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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.660 106,300 +0 0.01% 1,877,258
2025-10-13 2025-10-09 18.600 106,300 +0 0.01% 1,977,180
2025-10-10 2025-10-08 17.950 106,300 +0 0.01% 1,908,085
2025-10-09 2025-10-06 18.430 106,300 +0 0.01% 1,959,109
2025-10-08 2025-10-03 18.730 106,300 +0 0.01% 1,990,999
2025-10-06 2025-10-02 18.960 106,300 +0 0.01% 2,015,448
2025-10-03 2025-09-30 17.540 106,300 +0 0.01% 1,864,502
2025-10-02 2025-09-29 17.050 106,300 +0 0.01% 1,812,415
2025-09-30 2025-09-26 17.100 106,300 +0 0.01% 1,817,730
2025-09-29 2025-09-25 17.210 106,300 +0 0.01% 1,829,423
2025-09-26 2025-09-24 17.270 106,300 +0 0.01% 1,835,801
2025-09-25 2025-09-23 17.150 106,300 +0 0.01% 1,823,045
2025-09-24 2025-09-22 17.430 106,300 +0 0.01% 1,852,809
2025-09-23 2025-09-19 16.730 106,300 +0 0.01% 1,778,399
2025-09-22 2025-09-18 16.670 106,300 +0 0.01% 1,772,021
2025-09-19 2025-09-17 16.520 106,300 +0 0.01% 1,756,076
2025-09-18 2025-09-16 16.340 106,300 +0 0.01% 1,736,942
2025-09-17 2025-09-15 16.370 106,300 +0 0.01% 1,740,131
2025-09-16 2025-09-12 16.670 106,300 +0 0.01% 1,772,021
2025-09-15 2025-09-11 17.320 106,300 +0 0.01% 1,841,116
2025-09-12 2025-09-10 15.820 106,300 +0 0.01% 1,681,666
2025-09-11 2025-09-09 15.300 106,300 +0 0.01% 1,626,390
2025-09-10 2025-09-08 16.190 106,300 +1,000 0.01% 1,720,997
2025-09-03 2025-09-01 15.240 105,300 -10,000 0.01% 1,604,772
2025-08-28 2025-08-26 14.990 115,300 +5,000 0.01% 1,728,347
2025-08-27 2025-08-25 14.790 110,300 -600 0.01% 1,631,337
2025-07-24 2025-07-22 13.640 110,900 -14,500 0.01% 1,512,676
2025-07-23 2025-07-21 13.800 125,400 -13,000 0.02% 1,730,520
2025-07-18 2025-07-16 12.940 138,400 -500 0.02% 1,790,896
2025-07-17 2025-07-15 12.040 138,900 -1,000 0.02% 1,672,356
2025-07-09 2025-07-07 10.660 139,900 +1,000 0.02% 1,491,334
2025-05-27 2025-05-23 10.300 138,900 -71,900 0.02% 1,430,670
2025-05-23 2025-05-21 8.400 210,800 -1,000 0.03% 1,770,720
2025-05-09 2025-05-07 7.900 211,800 -10,000 0.03% 1,673,220
2025-05-08 2025-05-06 8.200 221,800 +10,000 0.03% 1,818,760
2025-04-11 2025-04-09 7.200 211,800 -2,500 0.03% 1,524,960
2025-04-10 2025-04-08 7.300 214,300 -500 0.03% 1,564,390
2025-04-09 2025-04-07 6.800 214,800 +15,000 0.03% 1,460,640
2025-03-17 2025-03-13 9.100 199,800 +1,800 0.03% 1,818,180
2025-03-04 2025-02-28 8.900 198,000 -28,000 0.03% 1,762,200
2025-03-03 2025-02-27 9.400 226,000 -4,200 0.03% 2,124,400
2025-02-28 2025-02-26 9.500 230,200 +6,000 0.03% 2,186,900
2025-02-26 2025-02-24 9.600 224,200 +10,000 0.03% 2,152,320
2025-02-19 2025-02-17 9.200 214,200 +3,000 0.03% 1,970,640
2025-01-08 2025-01-06 8.200 211,200 +9,000 0.03% 1,731,840
2024-11-26 2024-11-22 9.400 202,200 -1,200 0.03% 1,900,680
2024-11-18 2024-11-14 8.200 203,400 +400 0.03% 1,667,880
2024-11-15 2024-11-13 9.300 203,000 +1,600 0.03% 1,887,900
2024-11-01 2024-10-30 9.100 201,400 -2,000 0.03% 1,832,740
2024-10-17 2024-10-15 8.800 203,400 +2,000 0.03% 1,789,920
2024-10-14 2024-10-09 8.900 201,400 -1,100 0.03% 1,792,460
2024-10-04 2024-10-02 9.300 202,500 +1,000 0.03% 1,883,250
2024-09-24 2024-09-20 7.700 201,500 +500 0.03% 1,551,550
2024-07-26 2024-07-24 8.200 201,000 -600 0.03% 1,648,200
2024-07-03 2024-06-28 8.800 201,600 +3,000 0.03% 1,774,080
2024-06-24 2024-06-20 9.800 198,600 -14,400 0.03% 1,946,280
2024-06-19 2024-06-17 9.000 213,000 -2,500 0.03% 1,917,000
2024-06-14 2024-06-12 8.000 215,500 -7,500 0.03% 1,724,000
2024-06-13 2024-06-11 8.000 223,000 +10,000 0.03% 1,784,000
2024-04-29 2024-04-25 7.700 213,000 -2,900 0.03% 1,640,100
2024-04-26 2024-04-24 7.300 215,900 -3,100 0.03% 1,576,070
2024-04-19 2024-04-17 6.900 219,000 +7,000 0.03% 1,511,100
2024-04-16 2024-04-12 8.500 212,000 -3,000 0.03% 1,802,000
2024-04-12 2024-04-10 6.900 215,000 +8,000 0.03% 1,483,500
2024-04-11 2024-04-09 5.900 207,000 -5,000 0.03% 1,221,300
2024-04-10 2024-04-08 6.200 212,000 +5,000 0.03% 1,314,400
2024-04-02 2024-03-27 4.950 207,000 -62,800 0.03% 1,024,650
2024-03-12 2024-03-08 5.000 269,800 -26,600 0.03% 1,349,000
2024-03-11 2024-03-07 4.700 296,400 -7,800 0.04% 1,393,080
2024-03-06 2024-03-04 4.850 304,200 +34,400 0.04% 1,475,370
2024-01-30 2024-01-26 5.100 269,800 -30,000 0.03% 1,375,980
2024-01-29 2024-01-25 5.000 299,800 +30,000 0.04% 1,499,000
2024-01-17 2024-01-15 5.600 269,800 -49,900 0.03% 1,510,880
2023-12-22 2023-12-20 5.700 319,700 -30,000 0.04% 1,822,290
2023-12-20 2023-12-18 5.600 349,700 -89,200 0.04% 1,958,320
2023-12-19 2023-12-15 5.700 438,900 -51,100 0.06% 2,501,730
2023-12-12 2023-12-08 5.500 490,000 +20,000 0.06% 2,695,000
2023-12-08 2023-12-06 5.500 470,000 +10,000 0.06% 2,585,000
2023-12-07 2023-12-05 5.400 460,000 -6,400 0.06% 2,484,000
2023-12-06 2023-12-04 5.500 466,400 +30,000 0.06% 2,565,200
2023-12-05 2023-12-01 5.900 436,400 +40,000 0.06% 2,574,760
2023-12-01 2023-11-29 5.800 396,400 -42,200 0.05% 2,299,120
2023-11-29 2023-11-27 6.000 438,600 +80,100 0.06% 2,631,600
2023-11-28 2023-11-24 6.200 358,500 +38,800 0.05% 2,222,700
2023-11-23 2023-11-21 6.100 319,700 -91,300 0.04% 1,950,170
2023-11-17 2023-11-15 6.000 411,000 +91,300 0.05% 2,466,000
2023-10-16 2023-10-12 7.200 319,700 -20,000 0.04% 2,301,840
2023-09-06 2023-09-04 7.100 339,700 -2,400 0.04% 2,411,870
2023-08-01 2023-07-28 8.200 342,100 -1,300 0.04% 2,805,220
2023-01-06 2023-01-04 8.700 343,400 -2,400 0.04% 2,987,580
2022-11-22 2022-11-18 8.200 345,800 -5,000 0.04% 2,835,560
2022-11-07 2022-11-03 7.100 350,800 -2,000 0.04% 2,490,680
2022-09-22 2022-09-20 8.800 352,800 -1,500 0.04% 3,104,640
2022-08-26 2022-08-24 10.200 354,300 -5,000 0.04% 3,613,860
2022-06-29 2022-06-27 11.200 359,300 -200 0.05% 4,024,160
2022-06-28 2022-06-24 11.100 359,500 -2,500 0.05% 3,990,450
2022-06-23 2022-06-21 10.600 362,000 -60,400 0.05% 3,837,200
2022-06-14 2022-06-10 10.600 422,400 -1,500 0.05% 4,477,440
2022-05-25 2022-05-23 10.000 423,900 -5,000 0.05% 4,239,000
2022-05-24 2022-05-20 10.000 428,900 -22,300 0.05% 4,289,000
2022-05-23 2022-05-19 9.300 451,200 -22,700 0.06% 4,196,160
2022-04-25 2022-04-21 9.800 473,900 -20,000 0.06% 4,644,220
2022-04-14 2022-04-12 10.100 493,900 -100,000 0.06% 4,988,390
2022-03-28 2022-03-24 11.000 593,900 -40,000 0.07% 6,532,900
2022-03-14 2022-03-10 10.000 633,900 +22,400 0.08% 6,339,000
2022-02-09 2022-02-07 12.100 611,500 +20,000 0.08% 7,399,150
2022-02-04 2022-01-27 12.000 591,500 +3,000 0.07% 7,098,000
2022-01-28 2022-01-26 12.200 588,500 +24,000 0.07% 7,179,700
2022-01-27 2022-01-25 12.300 564,500 +35,600 0.07% 6,943,350
2022-01-21 2022-01-19 12.800 528,900 +10,000 0.07% 6,769,920
2022-01-14 2022-01-12 13.500 518,900 +2,000 0.06% 7,005,150
2022-01-06 2022-01-04 14.300 516,900 +200,000 0.06% 7,391,670
2022-01-04 2021-12-31 13.600 316,900 -3,000 0.04% 4,309,840
2021-12-13 2021-12-09 12.500 319,900 +3,000 0.04% 3,998,750
2021-10-20 2021-10-18 12.700 316,900 -3,000 0.04% 4,024,630
2021-10-19 2021-10-15 12.200 319,900 +20,000 0.04% 3,902,780
2021-10-08 2021-10-06 12.000 299,900 -8,000 0.04% 3,598,800
2021-06-15 2021-06-10 12.500 307,900 +5,000 0.04% 3,848,750
2021-06-10 2021-06-08 12.300 302,900 -7,300 0.04% 3,725,670
2021-06-09 2021-06-07 12.300 310,200 -3,000 0.04% 3,815,460
2021-06-02 2021-05-31 11.800 313,200 +8,000 0.04% 3,695,760
2021-06-01 2021-05-28 11.800 305,200 +3,000 0.04% 3,601,360
2021-05-24 2021-05-20 11.100 302,200 -8,000 0.04% 3,354,420
2021-05-17 2021-05-13 10.000 310,200 -10,000 0.04% 3,102,000
2021-05-05 2021-05-03 10.900 320,200 -20,000 0.04% 3,490,180
2021-04-27 2021-04-23 11.500 340,200 -10,000 0.04% 3,912,300
2021-04-21 2021-04-19 11.400 350,200 -2,500 0.04% 3,992,280
2021-04-20 2021-04-16 11.300 352,700 -5,000 0.04% 3,985,510
2021-04-16 2021-04-14 10.900 357,700 +3,000 0.04% 3,898,930
2021-03-26 2021-03-24 11.200 354,700 -10,000 0.04% 3,972,640
2021-03-25 2021-03-23 11.700 364,700 -40,000 0.05% 4,266,990
2021-03-24 2021-03-22 12.000 404,700 +11,900 0.05% 4,856,400
2021-03-23 2021-03-19 11.700 392,800 +2,000 0.05% 4,595,760
2021-03-19 2021-03-17 12.000 390,800 +38,100 0.05% 4,689,600
2021-03-18 2021-03-16 11.700 352,700 +5,000 0.04% 4,126,590
2021-03-17 2021-03-15 11.600 347,700 +5,000 0.04% 4,033,320
2021-03-16 2021-03-12 11.400 342,700 +800 0.04% 3,906,780
2021-03-11 2021-03-09 10.500 341,900 -2,800 0.04% 3,589,950
2021-03-08 2021-03-04 11.400 344,700 -3,000 0.04% 3,929,580
2021-03-04 2021-03-02 11.500 347,700 -100 0.04% 3,998,550
2021-03-02 2021-02-26 11.700 347,800 -4,000 0.04% 4,069,260
2021-03-01 2021-02-25 11.700 351,800 -3,600 0.04% 4,116,060
2021-02-26 2021-02-24 11.800 355,400 +3,600 0.04% 4,193,720
2021-02-24 2021-02-22 12.300 351,800 -4,000 0.04% 4,327,140
2021-02-23 2021-02-19 11.900 355,800 -10,000 0.04% 4,234,020
2021-02-19 2021-02-17 12.300 365,800 +2,000 0.05% 4,499,340
2021-02-18 2021-02-16 12.200 363,800 -4,200 0.04% 4,438,360
2021-02-17 2021-02-11 11.800 368,000 +1,000 0.05% 4,342,400
2021-02-16 2021-02-09 11.600 367,000 -2,000 0.05% 4,257,200
2021-02-10 2021-02-08 11.600 369,000 +6,000 0.05% 4,280,400
2021-02-09 2021-02-05 12.000 363,000 -19,900 0.04% 4,356,000
2021-02-08 2021-02-04 12.100 382,900 +4,000 0.05% 4,633,090
2021-02-05 2021-02-03 12.400 378,900 -3,300 0.05% 4,698,360
2021-02-04 2021-02-02 12.300 382,200 -8,000 0.05% 4,701,060
2021-02-03 2021-02-01 11.900 390,200 -5,300 0.05% 4,643,380
2021-02-02 2021-01-29 12.200 395,500 +4,300 0.05% 4,825,100
2021-02-01 2021-01-28 12.000 391,200 -5,000 0.05% 4,694,400
2021-01-29 2021-01-27 12.600 396,200 +5,000 0.05% 4,992,120
2021-01-28 2021-01-26 13.500 391,200 -41,000 0.05% 5,281,200
2021-01-27 2021-01-25 14.400 432,200 -20,800 0.05% 6,223,680
2021-01-26 2021-01-22 13.300 453,000 +2,000 0.06% 6,024,900
2021-01-25 2021-01-21 13.700 451,000 +2,700 0.06% 6,178,700
2021-01-22 2021-01-20 13.500 448,300 +71,700 0.06% 6,052,050
2021-01-21 2021-01-19 12.800 376,600 +30,100 0.05% 4,820,480
2021-01-20 2021-01-18 12.500 346,500 +12,000 0.04% 4,331,250
2021-01-19 2021-01-15 12.800 334,500 +1,100 0.04% 4,281,600
2021-01-18 2021-01-14 14.800 333,400 -154,100 0.04% 4,934,320
2021-01-15 2021-01-13 12.200 487,500 +28,000 0.06% 5,947,500
2021-01-14 2021-01-12 10.300 459,500 +143,400 0.06% 4,732,850
2021-01-13 2021-01-11 10.400 316,100 -14,900 0.04% 3,287,440
2021-01-12 2021-01-08 10.000 331,000 -5,800 0.04% 3,310,000
2021-01-08 2021-01-06 9.900 336,800 +4,000 0.04% 3,334,320
2021-01-07 2021-01-05 10.000 332,800 +16,800 0.04% 3,328,000
2021-01-06 2021-01-04 9.900 316,000 -8,100 0.04% 3,128,400
2021-01-05 2020-12-31 9.500 324,100 +22,000 0.04% 3,078,950
2020-12-30 2020-12-28 8.500 302,100 -1,000 0.04% 2,567,850
2020-12-08 2020-12-04 8.200 303,100 -4,000 0.04% 2,485,420
2020-12-04 2020-12-02 8.200 307,100 -35,100 0.04% 2,518,220
2020-12-03 2020-12-01 8.300 342,200 -194,900 0.04% 2,840,260
2020-11-13 2020-11-11 9.000 537,100 -33,000 0.07% 4,833,900
2020-11-09 2020-11-05 8.800 570,100 -100,000 0.07% 5,016,880
2020-11-02 2020-10-29 8.800 670,100 -4,000 0.08% 5,896,880
2020-10-28 2020-10-23 9.300 674,100 -5,000 0.08% 6,269,130
2020-10-20 2020-10-16 9.400 679,100 -10,000 0.08% 6,383,540
2020-10-19 2020-10-15 9.400 689,100 +8,700 0.08% 6,477,540
2020-10-14 2020-10-09 10.900 680,400 +6,000 0.08% 7,416,360
2020-10-12 2020-10-08 11.800 674,400 +141,700 0.08% 7,957,920
2020-10-09 2020-10-07 11.900 532,700 -16,000 0.07% 6,339,130
2020-10-08 2020-10-06 12.300 548,700 +1,000 0.07% 6,749,010
2020-10-07 2020-10-05 11.500 547,700 +20,000 0.07% 6,298,550
2020-10-06 2020-09-30 11.000 527,700 +300 0.06% 5,804,700
2020-09-25 2020-09-23 11.300 527,400 -3,600 0.06% 5,959,620
2020-09-24 2020-09-22 10.700 531,000 -600 0.06% 5,681,700
2020-09-23 2020-09-21 10.300 531,600 -25,000 0.06% 5,475,480
2020-09-22 2020-09-18 10.600 556,600 +23,000 0.07% 5,899,960
2020-09-17 2020-09-15 9.700 533,600 -1,100 0.07% 5,175,920
2020-09-16 2020-09-14 9.800 534,700 +2,000 0.07% 5,240,060
2020-09-02 2020-08-31 8.900 532,700 +300 0.06% 4,741,030
2020-08-14 2020-08-12 8.900 532,400 +500 0.06% 4,738,360
2020-07-27 2020-07-23 8.600 531,900 -400 0.06% 4,574,340
2020-07-14 2020-07-10 9.300 532,300 +3,000 0.06% 4,950,390
2020-07-13 2020-07-09 9.400 529,300 -3,000 0.06% 4,975,420
2020-07-09 2020-07-07 9.100 532,300 +7,000 0.06% 4,843,930
2020-07-08 2020-07-06 9.300 525,300 -10,000 0.06% 4,885,290
2020-07-06 2020-07-02 8.700 535,300 +10,000 0.07% 4,657,110
2020-06-29 2020-06-24 8.700 525,300 -2,700 0.06% 4,570,110
2020-06-23 2020-06-19 8.900 528,000 -1,800 0.06% 4,699,200
2020-06-19 2020-06-17 8.400 529,800 +1,300 0.06% 4,450,320
2020-06-10 2020-06-08 9.000 528,500 +3,300 0.06% 4,756,500
2020-06-03 2020-06-01 9.400 525,200 -2,000 0.06% 4,936,880
2020-06-02 2020-05-29 9.100 527,200 +1,900 0.06% 4,797,520
2020-05-28 2020-05-26 9.300 525,300 -2,000 0.06% 4,885,290
2020-05-27 2020-05-25 9.200 527,300 -5,000 0.06% 4,851,160
2020-05-26 2020-05-22 9.200 532,300 +2,000 0.06% 4,897,160
2020-05-22 2020-05-20 9.300 530,300 -4,500 0.06% 4,931,790
2020-05-20 2020-05-18 9.200 534,800 +2,000 0.07% 4,920,160
2020-05-08 2020-05-06 8.900 532,800 +5,000 0.06% 4,741,920
2020-04-20 2020-04-16 9.000 527,800 +1,300 0.06% 4,750,200
2020-04-15 2020-04-09 9.600 526,500 -163,800 0.06% 5,054,400
2020-04-09 2020-04-07 8.900 690,300 +1,000 0.08% 6,143,670
2020-04-01 2020-03-30 8.600 689,300 -2,000 0.08% 5,927,980
2020-03-31 2020-03-27 8.800 691,300 +2,000 0.08% 6,083,440
2020-03-25 2020-03-23 8.800 689,300 -1,200 0.08% 6,065,840
2020-03-23 2020-03-19 7.900 690,500 +1,200 0.08% 5,454,950
2020-03-18 2020-03-16 8.800 689,300 -3,200 0.08% 6,065,840
2020-03-16 2020-03-12 9.700 692,500 -9,000 0.08% 6,717,250
2020-03-13 2020-03-11 10.300 701,500 -3,000 0.09% 7,225,450
2020-03-12 2020-03-10 10.900 704,500 +1,000 0.09% 7,679,050
2020-03-11 2020-03-09 10.400 703,500 +1,600 0.09% 7,316,400
2020-03-10 2020-03-06 11.400 701,900 +3,000 0.09% 8,001,660
2020-02-25 2020-02-21 12.700 698,900 -3,000 0.09% 8,876,030
2020-02-17 2020-02-13 12.700 701,900 +2,200 0.09% 8,914,130
2020-02-13 2020-02-11 13.000 699,700 -1,000 0.09% 9,096,100
2020-02-12 2020-02-10 12.900 700,700 -1,100 0.09% 9,039,030
2020-02-11 2020-02-07 13.200 701,800 -8,000 0.09% 9,263,760
2020-02-10 2020-02-06 12.800 709,800 +29,700 0.09% 9,085,440
2020-02-06 2020-02-04 12.100 680,100 +500 0.08% 8,229,210
2020-02-05 2020-02-03 11.500 679,600 +3,000 0.08% 7,815,400
2020-01-31 2020-01-29 12.800 676,600 +20,000 0.08% 8,660,480
2020-01-23 2020-01-21 15.000 656,600 -2,000 0.08% 9,849,000
2020-01-22 2020-01-20 15.700 658,600 +2,000 0.08% 10,340,020
2020-01-21 2020-01-17 15.700 656,600 -20,000 0.08% 10,308,620
2020-01-14 2020-01-10 14.600 676,600 -12,700 0.08% 9,878,360
2020-01-13 2020-01-09 14.000 689,300 +10,700 0.08% 9,650,200
2020-01-10 2020-01-08 14.400 678,600 +2,000 0.08% 9,771,840
2020-01-02 2019-12-27 14.900 676,600 +20,000 0.08% 10,081,340
2019-12-30 2019-12-24 15.400 656,600 -1,000 0.08% 10,111,640
2019-12-27 2019-12-20 14.800 657,600 +50,000 0.08% 9,732,480
2019-12-20 2019-12-18 15.400 607,600 +1,000 0.07% 9,357,040
2019-12-19 2019-12-17 14.500 606,600 +49,900 0.07% 8,795,700
2019-12-18 2019-12-16 14.500 556,700 -10,000 0.07% 8,072,150
2019-12-17 2019-12-13 14.200 566,700 +50,000 0.07% 8,047,140
2019-12-16 2019-12-12 13.800 516,700 -52,000 0.06% 7,130,460
2019-12-12 2019-12-10 14.100 568,700 +20,000 0.07% 8,018,670
2019-12-11 2019-12-09 13.600 548,700 +8,400 0.07% 7,462,320
2019-12-10 2019-12-06 14.100 540,300 +1,500 0.07% 7,618,230
2019-12-09 2019-12-05 13.800 538,800 +29,000 0.07% 7,435,440
2019-12-06 2019-12-04 13.700 509,800 +50,000 0.06% 6,984,260
2019-12-04 2019-12-02 13.000 459,800 -6,000 0.06% 5,977,400
2019-12-03 2019-11-29 13.100 465,800 +200 0.06% 6,101,980
2019-12-02 2019-11-28 13.100 465,600 -2,000 0.06% 6,099,360
2019-11-27 2019-11-25 12.200 467,600 -1,000 0.06% 5,704,720
2019-11-21 2019-11-19 11.500 468,600 -1,000 0.06% 5,388,900
2019-11-08 2019-11-06 11.500 469,600 -700 0.06% 5,400,400
2019-11-07 2019-11-05 11.200 470,300 -2,000 0.06% 5,267,360
2019-11-05 2019-11-01 11.100 472,300 -1,000 0.06% 5,242,530
2019-10-24 2019-10-22 10.300 473,300 -1,000 0.06% 4,874,990
2019-10-21 2019-10-17 10.200 474,300 +3,000 0.06% 4,837,860
2019-10-15 2019-10-11 9.700 471,300 +3,000 0.06% 4,571,610
2019-10-14 2019-10-10 9.700 468,300 -6,600 0.06% 4,542,510
2019-10-11 2019-10-09 9.700 474,900 -6,000 0.06% 4,606,530
2019-10-10 2019-10-08 9.700 480,900 -20,000 0.06% 4,664,730
2019-10-09 2019-10-04 9.500 500,900 +10,000 0.06% 4,758,550
2019-10-08 2019-10-03 9.800 490,900 +8,000 0.06% 4,810,820
2019-10-04 2019-10-02 9.600 482,900 +8,000 0.06% 4,635,840
2019-10-03 2019-09-30 9.600 474,900 -3,900 0.06% 4,559,040
2019-09-30 2019-09-26 9.900 478,800 +1,000 0.06% 4,740,120
2019-09-26 2019-09-24 9.600 477,800 -3,000 0.06% 4,586,880
2019-09-25 2019-09-23 9.600 480,800 -20,000 0.06% 4,615,680
2019-09-20 2019-09-18 9.600 500,800 +20,000 0.06% 4,807,680
2019-09-19 2019-09-17 10.000 480,800 -10,100 0.06% 4,808,000
2019-09-18 2019-09-16 12.500 490,900 -3,000 0.06% 6,136,250
2019-09-17 2019-09-13 12.200 493,900 -4,000 0.06% 6,025,580
2019-09-16 2019-09-12 11.800 497,900 +5,200 0.06% 5,875,220
2019-09-13 2019-09-11 10.300 492,700 +2,000 0.06% 5,074,810
2019-09-10 2019-09-06 9.900 490,700 +5,000 0.06% 4,857,930
2019-09-09 2019-09-05 9.700 485,700 -10,000 0.06% 4,711,290
2019-09-06 2019-09-04 9.300 495,700 -3,000 0.06% 4,610,010
2019-09-03 2019-08-30 8.900 498,700 +3,000 0.06% 4,438,430
2019-08-29 2019-08-27 9.200 495,700 +6,000 0.06% 4,560,440
2019-08-28 2019-08-26 9.100 489,700 +1,500 0.06% 4,456,270
2019-08-22 2019-08-20 9.400 488,200 -6,500 0.06% 4,589,080
2019-08-21 2019-08-19 9.200 494,700 -3,600 0.06% 4,551,240
2019-08-20 2019-08-16 9.000 498,300 +10,000 0.06% 4,484,700
2019-08-16 2019-08-14 9.000 488,300 +1,000 0.06% 4,394,700
2019-08-14 2019-08-12 9.700 487,300 +3,000 0.06% 4,726,810
2019-08-08 2019-08-06 9.500 484,300 +2,100 0.06% 4,600,850
2019-08-06 2019-08-02 10.400 482,200 -600 0.06% 5,014,880
2019-08-05 2019-08-01 11.400 482,800 -15,900 0.06% 5,503,920
2019-08-02 2019-07-31 11.100 498,700 -69,800 0.06% 5,535,570
2019-08-01 2019-07-30 10.300 568,500 +2,500 0.07% 5,855,550
2019-07-31 2019-07-29 10.500 566,000 -6,000 0.07% 5,943,000
2019-07-30 2019-07-26 10.000 572,000 -1,000 0.07% 5,720,000
2019-07-29 2019-07-25 10.500 573,000 +76,700 0.07% 6,016,500
2019-07-26 2019-07-24 8.600 496,300 -5,000 0.06% 4,268,180
2019-07-25 2019-07-23 8.400 501,300 +5,000 0.06% 4,210,920
2019-07-24 2019-07-22 8.300 496,300 -5,000 0.06% 4,119,290
2019-07-23 2019-07-19 8.500 501,300 -17,600 0.06% 4,261,050
2019-07-22 2019-07-18 8.400 518,900 +7,500 0.06% 4,358,760
2019-07-18 2019-07-16 8.500 511,400 -10,000 0.06% 4,346,900
2019-07-17 2019-07-15 8.500 521,400 -9,700 0.06% 4,431,900
2019-07-16 2019-07-12 8.600 531,100 -4,800 0.06% 4,567,460
2019-07-15 2019-07-11 8.500 535,900 +19,600 0.07% 4,555,150
2019-07-09 2019-07-05 8.800 516,300 -700 0.06% 4,543,440
2019-07-05 2019-07-03 9.000 517,000 -100 0.06% 4,653,000
2019-06-26 2019-06-24 9.000 517,100 -400 0.06% 4,653,900
2019-06-25 2019-06-21 9.100 517,500 -2,000 0.06% 4,709,250
2019-06-24 2019-06-20 9.200 519,500 +5,000 0.06% 4,779,400
2019-06-21 2019-06-19 8.800 514,500 +4,100 0.06% 4,527,600
2019-06-20 2019-06-18 8.600 510,400 +1,000 0.06% 4,389,440
2019-06-19 2019-06-17 8.200 509,400 -30,000 0.06% 4,177,080
2019-06-18 2019-06-14 8.700 539,400 -5,000 0.07% 4,692,780
2019-06-17 2019-06-13 9.100 544,400 -15,500 0.07% 4,954,040
2019-06-14 2019-06-12 9.000 559,900 -15,000 0.07% 5,039,100
2019-06-13 2019-06-11 9.600 574,900 +63,800 0.07% 5,519,040
2019-06-12 2019-06-10 8.800 511,100 -16,900 0.06% 4,497,680
2019-06-10 2019-06-05 8.800 528,000 +1,000 0.06% 4,646,400
2019-06-05 2019-06-03 9.000 527,000 -500 0.06% 4,743,000
2019-05-31 2019-05-29 9.000 527,500 +600 0.06% 4,747,500
2019-05-30 2019-05-28 9.200 526,900 -8,900 0.06% 4,847,480
2019-05-29 2019-05-27 9.300 535,800 -28,000 0.07% 4,982,940
2019-05-28 2019-05-24 9.400 563,800 -5,000 0.07% 5,299,720
2019-05-24 2019-05-22 10.000 568,800 -10,000 0.07% 5,688,000
2019-05-23 2019-05-21 9.400 578,800 -5,000 0.07% 5,440,720
2019-05-22 2019-05-20 9.100 583,800 +5,000 0.07% 5,312,580
2019-05-21 2019-05-17 9.600 578,800 +15,000 0.07% 5,556,480
2019-05-17 2019-05-15 10.500 563,800 +5,000 0.07% 5,919,900
2019-05-16 2019-05-14 10.400 558,800 +3,000 0.07% 5,811,520
2019-05-15 2019-05-10 11.100 555,800 +7,000 0.07% 6,169,380
2019-05-14 2019-05-09 11.000 548,800 -1,000 0.07% 6,036,800
2019-05-10 2019-05-08 12.000 549,800 -2,000 0.07% 6,597,600
2019-05-09 2019-05-07 12.500 551,800 +20,000 0.07% 6,897,500
2019-05-08 2019-05-06 12.100 531,800 -2,000 0.06% 6,434,780
2019-05-07 2019-05-03 13.600 533,800 +2,300 0.06% 7,259,680
2019-05-06 2019-05-02 11.500 531,500 +200 0.06% 6,112,250
2019-05-03 2019-04-30 11.700 531,300 -3,000 0.06% 6,216,210
2019-05-02 2019-04-29 11.900 534,300 +2,000 0.07% 6,358,170
2019-04-30 2019-04-26 12.000 532,300 -1,000 0.06% 6,387,600
2019-04-29 2019-04-25 13.800 533,300 +1,600 0.06% 7,359,540
2019-04-26 2019-04-24 15.000 531,700 +11,800 0.06% 7,975,500
2019-04-25 2019-04-23 14.400 519,900 +37,500 0.06% 7,486,560
2019-04-24 2019-04-18 15.000 482,400 -69,600 0.06% 7,236,000
2019-04-23 2019-04-17 14.100 552,000 -127,000 0.07% 7,783,200
2019-04-18 2019-04-16 11.000 679,000 +27,000 0.08% 7,469,000
2019-04-16 2019-04-12 9.300 652,000 +10,800 0.08% 6,063,600
2019-04-08 2019-04-03 8.900 641,200 +1,900 0.08% 5,706,680
2019-03-19 2019-03-15 8.700 639,300 +58,400 0.08% 5,561,910
2019-03-15 2019-03-13 9.600 580,900 +44,600 0.07% 5,576,640
2019-02-26 2019-02-22 9.700 536,300 +4,200 0.07% 5,202,110
2019-02-25 2019-02-21 9.000 532,100 +15,000 0.06% 4,788,900
2019-02-20 2019-02-18 9.300 517,100 -80,000 0.06% 4,809,030
2019-02-18 2019-02-14 9.300 597,100 +5,000 0.07% 5,553,030
2019-02-15 2019-02-13 9.600 592,100 +95,000 0.07% 5,684,160
2019-01-22 2019-01-18 8.700 497,100 +20,000 0.06% 4,324,770
2018-12-27 2018-12-20 8.500 477,100 +10,000 0.06% 4,055,350
2018-12-21 2018-12-19 8.500 467,100 -8,000 0.06% 3,970,350
2018-12-14 2018-12-12 8.400 475,100 +15,000 0.06% 3,990,840
2018-12-13 2018-12-11 8.600 460,100 +5,000 0.06% 3,956,860
2018-12-06 2018-12-04 8.900 455,100 +8,000 0.06% 4,050,390
2018-12-04 2018-11-30 9.400 447,100 -218,700 0.05% 4,202,740
2018-11-26 2018-11-22 9.200 665,800 -40,000 0.08% 6,125,360
2018-11-23 2018-11-21 9.600 705,800 +20,000 0.09% 6,775,680
2018-11-20 2018-11-16 9.000 685,800 +61,000 0.08% 6,172,200
2018-11-19 2018-11-15 8.200 624,800 +20,000 0.08% 5,123,360
2018-11-14 2018-11-12 8.000 604,800 +98,000 0.07% 4,838,400
2018-11-13 2018-11-09 7.500 506,800 +24,000 0.06% 3,801,000
2018-11-07 2018-11-05 7.400 482,800 -10,000 0.06% 3,572,720
2018-11-06 2018-11-02 7.600 492,800 -43,000 0.06% 3,745,280
2018-11-05 2018-11-01 7.500 535,800 -42,000 0.07% 4,018,500
2018-11-02 2018-10-31 7.300 577,800 +10,000 0.07% 4,217,940
2018-10-30 2018-10-26 6.900 567,800 +80,800 0.07% 3,917,820
2018-10-24 2018-10-22 7.400 487,000 -2,000 0.06% 3,603,800
2018-10-23 2018-10-19 7.300 489,000 +10,000 0.06% 3,569,700
2018-10-15 2018-10-11 7.000 479,000 +3,000 0.06% 3,353,000
2018-10-12 2018-10-10 7.500 476,000 +5,000 0.06% 3,570,000
2018-10-11 2018-10-09 7.900 471,000 +7,000 0.06% 3,720,900
2018-09-17 2018-09-13 10.200 464,000 -145,000 0.06% 4,732,800
2018-09-12 2018-09-10 10.000 609,000 -8,100 0.08% 6,090,000
2018-09-11 2018-09-07 10.200 617,100 -7,000 0.08% 6,294,420
2018-08-21 2018-08-17 10.300 624,100 -700 0.08% 6,428,230
2018-08-15 2018-08-13 10.800 624,800 -12,600 0.08% 6,747,840
2018-08-13 2018-08-09 11.300 637,400 -50,000 0.08% 7,202,620
2018-08-07 2018-08-03 11.200 687,400 +4,000 0.08% 7,698,880
2018-08-02 2018-07-31 11.900 683,400 -5,600 0.08% 8,132,460
2018-07-30 2018-07-26 11.900 689,000 -200 0.09% 8,199,100
2018-07-24 2018-07-20 11.600 689,200 +70,900 0.09% 7,994,720
2018-07-19 2018-07-17 12.100 618,300 +50,000 0.08% 7,481,430
2018-07-17 2018-07-13 11.700 568,300 +40,000 0.07% 6,649,110
2018-07-16 2018-07-12 11.800 528,300 +111,600 0.07% 6,233,940
2018-07-13 2018-07-11 11.300 416,700 +85,000 0.05% 4,708,710
2018-07-12 2018-07-10 11.200 331,700 +18,000 0.04% 3,715,040
2018-07-10 2018-07-06 10.700 313,700 +2,000 0.04% 3,356,590
2018-07-05 2018-07-03 11.700 311,700 +7,000 0.04% 3,646,890
2018-07-03 2018-06-28 11.800 304,700 -100 0.04% 3,595,460
2018-06-29 2018-06-27 11.300 304,800 -1,000 0.04% 3,444,240
2018-06-28 2018-06-26 12.000 305,800 +1,000 0.04% 3,669,600
2018-06-21 2018-06-19 12.500 304,800 +6,000 0.04% 3,810,000
2018-06-15 2018-06-13 13.700 298,800 +28,400 0.04% 4,093,560
2018-06-14 2018-06-12 13.800 270,400 +4,100 0.03% 3,731,520
2018-06-12 2018-06-08 14.400 266,300 +53,000 0.03% 3,834,720
2018-06-11 2018-06-07 15.000 213,300 -3,000 0.03% 3,199,500
2018-06-08 2018-06-06 15.100 216,300 +4,000 0.03% 3,266,130
2018-06-07 2018-06-05 14.800 212,300 +3,000 0.03% 3,142,040
2018-06-05 2018-06-01 14.700 209,300 -50,000 0.03% 3,076,710
2018-06-04 2018-05-31 14.600 259,300 -177,000 0.03% 3,785,780
2018-06-01 2018-05-30 14.100 436,300 +16,000 0.05% 6,151,830
2018-05-31 2018-05-29 14.600 420,300 -1,100 0.05% 6,136,380
2018-05-30 2018-05-28 15.300 421,400 +163,000 0.05% 6,447,420
2018-05-29 2018-05-25 13.700 258,400 +50,000 0.03% 3,540,080
2018-05-28 2018-05-24 14.500 208,400 +1,000 0.03% 3,021,800
2018-05-25 2018-05-23 14.300 207,400 +5,000 0.03% 2,965,820
2018-05-21 2018-05-17 15.500 202,400 +1,000 0.03% 3,137,200
2018-05-16 2018-05-14 15.000 201,400 +20,000 0.02% 3,021,000
2018-05-15 2018-05-11 12.600 181,400 +1,000 0.02% 2,285,640
2018-05-14 2018-05-10 12.700 180,400 +500 0.02% 2,291,080
2018-04-20 2018-04-18 14.600 179,900 -1,000 0.02% 2,626,540
2018-04-18 2018-04-16 15.600 180,900 -1,500 0.02% 2,822,040
2018-04-12 2018-04-10 16.700 182,400 +3,500 0.02% 3,046,080
2018-04-11 2018-04-09 16.400 178,900 -2,000 0.02% 2,933,960
2018-03-23 2018-03-21 18.800 180,900 -3,000 0.02% 3,400,920
2018-03-21 2018-03-19 19.000 183,900 -9,100 0.02% 3,494,100
2018-03-19 2018-03-15 20.000 193,000 +500 0.02% 3,860,000
2018-03-15 2018-03-13 20.500 192,500 -200 0.02% 3,946,250
2018-03-14 2018-03-12 20.900 192,700 +9,700 0.02% 4,027,430
2018-03-13 2018-03-09 20.900 183,000 +9,400 0.02% 3,824,700
2018-02-08 2018-02-06 21.600 173,600 +5,000 0.02% 3,749,760
2017-11-07 2017-11-03 23.400 168,600 -3,000 0.02% 3,945,240
2017-11-06 2017-11-02 23.400 171,600 -5,000 0.02% 4,015,440
2017-10-27 2017-10-25 24.400 176,600 +1,000 0.02% 4,309,040
2017-10-23 2017-10-19 24.300 175,600 +7,700 0.02% 4,267,080
2017-10-20 2017-10-18 24.900 167,900 +4,000 0.02% 4,180,710
2017-09-14 2017-09-12 25.500 163,900 -1,900 0.02% 4,179,450
2017-09-11 2017-09-07 26.100 165,800 -2,000 0.02% 4,327,380
2017-09-07 2017-09-05 25.700 167,800 -3,000 0.02% 4,312,460
2017-09-06 2017-09-04 25.600 170,800 +3,000 0.02% 4,372,480
2017-08-31 2017-08-29 24.200 167,800 -7,400 0.02% 4,060,760
2017-08-25 2017-08-22 24.100 175,200 +2,000 0.02% 4,222,320
2017-08-24 2017-08-21 24.100 173,200 +5,000 0.02% 4,174,120
2017-08-15 2017-08-11 25.000 168,200 +5,000 0.02% 4,205,000
2017-08-14 2017-08-10 25.800 163,200 +400 0.02% 4,210,560
2017-08-08 2017-08-04 26.200 162,800 -1,500 0.02% 4,265,360
2017-08-07 2017-08-03 26.100 164,300 +4,000 0.02% 4,288,230
2017-08-03 2017-08-01 26.200 160,300 +3,900 0.02% 4,199,860
2017-08-02 2017-07-31 26.100 156,400 -3,900 0.02% 4,082,040
2017-07-31 2017-07-27 26.700 160,300 +3,500 0.02% 4,280,010
2017-07-28 2017-07-26 25.700 156,800 -1,100 0.02% 4,029,760
2017-07-27 2017-07-25 26.700 157,900 -35,000 0.02% 4,215,930
2017-07-26 2017-07-24 26.300 192,900 +30,000 0.02% 5,073,270
2017-07-24 2017-07-20 24.800 162,900 +8,000 0.02% 4,039,920
2017-07-21 2017-07-19 25.000 154,900 +5,000 0.02% 3,872,500
2017-07-19 2017-07-17 24.200 149,900 -1,000 0.02% 3,627,580
2017-07-03 2017-06-29 24.200 150,900 -500 0.02% 3,651,780
2017-06-30 2017-06-28 24.200 151,400 -20,000 0.02% 3,663,880
2017-06-27 2017-06-23 24.800 171,400 +20,000 0.02% 4,250,720
2017-06-09 2017-06-07 23.800 151,400 +3,000 0.02% 3,603,320
2017-05-29 2017-05-25 24.404 148,400 -10,600 0.02% 3,621,625
2017-05-24 2017-05-22 24.404 159,000 +1,268 0.02% 3,880,313
2017-05-23 2017-05-19 25.634 157,732 +846 0.02% 4,043,328
2017-05-17 2017-05-15 24.783 156,886 -2,749 0.02% 3,888,082
2017-05-15 2017-05-11 25.161 159,635 +846 0.02% 4,016,610
2017-05-11 2017-05-09 25.256 158,789 +1,903 0.02% 4,010,343
2017-04-28 2017-04-26 25.445 156,886 -1,903 0.02% 3,991,962
2017-04-27 2017-04-25 25.729 158,789 -1,057 0.02% 4,085,443
2017-04-26 2017-04-24 25.540 159,846 +1,903 0.02% 4,082,399
2017-04-25 2017-04-21 25.540 157,943 +1,586 0.02% 4,033,797
2017-04-24 2017-04-20 25.256 156,357 -4,229 0.02% 3,948,921
2017-04-21 2017-04-19 25.067 160,586 +317 0.02% 4,025,348
2017-04-19 2017-04-13 25.634 160,269 -1,057 0.02% 4,108,362
2017-04-18 2017-04-12 25.823 161,326 -4,123 0.02% 4,165,977
2017-04-10 2017-04-06 25.823 165,449 +4,229 0.02% 4,272,447
2017-04-07 2017-04-05 25.823 161,220 +14,483 0.02% 4,163,240
2017-04-06 2017-04-03 29.607 146,737 -1,057 0.02% 4,344,441
2017-04-03 2017-03-30 28.377 147,794 +528 0.02% 4,193,995
2017-03-31 2017-03-29 29.134 147,266 -2,748 0.02% 4,290,452
2017-03-27 2017-03-23 29.607 150,014 -1,057 0.02% 4,441,463
2017-03-24 2017-03-22 29.039 151,071 +8,457 0.02% 4,387,018
2017-03-20 2017-03-16 29.891 142,614 -31,610 0.02% 4,262,841
2017-03-17 2017-03-15 29.985 174,224 -34,675 0.02% 5,224,168
2017-03-16 2017-03-14 29.891 208,899 +33,830 0.02% 6,244,150
2017-03-15 2017-03-13 30.080 175,069 +33,829 0.02% 5,266,066
2017-03-13 2017-03-09 30.742 141,240 -15,857 0.02% 4,342,011
2017-03-09 2017-03-07 31.215 157,097 +15,857 0.02% 4,903,788
2017-03-08 2017-03-06 30.269 141,240 -15,857 0.02% 4,275,211
2017-03-07 2017-03-03 29.702 157,097 +9,514 0.02% 4,666,029
2017-03-03 2017-03-01 29.512 147,583 +5,286 0.02% 4,355,528
2017-03-01 2017-02-27 27.904 142,297 +3,066 0.02% 3,970,705
2017-02-24 2017-02-22 28.377 139,231 -22,412 0.02% 3,951,001
2017-02-23 2017-02-21 27.904 161,643 +22,412 0.02% 4,510,543
2017-02-22 2017-02-20 28.472 139,231 +1,903 0.02% 3,964,171
2017-02-20 2017-02-16 28.945 137,328 -21,144 0.02% 3,974,938
2017-02-17 2017-02-15 29.229 158,472 -16,175 0.02% 4,631,918
2017-02-16 2017-02-14 27.715 174,647 -1,057 0.02% 4,840,371
2017-02-15 2017-02-13 27.621 175,704 -7,823 0.02% 4,853,046
2017-02-14 2017-02-10 27.053 183,527 +44,402 0.02% 4,964,962
2017-02-07 2017-02-03 24.404 139,125 -1,057 0.02% 3,395,274
2017-01-16 2017-01-12 23.742 140,182 -4,229 0.02% 3,328,249
2017-01-06 2017-01-04 23.932 144,411 +1,057 0.02% 3,455,976
2016-11-29 2016-11-25 23.175 143,354 -1,903 0.02% 3,322,200
2016-11-14 2016-11-10 23.648 145,257 -423 0.02% 3,435,002
2016-10-26 2016-10-24 25.067 145,680 -740 0.02% 3,651,705
2016-10-25 2016-10-20 26.202 146,420 -11,629 0.02% 3,836,455
2016-10-17 2016-10-13 24.404 158,049 +10,572 0.02% 3,857,104
2016-10-14 2016-10-12 24.310 147,477 +4,229 0.02% 3,585,150
2016-10-12 2016-10-07 24.310 143,248 +4,228 0.02% 3,482,343
2016-10-06 2016-10-04 24.594 139,020 -845 0.02% 3,419,011
2016-09-27 2016-09-23 24.972 139,865 +1,057 0.02% 3,492,713
2016-09-26 2016-09-22 25.161 138,808 +846 0.02% 3,492,577
2016-09-12 2016-09-08 25.823 137,962 -2,115 0.02% 3,562,641
2016-09-08 2016-09-06 25.161 140,077 +740 0.02% 3,524,507
2016-08-17 2016-08-15 24.499 139,337 +1,375 0.02% 3,413,627
2016-08-15 2016-08-11 25.445 137,962 +1,057 0.02% 3,510,441
2016-07-20 2016-07-18 26.202 136,905 -212 0.02% 3,587,145
2016-06-27 2016-06-23 24.594 137,117 -1,057 0.02% 3,372,209
2016-06-22 2016-06-20 23.932 138,174 -1,057 0.02% 3,306,715
2016-06-14 2016-06-10 24.404 139,231 -2,114 0.02% 3,397,860
2016-06-10 2016-06-07 25.445 141,345 -2,115 0.02% 3,596,521
2016-06-08 2016-06-06 25.256 143,460 -8,457 0.02% 3,623,197
2016-06-03 2016-06-01 24.688 151,917 -17,972 0.02% 3,750,566
2016-06-02 2016-05-31 24.026 169,889 -8,458 0.02% 4,081,773
2016-05-31 2016-05-27 23.135 178,347 -675 0.02% 4,125,995
2016-05-30 2016-05-26 23.483 179,022 +16,097 0.02% 4,203,891
2016-05-27 2016-05-25 23.048 162,925 +11,498 0.02% 3,755,043
2016-05-11 2016-05-09 21.569 151,427 -11,498 0.02% 3,266,151
2016-05-10 2016-05-06 21.917 162,925 +22,995 0.02% 3,570,833
2016-04-15 2016-04-13 29.918 139,930 +3,450 0.02% 4,186,495
2016-04-11 2016-04-07 30.440 136,480 -17,247 0.02% 4,154,496
2016-04-06 2016-04-01 30.353 153,727 -6,899 0.02% 4,666,130
2016-03-30 2016-03-24 29.832 160,626 -6,898 0.02% 4,791,718
2016-03-29 2016-03-23 28.614 167,524 -1,150 0.02% 4,793,516
2016-03-22 2016-03-18 28.701 168,674 +26,445 0.02% 4,841,092
2016-03-21 2016-03-17 28.353 142,229 -1,150 0.02% 4,032,618
2016-03-18 2016-03-16 26.179 143,379 +2,300 0.02% 3,753,473
2016-02-19 2016-02-17 24.178 141,079 -1,150 0.02% 3,411,053
2016-02-03 2016-02-01 24.700 142,229 +1,150 0.02% 3,513,078
2016-01-25 2016-01-21 23.656 141,079 +4,599 0.02% 3,337,433
2015-12-03 2015-12-01 31.484 136,480 +1,150 0.02% 4,296,936
2015-12-01 2015-11-27 31.832 135,330 -11,498 0.01% 4,307,809
2015-10-14 2015-10-12 32.441 146,828 -460 0.02% 4,763,202
2015-10-13 2015-10-09 31.397 147,288 -3,450 0.02% 4,624,405
2015-10-08 2015-10-06 30.701 150,738 +460 0.02% 4,627,844
2015-09-22 2015-09-18 33.832 150,278 -1,149 0.02% 5,084,243
2015-09-21 2015-09-17 33.136 151,427 -5,289 0.02% 5,017,756
2015-09-18 2015-09-16 31.571 156,716 -1,035 0.02% 4,947,676
2015-09-15 2015-09-11 31.571 157,751 -2,415 0.02% 4,980,352
2015-09-11 2015-09-09 31.919 160,166 +1,610 0.02% 5,112,316
2015-09-10 2015-09-08 31.136 158,556 +1,035 0.02% 4,936,817
2015-09-09 2015-09-07 29.918 157,521 +1,149 0.02% 4,712,791
2015-08-27 2015-08-25 29.397 156,372 -5,748 0.02% 4,596,814
2015-08-25 2015-08-21 32.006 162,120 +5,748 0.02% 5,188,785
2015-08-20 2015-08-18 34.006 156,372 -344 0.02% 5,317,617
2015-08-18 2015-08-14 33.484 156,716 -460 0.02% 5,247,535
2015-08-17 2015-08-13 33.832 157,176 +1,379 0.02% 5,317,618
2015-08-14 2015-08-12 35.050 155,797 +460 0.02% 5,460,664
2015-08-13 2015-08-11 34.789 155,337 -575 0.02% 5,404,010
2015-08-12 2015-08-10 33.832 155,912 +1,725 0.02% 5,274,854
2015-08-10 2015-08-06 33.136 154,187 +5,749 0.02% 5,109,213
2015-08-03 2015-07-30 34.789 148,438 +230 0.02% 5,164,002
2015-07-28 2015-07-24 37.833 148,208 -5,749 0.02% 5,607,150
2015-07-10 2015-07-08 36.007 153,957 -1,150 0.02% 5,543,462
2015-07-08 2015-07-06 40.094 155,107 -230 0.02% 6,218,900
2015-07-06 2015-07-02 40.964 155,337 -1,839 0.02% 6,363,222
2015-07-02 2015-06-29 40.355 157,176 -28,745 0.02% 6,342,865
2015-06-30 2015-06-26 41.312 185,921 +7,818 0.02% 7,680,745
2015-06-29 2015-06-25 41.486 178,103 +21,617 0.02% 7,388,749
2015-06-23 2015-06-19 40.094 156,486 -920 0.02% 6,274,190
2015-06-12 2015-06-10 38.094 157,406 -6,899 0.02% 5,996,208
2015-06-08 2015-06-04 39.312 164,305 +920 0.02% 6,459,077
2015-06-03 2015-06-01 39.559 163,385 -1,380 0.02% 6,463,395
2015-06-02 2015-05-29 38.725 164,765 +5,284 0.02% 6,380,477
2015-06-01 2015-05-28 35.804 159,481 +3,595 0.02% 5,710,004
2015-05-29 2015-05-27 35.887 155,886 -1,797 0.02% 5,594,300
2015-05-28 2015-05-26 34.886 157,683 +359 0.02% 5,500,869
2015-05-22 2015-05-20 34.886 157,324 -359 0.02% 5,488,345
2015-05-21 2015-05-19 34.552 157,683 -1,199 0.02% 5,448,230
2015-05-14 2015-05-12 33.550 158,882 +719 0.02% 5,330,537
2015-05-13 2015-05-11 33.884 158,163 -2,396 0.02% 5,359,214
2015-05-07 2015-05-05 33.717 160,559 +5,032 0.02% 5,413,600
2015-04-29 2015-04-27 35.470 155,527 +360 0.02% 5,516,516
2015-04-27 2015-04-23 35.219 155,167 -599 0.02% 5,464,897
2015-04-23 2015-04-21 34.385 155,766 -719 0.02% 5,355,994
2015-04-17 2015-04-15 34.802 156,485 +1,198 0.02% 5,446,016
2015-04-16 2015-04-14 34.886 155,287 +959 0.02% 5,417,283
2015-04-15 2015-04-13 36.471 154,328 -480 0.02% 5,628,548
2015-04-13 2015-04-09 36.054 154,808 -838 0.02% 5,581,454
2015-04-09 2015-04-02 34.468 155,646 +1,917 0.02% 5,364,858
2015-04-01 2015-03-30 33.968 153,729 +2,276 0.02% 5,221,802
2015-03-30 2015-03-26 34.886 151,453 +120 0.02% 5,283,532
2015-03-27 2015-03-25 34.218 151,333 -2,516 0.02% 5,178,306
2015-03-26 2015-03-24 33.968 153,849 -1,438 0.02% 5,225,878
2015-03-25 2015-03-23 33.467 155,287 -479 0.02% 5,196,963
2015-03-24 2015-03-20 33.801 155,766 +1,198 0.02% 5,264,994
2015-03-06 2015-03-04 30.796 154,568 -2,396 0.02% 4,760,101
2015-03-05 2015-03-03 30.462 156,964 -6,830 0.02% 4,781,488
2015-03-04 2015-03-02 30.295 163,794 -1,198 0.02% 4,962,206
2015-03-03 2015-02-27 30.629 164,992 +1,198 0.02% 5,053,580
2015-02-26 2015-02-24 30.128 163,794 +240 0.02% 4,934,866
2015-02-24 2015-02-18 29.711 163,554 +2,396 0.02% 4,859,385
2015-02-13 2015-02-11 29.210 161,158 +2,995 0.02% 4,707,497
2015-02-09 2015-02-05 29.294 158,163 -4,792 0.02% 4,633,212
2015-02-04 2015-02-02 29.210 162,955 -1,318 0.02% 4,759,989
2015-01-27 2015-01-23 29.377 164,273 -360 0.02% 4,825,908
2015-01-16 2015-01-14 30.629 164,633 +2,397 0.02% 5,042,584
2015-01-14 2015-01-12 31.213 162,236 +2,396 0.02% 5,063,945
2015-01-13 2015-01-09 31.297 159,840 -240 0.02% 5,002,498
2015-01-12 2015-01-08 30.128 160,080 -2,396 0.02% 4,822,969
2015-01-09 2015-01-07 29.377 162,476 +2,396 0.02% 4,773,117
2015-01-05 2014-12-31 29.127 160,080 -61,707 0.02% 4,662,649
2015-01-02 2014-12-29 29.544 221,787 -1,797 0.02% 6,552,538
2014-12-30 2014-12-24 29.044 223,584 -3,595 0.02% 6,493,669
2014-12-23 2014-12-19 29.795 227,179 -479 0.02% 6,768,720
2014-12-19 2014-12-17 30.796 227,658 -3,355 0.02% 7,010,992
2014-12-12 2014-12-10 31.130 231,013 -120 0.02% 7,191,433
2014-12-11 2014-12-09 30.880 231,133 +120 0.02% 7,137,299
2014-12-10 2014-12-08 31.965 231,013 -1,198 0.02% 7,384,233
2014-12-08 2014-12-04 32.215 232,211 +1,198 0.02% 7,480,666
2014-12-05 2014-12-03 32.632 231,013 -360 0.02% 7,538,473
2014-12-03 2014-12-01 32.799 231,373 +1,199 0.02% 7,588,840
2014-12-01 2014-11-27 33.968 230,174 -1,199 0.02% 7,818,453
2014-11-28 2014-11-26 34.051 231,373 +2,157 0.02% 7,878,491
2014-11-27 2014-11-25 34.385 229,216 +479 0.02% 7,881,563
2014-11-26 2014-11-24 33.634 228,737 +1,079 0.02% 7,693,282
2014-11-17 2014-11-13 33.968 227,658 +479 0.02% 7,732,991
2014-11-14 2014-11-12 33.717 227,179 -599 0.02% 7,659,841
2014-11-11 2014-11-07 33.717 227,778 +958 0.02% 7,680,037
2014-11-04 2014-10-31 34.468 226,820 -1,198 0.02% 7,818,106
2014-10-20 2014-10-16 32.632 228,018 -1,677 0.02% 7,440,739
2014-10-17 2014-10-15 32.966 229,695 -599 0.02% 7,572,143
2014-10-13 2014-10-09 33.717 230,294 +599 0.02% 7,764,870
2014-09-26 2014-09-24 33.383 229,695 +7,189 0.02% 7,667,993
2014-09-22 2014-09-18 34.218 222,506 -479 0.02% 7,613,700
2014-09-19 2014-09-17 34.719 222,985 -1,198 0.02% 7,741,750
2014-09-12 2014-09-10 36.388 224,183 -10,904 0.02% 8,157,543
2014-09-08 2014-09-04 36.972 235,087 +59,910 0.03% 8,691,656
2014-09-04 2014-09-02 36.638 175,177 +1,198 0.02% 6,418,178
2014-08-29 2014-08-27 36.471 173,979 -1,198 0.02% 6,345,246
2014-08-28 2014-08-26 36.555 175,177 +479 0.02% 6,403,558
2014-08-25 2014-08-21 37.222 174,698 +5,752 0.02% 6,502,689
2014-08-22 2014-08-20 37.139 168,946 +5,152 0.02% 6,274,485
2014-08-20 2014-08-18 37.056 163,794 -2,397 0.02% 6,069,475
2014-08-18 2014-08-14 37.139 166,191 -599 0.02% 6,172,167
2014-08-15 2014-08-13 37.723 166,790 +1,798 0.02% 6,291,854
2014-08-08 2014-08-06 37.640 164,992 -35,946 0.02% 6,210,258
2014-08-07 2014-08-05 37.723 200,938 -360 0.02% 7,580,026
2014-08-06 2014-08-04 35.971 201,298 -5,631 0.02% 7,240,806
2014-08-04 2014-07-31 36.638 206,929 +599 0.02% 7,581,516
2014-08-01 2014-07-30 36.805 206,330 -1,079 0.02% 7,594,010
2014-07-30 2014-07-28 37.139 207,409 +360 0.02% 7,702,963
2014-07-29 2014-07-25 37.306 207,049 -599 0.02% 7,724,153
2014-07-24 2014-07-22 37.556 207,648 +1,797 0.02% 7,798,489
2014-07-23 2014-07-21 38.474 205,851 +6,231 0.02% 7,919,980
2014-07-22 2014-07-18 39.059 199,620 +1,198 0.02% 7,796,866
2014-07-18 2014-07-16 40.060 198,422 +1,318 0.02% 7,948,794
2014-07-17 2014-07-15 39.726 197,104 +4,793 0.02% 7,830,195
2014-07-16 2014-07-14 39.726 192,311 +3,594 0.02% 7,639,787
2014-07-14 2014-07-10 40.227 188,717 +8,747 0.02% 7,591,511
2014-07-10 2014-07-08 40.811 179,970 -479 0.02% 7,344,786
2014-07-08 2014-07-04 40.477 180,449 -23,964 0.02% 7,304,095
2014-07-07 2014-07-03 40.310 204,413 -4,793 0.02% 8,239,974
2014-07-03 2014-06-30 41.062 209,206 -1,797 0.02% 8,590,322
2014-06-30 2014-06-26 40.811 211,003 +2,396 0.02% 8,611,279
2014-06-27 2014-06-25 39.726 208,607 +959 0.02% 8,287,165
2014-06-26 2014-06-24 41.729 207,648 +38,462 0.02% 8,664,987
2014-06-25 2014-06-23 38.641 169,186 +1,677 0.02% 6,537,559
2014-06-24 2014-06-20 39.726 167,509 -1,198 0.02% 6,654,498
2014-06-23 2014-06-19 39.476 168,707 +19,291 0.02% 6,659,850
2014-06-20 2014-06-18 39.893 149,416 -4,074 0.02% 5,960,671
2014-06-19 2014-06-17 37.389 153,490 +1,199 0.02% 5,738,895
2014-06-18 2014-06-16 38.140 152,291 -959 0.02% 5,808,455
2014-06-12 2014-06-10 37.056 153,250 +5,272 0.02% 5,678,762
2014-06-10 2014-06-06 38.057 147,978 -12,940 0.02% 5,631,605
2014-06-09 2014-06-05 37.473 160,918 +1,198 0.02% 6,030,053
2014-06-03 2014-05-29 36.054 159,720 +6,230 0.02% 5,758,551
2014-05-20 2014-05-16 34.552 153,490 -3,594 0.02% 5,303,354
2014-05-13 2014-05-09 32.632 157,084 -2,397 0.02% 5,126,003
2014-05-12 2014-05-08 31.714 159,481 +8,388 0.02% 5,057,813
2014-05-09 2014-05-07 33.717 151,093 -599 0.02% 5,094,433
2014-05-08 2014-05-05 34.385 151,692 +599 0.02% 5,215,910
2014-04-30 2014-04-28 35.470 151,093 -479 0.02% 5,359,243
2014-04-29 2014-04-25 37.139 151,572 -1,199 0.02% 5,629,232
2014-04-28 2014-04-24 37.807 152,771 -719 0.02% 5,775,762
2014-04-16 2014-04-14 34.468 153,490 -3,594 0.02% 5,290,544
2014-04-11 2014-04-09 36.889 157,084 +3,594 0.02% 5,794,613
2014-04-03 2014-04-01 36.972 153,490 +839 0.02% 5,674,845
2014-04-02 2014-03-31 35.720 152,651 -599 0.02% 5,452,725
2014-04-01 2014-03-28 34.802 153,250 +360 0.02% 5,333,431
2014-03-31 2014-03-27 35.136 152,890 -23,965 0.02% 5,371,943
2014-03-27 2014-03-25 37.556 176,855 +600 0.02% 6,642,018
2014-03-25 2014-03-21 35.553 176,255 -1,199 0.02% 6,266,445
2014-03-24 2014-03-20 38.975 177,454 +25,163 0.02% 6,916,285
2014-03-21 2014-03-19 39.810 152,291 -8,747 0.02% 6,062,654
2014-03-20 2014-03-18 37.974 161,038 -8,148 0.02% 6,115,190
2014-03-18 2014-03-14 36.805 169,186 +359 0.02% 6,226,919
2014-03-17 2014-03-13 37.556 168,827 -1,198 0.02% 6,340,516
2014-03-13 2014-03-11 37.056 170,025 -2,396 0.02% 6,300,368
2014-03-12 2014-03-10 35.720 172,421 +1,198 0.02% 6,158,914
2014-03-11 2014-03-07 36.388 171,223 +599 0.02% 6,230,441
2014-03-07 2014-03-05 36.889 170,624 +4,194 0.02% 6,294,085
2014-03-06 2014-03-04 37.890 166,430 -360 0.02% 6,306,053
2014-03-05 2014-03-03 36.805 166,790 -4,912 0.02% 6,138,733
2014-03-04 2014-02-28 34.886 171,702 +599 0.02% 5,989,931
2014-03-03 2014-02-27 36.304 171,103 -4,793 0.02% 6,211,794
2014-02-28 2014-02-26 32.048 175,896 +2,396 0.02% 5,637,121
2014-02-21 2014-02-19 32.549 173,500 +1,798 0.02% 5,647,214
2014-02-17 2014-02-13 32.131 171,702 -6,710 0.02% 5,517,042
2014-02-14 2014-02-12 32.966 178,412 +719 0.02% 5,881,544
2014-02-13 2014-02-11 31.464 177,693 -1,198 0.02% 5,590,902
2014-02-11 2014-02-07 30.880 178,891 +2,396 0.02% 5,524,086
2014-02-10 2014-02-06 31.130 176,495 -1,198 0.02% 5,494,288
2014-02-07 2014-02-05 30.796 177,693 -5,991 0.02% 5,472,262
2014-02-06 2014-02-04 30.963 183,684 +3,594 0.02% 5,687,422
2014-02-05 2014-01-30 32.298 180,090 -1,198 0.02% 5,816,621
2014-02-04 2014-01-28 32.298 181,288 -2,396 0.02% 5,855,314
2014-01-29 2014-01-27 31.213 183,684 +2,396 0.02% 5,733,411
2014-01-28 2014-01-24 31.631 181,288 +2,397 0.02% 5,734,274
2014-01-27 2014-01-23 32.131 178,891 +3,594 0.02% 5,748,035
2014-01-24 2014-01-22 32.549 175,297 -599 0.02% 5,705,704
2014-01-22 2014-01-20 33.968 175,896 +479 0.02% 5,974,761
2014-01-17 2014-01-15 34.802 175,417 +1,199 0.02% 6,104,891
2014-01-16 2014-01-14 34.552 174,218 -1,199 0.02% 6,019,543
2014-01-14 2014-01-10 32.716 175,417 +2,397 0.02% 5,738,890
2014-01-13 2014-01-09 32.799 173,020 -599 0.02% 5,674,911
2014-01-10 2014-01-08 32.966 173,619 +1,198 0.02% 5,723,537
2014-01-09 2014-01-07 33.717 172,421 +2,396 0.02% 5,813,554
2014-01-08 2014-01-06 34.218 170,025 -3,594 0.02% 5,817,908
2014-01-07 2014-01-03 35.303 173,619 -2,397 0.02% 6,129,257
2014-01-03 2013-12-31 34.802 176,016 -3,594 0.02% 6,125,738
2014-01-02 2013-12-27 35.470 179,610 +7,548 0.02% 6,370,736
2013-12-30 2013-12-24 35.887 172,062 -42,895 0.02% 6,174,810
2013-12-23 2013-12-19 31.798 214,957 -1,199 0.02% 6,835,130
2013-12-20 2013-12-18 32.048 216,156 +11,982 0.02% 6,927,375
2013-12-19 2013-12-17 31.714 204,174 -1,198 0.02% 6,475,215
2013-12-18 2013-12-16 31.213 205,372 -599 0.02% 6,410,369
2013-12-13 2013-12-11 33.717 205,971 +1,198 0.02% 6,944,766
2013-12-12 2013-12-10 32.966 204,773 -1,198 0.02% 6,750,563
2013-12-11 2013-12-09 33.550 205,971 +2,397 0.02% 6,910,386
2013-12-10 2013-12-06 33.133 203,574 -23,964 0.02% 6,745,016
2013-12-09 2013-12-05 33.467 227,538 +11,982 0.03% 7,614,975
2013-12-04 2013-12-02 30.295 215,556 +2,396 0.02% 6,530,357
2013-11-29 2013-11-27 32.298 213,160 -2,157 0.02% 6,884,729
2013-11-28 2013-11-26 31.965 215,317 -719 0.02% 6,882,517
2013-11-22 2013-11-20 33.300 216,036 -2,396 0.02% 7,193,980
2013-11-21 2013-11-19 32.382 218,432 +2,995 0.02% 7,073,236
2013-11-18 2013-11-14 33.968 215,437 -1,198 0.02% 7,317,873
2013-11-15 2013-11-13 33.717 216,635 +3,595 0.02% 7,304,326
2013-11-14 2013-11-12 34.218 213,040 -1,198 0.02% 7,289,793
2013-11-12 2013-11-08 34.051 214,238 +1,557 0.02% 7,295,026
2013-11-11 2013-11-07 34.468 212,681 -1,078 0.02% 7,330,759
2013-11-08 2013-11-06 34.969 213,759 +1,198 0.02% 7,474,956
2013-11-07 2013-11-05 35.720 212,561 +2,396 0.02% 7,592,723
2013-11-05 2013-11-01 35.386 210,165 -1,198 0.02% 7,436,977
2013-11-04 2013-10-31 36.471 211,363 +1,198 0.02% 7,708,690
2013-10-29 2013-10-25 37.473 210,165 +11,982 0.02% 7,875,478
2013-10-25 2013-10-23 36.555 198,183 +719 0.02% 7,244,538
2013-10-23 2013-10-21 35.887 197,464 +20,490 0.02% 7,086,415
2013-10-22 2013-10-18 36.638 176,974 +19,411 0.02% 6,484,017
2013-10-21 2013-10-17 34.552 157,563 -6,111 0.02% 5,444,083
2013-10-18 2013-10-16 34.635 163,674 +15,337 0.02% 5,668,889
2013-10-17 2013-10-15 36.054 148,337 -1,438 0.02% 5,348,148
2013-10-15 2013-10-10 38.892 149,775 +11,982 0.02% 5,824,993
2013-10-11 2013-10-09 38.558 137,793 +1,198 0.02% 5,312,994
2013-10-10 2013-10-08 39.893 136,595 -2,396 0.02% 5,449,202
2013-10-09 2013-10-07 39.225 138,991 +2,396 0.02% 5,451,986
2013-10-08 2013-10-04 39.893 136,595 +1,198 0.02% 5,449,202
2013-10-07 2013-10-03 40.561 135,397 -1,198 0.02% 5,491,810
2013-10-04 2013-10-02 40.144 136,595 +5,991 0.02% 5,483,402
2013-10-02 2013-09-27 39.977 130,604 +479 0.01% 5,221,102
2013-09-30 2013-09-26 41.395 130,125 +13,780 0.01% 5,386,574
2013-09-27 2013-09-25 42.480 116,345 -27,439 0.01% 4,942,375
2013-09-26 2013-09-24 40.728 143,784 +10,784 0.02% 5,855,993
2013-09-25 2013-09-23 39.392 133,000 +7,189 0.01% 5,239,186
2013-09-23 2013-09-18 40.811 125,811 -1,318 0.01% 5,134,494
2013-09-17 2013-09-13 40.561 127,129 +14,019 0.01% 5,156,453
2013-09-16 2013-09-12 39.142 113,110 +1,198 0.01% 4,427,352
2013-09-13 2013-09-11 41.729 111,912 -3,595 0.01% 4,670,000
2013-09-12 2013-09-10 43.816 115,507 +16,416 0.01% 5,061,017
2013-09-11 2013-09-09 44.984 99,091 -5,991 0.01% 4,457,519
2013-09-10 2013-09-06 45.485 105,082 -2,636 0.01% 4,779,638
2013-09-09 2013-09-05 45.902 107,718 +3,474 0.01% 4,944,486
2013-09-06 2013-09-04 44.150 104,244 +1,199 0.01% 4,602,321
2013-09-05 2013-09-03 44.150 103,045 -11,743 0.01% 4,549,386
2013-09-04 2013-09-02 41.729 114,788 +120 0.01% 4,790,013
2013-09-03 2013-08-30 42.063 114,668 +5,392 0.01% 4,823,285
2013-09-02 2013-08-29 41.729 109,276 -27,439 0.01% 4,560,001
2013-08-30 2013-08-28 39.977 136,715 +5,991 0.02% 5,465,399
2013-08-28 2013-08-26 39.726 130,724 -2,396 0.01% 5,193,169
2013-08-27 2013-08-23 37.974 133,120 -7,788 0.01% 5,055,043
2013-08-20 2013-08-16 35.219 140,908 +958 0.02% 4,962,703
2013-08-16 2013-08-13 35.053 139,950 -7,189 0.02% 4,905,603
2013-08-15 2013-08-12 35.637 147,139 -2,397 0.02% 5,243,555
2013-08-13 2013-08-09 35.303 149,536 +1,199 0.02% 5,279,056
2013-08-08 2013-08-06 34.051 148,337 -1,199 0.02% 5,051,029
2013-08-07 2013-08-05 33.884 149,536 +360 0.02% 5,066,896
2013-08-06 2013-08-02 34.802 149,176 +1,917 0.02% 5,191,647
2013-08-05 2013-08-01 34.385 147,259 +2,516 0.02% 5,063,482
2013-07-25 2013-07-23 35.219 144,743 -359 0.02% 5,097,770
2013-07-19 2013-07-17 34.051 145,102 -839 0.02% 4,940,874
2013-07-12 2013-07-10 33.050 145,941 -599 0.02% 4,823,282
2013-07-11 2013-07-09 32.966 146,540 +1,198 0.02% 4,830,849
2013-07-10 2013-07-08 32.716 145,342 +1,198 0.02% 4,754,966
2013-07-08 2013-07-04 32.298 144,144 +5,991 0.02% 4,655,622
2013-07-05 2013-07-03 34.134 138,153 -119 0.02% 4,715,783
2013-07-04 2013-07-02 34.886 138,272 -5,991 0.02% 4,823,705
2013-06-28 2013-06-26 34.802 144,263 -1,678 0.02% 5,020,664
2013-06-27 2013-06-25 33.968 145,941 -10,784 0.02% 4,957,262
2013-06-26 2013-06-24 31.464 156,725 -11,982 0.02% 4,931,168
2013-06-25 2013-06-21 33.717 168,707 +15,817 0.02% 5,688,328
2013-06-24 2013-06-20 34.385 152,890 -17,255 0.02% 5,257,103
2013-06-21 2013-06-19 36.889 170,145 -5,511 0.02% 6,276,415
2013-06-20 2013-06-18 34.719 175,656 -1,917 0.02% 6,098,549
2013-06-19 2013-06-17 34.552 177,573 +10,544 0.02% 6,135,465
2013-06-18 2013-06-14 33.300 167,029 +1,198 0.02% 5,562,051
2013-06-17 2013-06-13 33.300 165,831 +479 0.02% 5,522,158
2013-06-14 2013-06-11 34.886 165,352 -13,180 0.02% 5,768,407
2013-06-13 2013-06-10 34.635 178,532 -4,314 0.02% 6,183,500
2013-06-11 2013-06-07 34.719 182,846 -2,995 0.02% 6,348,176
2013-06-10 2013-06-06 32.632 185,841 +3,115 0.02% 6,064,409
2013-06-07 2013-06-05 34.468 182,726 -26,600 0.02% 6,298,260
2013-06-06 2013-06-04 35.303 209,326 +5,392 0.02% 7,389,818
2013-06-05 2013-06-03 35.887 203,934 +1,917 0.02% 7,318,604
2013-06-04 2013-05-31 36.805 202,017 -149,296 0.02% 7,435,269
2013-06-03 2013-05-30 31.130 351,313 -41,338 0.04% 10,936,371
2013-05-31 2013-05-29 29.044 392,651 -4,553 0.04% 11,403,972
2013-05-30 2013-05-28 26.957 397,204 -3,594 0.04% 10,707,456
2013-05-29 2013-05-27 26.373 400,798 +3,594 0.04% 10,570,190
2013-05-28 2013-05-24 26.456 397,204 -5,511 0.04% 10,508,556
2013-05-27 2013-05-23 25.789 402,715 +2,396 0.05% 10,385,477
2013-05-23 2013-05-21 27.124 400,319 +9,586 0.04% 10,858,248
2013-05-22 2013-05-20 26.874 390,733 +7,908 0.04% 10,500,407
2013-05-21 2013-05-16 27.541 382,825 +7,908 0.04% 10,543,491
2013-05-20 2013-05-15 28.710 374,917 -5,991 0.04% 10,763,754
2013-05-16 2013-05-14 28.209 380,908 +28,038 0.04% 10,745,014
2013-05-15 2013-05-13 28.459 352,870 +5,631 0.04% 10,042,441
2013-05-14 2013-05-10 27.959 347,239 +360 0.04% 9,708,307
2013-05-13 2013-05-09 27.959 346,879 -29,955 0.04% 9,698,242
2013-05-10 2013-05-08 26.790 376,834 +359 0.04% 10,095,441
2013-05-08 2013-05-06 27.291 376,475 +719 0.04% 10,274,343
2013-05-07 2013-05-03 26.790 375,756 -2,396 0.04% 10,066,561
2013-05-06 2013-05-02 25.956 378,152 -12,581 0.04% 9,815,151
2013-05-03 2013-04-30 25.038 390,733 -7,310 0.04% 9,782,988
2013-05-02 2013-04-29 24.370 398,043 +1,678 0.04% 9,700,252
2013-04-30 2013-04-26 24.620 396,365 -4,673 0.04% 9,758,600
2013-04-26 2013-04-24 23.118 401,038 +6,710 0.04% 9,271,190
2013-04-19 2013-04-17 22.450 394,328 +359 0.04% 8,852,788
2013-04-09 2013-04-05 22.784 393,969 -719 0.04% 8,976,249
2013-03-21 2013-03-19 23.368 394,688 +480 0.04% 9,223,211
2013-03-19 2013-03-15 24.787 394,208 +30,075 0.04% 9,771,294
2013-03-18 2013-03-14 25.705 364,133 -2,397 0.04% 9,360,110
2013-03-14 2013-03-12 26.206 366,530 -5,631 0.04% 9,605,265
2013-03-12 2013-03-08 27.541 372,161 +10,783 0.04% 10,249,790
2013-03-11 2013-03-07 27.875 361,378 +5,632 0.04% 10,073,453
2013-03-08 2013-03-06 27.792 355,746 -29,955 0.04% 9,886,770
2013-03-07 2013-03-05 26.623 385,701 +6,231 0.04% 10,268,609
2013-03-06 2013-03-04 26.790 379,470 -4,074 0.04% 10,166,060
2013-03-05 2013-03-01 27.291 383,544 +11,982 0.04% 10,467,263
2013-03-04 2013-02-28 27.291 371,562 -8,148 0.04% 10,140,263
2013-03-01 2013-02-27 26.456 379,710 -479 0.04% 10,045,729
2013-02-28 2013-02-26 25.705 380,189 +12,701 0.04% 9,772,832
2013-02-27 2013-02-25 27.124 367,488 -120 0.04% 9,967,740
2013-02-26 2013-02-22 27.207 367,608 -11,982 0.04% 10,001,675
2013-02-25 2013-02-21 27.625 379,590 -1,079 0.04% 10,486,074
2013-02-22 2013-02-20 27.875 380,669 +22,766 0.04% 10,611,192
2013-02-21 2013-02-19 27.625 357,903 -34,748 0.04% 9,886,977
2013-02-20 2013-02-18 25.956 392,651 +5,991 0.04% 10,191,481
2013-02-19 2013-02-15 26.206 386,660 -1,198 0.04% 10,132,791
2013-02-15 2013-02-08 25.538 387,858 +4,194 0.04% 9,905,225
2013-02-14 2013-02-07 25.538 383,664 +7,788 0.04% 9,798,118
2013-02-08 2013-02-06 26.039 375,876 -1,797 0.04% 9,787,446
2013-02-07 2013-02-05 26.540 377,673 +2,396 0.04% 10,023,358
2013-02-06 2013-02-04 26.874 375,277 +17,973 0.04% 10,085,049
2013-02-05 2013-02-01 27.124 357,304 -26,360 0.04% 9,691,509
2013-02-04 2013-01-31 26.540 383,664 -2,396 0.04% 10,182,358
2013-02-01 2013-01-30 27.041 386,060 +13,180 0.04% 10,439,267
2013-01-31 2013-01-29 26.790 372,880 +9,585 0.04% 9,989,513
2013-01-30 2013-01-28 25.789 363,295 +5,991 0.04% 9,368,889
2013-01-29 2013-01-25 26.957 357,304 +28,757 0.04% 9,631,869
2013-01-28 2013-01-24 28.209 328,547 +17,614 0.04% 9,267,965
2013-01-25 2013-01-23 29.878 310,933 +5,991 0.03% 9,290,092
2013-01-23 2013-01-21 30.128 304,942 +5,991 0.03% 9,187,442
2013-01-18 2013-01-16 30.045 298,951 +4,193 0.03% 8,981,993
2013-01-16 2013-01-14 30.880 294,758 +9,586 0.03% 9,102,014
2013-01-15 2013-01-11 30.880 285,172 +107,838 0.03% 8,806,002
2013-01-14 2013-01-10 30.629 177,334 -45,292 0.02% 5,431,606
2013-01-11 2013-01-09 31.547 222,626 -11,982 0.02% 7,023,246
2013-01-10 2013-01-08 31.297 234,608 -5,991 0.03% 7,342,505
2013-01-09 2013-01-07 31.881 240,599 +14,139 0.03% 7,670,565
2013-01-08 2013-01-04 32.632 226,460 +43,375 0.03% 7,389,898
2013-01-07 2013-01-03 32.215 183,085 -3,595 0.02% 5,898,074
2013-01-04 2013-01-02 31.714 186,680 +2,397 0.02% 5,920,407
2013-01-02 2012-12-27 30.713 184,283 +1,198 0.02% 5,659,829
2012-12-20 2012-12-18 31.130 183,085 -719 0.02% 5,699,435
2012-12-19 2012-12-17 31.047 183,804 +599 0.02% 5,706,477
2012-12-17 2012-12-13 31.798 183,205 +1,438 0.02% 5,825,490
2012-12-13 2012-12-11 32.048 181,767 -4,793 0.02% 5,825,275
2012-12-11 2012-12-07 32.215 186,560 +3,595 0.02% 6,010,021
2012-12-10 2012-12-06 32.799 182,965 -4,793 0.02% 6,001,098
2012-12-07 2012-12-05 31.547 187,758 -8,388 0.02% 5,923,255
2012-12-06 2012-12-04 31.297 196,146 +10,784 0.02% 6,138,764
2012-12-05 2012-12-03 31.965 185,362 +4,793 0.02% 5,925,018
2012-12-04 2012-11-30 32.716 180,569 -7,189 0.02% 5,907,442
2012-12-03 2012-11-29 32.549 187,758 +4,793 0.02% 6,111,295
2012-11-30 2012-11-28 32.382 182,965 -1,798 0.02% 5,924,749
2012-11-29 2012-11-27 32.131 184,763 +1,199 0.02% 5,936,711
2012-11-28 2012-11-26 33.634 183,564 -5,991 0.02% 6,173,945
2012-11-27 2012-11-23 34.134 189,555 -7,669 0.02% 6,470,364
2012-11-26 2012-11-22 33.216 197,224 +7,189 0.02% 6,551,082
2012-11-23 2012-11-21 33.300 190,035 +6,830 0.02% 6,328,149
2012-11-22 2012-11-20 33.717 183,205 +2,756 0.02% 6,177,160
2012-11-21 2012-11-19 32.632 180,449 -2,037 0.02% 5,888,456
2012-11-20 2012-11-16 31.130 182,486 -1,797 0.02% 5,680,788
2012-11-19 2012-11-15 32.465 184,283 +1,198 0.02% 5,982,808
2012-11-16 2012-11-14 32.048 183,085 -11,982 0.02% 5,867,514
2012-11-14 2012-11-12 32.883 195,067 +11,263 0.02% 6,414,314
2012-11-13 2012-11-09 30.295 183,804 -839 0.02% 5,568,417
2012-11-12 2012-11-08 29.878 184,643 -958 0.02% 5,516,785
2012-11-09 2012-11-07 29.044 185,601 +4,433 0.02% 5,390,509
2012-11-08 2012-11-06 30.796 181,168 -16,775 0.02% 5,579,278
2012-11-07 2012-11-05 30.045 197,943 -15,457 0.02% 5,947,204
2012-11-06 2012-11-02 22.784 213,400 -7,189 0.02% 4,862,138
2012-11-05 2012-11-01 23.285 220,589 -13,060 0.03% 5,136,393
2012-11-01 2012-10-30 22.116 233,649 -1,198 0.03% 5,167,494
2012-10-31 2012-10-29 22.450 234,847 -4,793 0.03% 5,272,389
2012-10-29 2012-10-25 22.534 239,640 +9,585 0.03% 5,399,994
2012-10-26 2012-10-24 23.953 230,055 -2,396 0.03% 5,510,408
2012-10-25 2012-10-22 23.953 232,451 +3,595 0.03% 5,567,798
2012-10-22 2012-10-18 25.371 228,856 +4,313 0.03% 5,806,388
2012-10-19 2012-10-17 24.537 224,543 -2,396 0.03% 5,509,561
2012-10-18 2012-10-16 24.704 226,939 +1,557 0.03% 5,606,232
2012-10-17 2012-10-15 24.203 225,382 -11,143 0.03% 5,454,908
2012-10-16 2012-10-12 25.371 236,525 +4,553 0.03% 6,000,961
2012-10-15 2012-10-11 25.371 231,972 +8,987 0.03% 5,885,445
2012-10-12 2012-10-10 21.699 222,985 -6,231 0.03% 4,838,594
2012-10-10 2012-10-08 22.450 229,216 +2,396 0.03% 5,145,972
2012-09-27 2012-09-25 21.866 226,820 -1,318 0.03% 4,959,670
2012-09-25 2012-09-21 22.450 228,138 -599 0.03% 5,121,770
2012-09-20 2012-09-18 22.951 228,737 -2,396 0.03% 5,249,758
2012-09-14 2012-09-12 22.701 231,133 -2,396 0.03% 5,246,879
2012-09-13 2012-09-11 22.617 233,529 -7,429 0.03% 5,281,780
2012-08-31 2012-08-29 21.032 240,958 +239 0.03% 5,067,714
2012-08-30 2012-08-28 22.116 240,719 +3,355 0.03% 5,323,858
2012-08-24 2012-08-22 23.786 237,364 +2,037 0.03% 5,645,857
2012-08-23 2012-08-21 24.954 235,327 +4,913 0.03% 5,872,366
2012-08-22 2012-08-20 24.453 230,414 -22,287 0.03% 5,634,387
2012-08-21 2012-08-17 23.619 252,701 -5,751 0.03% 5,968,478
2012-08-17 2012-08-15 23.368 258,452 +839 0.03% 6,039,599
2012-08-16 2012-08-14 24.370 257,613 -4,793 0.03% 6,277,993
2012-08-15 2012-08-13 23.452 262,406 +32,112 0.03% 6,153,898
2012-08-14 2012-08-10 22.200 230,294 +5,032 0.03% 5,112,513
2012-08-13 2012-08-09 22.951 225,262 -599 0.03% 5,170,003
2012-08-10 2012-08-08 21.282 225,861 -4,194 0.03% 4,806,751
2012-08-09 2012-08-07 21.449 230,055 +2,397 0.03% 4,934,407
2012-08-08 2012-08-06 21.866 227,658 -7,309 0.03% 4,977,994
2012-08-06 2012-08-02 20.280 234,967 +1,917 0.03% 4,765,224
2012-08-03 2012-08-01 19.529 233,050 -1,198 0.03% 4,551,297
2012-08-02 2012-07-31 19.362 234,248 +599 0.03% 4,535,593
2012-07-31 2012-07-27 19.446 233,649 -5,991 0.03% 4,543,495
2012-07-30 2012-07-26 19.696 239,640 +8,387 0.03% 4,719,995
2012-07-25 2012-07-23 20.781 231,253 +17,973 0.03% 4,805,703
2012-07-20 2012-07-18 21.198 213,280 +1,198 0.02% 4,521,203
2012-07-16 2012-07-12 21.950 212,082 +5,991 0.02% 4,655,108
2012-07-12 2012-07-10 22.951 206,091 -1,198 0.02% 4,730,008
2012-07-06 2012-07-04 22.617 207,289 +1,198 0.02% 4,688,304
2012-06-25 2012-06-21 25.038 206,091 +1,199 0.02% 5,160,009
2012-06-22 2012-06-20 25.622 204,892 +1,797 0.02% 5,249,689
2012-06-21 2012-06-19 25.622 203,095 +1,797 0.02% 5,203,647
2012-06-15 2012-06-13 27.291 201,298 -3,714 0.02% 5,493,605
2012-06-14 2012-06-12 27.041 205,012 -3,595 0.02% 5,543,633
2012-06-13 2012-06-11 26.122 208,607 +2,996 0.02% 5,449,334
2012-06-11 2012-06-07 25.705 205,611 -2,277 0.02% 5,285,271
2012-06-07 2012-06-05 25.455 207,888 -959 0.02% 5,291,751
2012-06-06 2012-06-04 25.204 208,847 +14,259 0.02% 5,263,873
2012-06-05 2012-06-01 26.039 194,588 -240 0.02% 5,066,882
2012-06-04 2012-05-31 26.456 194,828 +1,199 0.02% 5,154,432
2012-06-01 2012-05-30 27.041 193,629 -1,438 0.02% 5,235,831
2012-05-31 2012-05-29 28.125 195,067 -599 0.02% 5,486,355
2012-05-30 2012-05-28 27.291 195,666 -1,438 0.02% 5,339,902
2012-05-29 2012-05-25 26.790 197,104 +9,585 0.02% 5,280,447
2012-05-28 2012-05-24 27.541 187,519 +4,793 0.02% 5,164,513
2012-05-23 2012-05-21 29.294 182,726 -1,198 0.02% 5,352,758
2012-05-22 2012-05-18 28.125 183,924 -2,396 0.02% 5,172,952
2012-05-21 2012-05-17 28.292 186,320 -1,199 0.02% 5,271,441
2012-05-18 2012-05-16 28.042 187,519 +1,199 0.02% 5,258,414
2012-05-17 2012-05-15 28.710 186,320 +5,991 0.02% 5,349,191
2012-05-15 2012-05-11 29.544 180,329 +5,991 0.02% 5,327,691
2012-05-11 2012-05-09 28.626 174,338 +5,991 0.02% 4,990,641
2012-05-09 2012-05-07 29.210 168,347 +21,567 0.02% 4,917,491
2012-05-08 2012-05-04 31.047 146,780 +1,318 0.02% 4,557,010
2012-05-07 2012-05-03 31.464 145,462 -2,636 0.02% 4,576,791
2012-05-04 2012-05-02 30.546 148,098 +2,636 0.02% 4,523,769
2012-05-02 2012-04-27 31.547 145,462 +32,591 0.02% 4,588,931
2012-04-30 2012-04-26 37.473 112,871 +600 0.01% 4,229,596
2012-04-27 2012-04-25 38.307 112,271 +1,318 0.01% 4,300,812
2012-04-25 2012-04-23 36.722 110,953 -5,991 0.01% 4,074,384
2012-04-24 2012-04-20 36.388 116,944 +1,198 0.01% 4,255,343
2012-04-23 2012-04-19 37.389 115,746 -1,079 0.01% 4,327,670
2012-04-19 2012-04-17 37.389 116,825 +13,061 0.01% 4,368,014
2012-04-18 2012-04-16 39.977 103,764 +1,797 0.01% 4,148,130
2012-04-17 2012-04-13 42.647 101,967 -958 0.01% 4,348,613
2012-04-16 2012-04-12 41.980 102,925 +1,557 0.01% 4,320,749
2012-04-11 2012-04-05 46.653 101,368 +2,397 0.01% 4,729,148
2012-04-05 2012-04-02 46.904 98,971 -1,199 0.01% 4,642,100
2012-03-30 2012-03-28 47.738 100,170 -5,991 0.01% 4,781,937
2012-03-29 2012-03-27 47.488 106,161 +719 0.01% 5,041,357
2012-03-27 2012-03-23 45.902 105,442 -1,917 0.01% 4,840,013
2012-03-26 2012-03-22 47.571 107,359 -239 0.01% 5,107,207
2012-03-22 2012-03-20 47.404 107,598 -5,991 0.01% 5,100,617
2012-03-20 2012-03-16 48.322 113,589 +3,594 0.01% 5,488,896
2012-03-19 2012-03-15 46.987 109,995 +5,991 0.01% 5,168,345
2012-03-16 2012-03-14 47.571 104,004 -11,263 0.01% 4,947,606
2012-03-15 2012-03-13 47.571 115,267 +5,991 0.01% 5,483,401
2012-03-14 2012-03-12 46.653 109,276 +7,189 0.01% 5,098,082
2012-03-13 2012-03-09 48.406 102,087 -5,991 0.01% 4,941,612
2012-03-12 2012-03-08 47.571 108,078 +8,388 0.01% 5,141,411
2012-03-05 2012-03-01 44.901 99,690 -2,756 0.01% 4,476,144
2012-02-29 2012-02-27 44.817 102,446 -959 0.01% 4,591,340
2012-02-27 2012-02-23 47.404 103,405 -599 0.01% 4,901,850
2012-02-24 2012-02-22 48.489 104,004 -599 0.01% 5,043,086
2012-02-23 2012-02-21 46.904 104,603 +1,318 0.01% 4,906,261
2012-02-22 2012-02-20 46.904 103,285 -95,377 0.01% 4,844,442
2012-02-21 2012-02-17 49.324 198,662 -1,797 0.02% 9,798,790
2012-02-15 2012-02-13 47.237 200,459 +2,995 0.02% 9,469,176
2012-02-14 2012-02-10 47.655 197,464 -3,594 0.02% 9,410,100
2012-02-13 2012-02-09 48.823 201,058 +38,342 0.02% 9,816,291
2012-02-10 2012-02-08 45.819 162,716 -18,572 0.02% 7,455,432
2012-02-09 2012-02-07 42.814 181,288 +11,982 0.02% 7,761,696
2012-02-08 2012-02-06 42.647 169,306 +599 0.02% 7,220,436
2012-02-07 2012-02-03 44.233 168,707 -2,157 0.02% 7,462,411
2012-02-03 2012-02-01 44.316 170,864 -2,396 0.02% 7,572,081
2012-01-31 2012-01-27 43.148 173,260 -2,396 0.02% 7,475,823
2012-01-30 2012-01-26 44.233 175,656 +60,988 0.02% 7,769,786
2012-01-27 2012-01-20 42.313 114,668 +599 0.01% 4,851,995
2012-01-12 2012-01-10 39.309 114,069 -359 0.01% 4,483,929
2012-01-10 2012-01-06 40.394 114,428 -959 0.01% 4,622,191
2012-01-06 2012-01-04 40.144 115,387 +959 0.01% 4,632,038
2011-12-21 2011-12-19 40.394 114,428 -1,198 0.01% 4,622,191
2011-12-19 2011-12-15 39.476 115,626 -240 0.01% 4,564,433
2011-12-15 2011-12-13 39.726 115,866 +1,198 0.01% 4,602,917
2011-12-14 2011-12-12 40.561 114,668 -4,553 0.01% 4,651,025
2011-12-13 2011-12-09 40.561 119,221 +4,553 0.01% 4,835,698
2011-12-09 2011-12-07 42.397 114,668 -599 0.01% 4,861,565
2011-12-08 2011-12-06 41.062 115,267 -599 0.01% 4,733,041
2011-12-07 2011-12-05 41.813 115,866 +599 0.01% 4,844,667
2011-12-06 2011-12-02 42.313 115,267 -959 0.01% 4,877,341
2011-12-02 2011-11-30 39.977 116,226 +1,199 0.01% 4,646,319
2011-12-01 2011-11-29 41.813 115,027 -2,756 0.01% 4,809,586
2011-11-30 2011-11-28 40.978 117,783 +719 0.01% 4,826,522
2011-11-28 2011-11-24 41.395 117,064 +1,198 0.01% 4,845,909
2011-11-25 2011-11-23 40.895 115,866 -8,028 0.01% 4,738,297
2011-11-24 2011-11-22 44.817 123,894 +7,189 0.01% 5,552,579
2011-11-23 2011-11-21 45.568 116,705 +1,558 0.01% 5,318,048
2011-11-22 2011-11-18 45.485 115,147 +2,396 0.01% 5,237,443
2011-11-21 2011-11-17 45.568 112,751 -4,673 0.01% 5,137,871
2011-11-17 2011-11-15 42.480 117,424 +8,987 0.01% 4,988,211
2011-11-16 2011-11-14 42.731 108,437 -4,673 0.01% 4,633,590
2011-11-15 2011-11-11 42.230 113,110 -4,553 0.01% 4,776,631
2011-11-14 2011-11-10 42.230 117,663 +4,792 0.01% 4,968,904
2011-11-11 2011-11-09 42.313 112,871 +1,199 0.01% 4,775,958
2011-11-03 2011-11-01 43.482 111,672 +3,714 0.01% 4,855,704
2011-11-02 2011-10-31 44.066 107,958 +479 0.01% 4,757,282
2011-11-01 2011-10-28 45.568 107,479 -1,318 0.01% 4,897,635
2011-10-31 2011-10-27 45.485 108,797 -61,108 0.01% 4,948,614
2011-10-28 2011-10-26 46.319 169,905 -7,908 0.02% 7,869,902
2011-10-27 2011-10-25 43.983 177,813 +958 0.02% 7,820,676
2011-10-26 2011-10-24 42.898 176,855 +59,911 0.02% 7,586,660
2011-10-25 2011-10-21 42.063 116,944 +599 0.01% 4,919,021
2011-10-24 2011-10-20 43.065 116,345 -5,991 0.01% 5,010,345
2011-10-21 2011-10-19 43.315 122,336 +239 0.01% 5,298,974
2011-10-20 2011-10-18 40.060 122,097 -33,789 0.01% 4,891,211
2011-10-19 2011-10-17 38.307 155,886 -2,396 0.02% 5,971,590
2011-10-17 2011-10-13 37.139 158,282 -4,074 0.02% 5,878,435
2011-10-14 2011-10-12 36.638 162,356 +2,396 0.02% 5,948,439
2011-10-13 2011-10-11 34.051 159,960 -479 0.02% 5,446,804
2011-10-12 2011-10-10 33.050 160,439 -4,793 0.02% 5,302,435
2011-10-11 2011-10-07 32.716 165,232 -2,396 0.02% 5,405,681
2011-10-10 2011-10-06 32.716 167,628 -1,798 0.02% 5,484,068
2011-10-07 2011-10-04 30.880 169,426 -2,037 0.02% 5,231,810
2011-10-06 2011-10-03 32.549 171,463 -4,792 0.02% 5,580,912
2011-10-04 2011-09-30 34.051 176,255 -1,199 0.02% 6,001,666
2011-09-30 2011-09-27 33.133 177,454 -20,369 0.02% 5,879,582
2011-09-28 2011-09-26 30.462 197,823 +17,973 0.02% 6,026,148
2011-09-27 2011-09-23 31.464 179,850 -2,157 0.02% 5,658,769
2011-09-26 2011-09-22 32.215 182,007 +2,397 0.02% 5,863,347
2011-09-23 2011-09-21 34.218 179,610 -4,434 0.02% 6,145,887
2011-09-21 2011-09-19 33.801 184,044 -120 0.02% 6,220,809
2011-09-20 2011-09-16 33.968 184,164 -1,797 0.02% 6,255,605
2011-09-19 2011-09-15 34.301 185,961 +959 0.02% 6,378,725
2011-09-16 2011-09-14 33.884 185,002 +599 0.02% 6,268,630
2011-09-15 2011-09-12 33.467 184,403 -839 0.02% 6,171,384
2011-09-12 2011-09-08 34.552 185,242 -1,198 0.02% 6,400,442
2011-09-09 2011-09-07 34.385 186,440 -1,198 0.02% 6,410,715
2011-09-08 2011-09-06 32.131 187,638 +9,585 0.02% 6,029,089
2011-09-05 2011-09-01 32.966 178,053 -28,157 0.02% 5,869,709
2011-09-02 2011-08-31 32.298 206,210 -3,595 0.02% 6,660,255
2011-09-01 2011-08-30 31.297 209,805 -8,387 0.02% 6,566,248
2011-08-29 2011-08-25 28.376 218,192 -240 0.03% 6,191,387
2011-08-26 2011-08-24 28.125 218,432 -2,516 0.03% 6,143,507
2011-08-25 2011-08-23 28.125 220,948 +3,115 0.03% 6,214,271
2011-08-24 2011-08-22 27.041 217,833 +4,194 0.03% 5,890,320
2011-08-23 2011-08-19 27.541 213,639 +8,866 0.02% 5,883,892
2011-08-22 2011-08-18 29.377 204,773 +11,263 0.02% 6,015,691
2011-08-19 2011-08-17 30.295 193,510 -3,354 0.02% 5,862,464
2011-08-18 2011-08-16 32.215 196,864 -32,232 0.02% 6,341,964
2011-08-12 2011-08-10 28.626 229,096 -2,157 0.03% 6,558,157
2011-08-11 2011-08-09 28.042 231,253 +5,991 0.03% 6,484,804
2011-08-10 2011-08-08 29.962 225,262 -14,498 0.03% 6,749,204
2011-08-09 2011-08-05 30.629 239,760 +3,834 0.03% 7,343,667
2011-08-08 2011-08-04 32.215 235,926 +18,932 0.03% 7,600,345
2011-08-04 2011-08-02 31.297 216,994 -3,116 0.03% 6,791,241
2011-08-03 2011-08-01 30.880 220,110 +5,991 0.03% 6,796,912
2011-07-28 2011-07-26 29.044 214,119 +1,199 0.02% 6,218,772
2011-07-26 2011-07-22 30.462 212,920 +2,396 0.02% 6,486,038
2011-07-22 2011-07-20 29.377 210,524 -3,595 0.02% 6,184,640
2011-07-21 2011-07-19 28.626 214,119 -958 0.02% 6,129,422
2011-07-19 2011-07-15 28.543 215,077 +719 0.02% 6,138,896
2011-07-18 2011-07-14 28.376 214,358 +1,797 0.02% 6,082,594
2011-07-14 2011-07-12 29.210 212,561 -719 0.02% 6,209,002
2011-07-13 2011-07-11 29.544 213,280 -1,198 0.02% 6,301,205
2011-07-12 2011-07-08 30.212 214,478 +5,991 0.02% 6,479,799
2011-07-11 2011-07-07 29.878 208,487 +839 0.02% 6,229,199
2011-07-08 2011-07-06 30.045 207,648 -5,991 0.02% 6,238,791
2011-07-06 2011-07-04 30.462 213,639 +9,825 0.02% 6,507,941
2011-07-05 2011-06-30 28.543 203,814 -11,982 0.02% 5,817,418
2011-07-04 2011-06-29 28.543 215,796 -1,797 0.03% 6,159,418
2011-06-30 2011-06-28 28.710 217,593 -2,636 0.03% 6,247,029
2011-06-29 2011-06-27 28.459 220,229 +2,396 0.03% 6,267,568
2011-06-28 2011-06-24 27.875 217,833 -240 0.03% 6,072,120
2011-06-27 2011-06-23 27.625 218,073 +11,863 0.03% 6,024,210
2011-06-24 2011-06-22 27.875 206,210 -10,664 0.02% 5,748,127
2011-06-23 2011-06-21 27.541 216,874 +5,991 0.03% 5,972,988
2011-06-21 2011-06-17 27.291 210,883 -5,273 0.02% 5,755,188
2011-06-20 2011-06-16 27.875 216,156 +5,153 0.03% 6,025,373
2011-06-16 2011-06-14 29.461 211,003 +11,982 0.02% 6,216,322
2011-06-15 2011-06-13 30.045 199,021 -2,037 0.02% 5,979,592
2011-06-14 2011-06-10 29.962 201,058 +1,198 0.02% 6,024,014
2011-06-13 2011-06-09 30.796 199,860 +8,627 0.02% 6,154,920
2011-06-09 2011-06-07 32.549 191,233 +4,793 0.02% 6,224,402
2011-06-08 2011-06-03 33.300 186,440 +2,396 0.02% 6,208,435
2011-06-07 2011-06-02 34.051 184,044 +599 0.02% 6,266,889
2011-06-03 2011-06-01 34.802 183,445 +240 0.02% 6,384,283
2011-06-02 2011-05-31 36.638 183,205 +599 0.02% 6,712,310
2011-06-01 2011-05-30 34.719 182,606 -240 0.02% 6,339,844
2011-05-27 2011-05-25 34.385 182,846 -2,156 0.02% 6,287,136
2011-05-26 2011-05-24 34.552 185,002 -1,198 0.02% 6,392,150
2011-05-25 2011-05-23 34.051 186,200 -1,798 0.02% 6,340,303
2011-05-24 2011-05-20 35.053 187,998 -5,991 0.02% 6,589,807
2011-05-23 2011-05-19 35.470 193,989 +4,793 0.02% 6,880,757
2011-05-20 2011-05-18 36.304 189,196 -3,954 0.02% 6,868,650
2011-05-19 2011-05-17 32.716 193,150 +4,793 0.02% 6,319,038
2011-05-18 2011-05-16 33.717 188,357 +7,189 0.02% 6,350,871
2011-05-17 2011-05-13 35.553 181,168 -599 0.02% 6,441,118
2011-05-11 2011-05-06 37.056 181,767 -1,917 0.02% 6,735,474
2011-05-09 2011-05-05 36.221 183,684 -4,793 0.02% 6,653,210
2011-05-06 2011-05-04 36.638 188,477 -1,678 0.02% 6,905,467
2011-05-05 2011-05-03 36.722 190,155 +11,024 0.02% 6,982,816
2011-05-04 2011-04-29 38.224 179,131 +1,318 0.02% 6,847,096
2011-05-03 2011-04-28 38.808 177,813 +1,198 0.02% 6,900,597
2011-04-29 2011-04-27 39.142 176,615 +360 0.02% 6,913,065
2011-04-28 2011-04-26 39.392 176,255 -1,678 0.02% 6,943,103
2011-04-26 2011-04-20 38.725 177,933 +839 0.02% 6,890,404
2011-04-21 2011-04-19 39.142 177,094 +1,198 0.02% 6,931,814
2011-04-20 2011-04-18 39.392 175,896 +1,318 0.02% 6,928,961
2011-04-19 2011-04-15 40.060 174,578 -3,595 0.02% 6,993,602
2011-04-18 2011-04-14 39.810 178,173 -4,433 0.02% 7,093,008
2011-04-15 2011-04-13 40.394 182,606 +6,950 0.02% 7,376,164
2011-04-14 2011-04-12 39.309 175,656 +599 0.02% 6,904,847
2011-04-13 2011-04-11 38.975 175,057 +1,078 0.02% 6,822,861
2011-04-12 2011-04-08 39.392 173,979 -2,876 0.02% 6,853,446
2011-04-11 2011-04-07 39.059 176,855 -1,078 0.02% 6,907,699
2011-04-08 2011-04-06 38.474 177,933 -120 0.02% 6,845,854
2011-04-07 2011-04-04 39.726 178,053 -11,982 0.02% 7,073,371
2011-04-06 2011-04-01 38.057 190,035 -11,502 0.02% 7,232,170
2011-04-04 2011-03-31 38.975 201,537 +14,618 0.02% 7,854,922
2011-04-01 2011-03-30 40.811 186,919 +9,346 0.02% 7,628,383
2011-03-31 2011-03-29 40.227 177,573 -480 0.02% 7,143,222
2011-03-30 2011-03-28 40.394 178,053 +1,678 0.02% 7,192,251
2011-03-29 2011-03-25 40.895 176,375 +1,198 0.02% 7,212,790
2011-03-28 2011-03-24 40.895 175,177 +13,300 0.02% 7,163,798
2011-03-25 2011-03-23 41.395 161,877 +1,198 0.02% 6,700,960
2011-03-24 2011-03-22 42.063 160,679 +2,636 0.02% 6,758,648
2011-03-23 2011-03-21 41.896 158,043 -3,235 0.02% 6,621,390
2011-03-22 2011-03-18 39.810 161,278 +1,198 0.02% 6,420,424
2011-03-21 2011-03-17 40.895 160,080 +8,627 0.02% 6,546,412
2011-03-18 2011-03-16 42.147 151,453 +2,397 0.02% 6,383,215
2011-03-17 2011-03-15 42.313 149,056 -1,438 0.02% 6,307,069
2011-03-15 2011-03-11 45.151 150,494 +120 0.02% 6,794,956
2011-03-14 2011-03-10 45.735 150,374 -120 0.02% 6,877,387
2011-03-11 2011-03-09 45.902 150,494 -2,756 0.02% 6,907,996
2011-03-10 2011-03-08 45.902 153,250 -1,198 0.02% 7,034,502
2011-03-09 2011-03-07 45.568 154,448 +3,115 0.02% 7,037,933
2011-03-08 2011-03-04 46.069 151,333 +959 0.02% 6,971,768
2011-03-07 2011-03-03 45.401 150,374 -4,793 0.02% 6,827,188
2011-03-04 2011-03-02 45.652 155,167 +1,198 0.02% 7,083,646
2011-03-03 2011-03-01 46.236 153,969 +5,152 0.02% 7,118,906
2011-03-01 2011-02-25 46.319 148,817 -4,193 0.02% 6,893,118
2011-02-25 2011-02-23 46.069 153,010 -480 0.02% 7,049,025
2011-02-24 2011-02-22 46.403 153,490 +3,715 0.02% 7,122,379
2011-02-23 2011-02-21 46.820 149,775 +359 0.02% 7,012,492
2011-02-21 2011-02-17 46.820 149,416 -2,396 0.02% 6,995,683
2011-02-18 2011-02-16 46.403 151,812 +1,677 0.02% 7,044,515
2011-02-17 2011-02-15 45.151 150,135 +2,397 0.02% 6,778,747
2011-02-16 2011-02-14 45.318 147,738 -360 0.02% 6,695,180
2011-02-15 2011-02-11 46.987 148,098 +360 0.02% 6,958,694
2011-02-11 2011-02-09 46.319 147,738 +1,677 0.02% 6,843,139
2011-02-10 2011-02-08 46.904 146,061 -599 0.02% 6,850,792
2011-02-09 2011-02-07 46.403 146,660 +2,876 0.02% 6,805,447
2011-02-08 2011-02-02 47.154 143,784 -1,797 0.02% 6,779,992
2011-02-07 2011-01-31 46.069 145,581 +479 0.02% 6,706,778
2011-02-01 2011-01-28 46.570 145,102 -1,318 0.02% 6,757,371
2011-01-31 2011-01-27 46.820 146,420 -1,558 0.02% 6,855,410
2011-01-28 2011-01-26 46.236 147,978 -6,470 0.02% 6,841,906
2011-01-27 2011-01-25 46.653 154,448 +1,318 0.02% 7,205,503
2011-01-26 2011-01-24 46.653 153,130 -15,936 0.02% 7,144,014
2011-01-25 2011-01-21 47.571 169,066 +17,973 0.02% 8,042,690
2011-01-24 2011-01-20 47.321 151,093 -719 0.02% 7,149,861
2011-01-21 2011-01-19 48.072 151,812 +240 0.02% 7,297,914
2011-01-20 2011-01-18 48.156 151,572 -480 0.02% 7,299,027
2011-01-19 2011-01-17 47.655 152,052 +839 0.02% 7,246,002
2011-01-18 2011-01-14 47.905 151,213 -1,438 0.02% 7,243,879
2011-01-17 2011-01-13 48.406 152,651 -599 0.02% 7,389,207
2011-01-14 2011-01-12 48.489 153,250 +12,342 0.02% 7,430,992
2011-01-13 2011-01-11 48.907 140,908 -5,872 0.02% 6,891,336
2011-01-12 2011-01-10 48.406 146,780 +1,318 0.02% 7,105,016
2011-01-11 2011-01-07 48.239 145,462 -119 0.02% 7,016,937
2011-01-10 2011-01-06 48.489 145,581 +718 0.02% 7,059,127
2011-01-07 2011-01-05 48.406 144,863 +1,678 0.02% 7,012,222
2011-01-06 2011-01-04 49.157 143,185 +14,378 0.02% 7,038,547
2011-01-05 2011-01-03 47.571 128,807 +3,355 0.01% 6,127,517
2011-01-04 2010-12-31 45.318 125,452 -1,198 0.01% 5,685,224
2010-12-21 2010-12-17 45.652 126,650 -2,396 0.01% 5,781,795
2010-12-20 2010-12-16 44.817 129,046 +2,156 0.02% 5,783,477
2010-12-17 2010-12-15 46.153 126,890 +8,388 0.01% 5,856,292
2010-12-15 2010-12-13 47.571 118,502 -2,397 0.01% 5,637,294
2010-12-13 2010-12-09 47.237 120,899 +1,438 0.01% 5,710,963
2010-12-10 2010-12-08 47.071 119,461 +2,397 0.01% 5,623,095
2010-12-09 2010-12-07 48.156 117,064 -2,157 0.01% 5,637,277
2010-12-08 2010-12-06 46.737 119,221 -3,954 0.01% 5,571,998
2010-12-07 2010-12-03 46.069 123,175 -1,198 0.01% 5,674,555
2010-12-01 2010-11-29 46.069 124,373 +5,991 0.01% 5,729,746
2010-11-29 2010-11-25 45.485 118,382 +359 0.01% 5,384,586
2010-11-26 2010-11-24 45.568 118,023 +599 0.01% 5,378,107
2010-11-25 2010-11-23 45.234 117,424 -359 0.01% 5,311,612
2010-11-23 2010-11-19 46.153 117,783 -240 0.01% 5,435,981
2010-11-19 2010-11-17 45.735 118,023 -11,742 0.01% 5,397,807
2010-11-16 2010-11-12 47.321 129,765 -120 0.02% 6,140,600
2010-11-15 2010-11-11 48.072 129,885 +1,198 0.02% 6,243,839
2010-11-12 2010-11-10 48.072 128,687 +2,037 0.02% 6,186,248
2010-11-11 2010-11-09 48.489 126,650 -1,558 0.01% 6,141,175
2010-11-10 2010-11-08 48.656 128,208 -1,198 0.01% 6,238,122
2010-11-09 2010-11-05 48.823 129,406 -1,198 0.02% 6,318,012
2010-11-03 2010-11-01 48.656 130,604 -2,396 0.02% 6,354,702
2010-11-01 2010-10-28 48.656 133,000 -3,595 0.02% 6,471,283
2010-10-29 2010-10-27 48.656 136,595 +1,438 0.02% 6,646,202
2010-10-28 2010-10-26 49.407 135,157 -4,433 0.02% 6,677,754
2010-10-27 2010-10-25 51.243 139,590 +1,797 0.02% 7,153,076
2010-10-26 2010-10-22 51.410 137,793 -4,194 0.02% 7,083,992
2010-10-25 2010-10-21 52.078 141,987 +1,198 0.02% 7,394,407
2010-10-21 2010-10-19 51.410 140,789 -2,276 0.02% 7,238,017
2010-10-20 2010-10-18 50.743 143,065 -107,359 0.02% 7,259,508
2010-10-19 2010-10-15 51.911 250,424 +99,451 0.03% 12,999,795
2010-10-18 2010-10-14 48.406 150,973 -7,190 0.02% 7,307,982
2010-10-14 2010-10-12 48.322 158,163 -1,198 0.02% 7,642,820
2010-10-13 2010-10-11 48.907 159,361 +3,116 0.02% 7,793,811
2010-10-12 2010-10-08 48.072 156,245 +10,064 0.02% 7,511,018
2010-10-11 2010-10-07 47.822 146,181 -1,917 0.02% 6,990,621
2010-10-07 2010-10-05 47.404 148,098 -1,198 0.02% 7,020,495
2010-10-05 2010-09-30 47.571 149,296 +1,198 0.02% 7,102,205
2010-10-04 2010-09-29 47.488 148,098 +719 0.02% 7,032,855
2010-09-29 2010-09-27 48.322 147,379 +3,116 0.02% 7,121,711
2010-09-28 2010-09-24 46.486 144,263 +1,198 0.02% 6,706,259
2010-09-21 2010-09-17 46.236 143,065 +1,198 0.02% 6,614,749
2010-09-20 2010-09-16 45.902 141,867 +4,793 0.02% 6,511,998
2010-09-16 2010-09-14 46.653 137,074 -11,982 0.02% 6,394,949
2010-09-15 2010-09-13 43.983 149,056 +4,793 0.02% 6,555,869
2010-09-14 2010-09-10 42.647 144,263 -1,678 0.02% 6,152,421
2010-09-13 2010-09-09 42.564 145,941 +599 0.02% 6,211,803
2010-09-09 2010-09-07 42.480 145,342 -17,973 0.02% 6,174,177
2010-09-08 2010-09-06 42.731 163,315 +3,715 0.02% 6,978,566
2010-09-07 2010-09-03 41.813 159,600 -9,346 0.02% 6,673,302
2010-09-06 2010-09-02 41.479 168,946 -1,199 0.02% 7,007,684
2010-09-03 2010-09-01 41.145 170,145 -1,917 0.02% 7,000,617
2010-09-02 2010-08-31 43.148 172,062 +6,830 0.02% 7,424,132
2010-09-01 2010-08-30 46.403 165,232 +12,941 0.02% 7,667,241
2010-08-31 2010-08-27 47.154 152,291 -8,987 0.02% 7,181,131
2010-08-30 2010-08-26 47.154 161,278 -2,396 0.02% 7,604,904
2010-08-27 2010-08-25 47.321 163,674 -2,996 0.02% 7,745,205
2010-08-26 2010-08-24 47.738 166,670 -4,793 0.02% 7,956,529
2010-08-25 2010-08-23 48.322 171,463 -7,428 0.02% 8,285,508
2010-08-24 2010-08-20 48.740 178,891 +14,378 0.02% 8,719,097
2010-08-23 2010-08-19 49.157 164,513 +9,586 0.02% 8,086,968
2010-08-20 2010-08-18 47.905 154,927 -3,236 0.02% 7,421,799
2010-08-19 2010-08-17 49.074 158,163 -4,792 0.02% 7,761,620
2010-08-18 2010-08-16 49.240 162,955 +4,792 0.02% 8,023,981
2010-08-17 2010-08-13 47.738 158,163 +600 0.02% 7,550,420
2010-08-16 2010-08-12 47.321 157,563 +3,354 0.02% 7,456,027
2010-08-13 2010-08-11 48.406 154,209 -1,198 0.02% 7,464,623
2010-08-12 2010-08-10 48.823 155,407 +4,793 0.02% 7,587,464
2010-08-11 2010-08-09 51.327 150,614 +120 0.02% 7,730,554
2010-08-09 2010-08-05 51.160 150,494 -360 0.02% 7,699,275
2010-08-06 2010-08-04 51.410 150,854 +240 0.02% 7,755,463
2010-08-05 2010-08-03 50.576 150,614 -10,424 0.02% 7,617,424
2010-08-04 2010-08-02 49.574 161,038 +5,152 0.02% 7,983,347
2010-08-03 2010-07-30 45.568 155,886 -5,991 0.02% 7,103,460
2010-08-02 2010-07-29 45.819 161,877 -2,516 0.02% 7,416,990
2010-07-30 2010-07-28 44.650 164,393 +12,701 0.02% 7,340,190
2010-07-29 2010-07-27 45.151 151,692 -5,632 0.02% 6,849,047
2010-07-28 2010-07-26 45.568 157,324 -10,185 0.02% 7,168,987
2010-07-27 2010-07-23 42.981 167,509 +959 0.02% 7,199,719
2010-07-26 2010-07-22 41.562 166,550 +3,595 0.02% 6,922,200
2010-07-22 2010-07-20 41.896 162,955 -3,355 0.02% 6,827,184
2010-07-21 2010-07-19 41.312 166,310 -1,199 0.02% 6,870,585
2010-07-20 2010-07-16 41.562 167,509 +11,982 0.02% 6,962,059
2010-07-19 2010-07-15 41.228 155,527 -5,991 0.02% 6,412,139
2010-07-14 2010-07-12 42.647 161,518 -5,991 0.02% 6,888,299
2010-07-13 2010-07-09 43.816 167,509 -22,166 0.02% 7,339,520
2010-07-09 2010-07-07 41.479 189,675 +2,756 0.02% 7,867,498
2010-07-08 2010-07-06 42.397 186,919 -240 0.02% 7,924,782
2010-07-07 2010-07-05 41.813 187,159 +8,387 0.02% 7,825,618
2010-07-06 2010-07-02 40.728 178,772 -120,059 0.02% 7,280,974
2010-07-05 2010-06-30 42.647 298,831 -54,159 0.03% 12,744,322
2010-07-02 2010-06-29 45.819 352,990 -1,438 0.04% 16,173,534
2010-06-30 2010-06-28 46.486 354,428 -75,846 0.04% 16,476,061
2010-06-29 2010-06-25 46.987 430,274 +240 0.05% 20,217,324
2010-06-28 2010-06-24 48.489 430,034 -5,033 0.05% 20,852,067
2010-06-25 2010-06-23 47.989 435,067 -6,830 0.05% 20,878,254
2010-06-24 2010-06-22 48.072 441,897 +719 0.05% 21,242,896
2010-06-23 2010-06-21 49.574 441,178 +15,577 0.05% 21,871,092
2010-06-22 2010-06-18 46.820 425,601 +839 0.05% 19,926,714
2010-06-21 2010-06-17 46.904 424,762 +1,078 0.05% 19,922,882
2010-06-18 2010-06-15 47.321 423,684 -1,078 0.05% 20,049,119
2010-06-17 2010-06-14 46.153 424,762 +599 0.05% 19,603,832
2010-06-15 2010-06-11 46.486 424,163 -7,908 0.05% 19,717,786
2010-06-14 2010-06-10 45.652 432,071 -1,079 0.05% 19,724,801
2010-06-11 2010-06-09 46.820 433,150 +7,070 0.05% 20,280,159
2010-06-10 2010-06-08 45.735 426,080 +1,917 0.05% 19,486,861
2010-06-08 2010-06-04 49.992 424,163 -2,996 0.05% 21,204,585
2010-06-07 2010-06-03 49.658 427,159 -10,544 0.05% 21,211,760
2010-06-04 2010-06-02 48.072 437,703 +11,982 0.05% 21,041,282
2010-06-03 2010-06-01 48.823 425,721 +145,222 0.05% 20,785,052
2010-06-02 2010-05-31 47.404 280,499 -19,171 0.03% 13,296,883
2010-06-01 2010-05-28 48.156 299,670 -53,200 0.04% 14,430,762
2010-05-31 2010-05-27 49.491 352,870 +125,691 0.04% 17,463,835
2010-05-28 2010-05-26 47.488 227,179 +5,512 0.03% 10,788,241
2010-05-27 2010-05-25 44.316 221,667 +2,995 0.03% 9,823,489
2010-05-26 2010-05-24 49.074 218,672 +2,157 0.03% 10,731,012
2010-05-25 2010-05-20 49.741 216,515 -2,756 0.03% 10,769,720
2010-05-24 2010-05-19 50.409 219,271 -5,991 0.03% 11,053,207
2010-05-20 2010-05-18 52.328 225,262 -958 0.03% 11,787,607
2010-05-19 2010-05-17 51.077 226,220 -7,070 0.03% 11,554,538
2010-05-18 2010-05-14 55.667 233,290 +2,397 0.03% 12,986,501
2010-05-17 2010-05-13 58.588 230,893 -4,673 0.03% 13,527,516
2010-05-14 2010-05-12 56.919 235,566 +599 0.03% 13,408,098
2010-05-13 2010-05-11 56.835 234,967 +1,917 0.03% 13,354,393
2010-05-12 2010-05-10 55.333 233,050 -31,034 0.03% 12,895,341
2010-05-11 2010-05-07 54.331 264,084 -120,778 0.03% 14,348,062
2010-05-10 2010-05-06 56.001 384,862 -59,311 0.04% 21,552,504
2010-05-07 2010-05-05 56.168 444,173 -17,973 0.05% 24,948,096
2010-05-05 2010-05-03 57.753 462,146 +24,084 0.05% 26,690,424
2010-05-04 2010-04-30 59.255 438,062 +599 0.05% 25,957,575
2010-05-03 2010-04-29 59.255 437,463 -2,397 0.05% 25,922,081
2010-04-30 2010-04-28 59.673 439,860 +1,198 0.05% 26,247,666
2010-04-29 2010-04-27 60.340 438,662 +1,199 0.05% 26,469,058
2010-04-28 2010-04-26 61.509 437,463 +14,138 0.05% 26,907,850
2010-04-27 2010-04-23 59.840 423,325 +3,236 0.05% 25,331,637
2010-04-26 2010-04-22 62.260 420,089 +239 0.05% 26,154,735
2010-04-23 2010-04-21 62.510 419,850 -4,793 0.05% 26,244,975
2010-04-22 2010-04-20 62.928 424,643 +959 0.05% 26,721,787
2010-04-21 2010-04-19 63.095 423,684 -959 0.05% 26,732,159
2010-04-20 2010-04-16 65.014 424,643 +3,475 0.05% 27,607,788
2010-04-19 2010-04-15 68.186 421,168 +7,070 0.05% 28,717,564
2010-04-16 2010-04-14 69.437 414,098 -1,918 0.05% 28,753,892
2010-04-15 2010-04-13 70.856 416,016 -15,337 0.05% 29,477,314
2010-04-14 2010-04-12 71.607 431,353 +13,181 0.05% 30,888,036
2010-04-13 2010-04-09 71.607 418,172 -1,798 0.05% 29,944,180
2010-04-12 2010-04-08 70.856 419,970 +360 0.05% 29,757,479
2010-04-08 2010-04-01 70.856 419,610 -1,917 0.05% 29,731,971
2010-04-07 2010-03-31 68.352 421,527 +1,557 0.05% 28,812,403
2010-04-01 2010-03-30 70.773 419,970 -2,037 0.05% 29,722,429
2010-03-31 2010-03-29 69.938 422,007 -4,912 0.05% 29,514,393
2010-03-30 2010-03-26 68.269 426,919 -2,277 0.05% 29,145,329
2010-03-26 2010-03-24 67.351 429,196 -599 0.05% 28,906,758
2010-03-25 2010-03-23 67.101 429,795 +1,558 0.05% 28,839,491
2010-03-24 2010-03-22 68.186 428,237 -120 0.05% 29,199,568
2010-03-23 2010-03-19 69.938 428,357 -5,751 0.05% 29,958,500
2010-03-22 2010-03-18 71.273 434,108 -19,291 0.05% 30,940,394
2010-03-19 2010-03-17 70.856 453,399 +4,673 0.05% 32,126,131
2010-03-18 2010-03-16 69.104 448,726 -35,347 0.05% 31,008,571
2010-03-17 2010-03-15 68.186 484,073 -599 0.06% 33,006,775
2010-03-16 2010-03-12 68.269 484,672 +359 0.06% 33,088,068
2010-03-15 2010-03-11 68.603 484,313 -4,673 0.06% 33,225,240
2010-03-12 2010-03-10 68.853 488,986 -599 0.06% 33,668,251
2010-03-11 2010-03-09 68.937 489,585 +17,014 0.06% 33,750,354
2010-03-10 2010-03-08 69.938 472,571 +5,033 0.06% 33,050,746
2010-03-09 2010-03-05 66.600 467,538 +6,830 0.05% 31,137,948
2010-03-08 2010-03-04 66.433 460,708 -600 0.05% 30,606,171
2010-03-05 2010-03-03 67.101 461,308 +4,913 0.05% 30,954,031
2010-03-04 2010-03-02 67.017 456,395 -1,318 0.05% 30,586,276
2010-03-03 2010-03-01 66.850 457,713 +1,438 0.05% 30,598,205
2010-03-02 2010-02-26 66.433 456,275 +7,788 0.05% 30,311,674
2010-03-01 2010-02-25 69.187 448,487 +38,582 0.05% 31,029,485
2010-02-26 2010-02-24 71.774 409,905 +2,157 0.05% 29,420,622
2010-02-25 2010-02-23 74.695 407,748 -4,553 0.05% 30,456,855
2010-02-24 2010-02-22 71.858 412,301 -1,198 0.05% 29,627,003
2010-02-22 2010-02-18 68.853 413,499 +958 0.05% 28,470,729
2010-02-19 2010-02-17 70.522 412,541 -1,797 0.05% 29,093,368
2010-02-18 2010-02-12 67.935 414,338 -4,793 0.05% 28,148,117
2010-02-17 2010-02-11 68.019 419,131 -1,558 0.05% 28,508,710
2010-02-12 2010-02-10 67.434 420,689 +959 0.05% 28,368,913
2010-02-11 2010-02-09 65.098 419,730 -1,917 0.05% 27,323,403
2010-02-10 2010-02-08 64.263 421,647 +1,198 0.05% 27,096,296
2010-02-09 2010-02-05 65.431 420,449 -59,431 0.05% 27,510,569
2010-02-08 2010-02-04 69.104 479,880 -32,351 0.06% 33,161,424
2010-02-05 2010-02-03 72.525 512,231 +8,867 0.06% 37,149,743
2010-02-04 2010-02-02 68.686 503,364 +11,383 0.06% 34,574,202
2010-02-03 2010-02-01 67.685 491,981 +1,198 0.06% 33,299,627
2010-02-02 2010-01-29 69.020 490,783 +1,198 0.06% 33,873,900
2010-02-01 2010-01-28 67.768 489,585 -4,314 0.06% 33,178,314
2010-01-29 2010-01-27 68.269 493,899 +47,569 0.06% 33,717,986
2010-01-28 2010-01-26 67.434 446,330 +19,051 0.05% 30,097,999
2010-01-27 2010-01-25 73.861 427,279 +13,300 0.05% 31,559,128
2010-01-26 2010-01-22 75.363 413,979 -22,885 0.05% 31,198,682
2010-01-25 2010-01-21 78.618 436,864 +13,180 0.05% 34,345,302
2010-01-22 2010-01-20 85.962 423,684 +5,392 0.05% 36,420,799
2010-01-21 2010-01-19 86.296 418,292 +9,586 0.05% 36,096,931
2010-01-20 2010-01-18 91.804 408,706 +4,912 0.05% 37,520,955
2010-01-19 2010-01-15 91.971 403,794 -24,683 0.05% 37,137,412
2010-01-18 2010-01-14 86.463 428,477 +63,385 0.05% 37,047,376
2010-01-15 2010-01-13 83.375 365,092 +13,660 0.04% 30,439,533
2010-01-14 2010-01-12 79.786 351,432 +3,594 0.04% 28,039,443
2010-01-13 2010-01-11 81.956 347,838 +3,715 0.04% 28,507,471
2010-01-12 2010-01-08 83.458 344,123 +2,276 0.04% 28,719,963
2010-01-11 2010-01-07 86.964 341,847 +360 0.04% 29,728,272
2010-01-08 2010-01-06 91.470 341,487 -4,554 0.04% 31,235,964
2010-01-07 2010-01-05 84.794 346,041 +57,874 0.04% 29,342,117
2010-01-06 2010-01-04 79.786 288,167 +3,834 0.03% 22,991,765
2010-01-05 2009-12-31 75.279 284,333 -7,788 0.03% 21,404,446
2010-01-04 2009-12-29 73.360 292,121 +1,078 0.03% 21,429,983
2009-12-30 2009-12-28 72.442 291,043 +599 0.03% 21,083,711
2009-12-29 2009-12-24 69.604 290,444 +107,838 0.03% 20,216,159
2009-12-28 2009-12-22 66.099 182,606 -958 0.02% 12,070,087
2009-12-23 2009-12-21 63.095 183,564 -1,678 0.02% 11,581,891
2009-12-21 2009-12-17 62.427 185,242 +11,024 0.02% 11,564,084
2009-12-17 2009-12-15 66.349 174,218 +119,820 0.02% 11,559,268
2009-12-16 2009-12-14 67.518 54,398 -599 0.01% 3,672,837
2009-12-15 2009-12-11 65.598 54,997 -240 0.01% 3,607,711
2009-12-14 2009-12-10 64.263 55,237 -6,950 0.01% 3,549,695
2009-12-11 2009-12-09 65.181 62,187 +7,190 0.01% 4,053,413
2009-12-10 2009-12-08 67.351 54,997 -1,678 0.01% 3,704,100
2009-12-09 2009-12-07 69.270 56,675 -10,065 0.01% 3,925,905
2009-12-08 2009-12-04 59.255 66,740 -479 0.01% 3,954,711
2009-12-07 2009-12-03 59.589 67,219 -719 0.01% 4,005,534
2009-12-04 2009-12-02 59.339 67,938 -7,189 0.01% 4,031,369
2009-12-03 2009-12-01 57.837 75,127 -599 0.01% 4,345,097
2009-12-02 2009-11-30 55.834 75,726 -839 0.01% 4,228,062
2009-12-01 2009-11-27 54.165 76,565 -71,892 0.01% 4,147,106
2009-11-30 2009-11-26 56.835 148,457 +479 0.02% 8,437,581
2009-11-26 2009-11-24 55.083 147,978 +1,797 0.02% 8,151,007
2009-11-25 2009-11-23 56.168 146,181 +1,199 0.02% 8,210,624
2009-11-24 2009-11-20 55.083 144,982 +1,198 0.02% 7,985,980
2009-11-23 2009-11-19 55.917 143,784 +1,198 0.02% 8,039,991
2009-11-20 2009-11-18 57.503 142,586 +5,392 0.02% 8,199,102
2009-11-19 2009-11-17 59.005 137,194 -10,784 0.02% 8,095,147
2009-11-18 2009-11-16 56.919 147,978 +11,383 0.02% 8,422,707
2009-11-17 2009-11-13 56.001 136,595 -2,396 0.02% 7,649,402
2009-11-16 2009-11-12 57.169 138,991 +1,557 0.02% 7,945,979
2009-11-13 2009-11-11 55.750 137,434 +1,798 0.02% 7,661,977
2009-11-12 2009-11-10 56.585 135,636 +2,516 0.02% 7,674,938
2009-11-11 2009-11-09 59.089 133,120 -18,333 0.02% 7,865,870
2009-11-10 2009-11-06 61.425 151,453 -16,295 0.02% 9,303,061
2009-11-06 2009-11-04 60.174 167,748 +3,954 0.02% 10,093,988
2009-11-05 2009-11-03 58.671 163,794 -2,996 0.02% 9,610,002
2009-11-04 2009-11-02 58.337 166,790 +23,964 0.02% 9,730,101
2009-11-03 2009-10-30 58.337 142,826 -2,636 0.02% 8,332,103
2009-11-02 2009-10-29 58.254 145,462 -59,790 0.02% 8,473,740
2009-10-30 2009-10-28 60.925 205,252 -9,825 0.02% 12,504,906
2009-10-29 2009-10-27 61.759 215,077 -35,826 0.03% 13,282,991
2009-10-28 2009-10-23 61.175 250,903 -6,231 0.03% 15,348,997
2009-10-27 2009-10-22 61.342 257,134 +15,337 0.03% 15,773,099
2009-10-23 2009-10-21 57.419 241,797 +16,775 0.03% 13,883,838
2009-10-22 2009-10-20 58.922 225,022 -1,079 0.03% 13,258,667
2009-10-21 2009-10-19 55.416 226,101 +50,684 0.03% 12,529,702
2009-10-20 2009-10-16 50.826 175,417 -5,392 0.02% 8,915,776
2009-10-19 2009-10-15 50.492 180,809 -4,792 0.02% 9,129,471
2009-10-16 2009-10-14 47.321 185,601 +4,193 0.02% 8,782,811
2009-10-15 2009-10-13 45.652 181,408 -3,594 0.02% 8,281,594
2009-10-14 2009-10-12 44.734 185,002 -2,397 0.02% 8,275,827
2009-10-13 2009-10-09 45.151 187,399 -599 0.02% 8,461,254
2009-10-12 2009-10-08 44.567 187,998 +599 0.02% 8,378,469
2009-10-08 2009-10-06 44.483 187,399 -7,189 0.02% 8,336,133
2009-10-07 2009-10-05 42.564 194,588 -4,793 0.02% 8,282,404
2009-10-06 2009-10-02 42.230 199,381 -1,198 0.02% 8,419,852
2009-10-05 2009-09-30 42.480 200,579 +3,595 0.02% 8,520,664
2009-10-02 2009-09-29 42.063 196,984 -1,558 0.02% 8,285,747
2009-09-30 2009-09-28 41.813 198,542 +359 0.02% 8,301,571
2009-09-29 2009-09-25 43.065 198,183 +5,991 0.02% 8,534,661
2009-09-25 2009-09-23 44.233 192,192 +11,983 0.02% 8,501,222
2009-09-23 2009-09-21 43.816 180,209 -1,199 0.02% 7,895,979
2009-09-22 2009-09-18 43.565 181,408 +1,798 0.02% 7,903,093
2009-09-21 2009-09-17 45.318 179,610 -6,590 0.02% 8,139,552
2009-09-18 2009-09-16 43.649 186,200 +2,156 0.02% 8,127,398
2009-09-17 2009-09-15 43.231 184,044 -26,959 0.02% 7,956,492
2009-09-16 2009-09-14 43.231 211,003 -959 0.02% 9,121,969
2009-09-15 2009-09-11 43.899 211,962 -10,424 0.03% 9,304,948
2009-09-14 2009-09-10 43.482 222,386 +128,207 0.03% 9,669,752
2009-09-10 2009-09-08 40.895 94,179 -2,156 0.01% 3,851,415
2009-09-08 2009-09-04 39.643 96,335 +5,991 0.01% 3,818,984
2009-09-07 2009-09-03 39.810 90,344 +1,198 0.01% 3,596,565
2009-09-04 2009-09-02 39.309 89,146 -6,231 0.01% 3,504,233
2009-09-03 2009-09-01 39.225 95,377 +2,636 0.01% 3,741,207
2009-09-02 2009-08-31 39.726 92,741 -1,438 0.01% 3,684,248
2009-09-01 2009-08-28 41.228 94,179 +1,438 0.01% 3,882,855
2009-08-31 2009-08-27 42.480 92,741 -3,115 0.01% 3,939,669
2009-08-28 2009-08-26 41.896 95,856 +4,553 0.01% 4,015,995
2009-08-27 2009-08-25 42.147 91,303 -3,714 0.01% 3,848,102
2009-08-26 2009-08-24 42.647 95,017 +1,797 0.01% 4,052,214
2009-08-25 2009-08-21 41.646 93,220 +479 0.01% 3,882,217
2009-08-24 2009-08-20 41.896 92,741 -479 0.01% 3,885,489
2009-08-21 2009-08-19 40.644 93,220 +2,277 0.01% 3,788,857
2009-08-20 2009-08-18 41.646 90,943 -600 0.01% 3,787,390
2009-08-19 2009-08-17 42.564 91,543 -36,425 0.01% 3,896,418
2009-08-18 2009-08-14 44.233 127,968 -11,023 0.02% 5,660,404
2009-08-17 2009-08-13 45.819 138,991 +42,176 0.02% 6,368,383
2009-08-14 2009-08-12 42.981 96,815 -4,792 0.01% 4,161,214
2009-08-13 2009-08-11 43.649 101,607 -8,388 0.01% 4,435,019
2009-08-12 2009-08-10 42.898 109,995 +2,397 0.01% 4,718,525
2009-08-11 2009-08-07 42.647 107,598 -1,199 0.01% 4,588,759
2009-08-10 2009-08-06 43.732 108,797 -8,387 0.01% 4,757,934
2009-08-07 2009-08-05 43.899 117,184 +8,627 0.01% 5,144,276
2009-08-06 2009-08-04 44.066 108,557 +11,742 0.01% 4,783,678
2009-08-05 2009-08-03 44.817 96,815 +9,586 0.01% 4,338,975
2009-08-04 2009-07-31 45.234 87,229 +10,664 0.01% 3,945,757
2009-08-03 2009-07-30 44.066 76,565 +5,991 0.01% 3,373,917
2009-07-31 2009-07-29 44.483 70,574 -15,577 0.01% 3,139,367
2009-07-30 2009-07-28 46.904 86,151 -8,866 0.01% 4,040,795
2009-07-29 2009-07-27 44.650 95,017 +3,594 0.01% 4,242,533
2009-07-28 2009-07-24 43.649 91,423 -69,016 0.01% 3,990,500
2009-07-27 2009-07-23 46.987 160,439 -2,277 0.02% 7,538,562
2009-07-24 2009-07-22 46.486 162,716 -20,369 0.02% 7,564,072
2009-07-23 2009-07-21 47.989 183,085 -9,107 0.02% 8,785,992
2009-07-22 2009-07-20 44.150 192,192 +839 0.02% 8,485,182
2009-07-21 2009-07-17 43.732 191,353 +5,871 0.02% 8,368,290
2009-07-20 2009-07-16 43.148 185,482 +1,199 0.02% 8,003,178
2009-07-17 2009-07-15 44.150 184,283 +7,309 0.02% 8,136,003
2009-07-16 2009-07-14 41.896 176,974 -120 0.02% 7,414,526
2009-07-14 2009-07-10 42.397 177,094 +1,198 0.02% 7,508,233
2009-07-10 2009-07-08 42.397 175,896 +599 0.02% 7,457,442
2009-07-09 2009-07-07 41.896 175,297 +1,678 0.02% 7,344,266
2009-07-07 2009-07-03 41.479 173,619 -2,157 0.02% 7,201,514
2009-07-06 2009-07-02 41.980 175,776 +1,797 0.02% 7,379,004
2009-07-03 2009-06-30 42.397 173,979 -120 0.02% 7,376,167
2009-06-30 2009-06-26 45.068 174,099 -27,558 0.02% 7,846,215
2009-06-25 2009-06-23 42.397 201,657 +599 0.02% 8,549,628
2009-06-24 2009-06-22 44.066 201,058 -1,079 0.02% 8,859,831
2009-06-23 2009-06-19 44.233 202,137 -2,396 0.02% 8,941,119
2009-06-19 2009-06-17 45.234 204,533 +2,396 0.02% 9,251,941
2009-06-18 2009-06-16 46.319 202,137 +17,135 0.02% 9,362,870
2009-06-17 2009-06-15 47.571 185,002 -14,139 0.02% 8,800,786
2009-06-16 2009-06-12 49.407 199,141 +10,304 0.02% 9,839,036
2009-06-15 2009-06-11 51.494 188,837 -21,208 0.02% 9,723,944
2009-06-12 2009-06-10 48.740 210,045 +2,397 0.02% 10,237,534
2009-06-11 2009-06-09 46.653 207,648 +27,319 0.02% 9,687,456
2009-06-10 2009-06-08 48.573 180,329 -49,845 0.02% 8,759,085
2009-06-09 2009-06-05 51.744 230,174 +28,756 0.03% 11,910,175
2009-06-05 2009-06-03 44.817 201,418 +2,397 0.02% 9,026,986
2009-06-04 2009-06-02 44.483 199,021 +13,779 0.02% 8,853,119
2009-06-03 2009-06-01 47.321 185,242 +4,314 0.02% 8,765,823
2009-06-02 2009-05-29 46.153 180,928 -3,595 0.02% 8,350,281
2009-06-01 2009-05-27 43.732 184,523 +18,812 0.02% 8,069,599
2009-05-29 2009-05-26 42.480 165,711 +13,180 0.02% 7,039,459
2009-05-27 2009-05-25 42.981 152,531 +599 0.02% 6,555,948
2009-05-26 2009-05-22 43.398 151,932 +1,797 0.02% 6,593,603
2009-05-25 2009-05-21 43.983 150,135 +4,793 0.02% 6,603,326
2009-05-22 2009-05-20 46.319 145,342 -2,396 0.02% 6,732,158
2009-05-21 2009-05-19 47.571 147,738 -7,669 0.02% 7,028,089
2009-05-20 2009-05-18 45.568 155,407 +360 0.02% 7,081,633
2009-05-19 2009-05-15 43.148 155,047 +5,991 0.02% 6,689,969
2009-05-18 2009-05-14 40.728 149,056 +5,392 0.02% 6,070,710
2009-05-15 2009-05-13 42.898 143,664 +1,677 0.02% 6,162,845
2009-05-14 2009-05-12 42.063 141,987 -4,194 0.02% 5,972,406
2009-05-13 2009-05-11 43.315 146,181 -1,677 0.02% 6,331,819
2009-05-12 2009-05-08 45.401 147,858 -10,305 0.02% 6,712,958
2009-05-11 2009-05-07 45.652 158,163 +4,194 0.02% 7,220,419
2009-05-08 2009-05-06 47.571 153,969 -12,701 0.02% 7,324,506
2009-05-07 2009-05-05 45.234 166,670 -54,159 0.02% 7,539,228
2009-05-06 2009-05-04 47.488 220,829 +7,669 0.03% 10,486,693
2009-05-05 2009-04-30 40.310 213,160 -5,152 0.03% 8,592,569
2009-05-04 2009-04-29 33.884 218,312 +6,590 0.03% 7,397,310
2009-04-30 2009-04-28 35.136 211,722 +4,793 0.03% 7,439,063
2009-04-29 2009-04-27 37.556 206,929 -5,033 0.02% 7,771,486
2009-04-28 2009-04-24 38.975 211,962 -26,959 0.03% 8,261,237
2009-04-27 2009-04-23 35.553 238,921 -1,318 0.03% 8,494,427
2009-04-24 2009-04-22 32.966 240,239 -2,876 0.03% 7,919,738
2009-04-23 2009-04-21 34.468 243,115 +5,392 0.03% 8,379,768
2009-04-22 2009-04-20 34.385 237,723 -4,793 0.03% 8,174,075
2009-04-21 2009-04-17 35.386 242,516 +12,581 0.03% 8,581,761
2009-04-20 2009-04-16 33.383 229,935 -18,093 0.03% 7,676,005
2009-04-17 2009-04-15 34.886 248,028 +16,416 0.03% 8,652,611
2009-04-16 2009-04-14 32.382 231,612 -5,991 0.03% 7,500,029
2009-04-15 2009-04-09 29.544 237,603 +11,982 0.03% 7,019,810
2009-04-14 2009-04-08 28.459 225,621 -20,370 0.03% 6,421,021
2009-04-09 2009-04-07 29.294 245,991 -5,392 0.03% 7,206,037
2009-04-08 2009-04-06 27.792 251,383 +5,392 0.03% 6,986,350
2009-04-07 2009-04-03 27.207 245,991 +22,167 0.03% 6,692,787
2009-04-06 2009-04-02 28.710 223,824 -599 0.03% 6,425,919
2009-04-02 2009-03-31 27.374 224,423 -2,157 0.03% 6,143,437
2009-04-01 2009-03-30 25.705 226,580 -5,032 0.03% 5,824,283
2009-03-31 2009-03-27 29.962 231,612 +958 0.03% 6,939,460
2009-03-30 2009-03-26 29.962 230,654 -839 0.03% 6,910,757
2009-03-27 2009-03-25 28.543 231,493 -1,078 0.03% 6,607,454
2009-03-26 2009-03-24 28.459 232,571 -12,341 0.03% 6,618,813
2009-03-25 2009-03-23 26.373 244,912 -34,149 0.03% 6,459,030
2009-03-24 2009-03-20 24.453 279,061 +34,748 0.03% 6,823,967
2009-03-23 2009-03-19 23.702 244,313 -14,978 0.03% 5,790,754
2009-03-20 2009-03-18 23.619 259,291 -479 0.03% 6,124,125
2009-03-19 2009-03-17 23.118 259,770 -31,393 0.03% 6,005,359
2009-03-18 2009-03-16 23.786 291,163 +28,757 0.03% 6,925,501
2009-03-17 2009-03-13 20.614 262,406 +1,558 0.03% 5,409,298
2009-03-16 2009-03-12 19.362 260,848 -2,636 0.03% 5,050,631
2009-03-12 2009-03-10 18.027 263,484 -1,438 0.03% 4,749,831
2009-03-11 2009-03-09 18.277 264,922 +65,541 0.03% 4,842,084
2009-03-10 2009-03-06 21.449 199,381 -5,032 0.02% 4,276,486
2009-03-09 2009-03-05 21.198 204,413 -86,271 0.02% 4,333,237
2009-03-06 2009-03-04 21.532 290,684 -34,388 0.03% 6,259,087
2009-03-05 2009-03-03 19.446 325,072 +5,991 0.04% 6,321,289
2009-03-04 2009-03-02 19.195 319,081 -14,978 0.04% 6,124,899
2009-03-03 2009-02-27 19.195 334,059 +3,715 0.04% 6,412,409
2009-03-02 2009-02-26 19.529 330,344 -30,195 0.04% 6,451,378
2009-02-27 2009-02-25 20.364 360,539 +19,171 0.04% 7,341,964
2009-02-26 2009-02-24 20.531 341,368 -1,198 0.04% 7,008,549
2009-02-25 2009-02-23 21.616 342,566 +34,748 0.04% 7,404,815
2009-02-24 2009-02-20 21.282 307,818 +54,398 0.04% 6,550,951
2009-02-23 2009-02-19 22.200 253,420 -1,797 0.03% 5,625,909
2009-02-20 2009-02-18 22.450 255,217 +8,028 0.03% 5,729,702
2009-02-19 2009-02-17 21.032 247,189 +2,396 0.03% 5,198,761
2009-02-18 2009-02-16 21.532 244,793 +1,918 0.03% 5,270,950
2009-02-17 2009-02-13 22.033 242,875 +1,797 0.03% 5,351,271
2009-02-16 2009-02-12 22.200 241,078 +359 0.03% 5,351,917
2009-02-13 2009-02-11 23.035 240,719 +17,254 0.03% 5,544,848
2009-02-12 2009-02-10 23.953 223,465 +19,172 0.03% 5,352,561
2009-02-11 2009-02-09 24.036 204,293 +3,235 0.02% 4,910,392
2009-02-10 2009-02-06 24.787 201,058 -2,397 0.02% 4,983,655
2009-02-09 2009-02-05 23.786 203,455 +17,854 0.02% 4,839,310
2009-02-05 2009-02-03 24.537 185,601 -11,982 0.02% 4,554,050
2009-02-04 2009-02-02 24.370 197,583 +2,396 0.02% 4,815,070
2009-02-02 2009-01-29 23.285 195,187 +9,586 0.02% 4,544,910
2009-01-30 2009-01-23 22.283 185,601 -5,392 0.02% 4,135,821
2009-01-29 2009-01-22 22.367 190,993 -8,987 0.02% 4,271,913
2009-01-23 2009-01-21 22.868 199,980 -5,991 0.02% 4,573,064
2009-01-22 2009-01-20 23.285 205,971 +70,694 0.02% 4,796,014
2009-01-21 2009-01-19 25.121 135,277 +7,189 0.02% 3,398,292
2009-01-20 2009-01-16 26.039 128,088 -5,751 0.02% 3,335,287
2009-01-19 2009-01-15 26.790 133,839 -26,960 0.02% 3,585,567
2009-01-16 2009-01-14 26.289 160,799 +23,485 0.02% 4,227,310
2009-01-15 2009-01-13 25.872 137,314 -14,258 0.02% 3,552,603
2009-01-14 2009-01-12 24.370 151,572 -8,028 0.02% 3,693,788
2009-01-13 2009-01-09 26.707 159,600 +126,410 0.02% 4,262,389
2009-01-12 2009-01-08 31.547 33,190 -16,416 0.00% 1,047,054
2009-01-09 2009-01-07 32.883 49,606 -23,844 0.01% 1,631,175
2009-01-08 2009-01-06 31.213 73,450 -12,940 0.01% 2,292,628
2009-01-07 2009-01-05 31.714 86,390 +32,231 0.01% 2,739,790
2009-01-06 2009-01-02 25.288 54,159 +12,941 0.01% 1,369,568
2009-01-05 2008-12-31 21.449 41,218 -599 0.00% 884,077
2008-12-30 2008-12-24 20.447 41,817 +7,788 0.00% 855,045
2008-12-29 2008-12-22 22.617 34,029 +5,512 0.00% 769,642
2008-12-23 2008-12-19 22.534 28,517 +1,198 0.00% 642,596
2008-12-22 2008-12-18 23.201 27,319 -1,797 0.00% 633,840
2008-12-19 2008-12-17 22.367 29,116 +1,198 0.00% 651,233
2008-12-18 2008-12-16 21.783 27,918 +4,793 0.00% 608,128
2008-12-17 2008-12-15 22.283 23,125 -2,876 0.00% 515,304
2008-12-16 2008-12-12 21.699 26,001 -10,305 0.00% 564,201
2008-12-15 2008-12-11 25.288 36,306 -28,397 0.00% 918,103
2008-12-12 2008-12-10 21.699 64,703 +16,415 0.01% 1,404,003
2008-12-11 2008-12-09 17.610 48,288 +9,706 0.01% 850,339
2008-12-10 2008-12-08 17.109 38,582 +11,023 0.00% 660,099
2008-12-08 2008-12-04 15.857 27,559 +2,876 0.00% 437,006
2008-12-04 2008-12-02 16.942 24,683 +4,433 0.00% 418,181
2008-12-03 2008-12-01 18.110 20,250 -1,797 0.00% 366,737
2008-11-28 2008-11-26 15.941 22,047 -599 0.00% 351,442
2008-11-27 2008-11-25 16.274 22,646 -2,996 0.00% 368,550
2008-11-25 2008-11-21 17.109 25,642 +600 0.00% 438,708
2008-11-21 2008-11-19 16.859 25,042 -360 0.00% 422,173
2008-11-20 2008-11-18 16.942 25,402 +1,198 0.00% 430,362
2008-11-19 2008-11-17 17.693 24,204 +2,636 0.00% 428,246
2008-11-18 2008-11-14 19.947 21,568 +4,434 0.00% 430,207
2008-11-17 2008-11-13 19.863 17,134 +1,198 0.00% 340,334
2008-11-14 2008-11-12 21.449 15,936 -959 0.00% 341,808
2008-11-13 2008-11-11 20.447 16,895 +2,517 0.00% 345,457
2008-11-11 2008-11-07 23.285 14,378 +119 0.00% 334,790
2008-11-07 2008-11-05 24.119 14,259 +1,318 0.00% 343,920
2008-11-05 2008-11-03 22.951 12,941 -239 0.00% 297,010
2008-10-30 2008-10-28 18.361 13,180 -3,595 0.00% 241,996
2008-10-27 2008-10-23 21.449 16,775 -1,198 0.00% 359,804
2008-10-24 2008-10-22 22.534 17,973 -719 0.00% 405,000
2008-10-16 2008-10-14 29.795 18,692 -1,198 0.00% 556,922
2008-10-15 2008-10-13 27.374 19,890 +1,198 0.00% 544,476
2008-10-13 2008-10-09 27.207 18,692 -1,198 0.00% 508,562
2008-10-10 2008-10-08 26.373 19,890 -1,198 0.00% 524,556
2008-10-09 2008-10-06 30.379 21,088 -1,318 0.00% 640,630
2008-10-08 2008-10-03 34.385 22,406 +1,318 0.00% 770,427
2008-10-06 2008-10-02 33.050 21,088 -719 0.00% 696,949
2008-10-03 2008-09-30 28.376 21,807 +239 0.00% 618,792
2008-10-02 2008-09-29 27.124 21,568 -599 0.00% 585,010
2008-09-30 2008-09-26 29.711 22,167 +1,198 0.00% 658,608
2008-09-29 2008-09-25 31.798 20,969 +5,392 0.00% 666,765
2008-09-19 2008-09-17 39.225 15,577 -1,198 0.00% 611,015
2008-09-18 2008-09-16 41.729 16,775 -1,198 0.00% 700,008
2008-09-12 2008-09-10 44.483 17,973 -1,198 0.00% 799,499
2008-09-10 2008-09-08 47.989 19,171 -1,198 0.00% 919,989
2008-09-05 2008-09-03 44.066 20,369 +239 0.00% 897,581
2008-09-04 2008-09-02 45.652 20,130 -839 0.00% 918,970
2008-08-27 2008-08-25 47.738 20,969 -1,797 0.00% 1,001,023
2008-08-26 2008-08-21 44.316 22,766 +2,996 0.00% 1,008,908
2008-08-25 2008-08-20 49.992 19,770 +119 0.00% 988,334
2008-08-21 2008-08-19 51.077 19,651 -2,396 0.00% 1,003,705
2008-08-20 2008-08-18 48.740 22,047 +1,198 0.00% 1,074,565
2008-08-18 2008-08-14 70.856 20,849 -2,276 0.00% 1,477,281
2008-08-15 2008-08-13 69.270 23,125 +838 0.00% 1,601,880
2008-08-13 2008-08-11 64.764 22,287 -6,350 0.00% 1,443,389
2008-08-12 2008-08-08 59.172 28,637 +7,189 0.00% 1,694,509
2008-08-11 2008-08-07 58.421 21,448 -239 0.00% 1,253,011
2008-08-08 2008-08-05 56.752 21,687 -1,438 0.00% 1,230,775
2008-08-04 2008-07-31 62.343 23,125 +838 0.00% 1,441,692
2008-08-01 2008-07-30 60.925 22,287 -359 0.00% 1,357,828
2008-07-31 2008-07-29 58.004 22,646 -839 0.00% 1,313,550
2008-07-30 2008-07-28 56.752 23,485 -1,198 0.00% 1,332,814
2008-07-28 2008-07-24 55.917 24,683 -2,995 0.00% 1,380,203
2008-07-21 2008-07-17 53.664 27,678 -3,595 0.00% 1,485,306
2008-07-18 2008-07-16 51.577 31,273 -8,387 0.00% 1,612,977
2008-07-17 2008-07-15 51.494 39,660 -22,167 0.00% 2,042,246
2008-07-16 2008-07-14 52.913 61,827 +10,185 0.01% 3,271,430
2008-07-15 2008-07-11 57.252 51,642 +28,277 0.01% 2,956,633
2008-07-11 2008-07-09 54.832 23,365 +360 0.00% 1,281,154
2008-07-10 2008-07-08 56.001 23,005 +718 0.00% 1,288,294
2008-07-08 2008-07-04 62.260 22,287 +480 0.00% 1,387,588
2008-07-07 2008-07-03 63.261 21,807 -599 0.00% 1,379,543
2008-07-03 2008-06-30 63.095 22,406 +599 0.00% 1,413,697
2008-06-30 2008-06-26 72.776 21,807 -1,198 0.00% 1,587,021
2008-06-27 2008-06-25 76.865 23,005 +1,198 0.00% 1,768,284
2008-06-26 2008-06-24 74.111 21,807 -480 0.00% 1,616,140
2008-06-20 2008-06-18 82.540 22,287 -479 0.00% 1,839,577
2008-06-19 2008-06-17 82.874 22,766 -1,198 0.00% 1,886,714
2008-06-10 2008-06-05 86.797 23,964 -2,157 0.00% 2,079,998
2008-06-06 2008-06-04 87.631 26,121 +959 0.00% 2,289,018
2008-06-02 2008-05-29 88.132 25,162 -2,996 0.00% 2,217,580
2008-05-30 2008-05-28 86.797 28,158 -7,189 0.00% 2,444,023
2008-05-29 2008-05-27 87.631 35,347 -1,318 0.00% 3,097,505
2008-05-28 2008-05-26 86.463 36,665 +2,396 0.00% 3,170,163
2008-05-27 2008-05-23 89.634 34,269 -239 0.00% 3,071,679
2008-05-26 2008-05-22 88.633 34,508 +3,115 0.00% 3,058,542
2008-05-23 2008-05-21 87.965 31,393 -5,631 0.00% 2,761,491
2008-05-22 2008-05-20 91.137 37,024 -7,190 0.00% 3,374,241
2008-05-21 2008-05-19 92.973 44,214 +19,891 0.01% 4,110,694
2008-05-20 2008-05-16 93.807 24,323 +1,917 0.00% 2,281,674
2008-05-19 2008-05-15 95.476 22,406 +1,917 0.00% 2,139,245
2008-05-16 2008-05-14 98.147 20,489 +2,396 0.00% 2,010,936
2008-05-15 2008-05-13 99.983 18,093 +959 0.00% 1,808,996
2008-05-14 2008-05-09 102.487 17,134 +479 0.00% 1,756,011
2008-05-09 2008-05-07 109.664 16,655 +2,037 0.00% 1,826,460
2008-05-08 2008-05-06 114.338 14,618 -4,673 0.00% 1,671,393
2008-05-07 2008-05-05 108.329 19,291 +3,475 0.00% 2,089,775
2008-05-06 2008-05-02 106.326 15,816 -240 0.00% 1,681,653
2008-05-05 2008-04-30 100.985 16,056 +1,198 0.00% 1,621,410
2008-04-28 2008-04-24 97.646 14,858 -1,438 0.00% 1,450,830
2008-04-25 2008-04-23 92.639 16,296 +1,438 0.00% 1,509,643
2008-04-21 2008-04-17 103.655 14,858 -599 0.00% 1,540,111
2008-04-18 2008-04-16 97.980 15,457 +599 0.00% 1,514,480
2008-04-07 2008-04-02 92.639 14,858 -239 0.00% 1,376,428
2008-04-03 2008-04-01 88.132 15,097 -240 0.00% 1,330,530
2008-03-28 2008-03-26 93.140 15,337 +240 0.00% 1,428,482
2008-03-27 2008-03-25 94.475 15,097 -360 0.00% 1,426,288
2008-03-17 2008-03-13 89.634 15,457 +479 0.00% 1,385,478
2008-03-14 2008-03-12 94.308 14,978 -479 0.00% 1,412,546
2008-03-13 2008-03-11 95.977 15,457 +240 0.00% 1,483,519
2008-03-12 2008-03-10 94.308 15,217 +239 0.00% 1,435,085
2008-03-11 2008-03-07 90.302 14,978 -1,198 0.00% 1,352,544
2008-03-07 2008-03-05 94.308 16,176 +1,558 0.00% 1,525,527
2008-03-03 2008-02-28 108.162 14,618 -11,982 0.00% 1,581,114
2008-02-29 2008-02-27 108.329 26,600 -360 0.00% 2,881,552
2008-02-27 2008-02-25 99.983 26,960 -239 0.00% 2,695,547
2008-02-26 2008-02-22 94.475 27,199 +9,346 0.00% 2,569,624
2008-02-25 2008-02-21 98.147 17,853 +2,157 0.00% 1,752,220
2008-02-22 2008-02-20 92.639 15,696 -600 0.00% 1,454,059
2008-02-20 2008-02-18 98.648 16,296 +600 0.00% 1,607,565
2008-02-19 2008-02-15 100.484 15,696 +359 0.00% 1,577,196
2008-02-18 2008-02-14 103.655 15,337 +479 0.00% 1,589,762
2008-02-11 2008-02-04 120.180 14,858 -239 0.00% 1,785,636
2008-01-30 2008-01-28 108.162 15,097 +119 0.00% 1,632,923
2008-01-29 2008-01-25 121.182 14,978 -599 0.00% 1,815,058
2008-01-25 2008-01-23 101.319 15,577 +599 0.00% 1,578,239
2008-01-24 2008-01-22 98.481 14,978 -359 0.00% 1,475,048
2008-01-23 2008-01-21 105.992 15,337 -240 0.00% 1,625,602
2008-01-22 2008-01-18 114.338 15,577 +360 0.00% 1,781,044
2008-01-21 2008-01-17 112.335 15,217 -479 0.00% 1,709,402
2008-01-17 2008-01-15 110.833 15,696 +718 0.00% 1,739,631
2008-01-16 2008-01-14 117.509 14,978 +600 0.00% 1,760,057
2008-01-15 2008-01-11 125.188 14,378 +119 0.00% 1,799,948
2008-01-11 2008-01-09 127.024 14,259 +3,595 0.00% 1,811,231
2008-01-09 2008-01-07 129.694 10,664 +1,198 0.00% 1,383,061
2008-01-08 2008-01-04 138.207 9,466 -599 0.00% 1,308,269
2008-01-07 2008-01-03 138.040 10,065 +1,438 0.00% 1,389,375
2008-01-02 2007-12-27 146.553 8,627 -240 0.00% 1,264,313
2007-12-28 2007-12-24 149.557 8,867 +240 0.00% 1,326,126
2007-12-27 2007-12-20 141.212 8,627 -240 0.00% 1,218,233
2007-12-21 2007-12-19 142.046 8,867 -3,355 0.00% 1,259,524
2007-12-20 2007-12-18 147.554 12,222 +3,595 0.00% 1,803,411
2007-12-14 2007-12-12 159.739 8,627 +599 0.00% 1,378,072
2007-12-11 2007-12-07 165.748 8,028 -240 0.00% 1,330,628
2007-12-07 2007-12-05 166.082 8,268 -119 0.00% 1,373,168
2007-11-20 2007-11-16 149.891 8,387 +119 0.00% 1,257,139
2007-11-15 2007-11-13 156.067 8,268 -599 0.00% 1,290,364
2007-11-14 2007-11-12 158.237 8,867 +599 0.00% 1,403,089
2007-11-06 2007-11-02 171.507 8,268 -119 0.00% 1,418,020
2007-11-05 2007-11-01 176.932 8,387 -120 0.00% 1,483,928
2007-10-25 2007-10-23 168.586 8,507 -360 0.00% 1,434,161
2007-10-18 2007-10-16 171.090 8,867 +120 0.00% 1,517,053
2007-10-17 2007-10-15 176.097 8,747 -3,115 0.00% 1,540,323
2007-10-16 2007-10-12 179.853 11,862 +479 0.00% 2,133,415
2007-10-15 2007-10-11 179.853 11,383 +240 0.00% 2,047,266
2007-10-12 2007-10-10 186.947 11,143 -1,438 0.00% 2,083,149
2007-10-11 2007-10-09 186.112 12,581 +479 0.00% 2,341,479
2007-10-10 2007-10-08 184.860 12,102 +240 0.00% 2,237,181
2007-10-09 2007-10-05 186.947 11,862 -2,157 0.00% 2,217,564
2007-10-08 2007-10-04 186.530 14,019 -959 0.00% 2,614,958
2007-10-05 2007-10-03 185.278 14,978 +1,079 0.00% 2,775,089
2007-10-04 2007-10-02 183.609 13,899 -599 0.00% 2,551,975
2007-10-02 2007-09-27 183.191 14,498 -959 0.00% 2,655,907
2007-09-24 2007-09-20 162.911 15,457 +1,198 0.00% 2,518,113
2007-09-21 2007-09-19 165.915 14,259 +600 0.00% 2,365,787
2007-09-19 2007-09-17 158.905 13,659 +1,198 0.00% 2,170,481
2007-09-18 2007-09-14 163.745 12,461 -2,277 0.00% 2,040,432
2007-09-17 2007-09-13 164.914 14,738 +3,115 0.00% 2,430,500
2007-09-14 2007-09-12 162.410 11,623 +4,074 0.00% 1,887,693
2007-09-11 2007-09-07 173.176 7,549 -53,919 0.00% 1,307,307
2007-09-10 2007-09-06 174.011 61,468 +23,964 0.01% 10,696,097
2007-09-07 2007-09-05 176.097 37,504 +240 0.00% 6,604,352
2007-09-06 2007-09-04 173.594 37,264 +29,356 0.00% 6,468,789
2007-09-05 2007-09-03 172.342 7,908 -1,198 0.00% 1,362,878
2007-09-03 2007-08-30 168.586 9,106 +599 0.00% 1,535,144
2007-08-28 2007-08-24 172.342 8,507 -360 0.00% 1,466,110
2007-08-22 2007-08-20 173.176 8,867 -239 0.00% 1,535,554
2007-08-20 2007-08-16 168.586 9,106 -1,079 0.00% 1,535,144
2007-08-17 2007-08-15 170.672 10,185 +240 0.00% 1,738,299
2007-08-15 2007-08-13 180.270 9,945 -4,553 0.00% 1,792,787
2007-08-14 2007-08-10 187.781 14,498 -839 0.00% 2,722,456
2007-08-09 2007-08-07 178.601 15,337 -120 0.00% 2,739,204
2007-08-08 2007-08-06 179.436 15,457 +479 0.00% 2,773,536
2007-08-07 2007-08-03 183.191 14,978 -119 0.00% 2,743,838
2007-08-02 2007-07-31 190.285 15,097 +599 0.00% 2,872,736
2007-08-01 2007-07-30 194.041 14,498 -120 0.00% 2,813,204
2007-07-31 2007-07-27 195.710 14,618 -120 0.00% 2,860,889
2007-07-27 2007-07-25 202.804 14,738 -240 0.00% 2,988,925
2007-07-25 2007-07-23 203.639 14,978 +120 0.00% 3,050,098
2007-07-24 2007-07-20 198.631 14,858 -1,917 0.00% 2,951,260
2007-07-18 2007-07-16 193.624 16,775 +360 0.00% 3,248,035
2007-07-17 2007-07-13 192.789 16,415 -1,438 0.00% 3,164,631
2007-07-16 2007-07-12 184.443 17,853 -240 0.00% 3,292,863
2007-07-13 2007-07-11 183.609 18,093 +240 0.00% 3,322,029
2007-07-11 2007-07-09 190.285 17,853 +239 0.00% 3,397,162
2007-07-10 2007-07-06 186.530 17,614 -1,437 0.00% 3,285,532
2007-07-06 2007-07-04 189.451 19,051 +1,078 0.00% 3,609,224
2007-07-05 2007-07-03 186.530 17,973 +120 0.00% 3,352,496
2007-07-04 2007-06-29 186.947 17,853 -240 0.00% 3,337,562
2007-07-03 2007-06-28 190.702 18,093 -120 0.00% 3,450,380
2007-06-29 2007-06-27 189.033 18,213 -3,474 0.00% 3,442,864
2007-06-27 2007-06-25 182.357 21,687 -2,277 0.00% 3,954,769
2007-06-26 2007-06-22 177.766 23,964 0.00% 4,259,995

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