-09-26 10.852 414,634 -11,242 0.01% 4,499,781
2016-09-26 2016-09-22 10.830 425,876 -449 0.01% 4,612,313
2016-09-23 2016-09-21 10.919 426,325 +13,040 0.01% 4,655,099
2016-09-22 2016-09-20 10.919 413,285 -13,490 0.01% 4,512,714
2016-09-21 2016-09-19 10.941 426,775 +13,490 0.01% 4,669,503
2016-09-20 2016-09-15 11.053 413,285 -8,094 0.01% 4,567,859
2016-09-19 2016-09-14 10.986 421,379 -2,698 0.01% 4,629,206
2016-09-15 2016-09-13 10.941 424,077 +10,792 0.01% 4,639,984
2016-09-12 2016-09-08 11.253 413,285 -4,497 0.01% 4,650,576
2016-09-09 2016-09-07 11.053 417,782 +1,799 0.01% 4,617,562
2016-09-07 2016-09-05 11.142 415,983 -11,242 0.01% 4,634,682
2016-09-06 2016-09-02 11.186 427,225 +15 0.01% 4,778,937
2016-08-29 2016-08-25 11.347 427,210 +11,340 0.01% 4,847,756
2016-08-26 2016-08-24 11.347 415,870 -530 0.01% 4,719,075
2016-08-25 2016-08-23 11.393 416,400 +530 0.01% 4,743,915
2016-08-23 2016-08-19 11.370 415,870 +4,424 0.01% 4,728,476
2016-08-22 2016-08-18 11.574 411,446 +6,636 0.01% 4,761,880
2016-08-19 2016-08-17 11.551 404,810 +2,212 0.01% 4,675,927
2016-08-17 2016-08-15 11.800 402,598 +2,654 0.01% 4,750,482
2016-08-16 2016-08-12 11.980 399,944 +13,449 0.01% 4,791,491
2016-08-12 2016-08-10 12.952 386,495 -8,405 0.01% 5,006,038
2016-08-11 2016-08-09 12.862 394,900 +8,405 0.01% 5,079,196
2016-08-09 2016-08-05 13.020 386,495 -2,212 0.01% 5,032,247
2016-08-03 2016-07-29 12.772 388,707 +6,194 0.01% 4,964,396
2016-07-29 2016-07-27 12.726 382,513 +4,423 0.01% 4,867,996
2016-07-26 2016-07-22 12.998 378,090 +2,212 0.01% 4,914,266
2016-07-25 2016-07-21 12.907 375,878 -3,539 0.01% 4,851,529
2016-07-22 2016-07-20 12.817 379,417 -88 0.01% 4,862,901
2016-07-20 2016-07-18 12.659 379,505 +3,539 0.01% 4,803,979
2016-07-14 2016-07-12 12.591 375,966 -531 0.01% 4,733,685
2016-07-13 2016-07-11 12.297 376,497 -4,424 0.01% 4,629,734
2016-06-27 2016-06-23 11.280 380,921 -8,848 0.01% 4,296,661
2016-06-24 2016-06-22 11.212 389,769 -884 0.01% 4,370,032
2016-06-23 2016-06-21 11.212 390,653 +9,732 0.01% 4,379,943
2016-06-21 2016-06-17 11.212 380,921 -8,445 0.01% 4,270,829
2016-06-20 2016-06-16 11.257 389,366 +8,848 0.01% 4,383,116
2016-06-17 2016-06-15 11.393 380,518 -10,175 0.01% 4,335,122
2016-06-16 2016-06-14 11.370 390,693 +10,175 0.01% 4,442,211
2016-06-15 2016-06-13 11.528 380,518 -11,502 0.01% 4,386,731
2016-06-14 2016-06-10 11.596 392,020 +11,502 0.01% 4,545,914
2016-06-03 2016-06-01 11.574 380,518 -2,654 0.01% 4,403,934
2016-06-01 2016-05-30 11.415 383,172 -1,770 0.01% 4,374,020
2016-05-31 2016-05-27 11.370 384,942 +1,770 0.01% 4,376,822
2016-05-19 2016-05-17 11.438 383,172 -7,963 0.01% 4,382,681
2016-05-17 2016-05-13 11.347 391,135 +7,963 0.01% 4,438,396
2016-05-10 2016-05-06 12.288 383,172 +4,424 0.01% 4,708,442
2016-05-09 2016-05-05 12.101 378,748 +12,269 0.01% 4,583,295
2016-04-20 2016-04-18 12.195 366,479 -1,369 0.01% 4,469,071
2016-03-31 2016-03-29 11.541 367,848 -1,113 0.01% 4,245,150
2016-02-17 2016-02-15 10.956 368,961 -172 0.01% 4,042,509
2016-02-16 2016-02-12 10.980 369,133 -342 0.01% 4,053,017
2016-02-11 2016-02-04 11.097 369,475 -4,281 0.01% 4,099,929
2016-02-05 2016-02-03 10.980 373,756 +4,281 0.01% 4,103,777
2016-02-01 2016-01-28 10.699 369,475 -342 0.01% 3,953,195
2015-11-27 2015-11-25 10.746 369,817 -4,281 0.01% 3,974,133
2015-11-06 2015-11-04 10.022 374,098 -42,806 0.01% 3,749,215
2015-11-05 2015-11-03 9.788 416,904 +34,245 0.01% 4,080,823
2015-10-08 2015-10-06 9.695 382,659 -514 0.01% 3,709,862
2015-10-07 2015-10-05 9.648 383,173 +131 0.01% 3,696,942
2015-08-24 2015-08-20 10.895 383,042 +6,883 0.01% 4,173,343
2015-07-17 2015-07-15 10.491 376,159 +86 0.01% 3,946,229
2015-07-10 2015-07-08 9.825 376,073 -8,407 0.01% 3,694,830
2015-07-08 2015-07-06 10.467 384,480 -4,204 0.01% 4,024,377
2015-06-19 2015-06-17 11.181 388,684 -1,922 0.01% 4,345,770
2015-06-18 2015-06-16 11.038 390,606 +2,102 0.01% 4,311,507
2015-06-17 2015-06-15 11.228 388,504 -252 0.01% 4,362,242
2015-06-12 2015-06-10 11.300 388,756 -2,102 0.01% 4,392,815
2015-06-08 2015-06-04 11.419 390,858 -168 0.01% 4,463,057
2015-06-05 2015-06-03 11.538 391,026 -4,204 0.01% 4,511,486
2015-05-29 2015-05-27 11.847 395,230 +6,306 0.01% 4,682,216
2015-05-28 2015-05-26 11.966 388,924 +3,362 0.01% 4,653,771
2015-05-26 2015-05-21 11.990 385,562 +8,408 0.01% 4,622,714
2015-05-14 2015-05-12 12.061 377,154 +5,465 0.01% 4,548,822
2015-05-13 2015-05-11 12.299 371,689 -7,253 0.01% 4,571,329
2015-05-11 2015-05-07 13.049 378,942 +319 0.01% 4,944,658
2015-05-06 2015-05-04 13.219 378,623 +948 0.01% 5,005,138
2015-04-29 2015-04-27 12.512 377,675 -4,100 0.01% 4,725,474
2015-04-28 2015-04-24 12.390 381,775 -164 0.01% 4,730,216
2015-04-27 2015-04-23 12.366 381,939 -4,921 0.01% 4,722,932
2015-04-24 2015-04-22 12.341 386,860 -82 0.01% 4,774,348
2015-04-22 2015-04-20 12.219 386,942 -4,100 0.01% 4,728,173
2015-04-21 2015-04-17 12.317 391,042 -4,920 0.01% 4,816,422
2015-04-20 2015-04-16 12.463 395,962 +3,618 0.01% 4,934,966
2015-04-17 2015-04-15 12.293 392,344 -4,766 0.01% 4,822,889
2015-04-15 2015-04-13 12.488 397,110 -213 0.01% 4,958,959
2015-04-10 2015-04-08 12.317 397,323 +17,078 0.01% 4,893,784
2015-04-08 2015-04-01 11.683 380,245 -2,050 0.01% 4,442,309
2015-04-01 2015-03-30 11.341 382,295 +2,050 0.01% 4,335,721
2015-03-27 2015-03-25 11.658 380,245 +410 0.01% 4,433,035
2015-03-26 2015-03-24 11.488 379,835 +8,200 0.01% 4,363,406
2015-03-25 2015-03-23 11.683 371,635 -2,050 0.01% 4,341,721
2015-03-23 2015-03-19 11.439 373,685 +8,200 0.01% 4,274,529
2015-03-19 2015-03-17 11.512 365,485 +2,050 0.01% 4,207,473
2015-03-13 2015-03-11 11.780 363,435 +4,100 0.01% 4,281,379
2015-03-03 2015-02-27 12.073 359,335 +1,230 0.01% 4,338,249
2015-03-02 2015-02-26 12.195 358,105 -1,230 0.01% 4,367,070
2015-02-27 2015-02-25 12.097 359,335 -6,150 0.01% 4,347,013
2015-02-25 2015-02-23 11.951 365,485 +2,050 0.01% 4,367,927
2015-02-24 2015-02-18 12.244 363,435 -2,050 0.01% 4,449,797
2015-02-17 2015-02-13 12.049 365,485 +2,460 0.01% 4,403,584
2015-02-16 2015-02-12 12.024 363,025 +10,250 0.01% 4,365,090
2015-02-12 2015-02-10 12.853 352,775 -820 0.01% 4,534,383
2015-02-11 2015-02-09 12.902 353,595 -4,100 0.01% 4,562,171
2015-02-04 2015-02-02 13.097 357,695 -4,100 0.01% 4,684,863
2015-02-02 2015-01-29 12.561 361,795 +4,100 0.01% 4,544,431
2015-01-21 2015-01-19 12.805 357,695 -246 0.01% 4,580,173
2015-01-16 2015-01-14 12.927 357,941 -410 0.01% 4,626,974
2015-01-15 2015-01-13 12.610 358,351 -4,100 0.01% 4,518,652
2015-01-12 2015-01-08 12.439 362,451 +4,100 0.01% 4,508,470
2015-01-05 2014-12-31 12.927 358,351 -492 0.01% 4,632,274
2014-12-30 2014-12-24 12.951 358,843 +2,050 0.01% 4,647,386
2014-12-16 2014-12-12 13.268 356,793 -95,121 0.01% 4,733,964
2014-12-01 2014-11-27 12.707 451,914 -820 0.01% 5,742,530
2014-11-28 2014-11-26 12.780 452,734 -4,264 0.01% 5,786,076
2014-11-27 2014-11-25 12.488 456,998 -4,101 0.01% 5,706,818
2014-11-26 2014-11-24 12.536 461,099 -164 0.02% 5,780,522
2014-11-24 2014-11-20 12.683 461,263 +24,601 0.02% 5,850,079
2014-11-20 2014-11-18 12.463 436,662 +29,930 0.01% 5,442,219
2014-11-18 2014-11-14 12.634 406,732 +7,954 0.01% 5,138,636
2014-11-14 2014-11-12 12.244 398,778 +38,541 0.01% 4,882,527
2014-10-15 2014-10-13 12.073 360,237 -293 0.01% 4,349,139
2014-10-07 2014-10-03 12.244 360,530 +24 0.01% 4,414,229
2014-10-06 2014-09-30 11.902 360,506 -574 0.01% 4,290,838
2014-09-17 2014-09-15 12.000 361,080 +410 0.01% 4,332,896
2014-09-08 2014-09-04 11.902 360,670 +2,132 0.01% 4,292,790
2014-09-04 2014-09-02 12.171 358,538 -164 0.01% 4,363,606
2014-09-02 2014-08-29 12.024 358,702 -4,100 0.01% 4,313,109
2014-08-29 2014-08-27 12.195 362,802 +3,280 0.01% 4,424,350
2014-08-28 2014-08-26 12.268 359,522 -410 0.01% 4,410,656
2014-08-25 2014-08-21 12.414 359,932 +4,933 0.01% 4,468,147
2014-08-21 2014-08-19 12.562 354,999 -809 0.01% 4,459,582
2014-08-20 2014-08-18 12.439 355,808 -404 0.01% 4,425,751
2014-08-19 2014-08-15 12.191 356,212 +404 0.01% 4,342,689
2014-08-18 2014-08-14 12.290 355,808 +1,052 0.01% 4,372,959
2014-08-15 2014-08-13 12.092 354,756 +1,671 0.01% 4,289,848
2014-08-14 2014-08-12 12.241 353,085 -809 0.01% 4,322,030
2014-08-04 2014-07-31 11.796 353,894 -2,022 0.01% 4,174,408
2014-08-01 2014-07-30 11.672 355,916 -80 0.01% 4,154,252
2014-07-31 2014-07-29 11.845 355,996 +808 0.01% 4,216,809
2014-07-15 2014-07-11 11.623 355,188 -598 0.01% 4,128,188
2014-07-14 2014-07-10 11.721 355,786 +275 0.01% 4,170,331
2014-07-11 2014-07-09 11.672 355,511 -8,088 0.01% 4,149,525
2014-07-09 2014-07-07 11.499 363,599 -416 0.01% 4,180,988
2014-07-08 2014-07-04 11.474 364,015 +4,043 0.01% 4,176,770
2014-07-07 2014-07-03 11.746 359,972 +1,434 0.01% 4,228,299
2014-07-03 2014-06-30 11.425 358,538 -4,206 0.01% 4,096,194
2014-07-02 2014-06-27 11.623 362,744 -4,043 0.01% 4,216,008
2014-06-27 2014-06-25 11.054 366,787 +4,043 0.01% 4,054,383
2014-06-26 2014-06-24 10.856 362,744 -970 0.01% 3,937,931
2014-06-24 2014-06-20 10.732 363,714 -2,831 0.01% 3,903,490
2014-06-23 2014-06-19 10.386 366,545 -8,088 0.01% 3,806,974
2014-06-20 2014-06-18 10.337 374,633 +146 0.01% 3,872,448
2014-06-19 2014-06-17 10.287 374,487 -6,875 0.01% 3,852,418
2014-06-03 2014-05-29 10.584 381,362 -1,617 0.01% 4,036,310
2014-05-27 2014-05-23 10.534 382,979 +3,195 0.01% 4,034,483
2014-05-26 2014-05-22 10.485 379,784 +2,021 0.01% 3,982,042
2014-05-23 2014-05-21 10.460 377,763 +3,640 0.01% 3,951,510
2014-05-22 2014-05-20 10.905 374,123 -809 0.01% 4,079,964
2014-05-21 2014-05-19 10.856 374,932 -4,044 0.01% 4,070,243
2014-05-20 2014-05-16 10.460 378,976 -161 0.01% 3,964,198
2014-05-19 2014-05-15 10.262 379,137 -2,427 0.01% 3,890,878
2014-05-12 2014-05-08 10.716 381,564 +12,643 0.01% 4,089,012
2014-05-09 2014-05-07 10.716 368,921 +733 0.01% 3,953,524
2014-05-02 2014-04-29 10.435 368,188 -313 0.01% 3,842,084
2014-04-30 2014-04-28 10.512 368,501 -498 0.01% 3,873,624
2014-04-29 2014-04-25 10.282 368,999 -15,639 0.01% 3,793,921
2014-04-24 2014-04-22 10.179 384,638 +362 0.01% 3,915,365
2014-04-03 2014-04-01 10.000 384,276 -391 0.01% 3,842,882
2014-03-20 2014-03-18 10.103 384,667 -3,910 0.01% 3,886,145
2014-03-18 2014-03-14 9.642 388,577 -1,017 0.01% 3,746,756
2014-03-14 2014-03-12 9.591 389,594 -11,729 0.01% 3,736,634
2014-03-13 2014-03-11 9.591 401,323 -626 0.01% 3,849,128
2014-03-10 2014-03-06 9.540 401,949 -1,173 0.01% 3,834,571
2014-03-07 2014-03-05 9.642 403,122 -7,820 0.01% 3,887,003
2014-03-05 2014-03-03 9.668 410,942 -14,466 0.01% 3,972,916
2014-03-04 2014-02-28 9.438 425,408 +5,865 0.01% 4,014,847
2014-03-03 2014-02-27 9.207 419,543 +3,909 0.01% 3,862,922
2014-02-25 2014-02-21 9.310 415,634 -3,909 0.01% 3,869,452
2014-02-24 2014-02-20 9.182 419,543 +1,955 0.01% 3,852,192
2014-02-19 2014-02-17 8.952 417,588 -235 0.01% 3,738,118
2014-02-17 2014-02-13 8.849 417,823 -156 0.01% 3,697,477
2014-02-11 2014-02-07 8.645 417,979 -79 0.01% 3,613,335
2014-02-05 2014-01-30 9.054 418,058 -1,955 0.01% 3,785,095
2014-02-04 2014-01-28 8.824 420,013 -7,819 0.01% 3,706,115
2014-01-29 2014-01-27 8.722 427,832 +1,955 0.02% 3,731,339
2014-01-24 2014-01-22 9.207 425,877 -9,775 0.01% 3,921,242
2014-01-22 2014-01-20 8.875 435,652 +1,173 0.02% 3,866,395
2014-01-16 2014-01-14 9.156 434,479 +9,384 0.02% 3,978,220
2014-01-14 2014-01-10 9.207 425,095 -1,955 0.01% 3,914,042
2014-01-09 2014-01-07 8.849 427,050 -5,865 0.02% 3,779,130
2014-01-08 2014-01-06 8.747 432,915 -939 0.02% 3,786,742
2013-12-30 2013-12-24 8.773 433,854 +3,910 0.02% 3,806,052
2013-12-27 2013-12-20 8.594 429,944 -5,864 0.02% 3,694,777
2013-12-13 2013-12-11 8.338 435,808 +3,909 0.02% 3,633,706
2013-12-04 2013-12-02 8.670 431,899 +3,910 0.02% 3,744,716
2013-11-28 2013-11-26 8.670 427,989 +11,730 0.02% 3,710,815
2013-11-27 2013-11-25 8.568 416,259 -782 0.01% 3,566,526
2013-11-22 2013-11-20 8.594 417,041 -626 0.01% 3,583,893
2013-11-20 2013-11-18 8.645 417,667 -3,910 0.01% 3,610,637
2013-11-15 2013-11-13 8.594 421,577 -5,864 0.01% 3,622,874
2013-11-14 2013-11-12 8.696 427,441 -11,730 0.02% 3,716,996
2013-11-12 2013-11-08 8.824 439,171 +11,730 0.02% 3,875,161
2013-11-11 2013-11-07 8.901 427,441 -7,820 0.02% 3,804,455
2013-11-05 2013-11-01 8.926 435,261 -7,820 0.02% 3,885,189
2013-11-01 2013-10-30 8.977 443,081 -234 0.02% 3,977,656
2013-10-31 2013-10-29 8.926 443,315 +7,819 0.02% 3,957,080
2013-10-30 2013-10-28 9.080 435,496 -7,819 0.02% 3,954,117
2013-10-23 2013-10-21 9.080 443,315 +12,511 0.02% 4,025,110
2013-10-21 2013-10-17 9.335 430,804 -1,564 0.02% 4,021,699
2013-10-18 2013-10-16 9.310 432,368 +35,033 0.02% 4,025,241
2013-10-04 2013-10-02 8.722 397,335 -157 0.01% 3,465,359
2013-09-25 2013-09-23 8.824 397,492 +1,564 0.01% 3,507,394
2013-09-17 2013-09-13 8.466 395,928 -782 0.01% 3,351,824
2013-09-13 2013-09-11 8.619 396,710 +3,910 0.01% 3,419,322
2013-09-11 2013-09-09 9.168 392,800 -7,820 0.01% 3,601,283
2013-09-10 2013-09-06 9.090 400,620 +7,227 0.01% 3,641,675
2013-09-09 2013-09-05 9.116 393,393 -2,073 0.01% 3,586,227
2013-09-06 2013-09-04 9.090 395,466 +1,536 0.01% 3,594,824
2013-08-29 2013-08-27 9.064 393,930 +7,679 0.01% 3,570,602
2013-08-15 2013-08-12 9.481 386,251 -231 0.01% 3,661,964
2013-08-13 2013-08-09 9.507 386,482 -3,839 0.01% 3,674,221
2013-08-12 2013-08-08 9.533 390,321 -3,839 0.01% 3,720,884
2013-08-09 2013-08-07 9.533 394,160 -7,679 0.01% 3,757,481
2013-08-08 2013-08-06 9.325 401,839 +3,839 0.01% 3,746,953
2013-08-07 2013-08-05 9.272 398,000 +3,840 0.01% 3,690,423
2013-08-06 2013-08-02 9.194 394,160 -154 0.01% 3,624,018
2013-08-05 2013-08-01 9.194 394,314 -307 0.01% 3,625,434
2013-07-30 2013-07-26 9.298 394,621 -1,689 0.01% 3,669,370
2013-07-25 2013-07-23 9.298 396,310 +7,218 0.01% 3,685,075
2013-07-17 2013-07-15 9.429 389,092 -3,917 0.01% 3,668,631
2013-07-15 2013-07-11 9.403 393,009 +151 0.01% 3,695,326
2013-07-12 2013-07-10 9.298 392,858 +3,840 0.01% 3,652,977
2013-07-11 2013-07-09 9.194 389,018 -7,679 0.01% 3,576,741
2013-07-10 2013-07-08 9.168 396,697 +7,679 0.01% 3,637,012
2013-07-02 2013-06-27 9.194 389,018 -231 0.01% 3,576,741
2013-06-28 2013-06-26 9.064 389,249 -7,678 0.01% 3,528,173
2013-06-26 2013-06-24 8.934 396,927 +5,759 0.01% 3,546,075
2013-06-19 2013-06-17 9.559 391,168 -231 0.01% 3,739,147
2013-05-20 2013-05-15 10.262 391,399 -6,143 0.01% 4,016,604
2013-05-14 2013-05-10 11.223 397,542 +12,826 0.01% 4,461,741
2013-05-10 2013-05-08 11.089 384,716 -2,973 0.01% 4,266,019
2013-05-08 2013-05-06 10.847 387,689 -2,378 0.01% 4,205,076
2013-05-07 2013-05-03 10.847 390,067 -8,917 0.01% 4,230,869
2013-05-03 2013-04-30 10.631 398,984 +697 0.01% 4,241,679
2013-05-02 2013-04-29 10.550 398,287 -2,229 0.01% 4,202,111
2013-04-30 2013-04-26 10.604 400,516 +2,972 0.01% 4,247,187
2013-04-26 2013-04-24 10.470 397,544 -3,715 0.01% 4,162,173
2013-04-18 2013-04-16 10.577 401,259 -18,429 0.01% 4,244,266
2013-04-10 2013-04-08 10.093 419,688 -3,716 0.02% 4,235,875
2013-04-09 2013-04-05 10.201 423,404 +3,716 0.02% 4,318,963
2013-04-05 2013-04-02 9.824 419,688 -10,404 0.02% 4,122,918
2013-03-22 2013-03-20 9.662 430,092 +7,431 0.02% 4,155,670
2013-03-15 2013-03-13 9.716 422,661 -148 0.02% 4,106,621
2013-03-14 2013-03-12 9.797 422,809 -2,378 0.02% 4,142,198
2013-03-13 2013-03-11 9.905 425,187 -74 0.02% 4,211,270
2013-03-12 2013-03-08 9.905 425,261 -75 0.02% 4,212,003
2013-03-11 2013-03-07 9.851 425,336 -4,458 0.02% 4,189,850
2013-03-07 2013-03-05 9.689 429,794 +3,715 0.02% 4,164,359
2013-03-06 2013-03-04 9.797 426,079 +3,716 0.02% 4,174,234
2013-02-27 2013-02-25 9.743 422,363 +3,715 0.02% 4,115,094
2013-02-21 2013-02-19 9.958 418,648 +7,431 0.02% 4,169,040
2013-02-20 2013-02-18 10.174 411,217 +3,716 0.02% 4,183,581
2013-02-18 2013-02-14 10.066 407,501 +1,486 0.02% 4,101,905
2013-02-15 2013-02-08 9.824 406,015 +1,858 0.02% 3,988,598
2013-02-14 2013-02-07 9.958 404,157 -372 0.01% 4,024,733
2013-02-08 2013-02-06 9.662 404,529 -11,890 0.01% 3,908,673
2013-02-07 2013-02-05 9.205 416,419 +7,060 0.02% 3,833,027
2013-02-06 2013-02-04 9.393 409,359 -3,716 0.02% 3,845,166
2013-02-05 2013-02-01 9.528 413,075 -13,747 0.02% 3,935,659
2013-02-04 2013-01-31 9.232 426,822 +8,174 0.02% 3,940,272
2013-01-31 2013-01-29 8.909 418,648 -148 0.02% 3,729,600
2013-01-30 2013-01-28 8.774 418,796 -4,831 0.02% 3,674,560
2013-01-28 2013-01-24 8.936 423,627 -2,229 0.02% 3,785,358
2013-01-24 2013-01-22 8.801 425,856 +2,229 0.02% 3,747,967
2013-01-23 2013-01-21 8.936 423,627 +7,431 0.02% 3,785,358
2013-01-18 2013-01-16 9.205 416,196 -9,660 0.02% 3,830,975
2013-01-17 2013-01-15 9.016 425,856 +1,858 0.02% 3,839,661
2013-01-16 2013-01-14 8.963 423,998 -8,546 0.02% 3,800,085
2013-01-15 2013-01-11 8.963 432,544 +2,230 0.02% 3,876,679
2013-01-14 2013-01-10 8.989 430,314 +7,431 0.02% 3,868,274
2013-01-10 2013-01-08 9.151 422,883 -1,858 0.02% 3,869,763
2013-01-09 2013-01-07 9.016 424,741 -2,750 0.02% 3,829,608
2013-01-03 2012-12-31 9.151 427,491 +1,858 0.02% 3,911,931
2013-01-02 2012-12-27 9.178 425,633 +3,716 0.02% 3,906,384
2012-12-28 2012-12-24 9.205 421,917 -5,202 0.02% 3,883,635
2012-12-19 2012-12-17 9.151 427,119 -6,019 0.02% 3,908,527
2012-12-18 2012-12-14 9.097 433,138 -860 0.02% 3,940,291
2012-12-14 2012-12-12 9.124 433,998 -1,486 0.02% 3,959,795
2012-12-12 2012-12-10 9.151 435,484 -12,261 0.02% 3,985,074
2012-12-11 2012-12-07 8.828 447,745 -3,716 0.02% 3,952,664
2012-12-10 2012-12-06 8.989 451,461 +3,716 0.02% 4,058,373
2012-12-05 2012-12-03 8.666 447,745 +371 0.02% 3,880,359
2012-12-03 2012-11-29 8.666 447,374 -1,857 0.02% 3,877,144
2012-11-21 2012-11-19 8.317 449,231 -11,147 0.02% 3,736,057
2012-11-20 2012-11-16 8.343 460,378 -74 0.02% 3,841,152
2012-11-16 2012-11-14 8.290 460,452 -5,945 0.02% 3,816,984
2012-11-12 2012-11-08 8.128 466,397 +11,147 0.02% 3,790,949
2012-11-07 2012-11-05 8.317 455,250 +1,857 0.02% 3,786,114
2012-11-01 2012-10-30 8.424 453,393 -446 0.02% 3,819,482
2012-10-31 2012-10-29 8.424 453,839 +2,230 0.02% 3,823,239
2012-10-26 2012-10-24 8.532 451,609 -372 0.02% 3,853,072
2012-10-25 2012-10-22 8.559 451,981 -4,176 0.02% 3,868,411
2012-10-24 2012-10-19 8.424 456,157 +3,715 0.02% 3,842,766
2012-10-19 2012-10-17 8.155 452,442 -1,411 0.02% 3,689,698
2012-10-18 2012-10-16 8.263 453,853 -1,115 0.02% 3,750,066
2012-10-17 2012-10-15 8.128 454,968 -297 0.02% 3,698,052
2012-10-16 2012-10-12 8.209 455,265 -372 0.02% 3,737,226
2012-10-15 2012-10-11 8.263 455,637 +743 0.02% 3,764,806
2012-10-11 2012-10-09 8.397 454,894 -297 0.02% 3,819,883
2012-10-10 2012-10-08 8.424 455,191 -8,323 0.02% 3,834,628
2012-10-09 2012-10-05 8.424 463,514 -1,486 0.02% 3,904,743
2012-10-08 2012-10-04 8.478 465,000 -74 0.02% 3,942,292
2012-10-04 2012-09-28 8.532 465,074 -2,230 0.02% 3,967,954
2012-10-03 2012-09-27 8.505 467,304 +1,115 0.02% 3,974,403
2012-09-25 2012-09-21 8.505 466,189 -3,715 0.02% 3,964,920
2012-09-21 2012-09-19 8.451 469,904 -1,412 0.02% 3,971,221
2012-09-19 2012-09-17 8.559 471,316 -1,858 0.02% 4,033,895
2012-09-18 2012-09-14 8.586 473,174 -892 0.02% 4,062,532
2012-09-17 2012-09-13 8.478 474,066 -743 0.02% 4,019,154
2012-09-14 2012-09-12 8.424 474,809 -3,715 0.02% 3,999,895
2012-09-13 2012-09-11 8.317 478,524 -954 0.02% 3,979,674
2012-09-11 2012-09-07 8.603 479,478 +8,440 0.02% 4,124,744
2012-09-10 2012-09-06 8.466 471,038 -7,300 0.02% 3,987,613
2012-09-05 2012-09-03 8.219 478,338 -3,650 0.02% 3,931,468
2012-09-04 2012-08-31 8.164 481,988 -7,300 0.02% 3,935,058
2012-08-31 2012-08-29 8.219 489,288 -7,300 0.02% 4,021,466
2012-08-29 2012-08-27 8.109 496,588 +730 0.02% 4,027,046
2012-08-27 2012-08-23 8.192 495,858 -7,300 0.02% 4,061,880
2012-08-23 2012-08-21 8.164 503,158 +3,650 0.02% 4,107,894
2012-08-22 2012-08-20 8.192 499,508 +7,300 0.02% 4,091,780
2012-08-17 2012-08-15 7.945 492,208 +3,650 0.02% 3,910,617
2012-08-16 2012-08-14 7.972 488,558 +10,950 0.02% 3,895,002
2012-08-14 2012-08-10 8.383 477,608 +10,950 0.02% 4,003,978
2012-08-10 2012-08-08 8.383 466,658 -511 0.02% 3,912,179
2012-08-08 2012-08-06 8.301 467,169 -730 0.02% 3,878,067
2012-08-06 2012-08-02 8.219 467,899 -3,650 0.02% 3,845,670
2012-08-01 2012-07-30 8.383 471,549 -8,030 0.02% 3,953,183
2012-07-31 2012-07-27 8.466 479,579 +3,650 0.02% 4,059,918
2012-07-30 2012-07-26 8.356 475,929 -3,650 0.02% 3,976,863
2012-07-27 2012-07-25 8.438 479,579 +1,095 0.02% 4,046,779
2012-07-26 2012-07-24 8.466 478,484 -19,710 0.02% 4,050,648
2012-07-25 2012-07-23 8.493 498,194 +5,986 0.02% 4,231,154
2012-07-24 2012-07-20 8.575 492,208 -3,650 0.02% 4,220,769
2012-07-23 2012-07-19 8.630 495,858 +7,300 0.02% 4,279,239
2012-07-18 2012-07-16 8.383 488,558 -3,650 0.02% 4,095,776
2012-06-28 2012-06-26 7.890 492,208 -146 0.02% 3,883,647
2012-06-27 2012-06-25 7.945 492,354 +146 0.02% 3,911,777
2012-06-19 2012-06-15 8.137 492,208 -4,380 0.02% 4,005,011
2012-06-07 2012-06-05 7.698 496,588 -8,614 0.02% 3,822,972
2012-05-30 2012-05-28 8.027 505,202 -1,825 0.02% 4,055,378
2012-05-17 2012-05-15 7.644 507,027 -1,825 0.02% 3,875,555
2012-05-15 2012-05-11 7.616 508,852 -1,826 0.02% 3,875,564
2012-05-11 2012-05-09 7.698 510,678 -23,068 0.02% 3,931,444
2012-05-10 2012-05-08 7.726 533,746 +21,900 0.02% 4,123,655
2012-05-09 2012-05-07 7.644 511,846 -7,300 0.02% 3,912,390
2012-05-07 2012-05-03 8.327 519,146 +16,607 0.02% 4,323,179
2012-05-04 2012-05-02 8.356 502,539 -1,408 0.02% 4,199,168
2012-04-30 2012-04-26 8.214 503,947 -10,555 0.02% 4,139,318
2012-04-23 2012-04-19 8.072 514,502 +7,037 0.02% 4,152,900
2012-04-20 2012-04-18 7.930 507,465 +3,167 0.02% 4,023,985
2012-04-19 2012-04-17 8.185 504,298 -7,037 0.02% 4,127,868
2012-04-10 2012-04-03 7.958 511,335 -212 0.02% 4,069,206
2012-04-05 2012-04-02 7.901 511,547 -1,407 0.02% 4,041,815
2012-03-30 2012-03-28 8.043 512,954 -1,407 0.02% 4,125,826
2012-03-29 2012-03-27 8.015 514,361 +7,037 0.02% 4,122,524
2012-03-26 2012-03-22 8.072 507,324 -14,074 0.02% 4,094,962
2012-03-20 2012-03-16 8.470 521,398 +7,037 0.02% 4,416,027
2012-03-19 2012-03-15 8.384 514,361 +7,037 0.02% 4,312,570
2012-03-15 2012-03-13 9.094 507,324 +20,548 0.02% 4,613,460
2012-03-14 2012-03-12 9.153 486,776 -6,752 0.02% 4,455,440
2012-03-13 2012-03-09 9.094 493,528 -21,606 0.02% 4,488,003
2012-03-09 2012-03-07 8.738 515,134 +1,283 0.02% 4,501,375
2012-03-07 2012-03-05 8.679 513,851 -6,752 0.02% 4,459,723
2012-03-06 2012-03-02 8.620 520,603 +6,752 0.02% 4,487,481
2012-03-05 2012-03-01 8.561 513,851 +1,688 0.02% 4,398,839
2012-03-02 2012-02-29 8.501 512,163 +5,402 0.02% 4,354,047
2012-02-28 2012-02-24 8.886 506,761 -338 0.02% 4,503,264
2012-02-23 2012-02-21 8.442 507,099 -10,128 0.02% 4,280,955
2012-02-22 2012-02-20 8.383 517,227 -1,013 0.02% 4,335,814
2012-02-21 2012-02-17 8.146 518,240 -6,751 0.02% 4,221,498
2012-02-20 2012-02-16 7.968 524,991 -3,376 0.02% 4,183,186
2012-02-13 2012-02-09 7.998 528,367 +8,777 0.02% 4,225,737
2012-02-10 2012-02-08 8.116 519,590 +25,995 0.02% 4,217,104
2012-02-09 2012-02-07 7.731 493,595 -6,752 0.02% 3,816,052
2012-02-08 2012-02-06 7.613 500,347 +1,013 0.02% 3,808,969
2012-02-07 2012-02-03 7.790 499,334 -35,650 0.02% 3,890,003
2012-02-06 2012-02-02 7.494 534,984 -28,358 0.02% 4,009,261
2012-02-03 2012-02-01 7.257 563,342 +27,007 0.02% 4,088,286
2012-01-31 2012-01-27 7.228 536,335 -1,350 0.02% 3,876,403
2012-01-30 2012-01-26 7.050 537,685 -10,128 0.02% 3,790,599
2012-01-27 2012-01-20 6.931 547,813 -5,401 0.02% 3,797,093
2012-01-26 2012-01-19 6.902 553,214 -3,376 0.02% 3,818,142
2012-01-20 2012-01-18 6.931 556,590 +10,127 0.02% 3,857,929
2012-01-19 2012-01-17 6.991 546,463 -9,452 0.02% 3,820,109
2012-01-18 2012-01-16 6.843 555,915 +12,828 0.02% 3,803,850
2012-01-17 2012-01-13 6.783 543,087 +13,504 0.02% 3,683,901
2012-01-16 2012-01-12 6.872 529,583 +21,606 0.02% 3,639,360
2012-01-12 2012-01-10 6.991 507,977 +3,039 0.02% 3,551,069
2012-01-11 2012-01-09 7.109 504,938 -2,026 0.02% 3,589,652
2012-01-10 2012-01-06 7.139 506,964 +1,688 0.02% 3,619,072
2012-01-09 2012-01-05 7.287 505,276 +3,714 0.02% 3,681,856
2012-01-06 2012-01-04 7.613 501,562 +3,376 0.02% 3,818,218
2012-01-05 2012-01-03 7.731 498,186 +3,376 0.02% 3,851,546
2012-01-03 2011-12-29 8.027 494,810 -7,090 0.02% 3,972,014
2011-12-28 2011-12-22 7.914 501,900 +1,350 0.02% 3,971,983
2011-12-23 2011-12-21 8.253 500,550 +19,054 0.02% 4,130,850
2011-12-19 2011-12-15 8.437 481,496 -9,743 0.02% 4,062,565
2011-12-15 2011-12-13 8.591 491,239 +6,495 0.02% 4,220,405
2011-12-14 2011-12-12 8.622 484,744 +9,743 0.02% 4,179,531
2011-12-12 2011-12-08 8.715 475,001 +3,247 0.02% 4,139,406
2011-12-08 2011-12-06 8.622 471,754 -649 0.02% 4,067,530
2011-12-05 2011-12-01 8.715 472,403 +3,247 0.02% 4,116,766
2011-12-02 2011-11-30 8.591 469,156 -3,247 0.02% 4,030,683
2011-12-01 2011-11-29 8.715 472,403 -2,598 0.02% 4,116,766
2011-11-30 2011-11-28 8.745 475,001 +2,598 0.02% 4,154,033
2011-11-25 2011-11-23 8.961 472,403 -780 0.02% 4,233,141
2011-11-24 2011-11-22 9.269 473,183 +639 0.02% 4,385,840
2011-11-23 2011-11-21 9.300 472,544 -7,469 0.02% 4,394,468
2011-11-22 2011-11-18 9.330 480,013 -1,364 0.02% 4,478,708
2011-11-21 2011-11-17 9.361 481,377 -2,273 0.02% 4,506,258
2011-11-18 2011-11-16 9.515 483,650 -1,169 0.02% 4,602,002
2011-11-17 2011-11-15 9.454 484,819 -2,598 0.02% 4,583,267
2011-11-16 2011-11-14 9.484 487,417 +325 0.02% 4,622,836
2011-11-14 2011-11-10 9.546 487,092 -3,248 0.02% 4,649,752
2011-11-11 2011-11-09 9.700 490,340 -6,541 0.02% 4,756,253
2011-11-10 2011-11-08 9.423 496,881 -649 0.02% 4,681,995
2011-11-09 2011-11-07 9.484 497,530 +3,247 0.02% 4,718,751
2011-11-08 2011-11-04 9.638 494,283 +6,495 0.02% 4,764,059
2011-11-07 2011-11-03 9.577 487,788 -130 0.02% 4,671,417
2011-11-02 2011-10-31 9.669 487,918 -1,624 0.02% 4,717,736
2011-10-31 2011-10-27 9.915 489,542 -7,923 0.02% 4,854,035
2011-10-28 2011-10-26 9.638 497,465 +1,181 0.02% 4,794,728
2011-10-27 2011-10-25 9.176 496,284 -3,247 0.02% 4,554,111
2011-10-26 2011-10-24 8.868 499,531 -260 0.02% 4,430,085
2011-10-25 2011-10-21 8.591 499,791 -3,247 0.02% 4,293,878
2011-10-24 2011-10-20 8.561 503,038 -2,952 0.02% 4,306,284
2011-10-21 2011-10-19 8.715 505,990 +3,248 0.02% 4,409,461
2011-10-20 2011-10-18 8.715 502,742 -6,170 0.02% 4,381,156
2011-10-19 2011-10-17 8.961 508,912 +2,273 0.02% 4,560,294
2011-10-18 2011-10-14 8.838 506,639 -11,691 0.02% 4,477,521
2011-10-17 2011-10-13 8.930 518,330 +8,119 0.02% 4,628,726
2011-10-14 2011-10-12 8.899 510,211 +3,247 0.02% 4,540,511
2011-10-13 2011-10-11 8.930 506,964 -17,861 0.02% 4,527,227
2011-10-12 2011-10-10 8.591 524,825 +16,237 0.02% 4,508,954
2011-10-11 2011-10-07 8.561 508,588 -12,989 0.02% 4,353,795
2011-10-10 2011-10-06 8.129 521,577 +16,237 0.02% 4,240,133
2011-10-06 2011-10-03 8.684 505,340 -14,419 0.02% 4,388,235
2011-10-04 2011-09-30 8.992 519,759 +4,222 0.02% 4,673,497
2011-10-03 2011-09-28 9.392 515,537 +1,104 0.02% 4,841,911
2011-09-30 2011-09-27 9.546 514,433 +2,376 0.02% 4,910,748
2011-09-28 2011-09-26 9.484 512,057 +6,170 0.02% 4,856,531
2011-09-27 2011-09-23 10.069 505,887 -20,459 0.02% 5,093,994
2011-09-26 2011-09-22 10.254 526,346 -32,474 0.02% 5,397,252
2011-09-23 2011-09-21 10.778 558,820 +22,426 0.02% 6,022,781
2011-09-22 2011-09-20 10.593 536,394 -2,273 0.02% 5,681,977
2011-09-21 2011-09-19 10.470 538,667 -649 0.02% 5,639,705
2011-09-20 2011-09-16 10.778 539,316 -3,702 0.02% 5,812,574
2011-09-19 2011-09-15 10.655 543,018 -30,851 0.02% 5,785,587
2011-09-16 2011-09-14 10.223 573,869 +9,742 0.02% 5,866,890
2011-09-15 2011-09-12 10.697 564,127 -9,742 0.02% 6,034,525
2011-09-14 2011-09-09 10.947 573,869 +3,458 0.02% 6,282,332
2011-09-12 2011-09-08 10.979 570,411 +7,609 0.02% 6,262,318
2011-09-09 2011-09-07 10.979 562,802 -13,300 0.02% 6,178,782
2011-09-08 2011-09-06 10.635 576,102 -100,709 0.02% 6,126,584
2011-09-05 2011-09-01 10.853 676,811 +7,992 0.03% 7,345,764
2011-09-02 2011-08-31 10.447 668,819 -703 0.03% 6,987,071
2011-09-01 2011-08-30 10.228 669,522 +64 0.03% 6,847,826
2011-08-31 2011-08-29 10.228 669,458 +9,591 0.03% 6,847,171
2011-08-30 2011-08-26 10.228 659,867 -2,557 0.03% 6,749,075
2011-08-29 2011-08-25 10.259 662,424 -7,068 0.03% 6,795,947
2011-08-26 2011-08-24 10.165 669,492 -4,796 0.03% 6,805,638
2011-08-25 2011-08-23 10.134 674,288 -5,435 0.03% 6,833,301
2011-08-24 2011-08-22 10.009 679,723 -2,558 0.03% 6,803,338
2011-08-22 2011-08-18 10.072 682,281 -319 0.03% 6,871,622
2011-08-19 2011-08-17 9.915 682,600 +1,598 0.03% 6,768,083
2011-08-18 2011-08-16 9.853 681,002 -6,394 0.03% 6,709,637
2011-08-17 2011-08-15 9.759 687,396 -6,394 0.03% 6,708,134
2011-08-16 2011-08-12 9.602 693,790 +3,197 0.03% 6,662,029
2011-08-15 2011-08-11 9.383 690,593 +9,591 0.03% 6,480,127
2011-08-12 2011-08-10 9.540 681,002 -6,394 0.03% 6,496,633
2011-08-11 2011-08-09 9.446 687,396 -6,394 0.03% 6,493,129
2011-08-10 2011-08-08 9.446 693,790 -57,549 0.03% 6,553,527
2011-08-09 2011-08-05 9.821 751,339 -4,156 0.03% 7,379,139
2011-08-08 2011-08-04 10.447 755,495 +31,971 0.03% 7,892,565
2011-08-05 2011-08-03 10.603 723,524 +6,011 0.03% 7,671,720
2011-08-04 2011-08-02 10.728 717,513 -3,197 0.03% 7,697,753
2011-08-01 2011-07-28 10.728 720,710 -6,394 0.03% 7,732,052
2011-07-28 2011-07-26 10.791 727,104 +3,197 0.03% 7,846,134
2011-07-27 2011-07-25 10.635 723,907 -3,837 0.03% 7,698,423
2011-07-26 2011-07-22 10.760 727,744 +256 0.03% 7,830,278
2011-07-22 2011-07-20 10.760 727,488 +3,197 0.03% 7,827,524
2011-07-20 2011-07-18 10.822 724,291 -3,197 0.03% 7,838,434
2011-07-19 2011-07-15 10.885 727,488 -6,394 0.03% 7,918,541
2011-07-14 2011-07-12 10.416 733,882 +1,598 0.03% 7,643,822
2011-07-13 2011-07-11 10.666 732,284 -6,714 0.03% 7,810,414
2011-07-11 2011-07-07 10.916 738,998 +3,197 0.03% 8,066,939
2011-07-08 2011-07-06 10.666 735,801 +6,395 0.03% 7,847,925
2011-07-07 2011-07-05 10.635 729,406 -9,720 0.03% 7,756,903
2011-07-06 2011-07-04 10.541 739,126 -639 0.03% 7,790,915
2011-07-05 2011-06-30 10.478 739,765 -4,156 0.03% 7,751,374
2011-06-29 2011-06-27 10.353 743,921 -6,395 0.03% 7,701,848
2011-06-27 2011-06-23 10.447 750,316 -6,394 0.03% 7,838,461
2011-06-24 2011-06-22 10.197 756,710 +959 0.03% 7,715,910
2011-06-23 2011-06-21 10.228 755,751 -38,685 0.03% 7,729,770
2011-06-22 2011-06-20 10.290 794,436 -41,563 0.03% 8,175,135
2011-06-21 2011-06-17 10.103 835,999 -69,889 0.04% 8,445,948
2011-06-20 2011-06-16 9.884 905,888 +75,133 0.04% 8,953,683
2011-06-16 2011-06-14 9.634 830,755 -2,238 0.04% 8,003,202
2011-06-14 2011-06-10 9.509 832,993 -26,217 0.04% 7,920,545
2011-06-13 2011-06-09 10.089 859,210 +7,034 0.04% 8,668,209
2011-06-10 2011-06-08 10.056 852,176 +29,406 0.04% 8,569,691
2011-06-09 2011-06-07 9.927 822,770 -2,165 0.04% 8,167,559
2011-06-08 2011-06-03 10.024 824,935 -11,603 0.04% 8,269,074
2011-06-03 2011-06-01 9.668 836,538 +3,092 0.04% 8,087,836
2011-06-02 2011-05-31 9.701 833,446 -10,515 0.04% 8,084,891
2011-06-01 2011-05-30 9.507 843,961 -8,040 0.04% 8,023,155
2011-05-31 2011-05-27 9.280 852,001 +1,855 0.04% 7,906,740
2011-05-30 2011-05-26 9.183 850,146 +21,648 0.04% 7,807,056
2011-05-27 2011-05-25 9.474 828,498 -4,948 0.04% 7,849,365
2011-05-25 2011-05-23 9.539 833,446 +21,648 0.04% 7,950,143
2011-05-19 2011-05-17 9.571 811,798 -3,092 0.04% 7,769,895
2011-05-16 2011-05-12 9.636 814,890 -3,711 0.04% 7,852,188
2011-05-12 2011-05-09 9.636 818,601 -3,093 0.04% 7,887,947
2011-05-11 2011-05-06 9.733 821,694 -3,092 0.04% 7,997,460
2011-05-09 2011-05-05 9.604 824,786 +9,277 0.04% 7,920,876
2011-05-06 2011-05-04 9.636 815,509 +12,371 0.04% 7,858,153
2011-05-04 2011-04-29 9.959 803,138 +4,639 0.04% 7,998,644
2011-04-29 2011-04-27 10.153 798,499 +6,803 0.04% 8,107,361
2011-04-27 2011-04-21 10.412 791,696 -927 0.04% 8,243,085
2011-04-26 2011-04-20 10.218 792,623 +6,185 0.04% 8,098,959
2011-04-21 2011-04-19 10.315 786,438 +21,648 0.03% 8,112,050
2011-04-20 2011-04-18 10.250 764,790 +3,093 0.03% 7,839,294
2011-04-15 2011-04-13 10.509 761,697 -1,547 0.03% 8,004,626
2011-04-14 2011-04-12 10.347 763,244 -1,546 0.03% 7,897,486
2011-04-13 2011-04-11 10.380 764,790 +4,639 0.03% 7,938,212
2011-04-11 2011-04-07 10.412 760,151 +2,474 0.03% 7,914,641
2011-04-08 2011-04-06 10.509 757,677 +12,989 0.03% 7,962,381
2011-04-06 2011-04-01 10.477 744,688 -316 0.03% 7,801,800
2011-04-04 2011-03-31 10.477 745,004 -3,093 0.03% 7,805,111
2011-04-01 2011-03-30 10.509 748,097 +4,522 0.03% 7,861,705
2011-03-31 2011-03-29 10.638 743,575 -3,092 0.03% 7,910,358
2011-03-30 2011-03-28 10.671 746,667 +309 0.03% 7,967,395
2011-03-29 2011-03-25 10.703 746,358 +4,639 0.03% 7,988,232
2011-03-25 2011-03-23 10.832 741,719 +1,546 0.03% 8,034,515
2011-03-23 2011-03-21 11.091 740,173 +5,258 0.03% 8,209,238
2011-03-22 2011-03-18 10.606 734,915 -10,824 0.03% 7,794,467
2011-03-21 2011-03-17 10.056 745,739 +18,246 0.03% 7,499,334
2011-03-18 2011-03-16 10.574 727,493 +1,546 0.03% 7,692,226
2011-03-17 2011-03-15 10.735 725,947 +7,732 0.03% 7,793,247
2011-03-15 2011-03-11 10.929 718,215 -12,371 0.03% 7,849,584
2011-03-11 2011-03-09 11.220 730,586 +4,639 0.03% 8,197,403
2011-03-08 2011-03-04 11.253 725,947 -6,185 0.03% 8,168,826
2011-03-07 2011-03-03 11.253 732,132 +3,093 0.03% 8,238,423
2011-03-04 2011-03-02 11.091 729,039 -3,093 0.03% 8,085,751
2011-03-03 2011-03-01 11.123 732,132 -12,370 0.03% 8,143,729
2011-03-02 2011-02-28 10.865 744,502 -3,093 0.03% 8,088,735
2011-03-01 2011-02-25 10.832 747,595 +17,009 0.03% 8,098,166
2011-02-28 2011-02-24 11.091 730,586 +310 0.03% 8,102,908
2011-02-25 2011-02-23 11.188 730,276 +3,092 0.03% 8,170,311
2011-02-24 2011-02-22 11.220 727,184 +1,237 0.03% 8,159,231
2011-02-23 2011-02-21 11.511 725,947 +619 0.03% 8,356,615
2011-02-21 2011-02-17 11.608 725,328 -6,185 0.03% 8,419,850
2011-02-18 2011-02-16 11.414 731,513 +3,092 0.03% 8,349,726
2011-02-17 2011-02-15 11.447 728,421 -2,165 0.03% 8,337,986
2011-02-16 2011-02-14 12.158 730,586 +23,813 0.03% 8,882,488
2011-02-15 2011-02-11 11.932 706,773 -18,555 0.03% 8,432,994
2011-02-11 2011-02-09 11.479 725,328 -124 0.03% 8,326,036
2011-02-10 2011-02-08 11.673 725,452 -1,546 0.03% 8,468,205
2011-02-09 2011-02-07 11.673 726,998 -19,174 0.03% 8,486,251
2011-02-08 2011-02-02 11.802 746,172 +7,422 0.03% 8,806,580
2011-02-07 2011-01-31 11.899 738,750 +6,804 0.03% 8,790,646
2011-02-01 2011-01-28 11.705 731,946 -21,649 0.03% 8,567,677
2011-01-31 2011-01-27 11.123 753,595 +10,824 0.03% 8,382,468
2011-01-28 2011-01-26 11.026 742,771 -2,474 0.03% 8,190,017
2011-01-27 2011-01-25 11.026 745,245 -19,792 0.03% 8,217,296
2011-01-26 2011-01-24 10.994 765,037 -3,093 0.03% 8,410,791
2011-01-25 2011-01-21 11.188 768,130 +3,093 0.03% 8,593,821
2011-01-24 2011-01-20 10.962 765,037 +10,515 0.03% 8,386,053
2011-01-20 2011-01-18 11.414 754,522 +618 0.03% 8,612,358
2011-01-19 2011-01-17 11.576 753,904 +26,596 0.03% 8,727,192
2011-01-18 2011-01-14 11.382 727,308 +9,278 0.03% 8,278,211
2011-01-17 2011-01-13 11.608 718,030 +31,236 0.03% 8,335,132
2011-01-14 2011-01-12 12.093 686,794 +2,783 0.03% 8,305,649
2011-01-13 2011-01-11 12.093 684,011 -2,474 0.03% 8,271,993
2011-01-12 2011-01-10 11.544 686,485 -31,235 0.03% 7,924,552
2011-01-11 2011-01-07 12.061 717,720 -4,639 0.03% 8,656,440
2011-01-10 2011-01-06 11.317 722,359 -433 0.03% 8,175,166
2011-01-07 2011-01-05 11.156 722,792 -6,062 0.03% 8,063,209
2011-01-06 2011-01-04 11.317 728,854 +2,412 0.03% 8,248,672
2011-01-05 2011-01-03 11.220 726,442 +7,732 0.03% 8,150,906
2011-01-04 2010-12-31 11.123 718,710 -124 0.03% 7,994,432
2011-01-03 2010-12-29 10.962 718,834 +3,093 0.03% 7,879,593
2010-12-29 2010-12-24 10.380 715,741 -4,639 0.03% 7,429,103
2010-12-22 2010-12-20 10.218 720,380 -30,926 0.03% 7,360,786
2010-12-21 2010-12-17 10.509 751,306 +26,596 0.03% 7,895,428
2010-12-20 2010-12-16 10.477 724,710 +4,330 0.03% 7,592,499
2010-12-17 2010-12-15 10.412 720,380 -142,260 0.03% 7,500,548
2010-12-16 2010-12-14 10.541 862,640 +78,243 0.04% 9,093,324
2010-12-15 2010-12-13 10.380 784,397 +60,924 0.03% 8,141,725
2010-12-10 2010-12-08 10.056 723,473 -15,463 0.03% 7,275,422
2010-12-09 2010-12-07 10.056 738,936 +1,237 0.03% 7,430,922
2010-12-07 2010-12-03 9.862 737,699 -3,092 0.03% 7,275,360
2010-12-02 2010-11-30 9.927 740,791 -15,525 0.03% 7,353,761
2010-12-01 2010-11-29 9.604 756,316 +17,318 0.03% 7,263,320
2010-11-26 2010-11-24 9.733 738,998 -1,546 0.03% 7,192,589
2010-11-25 2010-11-23 9.701 740,544 +19,793 0.03% 7,183,690
2010-11-24 2010-11-22 9.830 720,751 -7,422 0.03% 7,084,909
2010-11-18 2010-11-16 9.830 728,173 -7,423 0.03% 7,157,867
2010-11-17 2010-11-15 9.830 735,596 -309 0.03% 7,230,834
2010-11-16 2010-11-12 9.959 735,905 -13,607 0.03% 7,329,054
2010-11-15 2010-11-11 10.056 749,512 -1,114 0.03% 7,537,276
2010-11-12 2010-11-10 10.024 750,626 -54,615 0.03% 7,524,207
2010-11-11 2010-11-09 10.056 805,241 +48,925 0.04% 8,097,701
2010-11-10 2010-11-08 9.830 756,316 -22,885 0.03% 7,434,510
2010-11-09 2010-11-05 9.668 779,201 +21,400 0.03% 7,533,489
2010-11-08 2010-11-04 9.636 757,801 -1,299 0.03% 7,302,085
2010-11-04 2010-11-02 9.604 759,100 -15,463 0.03% 7,290,057
2010-11-03 2010-11-01 9.798 774,563 -15,463 0.03% 7,588,830
2010-11-02 2010-10-29 9.571 790,026 -15,463 0.04% 7,561,510
2010-11-01 2010-10-28 9.474 805,489 -34,018 0.04% 7,631,373
2010-10-29 2010-10-27 9.442 839,507 +81,619 0.04% 7,926,521
2010-10-28 2010-10-26 9.765 757,888 -89,377 0.03% 7,400,949
2010-10-27 2010-10-25 9.798 847,265 -14,226 0.04% 8,301,133
2010-10-26 2010-10-22 9.248 861,491 +1,547 0.04% 7,966,953
2010-10-22 2010-10-20 9.022 859,944 +12,370 0.04% 7,758,001
2010-10-21 2010-10-19 9.151 847,574 -34,019 0.04% 7,756,031
2010-10-19 2010-10-15 8.957 881,593 +30,926 0.04% 7,896,295
2010-10-14 2010-10-12 9.054 850,667 +37,421 0.04% 7,701,815
2010-10-13 2010-10-11 8.989 813,246 +309 0.04% 7,310,418
2010-10-07 2010-10-05 9.119 812,937 -12,370 0.04% 7,412,786
2010-10-06 2010-10-04 9.183 825,307 -16,700 0.04% 7,578,955
2010-10-05 2010-09-30 9.086 842,007 +11,752 0.04% 7,650,635
2010-09-30 2010-09-28 8.989 830,255 -6,186 0.04% 7,463,315
2010-09-29 2010-09-27 9.151 836,441 -24,122 0.04% 7,654,154
2010-09-28 2010-09-24 9.183 860,563 +21,958 0.04% 7,902,718
2010-09-27 2010-09-22 8.860 838,605 -619 0.04% 7,429,909
2010-09-24 2010-09-21 8.892 839,224 -3,093 0.04% 7,462,529
2010-09-20 2010-09-16 8.666 842,317 +3,093 0.04% 7,299,377
2010-09-17 2010-09-15 8.795 839,224 -4,639 0.04% 7,381,120
2010-09-16 2010-09-14 8.892 843,863 -10,824 0.04% 7,503,780
2010-09-14 2010-09-10 8.897 854,687 +8,076 0.04% 7,603,898
2010-09-13 2010-09-09 8.897 846,611 -42,791 0.04% 7,532,048
2010-09-10 2010-09-08 8.501 889,402 +91,045 0.04% 7,561,069
2010-09-08 2010-09-06 8.567 798,357 +3,035 0.04% 6,839,682
2010-09-07 2010-09-03 8.534 795,322 +1,214 0.04% 6,787,474
2010-09-06 2010-09-02 8.633 794,108 -39,453 0.04% 6,855,612
2010-09-03 2010-09-01 8.435 833,561 +607 0.04% 7,031,415
2010-09-02 2010-08-31 8.369 832,954 +607 0.04% 6,971,402
2010-09-01 2010-08-30 8.435 832,347 -12,140 0.04% 7,021,175
2010-08-31 2010-08-27 8.501 844,487 -15,174 0.04% 7,179,233
2010-08-30 2010-08-26 8.271 859,661 -3,035 0.04% 7,109,947
2010-08-27 2010-08-25 8.139 862,696 +37,025 0.04% 7,021,342
2010-08-26 2010-08-24 8.534 825,671 +68,284 0.04% 7,046,479
2010-08-25 2010-08-23 9.457 757,387 +1,518 0.04% 7,162,508
2010-08-24 2010-08-20 9.226 755,869 -39,757 0.04% 6,973,808
2010-08-23 2010-08-19 9.061 795,626 -9,104 0.04% 7,209,532
2010-08-20 2010-08-18 8.963 804,730 +24,278 0.04% 7,212,478
2010-08-19 2010-08-17 8.897 780,452 -303 0.04% 6,943,451
2010-08-18 2010-08-16 8.996 780,755 +37,632 0.04% 7,023,326
2010-08-17 2010-08-13 9.193 743,123 -7,587 0.04% 6,831,724
2010-08-13 2010-08-11 8.930 750,710 -3,035 0.04% 6,703,581
2010-08-12 2010-08-10 8.798 753,745 -8,498 0.04% 6,631,337
2010-08-11 2010-08-09 9.061 762,243 +16,692 0.04% 6,907,033
2010-08-10 2010-08-06 8.666 745,551 +24,279 0.04% 6,460,982
2010-08-09 2010-08-05 8.304 721,272 +1,821 0.04% 5,989,148
2010-08-06 2010-08-04 8.304 719,451 -21,366 0.04% 5,974,027
2010-08-05 2010-08-03 8.073 740,817 +15,174 0.04% 5,980,568
2010-08-04 2010-08-02 7.974 725,643 +4,128 0.04% 5,786,338
2010-08-03 2010-07-30 7.875 721,515 +1,214 0.04% 5,682,097
2010-08-02 2010-07-29 7.743 720,301 -607 0.04% 5,577,599
2010-07-30 2010-07-28 7.776 720,908 +6,069 0.04% 5,606,054
2010-07-29 2010-07-27 7.809 714,839 -30,348 0.03% 5,582,413
2010-07-27 2010-07-23 7.678 745,187 -607 0.04% 5,721,193
2010-07-26 2010-07-22 7.579 745,794 +18,209 0.04% 5,652,130
2010-07-16 2010-07-14 7.809 727,585 -12,139 0.04% 5,681,951
2010-07-15 2010-07-13 7.776 739,724 +3,035 0.04% 5,752,374
2010-07-14 2010-07-12 7.678 736,689 -3,035 0.04% 5,655,949
2010-07-12 2010-07-08 7.678 739,724 -19,727 0.04% 5,679,251
2010-07-09 2010-07-07 7.612 759,451 -15,174 0.04% 5,780,656
2010-07-06 2010-07-02 7.546 774,625 -6,798 0.04% 5,845,106
2010-07-05 2010-06-30 7.513 781,423 +9,105 0.04% 5,870,653
2010-07-02 2010-06-29 7.579 772,318 +6,069 0.04% 5,853,146
2010-06-29 2010-06-25 7.579 766,249 -9,104 0.04% 5,807,151
2010-06-28 2010-06-24 7.645 775,353 -3,035 0.04% 5,927,245
2010-06-25 2010-06-23 7.480 778,388 +6,070 0.04% 5,822,204
2010-06-24 2010-06-22 7.282 772,318 -6,070 0.04% 5,624,110
2010-06-23 2010-06-21 7.315 778,388 -2,124 0.04% 5,693,961
2010-06-17 2010-06-14 7.315 780,512 +6,069 0.04% 5,709,498
2010-06-11 2010-06-09 7.183 774,443 -1,092 0.04% 5,563,029
2010-06-04 2010-06-02 6.986 775,535 -6,070 0.04% 5,417,547
2010-05-31 2010-05-27 6.920 781,605 -1,517 0.04% 5,408,440
2010-05-28 2010-05-26 6.887 783,122 -9,105 0.04% 5,393,133
2010-05-27 2010-05-25 6.887 792,227 -6,676 0.04% 5,455,836
2010-05-26 2010-05-24 6.920 798,903 -3,035 0.04% 5,528,136
2010-05-24 2010-05-19 6.920 801,938 -9,105 0.04% 5,549,137
2010-05-14 2010-05-12 7.150 811,043 +3,035 0.04% 5,799,212
2010-05-13 2010-05-11 8.044 808,008 +6,070 0.04% 6,499,468
2010-05-12 2010-05-10 8.079 801,938 +49,232 0.04% 6,478,688
2010-05-11 2010-05-07 7.939 752,706 +25,448 0.04% 5,975,656
2010-05-10 2010-05-06 7.939 727,258 -12,867 0.04% 5,773,626
2010-05-05 2010-05-03 8.254 740,125 -4,289 0.04% 6,108,737
2010-05-04 2010-04-30 8.254 744,414 +5,719 0.04% 6,144,137
2010-04-29 2010-04-27 8.429 738,695 -9,436 0.04% 6,226,106
2010-04-28 2010-04-26 8.429 748,131 -8,578 0.04% 6,305,638
2010-04-27 2010-04-23 8.359 756,709 -7,148 0.04% 6,325,009
2010-04-26 2010-04-22 8.463 763,857 -7,149 0.04% 6,464,899
2010-04-23 2010-04-21 8.359 771,006 +2,002 0.04% 6,444,511
2010-04-22 2010-04-20 8.079 769,004 -28,594 0.04% 6,212,622
2010-04-21 2010-04-19 7.974 797,598 +572 0.04% 6,359,943
2010-04-19 2010-04-15 8.114 797,026 -1,429 0.04% 6,466,880
2010-04-01 2010-03-30 8.149 798,455 -37,172 0.04% 6,506,399
2010-03-31 2010-03-29 8.149 835,627 +8,578 0.04% 6,809,304
2010-03-29 2010-03-25 8.009 827,049 +4,289 0.04% 6,623,706
2010-03-26 2010-03-24 8.044 822,760 -1,429 0.04% 6,618,130
2010-03-24 2010-03-22 8.079 824,189 -5,719 0.04% 6,658,450
2010-03-23 2010-03-19 8.114 829,908 +3,431 0.04% 6,733,677
2010-03-19 2010-03-17 8.044 826,477 -11,437 0.04% 6,648,029
2010-03-18 2010-03-16 8.044 837,914 -2,860 0.04% 6,740,026
2010-03-17 2010-03-15 7.869 840,774 -22,302 0.04% 6,616,009
2010-03-16 2010-03-12 7.834 863,076 +11,437 0.04% 6,761,318
2010-03-15 2010-03-11 7.939 851,639 +45,749 0.04% 6,761,074
2010-03-12 2010-03-10 8.079 805,890 -2,859 0.04% 6,510,616
2010-03-11 2010-03-09 7.729 808,749 -1,716 0.04% 6,250,868
2010-03-10 2010-03-08 7.764 810,465 +5,719 0.04% 6,292,476
2010-03-08 2010-03-04 7.694 804,746 -5,147 0.04% 6,191,784
2010-03-05 2010-03-03 7.694 809,893 -2,859 0.04% 6,231,386
2010-03-04 2010-03-02 7.554 812,752 -6,291 0.04% 6,139,685
2010-03-03 2010-03-01 7.554 819,043 +3,432 0.04% 6,187,209
2010-03-02 2010-02-26 7.519 815,611 -18,586 0.04% 6,132,758
2010-02-26 2010-02-24 7.449 834,197 +2,859 0.04% 6,214,162
2010-02-25 2010-02-23 7.414 831,338 +11,438 0.04% 6,163,790
2010-02-24 2010-02-22 7.414 819,900 +4,289 0.04% 6,078,985
2010-02-23 2010-02-19 7.449 815,611 +3,717 0.04% 6,075,709
2010-02-22 2010-02-18 7.659 811,894 -1,716 0.04% 6,218,387
2010-02-19 2010-02-17 7.694 813,610 -2,859 0.04% 6,259,985
2010-02-18 2010-02-12 7.589 816,469 -1,430 0.04% 6,196,319
2010-02-12 2010-02-10 7.729 817,899 -5,719 0.04% 6,321,589
2010-02-10 2010-02-08 7.589 823,618 -8,578 0.04% 6,250,574
2010-02-09 2010-02-05 7.554 832,196 +12,868 0.04% 6,286,569
2010-02-08 2010-02-04 7.694 819,328 +3,259 0.04% 6,303,980
2010-02-05 2010-02-03 7.659 816,069 -5,719 0.04% 6,250,364
2010-02-04 2010-02-02 7.484 821,788 +1,716 0.04% 6,150,464
2010-02-03 2010-02-01 7.799 820,072 -32,310 0.04% 6,395,745
2010-02-02 2010-01-29 7.169 852,382 -11,438 0.04% 6,111,143
2010-01-29 2010-01-27 7.169 863,820 +17,156 0.04% 6,193,148
2010-01-28 2010-01-26 7.309 846,664 +11,576 0.04% 6,188,590
2010-01-27 2010-01-25 7.659 835,088 +3,717 0.04% 6,396,033
2010-01-26 2010-01-22 7.659 831,371 -7,148 0.04% 6,367,564
2010-01-25 2010-01-21 7.449 838,519 -40,031 0.04% 6,246,357
2010-01-22 2010-01-20 8.079 878,550 -20,587 0.05% 7,097,621
2010-01-21 2010-01-19 7.100 899,137 +2,859 0.05% 6,383,461
2010-01-19 2010-01-15 7.065 896,278 -14,297 0.05% 6,331,818
2010-01-18 2010-01-14 7.065 910,575 -12,867 0.05% 6,432,820
2010-01-14 2010-01-12 7.204 923,442 -5,718 0.05% 6,652,903
2010-01-13 2010-01-11 7.100 929,160 -57,187 0.05% 6,596,611
2010-01-12 2010-01-08 6.995 986,347 +75,201 0.05% 6,899,125
2010-01-08 2010-01-06 6.890 911,146 +571 0.05% 6,277,526
2010-01-07 2010-01-05 6.820 910,575 +1,430 0.05% 6,209,901
2010-01-06 2010-01-04 6.680 909,145 +2,859 0.05% 6,072,966
2010-01-05 2009-12-31 6.540 906,286 -4,575 0.05% 5,927,086
2010-01-04 2009-12-29 6.610 910,861 -1,429 0.05% 6,020,717
2009-12-30 2009-12-28 6.575 912,290 +1,429 0.05% 5,998,257
2009-12-22 2009-12-18 6.505 910,861 +572 0.05% 5,925,150
2009-12-16 2009-12-14 6.610 910,289 -8,578 0.05% 6,016,936
2009-12-15 2009-12-11 6.575 918,867 +3,432 0.05% 6,041,501
2009-12-09 2009-12-07 6.680 915,435 -4,289 0.05% 6,114,982
2009-12-02 2009-11-30 6.540 919,724 +8,578 0.05% 6,014,970
2009-12-01 2009-11-27 6.470 911,146 -401 0.05% 5,895,139
2009-11-27 2009-11-25 6.610 911,547 +115 0.05% 6,025,252
2009-11-24 2009-11-20 6.610 911,432 +2,859 0.05% 6,024,492
2009-11-18 2009-11-16 6.855 908,573 +5,719 0.05% 6,228,023
2009-11-17 2009-11-13 6.890 902,854 -7,149 0.05% 6,220,397
2009-11-13 2009-11-11 6.750 910,003 -40,030 0.05% 6,142,349
2009-11-12 2009-11-10 6.575 950,033 +41,826 0.05% 6,246,415
2009-11-11 2009-11-09 6.540 908,207 +1,715 0.05% 5,939,649
2009-11-09 2009-11-05 6.505 906,492 +2,288 0.05% 5,896,730
2009-11-05 2009-11-03 6.610 904,204 +1,086 0.05% 5,976,715
2009-11-04 2009-11-02 6.645 903,118 +1,144 0.05% 6,001,122
2009-11-02 2009-10-29 6.715 901,974 +2,859 0.05% 6,056,609
2009-10-30 2009-10-28 6.820 899,115 +6,977 0.05% 6,131,746
2009-10-29 2009-10-27 6.855 892,138 -2,859 0.05% 6,115,366
2009-10-28 2009-10-23 6.960 894,997 +57 0.05% 6,228,866
2009-10-23 2009-10-21 7.065 894,940 -14,297 0.05% 6,322,366
2009-10-22 2009-10-20 7.065 909,237 +5,719 0.05% 6,423,368
2009-10-19 2009-10-15 6.925 903,518 -2,859 0.05% 6,256,570
2009-10-16 2009-10-14 6.960 906,377 -2,860 0.05% 6,308,067
2009-10-15 2009-10-13 6.925 909,237 -16,641 0.05% 6,296,172
2009-10-13 2009-10-09 6.995 925,878 +17,156 0.05% 6,476,168
2009-10-12 2009-10-08 6.995 908,722 +8,578 0.05% 6,356,168
2009-10-09 2009-10-07 6.960 900,144 +14,297 0.05% 6,264,687
2009-10-08 2009-10-06 6.995 885,847 +30,881 0.05% 6,196,166
2009-10-06 2009-10-02 6.925 854,966 -172 0.04% 5,920,363
2009-09-30 2009-09-28 6.995 855,138 +14,297 0.04% 5,981,368
2009-09-22 2009-09-18 7.204 840,841 -286 0.04% 6,057,807
2009-09-18 2009-09-16 7.204 841,127 +5,147 0.04% 6,059,867
2009-09-10 2009-09-08 7.135 835,980 -2,860 0.04% 5,964,312
2009-09-04 2009-09-02 7.100 838,840 -572 0.04% 5,955,380
2009-09-03 2009-09-01 6.995 839,412 +2,860 0.04% 5,871,371
2009-08-26 2009-08-24 7.169 836,552 +1,429 0.04% 5,997,650
2009-08-25 2009-08-21 7.169 835,123 +4,289 0.04% 5,987,405
2009-08-24 2009-08-20 7.449 830,834 +2,860 0.04% 6,189,110
2009-08-21 2009-08-19 7.379 827,974 -20,016 0.04% 6,109,891
2009-08-19 2009-08-17 7.449 847,990 -11,437 0.04% 6,316,910
2009-08-17 2009-08-13 7.484 859,427 -17,156 0.04% 6,432,164
2009-08-14 2009-08-12 7.449 876,583 -8,578 0.05% 6,529,907
2009-08-13 2009-08-11 7.484 885,161 +8,578 0.05% 6,624,763
2009-08-12 2009-08-10 7.519 876,583 +5,433 0.05% 6,591,220
2009-08-11 2009-08-07 7.519 871,150 +14,296 0.04% 6,550,368
2009-08-10 2009-08-06 7.484 856,854 -48,608 0.04% 6,412,907
2009-08-07 2009-08-05 7.589 905,462 -11,438 0.05% 6,871,701
2009-08-06 2009-08-04 7.484 916,900 -3,545 0.05% 6,862,306
2009-08-05 2009-08-03 7.414 920,445 -11,438 0.05% 6,824,456
2009-08-04 2009-07-31 7.414 931,883 -9,150 0.05% 6,909,261
2009-08-03 2009-07-30 7.344 941,033 +5,719 0.05% 6,911,280
2009-07-30 2009-07-28 7.449 935,314 -1,430 0.05% 6,967,410
2009-07-29 2009-07-27 7.414 936,744 -686 0.05% 6,945,301
2009-07-24 2009-07-22 7.274 937,430 +3,431 0.05% 6,819,248
2009-07-23 2009-07-21 7.414 933,999 -3,431 0.05% 6,924,949
2009-07-22 2009-07-20 7.344 937,430 +49,753 0.05% 6,884,818
2009-07-21 2009-07-17 7.274 887,677 -1,430 0.05% 6,457,325
2009-07-20 2009-07-16 7.309 889,107 +11,437 0.05% 6,498,822
2009-07-17 2009-07-15 7.414 877,670 +7,034 0.05% 6,507,309
2009-07-16 2009-07-14 7.204 870,636 +2,860 0.04% 6,272,464
2009-07-15 2009-07-13 7.030 867,776 -2,288 0.04% 6,100,115
2009-07-13 2009-07-09 7.065 870,064 +858 0.04% 6,146,627
2009-07-09 2009-07-07 6.960 869,206 +858 0.04% 6,049,370
2009-07-07 2009-07-03 6.960 868,348 +3,717 0.04% 6,043,398
2009-07-06 2009-07-02 7.100 864,631 +858 0.04% 6,138,484
2009-07-03 2009-06-30 7.065 863,773 +5,147 0.04% 6,102,184
2009-07-02 2009-06-29 7.169 858,626 +17,156 0.04% 6,155,909
2009-06-30 2009-06-26 7.204 841,470 +7,434 0.04% 6,062,338
2009-06-29 2009-06-25 7.169 834,036 -8,578 0.04% 5,979,612
2009-06-26 2009-06-24 7.239 842,614 -4,861 0.04% 6,100,049
2009-06-25 2009-06-23 7.239 847,475 +11,209 0.04% 6,135,240
2009-06-24 2009-06-22 7.204 836,266 +14,010 0.04% 6,024,846
2009-06-23 2009-06-19 7.274 822,256 +17,728 0.04% 5,981,426
2009-06-22 2009-06-18 7.309 804,528 +687 0.04% 5,880,602
2009-06-19 2009-06-17 7.414 803,841 -2,002 0.04% 5,959,919
2009-06-18 2009-06-16 7.484 805,843 -2,859 0.04% 6,031,128
2009-06-16 2009-06-12 7.659 808,702 -1,887 0.04% 6,193,939
2009-06-15 2009-06-11 7.659 810,589 -2,860 0.04% 6,208,392
2009-06-11 2009-06-09 7.764 813,449 -1,430 0.04% 6,315,644
2009-06-10 2009-06-08 7.869 814,879 -16,584 0.04% 6,412,243
2009-06-09 2009-06-05 7.729 831,463 +1,430 0.04% 6,426,426
2009-06-08 2009-06-04 7.554 830,033 -5,719 0.04% 6,270,229
2009-06-05 2009-06-03 7.624 835,752 -7,034 0.04% 6,371,890
2009-06-04 2009-06-02 7.729 842,786 +4,461 0.04% 6,513,942
2009-06-03 2009-06-01 7.939 838,325 +31,453 0.04% 6,655,376
2009-06-02 2009-05-29 8.114 806,872 -44,034 0.04% 6,546,768
2009-06-01 2009-05-27 8.044 850,906 +1,715 0.04% 6,844,532
2009-05-29 2009-05-26 7.974 849,191 -5,146 0.04% 6,771,339
2009-05-27 2009-05-25 8.009 854,337 -4,575 0.04% 6,842,251
2009-05-26 2009-05-22 8.114 858,912 -102,651 0.04% 6,969,008
2009-05-25 2009-05-21 7.799 961,563 +2,745 0.05% 7,499,234
2009-05-22 2009-05-20 7.624 958,818 +8,007 0.05% 7,310,162
2009-05-21 2009-05-19 7.624 950,811 -11,152 0.05% 7,249,115
2009-05-19 2009-05-15 7.624 961,963 -8,864 0.05% 7,334,140
2009-05-18 2009-05-14 7.519 970,827 -20,873 0.05% 7,299,862
2009-05-15 2009-05-13 7.204 991,700 +5,719 0.05% 7,144,665
2009-05-14 2009-05-12 7.414 985,981 -5,719 0.05% 7,310,359
2009-05-13 2009-05-11 7.309 991,700 +5,433 0.05% 7,248,713
2009-05-12 2009-05-08 7.344 986,267 +24,018 0.05% 7,243,494
2009-05-11 2009-05-07 7.589 962,249 +89,497 0.05% 7,302,667
2009-05-08 2009-05-06 19.683 872,752 +65,479 0.05% 17,178,237
2009-05-07 2009-05-05 19.738 807,273 +300,280 0.04% 15,933,685
2009-05-06 2009-05-04 19.792 506,993 -2,007 0.04% 10,034,655
2009-05-05 2009-04-30 19.354 509,000 -93,239 0.04% 9,851,124
2009-05-04 2009-04-29 19.135 602,239 -37,755 0.05% 11,523,584
2009-04-30 2009-04-28 18.860 639,994 -13,862 0.05% 12,070,566
2009-04-29 2009-04-27 18.148 653,856 +17,875 0.05% 11,865,974
2009-04-28 2009-04-24 18.970 635,981 +107,064 0.05% 12,064,617
2009-04-27 2009-04-23 19.628 528,917 +105,423 0.04% 10,381,589
2009-04-17 2009-04-15 22.589 423,494 -1,824 0.03% 9,566,163
2009-04-16 2009-04-14 22.369 425,318 -182 0.03% 9,514,089
2009-04-14 2009-04-08 22.150 425,500 +9,119 0.03% 9,424,845
2009-04-09 2009-04-07 21.931 416,381 +19,516 0.03% 9,131,543
2009-04-02 2009-03-31 21.821 396,865 +7,661 0.03% 8,660,025
2009-03-30 2009-03-26 21.437 389,204 -7,296 0.03% 8,343,482
2009-03-26 2009-03-24 21.711 396,500 -2,918 0.03% 8,608,583
2009-03-25 2009-03-23 21.547 399,418 +9,885 0.03% 8,606,240
2009-03-24 2009-03-20 21.163 389,533 +10,397 0.03% 8,243,751
2009-03-20 2009-03-18 21.437 379,136 +1,824 0.03% 8,127,651
2009-03-19 2009-03-17 21.657 377,312 +4,742 0.03% 8,171,297
2009-03-17 2009-03-13 20.670 372,570 -9,120 0.03% 7,700,918
2009-03-16 2009-03-12 20.725 381,690 +912 0.03% 7,910,353
2009-03-13 2009-03-11 20.670 380,778 +10,032 0.03% 7,870,575
2009-03-12 2009-03-10 21.054 370,746 +6,384 0.03% 7,805,505
2009-03-11 2009-03-09 20.999 364,362 -1,824 0.03% 7,651,122
2009-03-09 2009-03-05 20.834 366,186 +3,465 0.03% 7,629,193
2009-03-05 2009-03-03 20.396 362,721 -9,119 0.03% 7,397,908
2009-03-04 2009-03-02 20.121 371,840 -3,648 0.03% 7,481,961
2009-03-03 2009-02-27 19.902 375,488 +4,560 0.03% 7,473,017
2009-02-27 2009-02-25 21.328 370,928 +547 0.03% 7,911,020
2009-02-25 2009-02-23 21.876 370,381 +364 0.03% 8,102,422
2009-02-23 2009-02-19 21.657 370,017 +6,567 0.03% 8,013,312
2009-02-19 2009-02-17 21.766 363,450 -8,390 0.03% 7,910,947
2009-02-18 2009-02-16 21.108 371,840 +14,372 0.03% 7,848,924
2009-02-17 2009-02-13 22.040 357,468 -7,004 0.03% 7,878,735
2009-02-16 2009-02-12 22.369 364,472 +547 0.03% 8,153,003
2009-02-12 2009-02-10 22.534 363,925 -2,188 0.03% 8,200,626
2009-02-11 2009-02-09 22.479 366,113 -912 0.03% 8,229,857
2009-02-10 2009-02-06 22.205 367,025 -5,363 0.03% 8,149,744
2009-02-05 2009-02-03 22.863 372,388 +365 0.03% 8,513,831
2009-02-04 2009-02-02 21.218 372,023 +19,935 0.03% 7,893,581
2009-02-03 2009-01-30 22.095 352,088 +1,714 0.03% 7,779,462
2009-02-02 2009-01-29 22.972 350,374 -1,824 0.03% 8,048,949
2009-01-23 2009-01-21 22.643 352,198 -3,647 0.03% 7,974,991
2009-01-21 2009-01-19 21.876 355,845 +3,647 0.03% 7,784,434
2009-01-20 2009-01-16 21.492 352,198 -2,735 0.03% 7,569,483
2009-01-19 2009-01-15 21.492 354,933 -2,736 0.03% 7,628,264
2009-01-15 2009-01-13 21.054 357,669 -912 0.03% 7,530,188
2009-01-14 2009-01-12 20.670 358,581 -2,576 0.03% 7,411,770
2009-01-13 2009-01-09 20.396 361,157 -3,647 0.03% 7,366,009
2009-01-12 2009-01-08 20.012 364,804 -8,026 0.03% 7,300,385
2009-01-09 2009-01-07 19.189 372,830 -3,648 0.03% 7,154,383
2009-01-08 2009-01-06 19.464 376,478 +3,648 0.03% 7,327,591
2009-01-06 2009-01-02 20.176 372,830 -1,824 0.03% 7,522,323
2009-01-05 2008-12-31 20.286 374,654 -1,641 0.03% 7,600,206
2009-01-02 2008-12-29 18.915 376,295 -10,032 0.03% 7,117,719
2008-12-30 2008-12-24 18.367 386,327 +5,107 0.03% 7,095,666
2008-12-29 2008-12-22 18.312 381,220 +17,437 0.03% 6,980,965
2008-12-23 2008-12-19 18.203 363,783 +6,384 0.03% 6,621,765
2008-12-22 2008-12-18 18.696 357,399 -2,007 0.03% 6,681,916
2008-12-18 2008-12-16 19.573 359,406 +3,648 0.03% 7,034,720
2008-12-17 2008-12-15 19.628 355,758 +912 0.03% 6,982,822
2008-12-16 2008-12-12 19.738 354,846 -35,749 0.03% 7,003,832
2008-12-12 2008-12-10 20.231 390,595 +1,824 0.03% 7,902,169
2008-12-11 2008-12-09 20.286 388,771 +1,824 0.03% 7,886,583
2008-12-10 2008-12-08 20.396 386,947 -547 0.03% 7,892,012
2008-12-08 2008-12-04 19.244 387,494 -1,824 0.03% 7,457,021
2008-12-03 2008-12-01 19.409 389,318 -365 0.03% 7,556,158
2008-12-01 2008-11-27 18.915 389,683 +1,824 0.03% 7,370,956
2008-11-21 2008-11-19 19.518 387,859 -5,472 0.03% 7,570,371
2008-11-20 2008-11-18 18.641 393,331 -1,824 0.03% 7,332,134
2008-11-19 2008-11-17 19.244 395,155 +9,120 0.03% 7,604,451
2008-11-18 2008-11-14 19.738 386,035 -6,384 0.03% 7,619,430
2008-11-17 2008-11-13 19.299 392,419 -2,371 0.03% 7,573,314
2008-11-14 2008-11-12 19.464 394,790 -1,277 0.03% 7,684,008
2008-11-13 2008-11-11 18.531 396,067 +1,824 0.03% 7,339,706
2008-11-12 2008-11-10 18.641 394,243 +548 0.03% 7,349,134
2008-11-11 2008-11-07 19.738 393,695 -730 0.03% 7,770,620
2008-11-10 2008-11-06 20.012 394,425 -5,107 0.03% 7,893,154
2008-11-07 2008-11-05 20.176 399,532 +39,579 0.03% 8,061,070
2008-10-24 2008-10-22 15.900 359,953 -2,553 0.03% 5,723,176
2008-10-16 2008-10-14 15.900 362,506 -1,970 0.03% 5,763,768
2008-10-15 2008-10-13 15.077 364,476 +4,195 0.03% 5,495,344
2008-10-14 2008-10-10 15.352 360,281 +6,384 0.03% 5,530,860
2008-10-13 2008-10-09 16.996 353,897 -10,944 0.03% 6,014,948
2008-10-10 2008-10-08 15.626 364,841 -1,277 0.03% 5,700,878
2008-10-09 2008-10-06 15.242 366,118 +2,919 0.03% 5,580,321
2008-10-08 2008-10-03 16.064 363,199 +5,471 0.03% 5,834,526
2008-10-06 2008-10-02 16.996 357,728 +1,459 0.03% 6,080,061
2008-10-02 2008-09-29 16.832 356,269 +3,648 0.03% 5,996,664
2008-09-30 2008-09-26 18.970 352,621 -912 0.03% 6,689,252
2008-09-26 2008-09-24 19.244 353,533 +912 0.03% 6,803,468
2008-09-25 2008-09-23 20.121 352,621 +4,560 0.03% 7,095,247
2008-09-24 2008-09-22 21.280 348,061 -2,371 0.03% 7,406,738
2008-09-23 2008-09-19 19.772 350,432 +3,932 0.03% 6,928,731
2008-09-22 2008-09-18 19.549 346,500 +537 0.03% 6,773,575
2008-09-19 2008-09-17 21.615 345,963 +3,939 0.03% 7,478,031
2008-09-17 2008-09-12 26.642 342,024 +716 0.03% 9,112,166
2008-09-12 2008-09-10 27.591 341,308 -537 0.03% 9,417,163
2008-09-09 2008-09-05 26.921 341,845 -716 0.03% 9,202,862
2008-09-08 2008-09-04 26.754 342,561 -8,952 0.03% 9,164,739
2008-09-05 2008-09-03 26.809 351,513 +8,952 0.03% 9,423,870
2008-09-03 2008-09-01 27.312 342,561 -9,310 0.03% 9,356,069
2008-09-01 2008-08-28 27.200 351,871 -896 0.03% 9,571,039
2008-08-29 2008-08-27 27.145 352,767 -358 0.03% 9,575,708
2008-08-28 2008-08-26 27.033 353,125 +1,075 0.03% 9,545,979
2008-08-26 2008-08-21 26.809 352,050 -1,791 0.03% 9,438,267
2008-08-25 2008-08-20 27.927 353,841 -465 0.03% 9,881,544
2008-08-21 2008-08-19 28.206 354,306 +3,580 0.03% 9,993,475
2008-08-20 2008-08-18 28.820 350,726 -6,163 0.03% 10,107,979
2008-08-19 2008-08-15 28.206 356,889 -143 0.03% 10,066,331
2008-08-15 2008-08-13 27.815 357,032 -538 0.03% 9,930,775
2008-08-12 2008-08-08 27.647 357,570 -358 0.03% 9,885,825
2008-07-29 2008-07-25 27.368 357,928 -358 0.03% 9,795,766
2008-07-25 2008-07-23 27.703 358,286 -4,118 0.03% 9,925,632
2008-07-24 2008-07-22 26.977 362,404 -66 0.03% 9,776,576
2008-07-21 2008-07-17 27.871 362,470 -716 0.03% 10,102,277
2008-07-18 2008-07-16 27.871 363,186 +1,969 0.03% 10,122,232
2008-07-17 2008-07-15 27.424 361,217 +537 0.03% 9,905,955
2008-07-16 2008-07-14 27.200 360,680 -1,790 0.03% 9,810,648
2008-07-15 2008-07-11 27.536 362,470 -2,793 0.03% 9,980,807
2008-07-11 2008-07-09 26.865 365,263 -358 0.03% 9,812,901
2008-07-04 2008-07-02 26.586 365,621 -2,328 0.03% 9,720,414
2008-07-02 2008-06-27 26.307 367,949 -1,790 0.03% 9,679,551
2008-06-30 2008-06-26 26.474 369,739 -179 0.03% 9,788,593
2008-06-25 2008-06-23 26.139 369,918 -358 0.03% 9,669,366
2008-06-20 2008-06-18 26.363 370,276 -5,193 0.03% 9,761,447
2008-06-18 2008-06-16 26.251 375,469 -3,545 0.03% 9,856,406
2008-06-17 2008-06-13 26.474 379,014 -1,790 0.03% 10,034,142
2008-06-12 2008-06-10 27.256 380,804 +4,834 0.03% 10,379,298
2008-06-11 2008-06-06 27.033 375,970 +4,834 0.03% 10,163,545
2008-06-06 2008-06-04 26.698 371,136 -5,371 0.03% 9,908,494
2008-06-05 2008-06-03 27.033 376,507 +1,432 0.03% 10,178,062
2008-06-04 2008-06-02 27.033 375,075 +2,328 0.03% 10,139,351
2008-06-03 2008-05-30 27.368 372,747 +4,476 0.03% 10,201,332
2008-06-02 2008-05-29 28.485 368,271 -5,371 0.03% 10,490,214
2008-05-29 2008-05-27 26.418 373,642 +2,685 0.03% 9,871,053
2008-05-28 2008-05-26 26.418 370,957 -2,148 0.03% 9,800,120
2008-05-27 2008-05-23 26.195 373,105 -6,267 0.03% 9,773,510
2008-05-26 2008-05-22 26.307 379,372 -1,253 0.03% 9,980,053
2008-05-22 2008-05-20 27.805 380,625 +16,317 0.03% 10,583,365
2008-05-16 2008-05-14 28.092 364,308 -870 0.03% 10,234,313
2008-05-15 2008-05-13 28.150 365,178 +5,814 0.03% 10,279,732
2008-05-13 2008-05-08 28.552 359,364 +174 0.03% 10,260,584
2008-05-07 2008-05-05 28.610 359,190 -6,963 0.03% 10,276,251
2008-05-02 2008-04-29 29.241 366,153 -2,362 0.03% 10,706,845
2008-04-29 2008-04-25 28.495 368,515 -522 0.03% 10,500,693
2008-04-28 2008-04-24 28.495 369,037 +10,444 0.03% 10,515,567
2008-04-24 2008-04-22 28.724 358,593 -209 0.03% 10,300,372
2008-04-23 2008-04-21 28.610 358,802 -10,444 0.03% 10,265,150
2008-04-21 2008-04-17 28.782 369,246 -522 0.03% 10,627,586
2008-04-18 2008-04-16 28.667 369,768 -17,407 0.03% 10,600,125
2008-04-16 2008-04-14 28.092 387,175 -871 0.03% 10,876,703
2008-04-15 2008-04-11 28.495 388,046 -208 0.03% 11,057,221
2008-04-14 2008-04-10 28.437 388,254 -175 0.03% 11,040,844
2008-04-11 2008-04-09 28.092 388,429 +8,704 0.03% 10,911,931
2008-04-08 2008-04-03 28.380 379,725 -3,830 0.03% 10,776,488
2008-03-28 2008-03-26 28.265 383,555 -596 0.03% 10,841,113
2008-03-26 2008-03-20 27.920 384,151 -174 0.03% 10,725,545
2008-03-20 2008-03-18 28.380 384,325 -1,253 0.03% 10,907,035
2008-03-19 2008-03-17 27.173 385,578 -6,699 0.03% 10,477,424
2008-03-18 2008-03-14 27.748 392,277 -871 0.03% 10,884,816
2008-03-17 2008-03-13 27.748 393,148 -1,009 0.03% 10,908,984
2008-03-14 2008-03-12 27.805 394,157 -1,741 0.03% 10,959,626
2008-03-13 2008-03-11 27.920 395,898 -6,266 0.03% 11,053,522
2008-03-12 2008-03-10 26.829 402,164 -244 0.03% 10,789,497
2008-03-11 2008-03-07 25.852 402,408 +522 0.03% 10,403,039
2008-03-10 2008-03-06 26.139 401,886 -1,741 0.03% 10,504,984
2008-03-07 2008-03-05 25.909 403,627 -1,392 0.03% 10,457,741
2008-03-06 2008-03-04 25.565 405,019 +1,462 0.03% 10,354,199
2008-03-05 2008-03-03 25.565 403,557 +1,393 0.03% 10,316,824
2008-03-03 2008-02-28 25.737 402,164 +1,740 0.03% 10,350,524
2008-02-27 2008-02-25 25.622 400,424 -1,392 0.03% 10,259,733
2008-02-22 2008-02-20 25.277 401,816 +1,392 0.03% 10,156,896
2008-02-21 2008-02-19 25.450 400,424 -104 0.03% 10,190,722
2008-02-20 2008-02-18 25.450 400,528 -2,089 0.03% 10,193,369
2008-02-19 2008-02-15 25.507 402,617 -348 0.03% 10,269,663
2008-02-18 2008-02-14 25.565 402,965 +870 0.03% 10,301,689
2008-02-12 2008-02-06 25.565 402,095 -696 0.03% 10,279,448
2008-02-04 2008-01-31 25.622 402,791 -348 0.03% 10,320,381
2008-01-31 2008-01-29 25.737 403,139 -174 0.03% 10,375,617
2008-01-29 2008-01-25 25.507 403,313 -746 0.03% 10,287,416
2008-01-28 2008-01-24 25.277 404,059 -1,045 0.03% 10,213,594
2008-01-25 2008-01-23 25.507 405,104 -3,829 0.03% 10,333,100
2008-01-24 2008-01-22 24.875 408,933 -19,322 0.03% 10,172,347
2008-01-23 2008-01-21 25.335 428,255 +3,830 0.04% 10,849,810
2008-01-22 2008-01-18 25.680 424,425 -70 0.04% 10,899,074
2008-01-21 2008-01-17 25.795 424,495 +871 0.04% 10,949,645
2008-01-18 2008-01-16 25.622 423,624 +348 0.04% 10,854,168
2008-01-17 2008-01-15 25.967 423,276 -3,482 0.04% 10,991,152
2008-01-16 2008-01-14 26.139 426,758 +10,444 0.04% 11,155,118
2008-01-10 2008-01-08 26.197 416,314 -208 0.04% 10,906,037
2008-01-09 2008-01-07 26.254 416,522 -1,567 0.04% 10,935,415
2008-01-08 2008-01-04 26.254 418,089 +3,307 0.04% 10,976,555
2008-01-07 2008-01-03 26.139 414,782 +1,045 0.04% 10,842,075
2008-01-02 2007-12-27 26.656 413,737 +522 0.04% 11,028,678
2007-12-28 2007-12-24 26.656 413,215 -627 0.04% 11,014,763
2007-12-27 2007-12-20 26.484 413,842 -696 0.04% 10,960,153
2007-12-17 2007-12-13 26.197 414,538 -348 0.04% 10,859,512
2007-12-14 2007-12-12 26.369 414,886 -1,393 0.04% 10,940,133
2007-12-13 2007-12-11 26.829 416,279 +523 0.04% 11,168,182
2007-12-10 2007-12-06 26.771 415,756 +1,740 0.04% 11,130,266
2007-12-04 2007-11-30 27.001 414,016 -2,611 0.04% 11,178,824
2007-11-30 2007-11-28 26.943 416,627 -5,222 0.04% 11,225,388
2007-11-28 2007-11-26 27.403 421,849 -3,481 0.04% 11,559,965
2007-11-26 2007-11-22 26.312 425,330 +4,351 0.04% 11,191,096
2007-11-23 2007-11-21 26.771 420,979 -557 0.04% 11,270,092
2007-11-22 2007-11-20 27.231 421,536 -522 0.04% 11,478,738
2007-11-20 2007-11-16 27.575 422,058 -348 0.04% 11,638,432
2007-11-19 2007-11-15 27.690 422,406 -9,400 0.04% 11,696,562
2007-11-16 2007-11-14 27.575 431,806 -1,740 0.04% 11,907,238
2007-11-14 2007-11-12 27.346 433,546 -871 0.04% 11,855,592
2007-11-13 2007-11-09 27.690 434,417 +871 0.04% 12,029,151
2007-11-12 2007-11-08 27.461 433,546 -348 0.04% 11,905,406
2007-11-09 2007-11-07 27.690 433,894 +348 0.04% 12,014,669
2007-11-08 2007-11-06 28.035 433,546 -871 0.04% 12,154,473
2007-11-07 2007-11-05 27.920 434,417 +3,656 0.04% 12,128,978
2007-11-06 2007-11-02 28.207 430,761 +1,741 0.04% 12,150,635
2007-11-05 2007-11-01 28.552 429,020 +2,088 0.04% 12,249,406
2007-11-02 2007-10-31 28.610 426,932 +8,356 0.04% 12,214,316
2007-11-01 2007-10-30 28.839 418,576 -8,955 0.04% 12,071,442
2007-10-31 2007-10-29 28.954 427,531 -1,740 0.04% 12,378,820
2007-10-30 2007-10-26 28.897 429,271 -17,929 0.04% 12,404,540
2007-10-29 2007-10-25 28.782 447,200 -1,393 0.04% 12,871,247
2007-10-26 2007-10-24 28.380 448,593 -1,741 0.04% 12,730,943
2007-10-25 2007-10-23 28.782 450,334 -20,888 0.04% 12,961,450
2007-10-24 2007-10-22 28.207 471,222 +22,977 0.04% 13,291,934
2007-10-23 2007-10-18 28.897 448,245 -348 0.04% 12,952,827
2007-10-22 2007-10-17 29.299 448,593 -1,253 0.04% 13,143,281
2007-10-18 2007-10-16 29.012 449,846 +2,611 0.04% 13,050,777
2007-10-17 2007-10-15 29.184 447,235 -627 0.04% 13,052,107
2007-10-16 2007-10-12 29.299 447,862 -348 0.04% 13,121,863
2007-10-15 2007-10-11 29.414 448,210 -5,918 0.04% 13,183,558
2007-10-12 2007-10-10 29.012 454,128 -21,794 0.04% 13,175,005
2007-10-11 2007-10-09 29.241 475,922 -2,304 0.04% 13,916,649
2007-10-10 2007-10-08 29.012 478,226 +22,628 0.04% 13,874,127
2007-10-09 2007-10-05 29.069 455,598 +697 0.04% 13,243,825
2007-10-08 2007-10-04 28.839 454,901 +1,044 0.04% 13,119,030
2007-10-05 2007-10-03 28.724 453,857 -870 0.04% 13,036,775
2007-10-04 2007-10-02 29.184 454,727 -9,469 0.04% 13,270,753
2007-10-03 2007-09-28 29.529 464,196 +800 0.04% 13,707,102
2007-10-02 2007-09-27 29.356 463,396 -13,229 0.04% 13,603,614
2007-09-28 2007-09-25 29.127 476,625 +3,795 0.04% 13,882,443
2007-09-27 2007-09-24 28.265 472,830 -4,352 0.04% 13,364,455
2007-09-25 2007-09-21 28.667 477,182 +1,636 0.04% 13,679,358
2007-09-24 2007-09-20 28.954 475,546 -9,086 0.04% 13,769,057
2007-09-21 2007-09-19 29.562 484,632 +13,508 0.04% 14,326,816
2007-09-20 2007-09-18 28.224 471,124 +6,028 0.04% 13,296,914
2007-09-19 2007-09-17 28.224 465,096 -4,468 0.04% 13,126,781
2007-09-17 2007-09-13 28.340 469,564 -4,777 0.04% 13,307,536
2007-09-14 2007-09-12 28.049 474,341 -6,874 0.04% 13,304,899
2007-09-13 2007-09-11 27.758 481,215 -103 0.04% 13,357,692
2007-09-12 2007-09-10 27.758 481,318 -687 0.04% 13,360,551
2007-09-11 2007-09-07 27.758 482,005 +3,436 0.04% 13,379,621
2007-09-10 2007-09-06 27.700 478,569 -515 0.04% 13,256,394
2007-09-07 2007-09-05 27.758 479,084 -859 0.04% 13,298,539
2007-09-06 2007-09-04 27.525 479,943 +8,420 0.04% 13,210,665
2007-09-05 2007-09-03 27.584 471,523 +6,530 0.04% 13,006,340
2007-09-04 2007-08-31 27.584 464,993 -17,184 0.04% 12,826,219
2007-09-03 2007-08-30 27.525 482,177 +2,784 0.04% 13,272,157
2007-08-31 2007-08-29 27.758 479,393 -69 0.04% 13,307,117
2007-08-29 2007-08-27 27.700 479,462 -13,438 0.04% 13,281,130
2007-08-28 2007-08-24 27.525 492,900 -859 0.04% 13,567,313
2007-08-27 2007-08-23 27.525 493,759 -859 0.04% 13,590,958
2007-08-24 2007-08-22 27.293 494,618 -7,733 0.04% 13,499,468
2007-08-23 2007-08-21 26.944 502,351 -653 0.04% 13,535,121
2007-08-22 2007-08-20 26.944 503,004 -8,592 0.04% 13,552,715
2007-08-21 2007-08-17 26.769 511,596 +1,031 0.04% 13,694,900
2007-08-20 2007-08-16 27.118 510,565 -11,548 0.04% 13,845,570
2007-08-17 2007-08-15 27.293 522,113 +3,128 0.04% 14,249,881
2007-08-16 2007-08-14 27.584 518,985 -1,650 0.04% 14,315,517
2007-08-15 2007-08-13 27.351 520,635 -580 0.04% 14,239,840
2007-08-14 2007-08-10 27.235 521,215 -1,822 0.04% 14,195,041
2007-08-13 2007-08-09 27.584 523,037 -662 0.04% 14,427,286
2007-08-10 2007-08-08 27.584 523,699 -8,764 0.04% 14,445,547
2007-08-09 2007-08-07 27.293 532,463 +8,592 0.05% 14,532,361
2007-08-08 2007-08-06 27.235 523,871 -5,843 0.05% 14,267,376
2007-08-07 2007-08-03 27.467 529,714 -309 0.05% 14,549,811
2007-08-06 2007-08-02 27.584 530,023 -4,468 0.05% 14,619,986
2007-08-03 2007-08-01 27.584 534,491 -344 0.05% 14,743,230
2007-08-02 2007-07-31 28.107 534,835 -103 0.05% 15,032,833
2007-08-01 2007-07-30 27.875 534,938 -3,299 0.05% 14,911,209
2007-07-31 2007-07-27 27.816 538,237 -3,643 0.05% 14,971,846
2007-07-30 2007-07-26 28.224 541,880 -344 0.05% 15,293,918
2007-07-27 2007-07-25 28.224 542,224 -1,718 0.05% 15,303,627
2007-07-26 2007-07-24 28.282 543,942 +1,203 0.05% 15,383,769
2007-07-25 2007-07-23 28.573 542,739 -584 0.05% 15,507,665
2007-07-24 2007-07-20 28.689 543,323 -12,132 0.05% 15,587,587
2007-07-23 2007-07-19 28.457 555,455 +12,028 0.05% 15,806,351
2007-07-20 2007-07-18 28.282 543,427 +17,185 0.05% 15,369,204
2007-07-19 2007-07-17 28.282 526,242 +721 0.05% 14,883,178
2007-07-18 2007-07-16 28.398 525,521 +1,719 0.05% 14,923,950
2007-07-17 2007-07-13 28.457 523,802 -172 0.05% 14,905,615
2007-07-16 2007-07-12 28.573 523,974 -1,890 0.05% 14,971,493
2007-07-12 2007-07-10 28.689 525,864 +1,718 0.05% 15,086,700
2007-07-11 2007-07-09 28.166 524,146 +2,578 0.05% 14,762,895
2007-07-09 2007-07-05 27.991 521,568 -3,094 0.04% 14,599,229
2007-07-06 2007-07-04 27.875 524,662 +3,334 0.05% 14,624,769
2007-07-05 2007-07-03 28.049 521,328 +3,093 0.04% 14,622,849
2007-07-04 2007-06-29 27.991 518,235 -859 0.04% 14,505,934
2007-07-03 2007-06-28 28.107 519,094 -1,718 0.04% 14,590,394
2007-06-29 2007-06-27 27.875 520,812 -344 0.04% 14,517,452
2007-06-26 2007-06-22 28.107 521,156 0.04% 14,648,352

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top