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: GET NICE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.030 238,000 +0 0.01% 1,197,140
2025-10-13 2025-10-09 5.600 238,000 +0 0.01% 1,332,800
2025-10-10 2025-10-08 4.770 238,000 +20,000 0.01% 1,135,260
2025-10-09 2025-10-06 4.710 218,000 +16,000 0.01% 1,026,780
2025-10-08 2025-10-03 4.910 202,000 +30,000 0.01% 991,820
2025-10-03 2025-09-30 4.080 172,000 +10,000 0.01% 701,760
2025-10-02 2025-09-29 3.870 162,000 -10,000 0.01% 626,940
2025-09-30 2025-09-26 3.840 172,000 -12,000 0.01% 660,480
2025-09-29 2025-09-25 4.040 184,000 +34,000 0.01% 743,360
2025-09-05 2025-09-03 3.400 150,000 -10,000 0.01% 510,000
2025-09-04 2025-09-02 3.450 160,000 +10,000 0.01% 552,000
2025-09-02 2025-08-29 3.700 150,000 -20,000 0.01% 555,000
2025-08-27 2025-08-25 3.910 170,000 +2,000 0.01% 664,700
2025-08-20 2025-08-18 3.890 168,000 -10,000 0.01% 653,520
2025-07-29 2025-07-25 3.360 178,000 -4,000 0.01% 598,080
2025-07-25 2025-07-23 3.280 182,000 -10,000 0.01% 596,960
2025-07-24 2025-07-22 3.310 192,000 -100,000 0.01% 635,520
2025-07-23 2025-07-21 3.260 292,000 +120,000 0.01% 951,920
2025-07-22 2025-07-18 3.060 172,000 -104,000 0.01% 526,320
2025-06-17 2025-06-13 2.810 276,000 -40,000 0.01% 775,560
2025-06-13 2025-06-11 2.830 316,000 +40,000 0.01% 894,280
2025-06-09 2025-06-05 2.760 276,000 -50,000 0.01% 761,760
2025-06-06 2025-06-04 2.740 326,000 -150,000 0.01% 893,240
2025-05-30 2025-05-28 2.720 476,000 -120,000 0.02% 1,294,720
2025-05-29 2025-05-27 2.760 596,000 +4,000 0.02% 1,644,960
2025-05-28 2025-05-26 2.850 592,000 +270,000 0.02% 1,687,200
2025-05-15 2025-05-13 2.700 322,000 +50,000 0.01% 869,400
2025-05-14 2025-05-12 2.740 272,000 -50,000 0.01% 745,280
2025-04-30 2025-04-28 2.510 322,000 +50,000 0.01% 808,220
2025-04-28 2025-04-24 2.500 272,000 -50,000 0.01% 680,000
2025-04-24 2025-04-22 2.480 322,000 +50,000 0.01% 798,560
2025-03-18 2025-03-14 2.850 272,000 -20,000 0.01% 775,200
2025-03-14 2025-03-12 2.850 292,000 +20,000 0.01% 832,200
2025-03-11 2025-03-07 2.850 272,000 -40,000 0.01% 775,200
2025-03-04 2025-02-28 2.850 312,000 +30,000 0.01% 889,200
2025-03-03 2025-02-27 3.000 282,000 +40,000 0.01% 846,000
2025-02-28 2025-02-26 3.110 242,000 +40,000 0.01% 752,620
2025-02-27 2025-02-25 3.110 202,000 +20,000 0.01% 628,220
2025-02-25 2025-02-21 3.180 182,000 -10,000 0.01% 578,760
2025-02-24 2025-02-20 3.190 192,000 -100,000 0.01% 612,480
2025-02-17 2025-02-13 3.040 292,000 +20,000 0.01% 887,680
2025-02-14 2025-02-12 3.170 272,000 -10,000 0.01% 862,240
2025-02-13 2025-02-11 2.820 282,000 -10,000 0.01% 795,240
2025-02-12 2025-02-10 2.930 292,000 -10,000 0.01% 855,560
2025-02-11 2025-02-07 2.970 302,000 +10,000 0.01% 896,940
2025-02-10 2025-02-06 2.840 292,000 -10,000 0.01% 829,280
2025-02-06 2025-02-04 2.830 302,000 -10,000 0.01% 854,660
2025-02-05 2025-02-03 2.670 312,000 +10,000 0.01% 833,040
2025-02-03 2025-01-24 2.850 302,000 -10,000 0.01% 860,700
2025-01-27 2025-01-23 2.850 312,000 +20,000 0.01% 889,200
2025-01-14 2025-01-10 2.510 292,000 -10,000 0.01% 732,920
2025-01-07 2025-01-03 2.550 302,000 -4,000 0.01% 770,100
2025-01-02 2024-12-27 2.860 306,000 +14,000 0.01% 875,160
2024-12-30 2024-12-24 2.810 292,000 +4,000 0.01% 820,520
2024-12-20 2024-12-18 2.880 288,000 +14,000 0.01% 829,440
2024-12-16 2024-12-12 3.030 274,000 +60,000 0.01% 830,220
2024-12-05 2024-12-03 3.250 214,000 +50,000 0.01% 695,500
2024-12-04 2024-12-02 3.340 164,000 -30,000 0.01% 547,760
2024-11-29 2024-11-27 2.930 194,000 +10,000 0.01% 568,420
2024-11-19 2024-11-15 3.020 184,000 -10,000 0.01% 555,680
2024-11-15 2024-11-13 3.330 194,000 +20,000 0.01% 646,020
2024-11-13 2024-11-11 3.240 174,000 -10,000 0.01% 563,760
2024-11-11 2024-11-07 3.400 184,000 +30,000 0.01% 625,600
2024-11-08 2024-11-06 4.140 154,000 -4,000 0.01% 637,560
2024-11-07 2024-11-05 3.490 158,000 -60,000 0.01% 551,420
2024-11-06 2024-11-04 2.780 218,000 -50,000 0.01% 606,040
2024-11-01 2024-10-30 2.740 268,000 +10,000 0.01% 734,320
2024-10-30 2024-10-28 2.850 258,000 -50,000 0.01% 735,300
2024-10-29 2024-10-25 2.400 308,000 -38,000 0.01% 739,200
2024-10-28 2024-10-24 2.140 346,000 +20,000 0.01% 740,440
2024-10-25 2024-10-23 2.300 326,000 +68,000 0.01% 749,800
2024-10-24 2024-10-22 2.430 258,000 -18,000 0.01% 626,940
2024-10-23 2024-10-21 2.370 276,000 -70,000 0.01% 654,120
2024-09-19 2024-09-16 1.470 346,000 -10,000 0.01% 508,620
2024-09-12 2024-09-10 1.470 356,000 -10,000 0.01% 523,320
2024-07-30 2024-07-26 1.490 366,000 -14,000 0.01% 545,340
2024-05-10 2024-05-08 1.550 380,000 -100,000 0.01% 589,000
2024-05-06 2024-05-02 1.510 480,000 -4,000 0.02% 724,800
2024-02-05 2024-02-01 1.450 484,000 -10,000 0.02% 701,800
2024-01-31 2024-01-29 1.520 494,000 +10,000 0.02% 750,880
2023-05-22 2023-05-18 2.060 484,000 -6,000 0.02% 997,040
2023-03-22 2023-03-20 1.970 490,000 -12,000 0.02% 965,300
2023-03-17 2023-03-15 1.950 502,000 +12,000 0.02% 978,900
2023-02-27 2023-02-23 1.830 490,000 +14,000 0.02% 896,700
2023-01-18 2023-01-16 1.910 476,000 -10,000 0.02% 909,160
2023-01-04 2022-12-30 1.760 486,000 +10,000 0.02% 855,360
2022-09-19 2022-09-15 1.920 476,000 -40,000 0.02% 913,920
2022-09-16 2022-09-14 1.940 516,000 -10,000 0.02% 1,001,040
2022-09-15 2022-09-13 1.950 526,000 +4,000 0.02% 1,025,700
2022-09-13 2022-09-08 1.990 522,000 -124,000 0.02% 1,038,780
2022-09-09 2022-09-07 1.970 646,000 +170,000 0.02% 1,272,620
2022-07-14 2022-07-12 2.080 476,000 -120,000 0.02% 990,080
2022-07-13 2022-07-11 2.080 596,000 +120,000 0.02% 1,239,680
2022-06-28 2022-06-24 1.890 476,000 -34,000 0.02% 899,640
2022-03-25 2022-03-23 2.130 510,000 -2,000 0.02% 1,086,300
2021-12-03 2021-12-01 2.290 512,000 -40,000 0.02% 1,172,480
2021-12-01 2021-11-29 2.260 552,000 +40,000 0.02% 1,247,520
2021-11-10 2021-11-08 2.310 512,000 -50,000 0.02% 1,182,720
2021-11-09 2021-11-05 2.370 562,000 +150,000 0.02% 1,331,940
2021-10-20 2021-10-18 2.180 412,000 -6,000 0.01% 898,160
2021-10-12 2021-10-08 2.260 418,000 -10,000 0.01% 944,680
2021-09-29 2021-09-27 2.310 428,000 -10,000 0.01% 988,680
2021-09-28 2021-09-24 2.410 438,000 +10,000 0.01% 1,055,580
2021-09-27 2021-09-23 2.300 428,000 +50,000 0.01% 984,400
2021-09-23 2021-09-20 2.130 378,000 -2,000 0.01% 805,140
2021-09-15 2021-09-13 2.260 380,000 -10,000 0.01% 858,800
2021-09-10 2021-09-08 2.360 390,000 -10,000 0.01% 920,400
2021-09-08 2021-09-06 2.320 400,000 -4,000 0.01% 928,000
2021-09-07 2021-09-03 2.290 404,000 -20,000 0.01% 925,160
2021-09-03 2021-09-01 2.170 424,000 +20,000 0.01% 920,080
2021-09-01 2021-08-30 2.180 404,000 -10,000 0.01% 880,720
2021-08-31 2021-08-27 2.110 414,000 -56,000 0.01% 873,540
2021-08-30 2021-08-26 2.180 470,000 -2,000 0.02% 1,024,600
2021-08-27 2021-08-25 2.190 472,000 +16,000 0.02% 1,033,680
2021-08-26 2021-08-24 2.000 456,000 +24,000 0.02% 912,000
2021-08-24 2021-08-20 1.960 432,000 -2,000 0.01% 846,720
2021-08-23 2021-08-19 1.920 434,000 -20,000 0.01% 833,280
2021-08-20 2021-08-18 2.000 454,000 +10,000 0.02% 908,000
2021-08-19 2021-08-17 2.020 444,000 -2,000 0.02% 896,880
2021-08-18 2021-08-16 2.060 446,000 -24,000 0.02% 918,760
2021-08-17 2021-08-13 2.100 470,000 -36,000 0.02% 987,000
2021-08-16 2021-08-12 2.120 506,000 -10,000 0.02% 1,072,720
2021-08-13 2021-08-11 1.970 516,000 -14,000 0.02% 1,016,520
2021-08-12 2021-08-10 1.950 530,000 +164,000 0.02% 1,033,500
2021-07-23 2021-07-21 1.820 366,000 -40,000 0.01% 666,120
2021-07-22 2021-07-20 1.800 406,000 +20,000 0.01% 730,800
2021-07-19 2021-07-15 1.850 386,000 +20,000 0.01% 714,100
2021-07-09 2021-07-07 2.101 366,000 +15,930 0.01% 769,137
2021-07-05 2021-06-30 2.164 350,070 -19,129 0.01% 757,621
2021-03-08 2021-03-04 2.969 369,199 +66,953 0.01% 1,096,239
2021-03-01 2021-02-25 3.189 302,246 +22,955 0.01% 963,800
2021-02-26 2021-02-24 3.210 279,291 +3,826 0.01% 896,441
2021-02-25 2021-02-23 3.534 275,465 -47,823 0.01% 973,441
2021-02-24 2021-02-22 3.482 323,288 +9,564 0.01% 1,125,538
2021-02-22 2021-02-18 3.346 313,724 -177,904 0.01% 1,049,601
2021-02-08 2021-02-04 3.408 491,628 -9,565 0.02% 1,675,640
2021-02-05 2021-02-03 3.367 501,193 +9,565 0.02% 1,687,281
2021-01-27 2021-01-25 3.157 491,628 +275,465 0.02% 1,552,280
2021-01-20 2021-01-18 3.074 216,163 -9,565 0.01% 664,439
2021-01-19 2021-01-15 3.063 225,728 -47,824 0.01% 691,480
2021-01-15 2021-01-13 2.980 273,552 -21,042 0.01% 815,101
2021-01-14 2021-01-12 2.854 294,594 +19,129 0.01% 840,839
2021-01-13 2021-01-11 2.875 275,465 +11,478 0.01% 792,001
2021-01-12 2021-01-08 3.210 263,987 -59,301 0.01% 847,320
2021-01-07 2021-01-05 2.676 323,288 -17,217 0.01% 865,279
2021-01-06 2021-01-04 2.645 340,505 +28,694 0.01% 900,680
2020-12-29 2020-12-24 2.363 311,811 +11,478 0.01% 736,761
2020-12-22 2020-12-18 2.352 300,333 -189,382 0.01% 706,500
2020-12-21 2020-12-17 2.279 489,715 +84,170 0.02% 1,116,160
2020-12-18 2020-12-16 2.300 405,545 +63,127 0.01% 932,799
2020-12-17 2020-12-15 2.321 342,418 +42,085 0.01% 794,760
2020-12-16 2020-12-14 2.331 300,333 -42,085 0.01% 700,220
2020-12-15 2020-12-11 2.352 342,418 +47,824 0.01% 805,500
2020-12-14 2020-12-10 2.384 294,594 -84,170 0.01% 702,239
2020-12-11 2020-12-09 2.363 378,764 +76,518 0.01% 894,960
2020-12-09 2020-12-07 2.321 302,246 -9,565 0.01% 701,520
2020-12-03 2020-12-01 2.436 311,811 +9,565 0.01% 759,581
2020-12-01 2020-11-27 2.311 302,246 -36,346 0.01% 698,360
2020-11-30 2020-11-26 2.311 338,592 +36,346 0.01% 782,340
2020-11-25 2020-11-23 2.394 302,246 -128,168 0.01% 723,640
2020-11-24 2020-11-20 2.300 430,414 +26,782 0.02% 990,001
2020-11-23 2020-11-19 2.300 403,632 +63,127 0.01% 928,399
2020-11-20 2020-11-18 2.363 340,505 +42,085 0.01% 804,560
2020-11-19 2020-11-17 2.384 298,420 -42,085 0.01% 711,360
2020-11-18 2020-11-16 2.373 340,505 +42,085 0.01% 808,120
2020-10-19 2020-10-15 2.227 298,420 -28,694 0.01% 664,560
2020-10-16 2020-10-14 2.269 327,114 +28,694 0.01% 742,139
2020-10-14 2020-10-09 2.269 298,420 -28,694 0.01% 677,040
2020-10-12 2020-10-08 2.269 327,114 +28,694 0.01% 742,139
2020-07-23 2020-07-21 2.509 298,420 -22,956 0.01% 748,800
2020-07-22 2020-07-20 2.572 321,376 +22,956 0.01% 826,561
2020-04-29 2020-04-27 2.405 298,420 -28,694 0.01% 717,600
2020-04-28 2020-04-24 2.405 327,114 +1,913 0.01% 786,599
2020-04-27 2020-04-23 2.457 325,201 +26,781 0.01% 798,999
2020-02-26 2020-02-24 2.394 298,420 -19,130 0.01% 714,480
2020-02-24 2020-02-20 2.467 317,550 +19,130 0.01% 783,521
2020-02-18 2020-02-14 2.426 298,420 -9,565 0.01% 723,840
2019-10-18 2019-10-16 2.572 307,985 -38,259 0.01% 792,120
2019-10-16 2019-10-14 2.624 346,244 +36,346 0.01% 908,620
2019-09-13 2019-09-11 2.739 309,898 -47,824 0.01% 848,880
2019-09-11 2019-09-09 2.687 357,722 +19,130 0.01% 961,181
2019-09-09 2019-09-05 2.666 338,592 +28,694 0.01% 902,700
2019-06-21 2019-06-19 3.001 309,898 +7,632 0.01% 930,105
2019-05-16 2019-05-14 2.958 302,266 -93,293 0.01% 894,239
2019-03-11 2019-03-07 3.130 395,559 -27,987 0.01% 1,238,081
2019-03-06 2019-03-04 3.119 423,546 -27,988 0.02% 1,321,139
2019-03-05 2019-03-01 3.141 451,534 +55,975 0.02% 1,418,121
2019-02-26 2019-02-22 3.130 395,559 -13,060 0.01% 1,238,081
2019-02-18 2019-02-14 3.119 408,619 +13,060 0.01% 1,274,579
2019-01-21 2019-01-17 2.819 395,559 -27,987 0.01% 1,115,121
2019-01-15 2019-01-11 2.808 423,546 +27,987 0.02% 1,189,479
2018-07-17 2018-07-13 2.953 395,559 +16,494 0.01% 1,168,066
2018-07-13 2018-07-11 2.908 379,065 -17,880 0.01% 1,102,400
2018-07-12 2018-07-10 2.953 396,945 +17,880 0.01% 1,172,159
2018-05-11 2018-05-09 3.154 379,065 +8,940 0.01% 1,195,680
2018-04-13 2018-04-11 3.177 370,125 -26,820 0.01% 1,175,761
2018-03-28 2018-03-26 3.054 396,945 +26,820 0.01% 1,212,119
2018-03-23 2018-03-21 3.177 370,125 -5,364 0.01% 1,175,761
2018-03-01 2018-02-27 3.311 375,489 -17,880 0.01% 1,243,201
2018-02-14 2018-02-12 3.132 393,369 +17,880 0.01% 1,231,999
2018-02-08 2018-02-06 3.356 375,489 -17,880 0.01% 1,260,001
2018-02-06 2018-02-02 3.512 393,369 +8,940 0.01% 1,381,599
2018-01-29 2018-01-25 3.680 384,429 -8,940 0.01% 1,414,700
2018-01-26 2018-01-24 3.646 393,369 +17,880 0.01% 1,434,399
2018-01-22 2018-01-18 3.557 375,489 -8,940 0.01% 1,335,601
2018-01-10 2018-01-08 3.624 384,429 +8,940 0.01% 1,393,200
2017-11-23 2017-11-21 3.523 375,489 -5,364 0.01% 1,323,001
2017-11-21 2017-11-17 3.523 380,853 -3,576 0.01% 1,341,900
2017-11-17 2017-11-15 3.669 384,429 -17,880 0.01% 1,410,400
2017-11-08 2017-11-06 3.848 402,309 -8,941 0.02% 1,547,998
2017-10-31 2017-10-27 4.083 411,250 +17,881 0.02% 1,679,001
2017-10-17 2017-10-13 3.960 393,369 -17,881 0.01% 1,557,599
2017-09-19 2017-09-15 3.915 411,250 -17,880 0.02% 1,610,001
2017-09-18 2017-09-14 3.960 429,130 +17,880 0.02% 1,699,200
2017-09-12 2017-09-08 3.870 411,250 -17,880 0.02% 1,591,601
2017-09-11 2017-09-07 3.859 429,130 +17,880 0.02% 1,656,000
2017-09-07 2017-09-05 3.825 411,250 -17,880 0.02% 1,573,201
2017-09-06 2017-09-04 3.848 429,130 +17,880 0.02% 1,651,200
2017-08-09 2017-08-07 4.060 411,250 -17,880 0.02% 1,669,801
2017-08-08 2017-08-04 4.127 429,130 +17,880 0.02% 1,771,200
2017-08-01 2017-07-28 4.049 411,250 -17,880 0.02% 1,665,201
2017-07-31 2017-07-27 4.049 429,130 +17,880 0.02% 1,737,600
2017-06-20 2017-06-16 3.948 411,250 -178,804 0.02% 1,623,801
2017-06-19 2017-06-15 3.982 590,054 +178,804 0.02% 2,349,600
2017-06-15 2017-06-13 3.960 411,250 -5,364 0.02% 1,628,401
2017-05-26 2017-05-24 3.747 416,614 +5,364 0.02% 1,561,101
2017-04-05 2017-03-31 4.306 411,250 -26,820 0.02% 1,771,001
2017-03-21 2017-03-17 4.575 438,070 +26,820 0.02% 2,004,099
2017-02-27 2017-02-23 4.575 411,250 -8,940 0.02% 1,881,401
2017-02-24 2017-02-22 4.586 420,190 -8,940 0.02% 1,927,000
2017-02-17 2017-02-15 4.508 429,130 -28,609 0.02% 1,934,399
2017-02-15 2017-02-13 4.195 457,739 +5,364 0.02% 1,920,001
2016-12-12 2016-12-08 4.004 452,375 -8,940 0.02% 1,811,481
2016-10-04 2016-09-30 4.094 461,315 +44,701 0.02% 1,888,561
2016-09-22 2016-09-20 4.206 416,614 -26,820 0.02% 1,752,161
2016-09-14 2016-09-12 4.027 443,434 +26,820 0.02% 1,785,598
2016-09-12 2016-09-08 4.183 416,614 -35,761 0.02% 1,742,841
2016-09-09 2016-09-07 3.982 452,375 -330,787 0.02% 1,801,361
2016-09-08 2016-09-06 4.060 783,162 -89,403 0.03% 3,179,878
2016-09-07 2016-09-05 3.870 872,565 -98,342 0.03% 3,376,962
2016-09-06 2016-09-02 3.769 970,907 +545,353 0.04% 3,659,820
2016-08-18 2016-08-16 4.027 425,554 -44,701 0.02% 1,713,600
2016-08-17 2016-08-15 3.982 470,255 +44,701 0.02% 1,872,560
2016-08-15 2016-08-11 3.680 425,554 -8,940 0.02% 1,566,040
2016-07-29 2016-07-27 3.624 434,494 +8,940 0.02% 1,574,639
2016-07-15 2016-07-13 3.736 425,554 -26,821 0.02% 1,589,840
2016-07-13 2016-07-11 3.613 452,375 +26,821 0.02% 1,634,381
2016-07-07 2016-07-05 3.680 425,554 -17,880 0.02% 1,566,040
2016-07-04 2016-06-29 3.658 443,434 -8,941 0.02% 1,621,918
2016-06-29 2016-06-27 3.646 452,375 +8,941 0.02% 1,649,561
2016-06-28 2016-06-24 3.680 443,434 -23,245 0.02% 1,631,838
2016-06-24 2016-06-22 3.702 466,679 -8,940 0.02% 1,727,820
2016-06-23 2016-06-21 3.669 475,619 -8,940 0.02% 1,744,959
2016-06-20 2016-06-16 3.535 484,559 -25,033 0.02% 1,712,719
2016-06-14 2016-06-10 3.546 509,592 +17,880 0.02% 1,806,900
2016-06-13 2016-06-08 3.714 491,712 +35,761 0.02% 1,826,002
2016-06-10 2016-06-07 3.769 455,951 -8,940 0.02% 1,718,701
2016-06-07 2016-06-03 3.669 464,891 -17,880 0.02% 1,705,600
2016-06-02 2016-05-31 3.736 482,771 +44,701 0.02% 1,803,599
2016-05-18 2016-05-16 3.658 438,070 -26,821 0.02% 1,602,299
2016-05-11 2016-05-09 3.568 464,891 +12,516 0.02% 1,658,800
2016-05-09 2016-05-05 3.557 452,375 +14,305 0.02% 1,609,081
2016-05-06 2016-05-04 3.557 438,070 -89,402 0.02% 1,558,199
2016-05-04 2016-04-29 3.646 527,472 -8,941 0.02% 1,923,398
2016-05-03 2016-04-28 3.702 536,413 -23,244 0.02% 1,986,001
2016-04-15 2016-04-13 4.105 559,657 -14,305 0.02% 2,297,419
2016-04-14 2016-04-12 3.915 573,962 +14,305 0.02% 2,247,002
2016-03-31 2016-03-29 3.870 559,657 +3,576 0.02% 2,165,959
2016-03-23 2016-03-21 4.228 556,081 -3,576 0.02% 2,351,160
2016-03-04 2016-03-02 4.004 559,657 -41,125 0.02% 2,241,079
2016-03-01 2016-02-26 3.747 600,782 -17,881 0.02% 2,251,199
2016-02-24 2016-02-22 3.893 618,663 -26,820 0.02% 2,408,162
2016-02-23 2016-02-19 3.814 645,483 -44,701 0.02% 2,462,019
2016-02-22 2016-02-18 3.848 690,184 -17,881 0.03% 2,655,679
2016-02-18 2016-02-16 3.658 708,065 +44,701 0.03% 2,589,841
2016-02-11 2016-02-04 3.579 663,364 -35,760 0.02% 2,374,401
2016-02-05 2016-02-03 3.579 699,124 +35,760 0.03% 2,502,398
2016-02-04 2016-02-02 3.736 663,364 -62,581 0.02% 2,478,281
2016-02-03 2016-02-01 3.714 725,945 -26,821 0.03% 2,695,840
2016-02-02 2016-01-29 3.803 752,766 +62,582 0.03% 2,862,801
2016-02-01 2016-01-28 3.602 690,184 -48,277 0.03% 2,485,839
2016-01-29 2016-01-27 3.579 738,461 +85,826 0.03% 2,643,199
2016-01-28 2016-01-26 3.467 652,635 +96,554 0.02% 2,262,999
2016-01-27 2016-01-25 3.803 556,081 -44,701 0.02% 2,114,800
2016-01-26 2016-01-22 3.747 600,782 +44,701 0.02% 2,251,199
2016-01-25 2016-01-21 3.658 556,081 -89,402 0.02% 2,033,940
2016-01-21 2016-01-19 3.982 645,483 +89,402 0.02% 2,570,319
2016-01-19 2016-01-15 3.814 556,081 -80,462 0.02% 2,121,020
2016-01-18 2016-01-14 3.982 636,543 +1,788 0.02% 2,534,720
2016-01-15 2016-01-13 3.915 634,755 -89,402 0.02% 2,485,000
2016-01-13 2016-01-11 3.960 724,157 +44,701 0.03% 2,867,400
2016-01-12 2016-01-08 3.982 679,456 +44,701 0.03% 2,705,600
2016-01-08 2016-01-06 4.373 634,755 -44,701 0.02% 2,776,100
2016-01-07 2016-01-05 4.396 679,456 +44,701 0.03% 2,986,800
2016-01-06 2016-01-04 4.362 634,755 -39,337 0.02% 2,769,000
2015-12-29 2015-12-24 4.676 674,092 -14,304 0.03% 3,151,721
2015-12-23 2015-12-21 4.676 688,396 -26,821 0.03% 3,218,599
2015-12-21 2015-12-17 4.642 715,217 -44,701 0.03% 3,320,001
2015-12-18 2015-12-16 4.552 759,918 -62,581 0.03% 3,459,500
2015-12-17 2015-12-15 4.642 822,499 -17,881 0.03% 3,817,998
2015-12-16 2015-12-14 4.731 840,380 -250,326 0.03% 3,976,201
2015-12-15 2015-12-11 4.720 1,090,706 +107,283 0.04% 5,148,401
2015-12-14 2015-12-10 4.776 983,423 -8,940 0.04% 4,696,999
2015-12-11 2015-12-09 5.156 992,363 +277,146 0.04% 5,117,098
2015-12-09 2015-12-07 5.637 715,217 -157,348 0.03% 4,032,001
2015-10-09 2015-10-07 5.380 872,565 -89,402 0.03% 4,694,562
2015-10-08 2015-10-06 5.101 961,967 -39,337 0.04% 4,906,562
2015-10-07 2015-10-05 5.101 1,001,304 +32,185 0.04% 5,107,202
2015-10-06 2015-10-02 5.078 969,119 +3,576 0.04% 4,921,361
2015-10-02 2015-09-29 4.586 965,543 -8,940 0.04% 4,428,001
2015-09-30 2015-09-25 4.810 974,483 +17,880 0.04% 4,687,000
2015-09-29 2015-09-24 4.810 956,603 -17,880 0.04% 4,601,002
2015-09-25 2015-09-23 4.810 974,483 -19,668 0.04% 4,687,000
2015-09-24 2015-09-22 4.910 994,151 +5,364 0.04% 4,881,678
2015-09-22 2015-09-18 4.944 988,787 +14,304 0.04% 4,888,519
2015-09-18 2015-09-16 4.810 974,483 -8,940 0.04% 4,687,000
2015-09-17 2015-09-15 4.620 983,423 +44,701 0.04% 4,542,999
2015-09-16 2015-09-14 4.642 938,722 -62,582 0.04% 4,357,499
2015-09-15 2015-09-11 4.765 1,001,304 +17,881 0.04% 4,771,202
2015-09-11 2015-09-09 4.866 983,423 +44,701 0.04% 4,784,999
2015-09-10 2015-09-08 4.765 938,722 +17,880 0.04% 4,472,999
2015-09-09 2015-09-07 4.441 920,842 +17,881 0.03% 4,089,101
2015-09-07 2015-09-02 4.452 902,961 -44,701 0.03% 4,019,799
2015-09-04 2015-09-01 4.485 947,662 +53,641 0.04% 4,250,599
2015-09-02 2015-08-31 4.787 894,021 +44,701 0.03% 4,280,000
2015-09-01 2015-08-28 5.022 849,320 -160,924 0.03% 4,265,500
2015-08-31 2015-08-27 4.933 1,010,244 +26,821 0.04% 4,983,301
2015-08-28 2015-08-26 4.530 983,423 -44,701 0.04% 4,454,999
2015-08-27 2015-08-25 4.530 1,028,124 -12,517 0.04% 4,657,499
2015-08-26 2015-08-24 4.687 1,040,641 +130,528 0.04% 4,877,162
2015-08-25 2015-08-21 5.235 910,113 +17,880 0.03% 4,764,238
2015-08-24 2015-08-20 5.101 892,233 +26,821 0.03% 4,550,880
2015-08-21 2015-08-19 5.358 865,412 -5,365 0.03% 4,636,718
2015-08-20 2015-08-18 5.369 870,777 -5,364 0.03% 4,675,203
2015-08-19 2015-08-17 5.682 876,141 +8,941 0.03% 4,978,402
2015-08-18 2015-08-14 5.693 867,200 +14,304 0.03% 4,937,298
2015-08-17 2015-08-13 5.637 852,896 +8,940 0.03% 4,808,159
2015-08-14 2015-08-12 5.514 843,956 -53,641 0.03% 4,653,921
2015-08-12 2015-08-10 5.973 897,597 -107,283 0.03% 5,361,359
2015-08-11 2015-08-07 5.514 1,004,880 +8,941 0.04% 5,541,322
2015-08-10 2015-08-06 5.268 995,939 -53,642 0.04% 5,246,938
2015-08-07 2015-08-05 5.089 1,049,581 +8,940 0.04% 5,341,701
2015-08-06 2015-08-04 5.179 1,040,641 +17,881 0.04% 5,389,322
2015-08-04 2015-07-31 5.358 1,022,760 -17,881 0.04% 5,479,759
2015-08-03 2015-07-30 5.347 1,040,641 +17,881 0.04% 5,563,923
2015-07-31 2015-07-29 5.526 1,022,760 +17,880 0.04% 5,651,359
2015-07-30 2015-07-28 5.302 1,004,880 -89,402 0.04% 5,327,762
2015-07-29 2015-07-27 5.280 1,094,282 +62,582 0.04% 5,777,281
2015-07-28 2015-07-24 5.861 1,031,700 -57,218 0.04% 6,046,958
2015-07-27 2015-07-23 6.051 1,088,918 +16,093 0.04% 6,589,382
2015-07-24 2015-07-22 5.951 1,072,825 +62,581 0.04% 6,383,998
2015-07-23 2015-07-21 6.118 1,010,244 -8,940 0.04% 6,181,101
2015-07-22 2015-07-20 6.051 1,019,184 +44,701 0.04% 6,167,400
2015-07-21 2015-07-17 5.995 974,483 +89,402 0.04% 5,842,400
2015-07-20 2015-07-16 5.805 885,081 -35,761 0.03% 5,138,101
2015-07-17 2015-07-15 5.760 920,842 +53,642 0.03% 5,304,502
2015-07-16 2015-07-14 6.051 867,200 +17,880 0.03% 5,247,697
2015-07-15 2015-07-13 6.465 849,320 -23,245 0.03% 5,491,000
2015-07-14 2015-07-10 6.085 872,565 -98,342 0.03% 5,309,443
2015-07-13 2015-07-09 5.604 970,907 +25,033 0.04% 5,440,861
2015-07-10 2015-07-08 4.698 945,874 -118,011 0.04% 4,443,599
2015-07-09 2015-07-07 5.011 1,063,885 -123,375 0.04% 5,331,200
2015-07-08 2015-07-06 5.705 1,187,260 -8,940 0.04% 6,772,800
2015-07-07 2015-07-03 6.320 1,196,200 +50,065 0.05% 7,559,699
2015-07-06 2015-07-02 6.633 1,146,135 -64,370 0.04% 7,602,260
2015-07-03 2015-06-30 7.080 1,210,505 +92,979 0.05% 8,570,823
2015-06-30 2015-06-26 7.226 1,117,526 +60,793 0.04% 8,074,998
2015-06-29 2015-06-25 7.673 1,056,733 -8,940 0.04% 8,108,521
2015-06-26 2015-06-24 7.628 1,065,673 -3,576 0.04% 8,129,439
2015-06-25 2015-06-23 7.584 1,069,249 +50,065 0.04% 8,108,878
2015-06-24 2015-06-22 7.449 1,019,184 +16,092 0.04% 7,592,400
2015-06-19 2015-06-17 7.897 1,003,092 +41,125 0.04% 7,921,323
2015-06-17 2015-06-15 8.109 961,967 +23,245 0.04% 7,801,003
2015-06-16 2015-06-12 8.490 938,722 +8,940 0.04% 7,969,499
2015-06-12 2015-06-10 8.076 929,782 +100,130 0.03% 7,508,801
2015-06-11 2015-06-09 8.635 829,652 +10,729 0.03% 7,164,164
2015-06-08 2015-06-04 9.083 818,923 -1,788 0.03% 7,437,917
2015-06-04 2015-06-02 9.273 820,711 -23,245 0.03% 7,610,217
2015-06-03 2015-06-01 9.541 843,956 -729,521 0.03% 8,052,321
2015-06-02 2015-05-29 9.138 1,573,477 +21,456 0.06% 14,379,199
2015-06-01 2015-05-28 9.284 1,552,021 -64,369 0.06% 14,408,804
2015-05-29 2015-05-27 9.687 1,616,390 +5,364 0.06% 15,657,279
2015-05-28 2015-05-26 9.575 1,611,026 +774,222 0.06% 15,425,120
2015-05-26 2015-05-21 8.836 836,804 -8,940 0.03% 7,394,402
2015-05-22 2015-05-20 8.915 845,744 -39,337 0.03% 7,539,621
2015-05-21 2015-05-19 8.915 885,081 -62,581 0.03% 7,890,301
2015-05-20 2015-05-18 8.781 947,662 -39,337 0.04% 8,320,997
2015-05-19 2015-05-15 8.613 986,999 +89,402 0.04% 8,500,798
2015-05-18 2015-05-14 8.680 897,597 +44,701 0.03% 7,791,039
2015-05-15 2015-05-13 8.534 852,896 +57,217 0.03% 7,279,019
2015-05-14 2015-05-12 8.993 795,679 -85,826 0.03% 7,155,602
2015-05-13 2015-05-11 8.797 881,505 -8,940 0.03% 7,755,006
2015-05-12 2015-05-08 8.233 890,445 +66,946 0.03% 7,330,853
2015-05-11 2015-05-07 7.973 823,499 -26,564 0.03% 6,565,800
2015-05-08 2015-05-06 7.939 850,063 -7,084 0.03% 6,748,797
2015-05-07 2015-05-05 8.041 857,147 +134,593 0.03% 6,892,158
2015-05-06 2015-05-04 8.526 722,554 +168,242 0.03% 6,160,801
2015-05-05 2015-04-30 8.944 554,312 +122,196 0.02% 4,957,918
2015-05-04 2015-04-29 8.831 432,116 +30,107 0.02% 3,816,164
2015-04-30 2015-04-28 9.260 402,009 +58,442 0.02% 3,722,799
2015-04-29 2015-04-27 9.667 343,567 -37,191 0.01% 3,321,277
2015-04-28 2015-04-24 9.577 380,758 -12,396 0.01% 3,646,404
2015-04-27 2015-04-23 9.848 393,154 -70,839 0.01% 3,871,677
2015-04-24 2015-04-22 9.893 463,993 +5,313 0.02% 4,590,240
2015-04-23 2015-04-21 9.091 458,680 +12,397 0.02% 4,169,899
2015-04-22 2015-04-20 9.362 446,283 +60,213 0.02% 4,178,157
2015-04-21 2015-04-17 9.882 386,070 -40,733 0.01% 3,814,995
2015-04-20 2015-04-16 9.667 426,803 +92,091 0.02% 4,125,923
2015-04-17 2015-04-15 8.018 334,712 -53,129 0.01% 2,683,796
2015-04-16 2015-04-14 8.165 387,841 +44,274 0.01% 3,166,736
2015-04-15 2015-04-13 8.323 343,567 +17,709 0.01% 2,859,557
2015-04-14 2015-04-10 8.312 325,858 +12,397 0.01% 2,708,483
2015-04-13 2015-04-09 8.402 313,461 +28,336 0.01% 2,633,761
2015-04-10 2015-04-08 8.831 285,125 -33,649 0.01% 2,518,036
2015-04-08 2015-04-01 5.918 318,774 +8,855 0.01% 1,886,401
2015-04-01 2015-03-30 5.737 309,919 -14,168 0.01% 1,778,000
2015-03-31 2015-03-27 4.879 324,087 +5,313 0.01% 1,581,122
2015-03-23 2015-03-19 5.263 318,774 -8,855 0.01% 1,677,601
2015-03-20 2015-03-18 5.217 327,629 -38,961 0.01% 1,709,402
2015-03-19 2015-03-17 5.048 366,590 +7,084 0.01% 1,850,581
2015-03-18 2015-03-16 4.992 359,506 +28,335 0.01% 1,794,520
2015-03-17 2015-03-13 5.037 331,171 -8,854 0.01% 1,668,042
2015-03-16 2015-03-12 5.150 340,025 +17,709 0.01% 1,751,038
2015-03-12 2015-03-10 4.992 322,316 -70,838 0.01% 1,608,881
2015-03-11 2015-03-09 5.014 393,154 +8,854 0.01% 1,971,358
2015-03-10 2015-03-06 5.082 384,300 +17,710 0.01% 1,953,003
2015-03-09 2015-03-05 5.082 366,590 +8,855 0.01% 1,863,001
2015-03-06 2015-03-04 5.217 357,735 -26,565 0.01% 1,866,480
2015-03-05 2015-03-03 5.217 384,300 +53,129 0.01% 2,005,083
2015-02-27 2015-02-25 5.127 331,171 -8,854 0.01% 1,697,962
2015-02-25 2015-02-23 4.946 340,025 -26,565 0.01% 1,681,918
2015-02-24 2015-02-18 5.003 366,590 -26,564 0.01% 1,834,021
2015-02-23 2015-02-16 5.003 393,154 +26,564 0.01% 1,966,918
2015-02-16 2015-02-12 5.071 366,590 -44,274 0.01% 1,858,861
2015-02-13 2015-02-11 4.935 410,864 +70,839 0.02% 2,027,680
2015-02-12 2015-02-10 4.924 340,025 -8,855 0.01% 1,674,238
2015-02-11 2015-02-09 4.754 348,880 +8,855 0.01% 1,658,739
2015-02-09 2015-02-05 5.003 340,025 -26,565 0.01% 1,701,118
2015-02-06 2015-02-04 5.071 366,590 -31,877 0.01% 1,858,861
2015-02-05 2015-02-03 5.206 398,467 +53,129 0.02% 2,074,499
2015-02-04 2015-02-02 5.161 345,338 +76,151 0.01% 1,782,299
2015-02-03 2015-01-30 5.376 269,187 +26,565 0.01% 1,447,041
2015-02-02 2015-01-29 5.466 242,622 -8,855 0.01% 1,326,159
2015-01-30 2015-01-28 5.342 251,477 -70,839 0.01% 1,343,319
2015-01-29 2015-01-27 5.534 322,316 +3,542 0.01% 1,783,602
2015-01-28 2015-01-26 5.568 318,774 -363,048 0.01% 1,774,801
2015-01-27 2015-01-23 5.330 681,822 +407,322 0.03% 3,634,402
2015-01-23 2015-01-21 5.071 274,500 -61,983 0.01% 1,391,902
2015-01-22 2015-01-20 4.924 336,483 +97,403 0.01% 1,656,798
2015-01-21 2015-01-19 4.867 239,080 -44,274 0.01% 1,163,698
2015-01-20 2015-01-16 5.105 283,354 +40,732 0.01% 1,446,398
2015-01-19 2015-01-15 4.890 242,622 -26,565 0.01% 1,186,419
2015-01-15 2015-01-13 4.935 269,187 +35,420 0.01% 1,328,481
2015-01-13 2015-01-09 4.913 233,767 -17,710 0.01% 1,148,398
2015-01-12 2015-01-08 4.969 251,477 +35,419 0.01% 1,249,600
2015-01-09 2015-01-07 5.037 216,058 -17,709 0.01% 1,088,241
2015-01-07 2015-01-05 4.675 233,767 +17,709 0.01% 1,092,958
2015-01-06 2015-01-02 4.687 216,058 -1,771 0.01% 1,012,601
2015-01-05 2014-12-31 4.664 217,829 +3,542 0.01% 1,015,981
2014-12-29 2014-12-22 4.325 214,287 +10,626 0.01% 926,861
2014-12-23 2014-12-19 4.427 203,661 +8,855 0.01% 901,600
2014-12-22 2014-12-18 4.642 194,806 -26,565 0.01% 904,199
2014-12-19 2014-12-17 4.382 221,371 +17,710 0.01% 970,001
2014-12-09 2014-12-05 4.992 203,661 +8,855 0.01% 1,016,600
2014-12-04 2014-12-02 5.093 194,806 +17,709 0.01% 992,199
2014-12-03 2014-12-01 5.003 177,097 -8,854 0.01% 886,002
2014-11-28 2014-11-26 5.297 185,951 -8,855 0.01% 984,898
2014-11-27 2014-11-25 5.138 194,806 +8,855 0.01% 1,000,999
2014-11-25 2014-11-21 4.924 185,951 +8,854 0.01% 915,598
2014-11-21 2014-11-19 4.619 177,097 -5,312 0.01% 818,002
2014-11-20 2014-11-18 4.664 182,409 -3,542 0.01% 850,778
2014-11-19 2014-11-17 4.845 185,951 -35,420 0.01% 900,898
2014-11-18 2014-11-14 5.251 221,371 -5,313 0.01% 1,162,502
2014-11-17 2014-11-13 5.443 226,684 +5,313 0.01% 1,233,922
2014-11-14 2014-11-12 5.093 221,371 -26,564 0.01% 1,127,502
2014-11-13 2014-11-11 4.766 247,935 -876,628 0.01% 1,181,599
2014-11-12 2014-11-10 4.856 1,124,563 +938,612 0.04% 5,461,000
2014-11-10 2014-11-06 4.472 185,951 +8,854 0.01% 831,598
2014-11-06 2014-11-04 4.404 177,097 -8,854 0.01% 780,002
2014-11-04 2014-10-31 4.382 185,951 -8,855 0.01% 814,798
2014-11-03 2014-10-30 4.258 194,806 -8,855 0.01% 829,399
2014-10-31 2014-10-29 4.179 203,661 +17,710 0.01% 851,000
2014-10-30 2014-10-28 4.099 185,951 -24,794 0.01% 762,298
2014-10-29 2014-10-27 3.862 210,745 +8,855 0.01% 813,960
2014-10-28 2014-10-24 4.111 201,890 +8,855 0.01% 829,920
2014-10-27 2014-10-23 3.975 193,035 +15,938 0.01% 767,359
2014-10-24 2014-10-22 4.145 177,097 -61,983 0.01% 734,002
2014-10-23 2014-10-21 4.032 239,080 +8,854 0.01% 963,899
2014-10-17 2014-10-15 4.596 230,226 -8,854 0.01% 1,058,202
2014-10-16 2014-10-14 4.393 239,080 -79,694 0.01% 1,050,299
2014-10-13 2014-10-09 4.946 318,774 -24,793 0.01% 1,576,801
2014-10-10 2014-10-08 4.698 343,567 -8,855 0.01% 1,614,079
2014-10-08 2014-10-06 4.777 352,422 +33,648 0.01% 1,683,539
2014-10-03 2014-09-29 4.924 318,774 +88,548 0.01% 1,569,601
2014-09-29 2014-09-25 4.653 230,226 +49,588 0.01% 1,071,202
2014-09-26 2014-09-24 4.404 180,638 -141,678 0.01% 795,598
2014-09-18 2014-09-16 4.167 322,316 -115,112 0.01% 1,343,161
2014-09-17 2014-09-15 4.167 437,428 +203,661 0.02% 1,822,858
2014-09-16 2014-09-12 4.314 233,767 -5,313 0.01% 1,008,478
2014-08-07 2014-08-05 4.054 239,080 -17,710 0.01% 969,299
2014-07-25 2014-07-23 3.772 256,790 -8,855 0.01% 968,600
2014-07-17 2014-07-15 3.659 265,645 -8,855 0.01% 972,001
2014-07-15 2014-07-11 3.557 274,500 +12,397 0.01% 976,501
2014-07-07 2014-07-03 3.591 262,103 -177,096 0.01% 941,280
2014-07-03 2014-06-30 3.630 439,199 +12,903 0.02% 1,594,362
2014-06-18 2014-06-16 3.665 426,296 -8,594 0.02% 1,562,402
2014-06-17 2014-06-13 3.502 434,890 +8,594 0.02% 1,523,059
2014-06-16 2014-06-12 3.456 426,296 -8,594 0.02% 1,473,122
2014-06-13 2014-06-11 3.409 434,890 +8,594 0.02% 1,482,579
2014-04-14 2014-04-10 3.688 426,296 +3,438 0.02% 1,572,322
2014-03-11 2014-03-07 3.328 422,858 -85,946 0.02% 1,407,121
2014-03-04 2014-02-28 3.083 508,804 -8,595 0.02% 1,568,799
2014-03-03 2014-02-27 3.048 517,399 -17,189 0.02% 1,577,240
2014-02-21 2014-02-19 2.979 534,588 +5,156 0.02% 1,592,319
2014-02-20 2014-02-18 2.909 529,432 -85,946 0.02% 1,540,001
2014-01-27 2014-01-23 2.955 615,378 -68,758 0.02% 1,818,639
2014-01-24 2014-01-22 2.967 684,136 +8,595 0.03% 2,029,801
2014-01-22 2014-01-20 2.909 675,541 +68,757 0.03% 1,965,000
2014-01-16 2014-01-14 2.979 606,784 +183,926 0.02% 1,807,361
2014-01-15 2014-01-13 3.025 422,858 -8,594 0.02% 1,279,201
2014-01-08 2014-01-06 3.118 431,452 -8,595 0.02% 1,345,359
2013-12-17 2013-12-13 3.363 440,047 -34,379 0.02% 1,479,680
2013-12-09 2013-12-05 3.397 474,426 -3,438 0.02% 1,611,841
2013-12-05 2013-12-03 3.619 477,864 -80,789 0.02% 1,729,162
2013-11-12 2013-11-08 3.165 558,653 +3,437 0.02% 1,767,999
2013-11-05 2013-11-01 3.165 555,216 -17,189 0.02% 1,757,121
2013-11-04 2013-10-31 3.188 572,405 +103,136 0.02% 1,824,840
2013-11-01 2013-10-30 3.328 469,269 +8,595 0.02% 1,561,560
2013-10-22 2013-10-18 3.397 460,674 -8,595 0.02% 1,565,119
2013-10-17 2013-10-15 3.293 469,269 -25,784 0.02% 1,545,180
2013-10-10 2013-10-08 3.188 495,053 +8,595 0.02% 1,578,240
2013-10-08 2013-10-04 3.165 486,458 +25,784 0.02% 1,539,519
2013-09-16 2013-09-12 3.293 460,674 -85,947 0.02% 1,516,879
2013-09-09 2013-09-05 3.304 546,621 -85,947 0.02% 1,806,240
2013-08-21 2013-08-19 3.421 632,568 -10,313 0.02% 2,163,841
2013-08-19 2013-08-15 3.304 642,881 -42,974 0.03% 2,124,319
2013-08-05 2013-08-01 3.107 685,855 -49,849 0.03% 2,130,662
2013-07-31 2013-07-29 3.060 735,704 -1,719 0.03% 2,251,281
2013-07-30 2013-07-26 3.130 737,423 +51,568 0.03% 2,308,021
2013-07-26 2013-07-24 3.107 685,855 -8,594 0.03% 2,130,662
2013-07-16 2013-07-12 3.002 694,449 -24,065 0.03% 2,084,639
2013-07-04 2013-07-02 2.886 718,514 +17,189 0.03% 2,073,279
2013-07-03 2013-06-28 3.025 701,325 -17,189 0.03% 2,121,600
2013-06-28 2013-06-26 3.158 718,514 +14,057 0.03% 2,269,379
2013-06-27 2013-06-25 3.026 704,457 +6,662 0.03% 2,131,921
2013-06-25 2013-06-21 3.170 697,795 -8,327 0.03% 2,212,319
2013-06-24 2013-06-20 3.194 706,122 +83,269 0.03% 2,255,680
2013-06-21 2013-06-19 3.279 622,853 +8,327 0.03% 2,042,040
2013-06-14 2013-06-11 3.291 614,526 -24,981 0.02% 2,022,120
2013-06-11 2013-06-07 3.519 639,507 +8,327 0.03% 2,250,241
2013-06-07 2013-06-05 3.495 631,180 +83,269 0.03% 2,205,780
2013-05-30 2013-05-28 3.543 547,911 +41,635 0.02% 1,941,101
2013-05-15 2013-05-13 3.675 506,276 -13,323 0.02% 1,860,479
2013-05-13 2013-05-09 3.651 519,599 -8,327 0.02% 1,896,959
2013-05-09 2013-05-07 3.639 527,926 -41,635 0.02% 1,921,019
2013-05-08 2013-05-06 3.483 569,561 +33,308 0.02% 1,983,601
2013-05-07 2013-05-03 3.399 536,253 +8,327 0.02% 1,822,520
2013-04-29 2013-04-25 3.351 527,926 -8,327 0.02% 1,768,859
2013-04-25 2013-04-23 3.242 536,253 -16,654 0.02% 1,738,800
2013-04-24 2013-04-22 3.255 552,907 +16,654 0.02% 1,799,440
2013-04-19 2013-04-17 3.218 536,253 +8,327 0.02% 1,725,920
2013-04-18 2013-04-16 3.194 527,926 +24,981 0.02% 1,686,439
2013-04-17 2013-04-15 3.218 502,945 +83,269 0.02% 1,618,719
2013-03-08 2013-03-06 3.879 419,676 -24,981 0.02% 1,627,919
2013-03-07 2013-03-05 3.735 444,657 +24,981 0.02% 1,660,740
2013-02-15 2013-02-08 3.903 419,676 +13,323 0.02% 1,637,999
2013-02-08 2013-02-06 3.927 406,353 -16,654 0.02% 1,595,759
2013-02-05 2013-02-01 3.795 423,007 +16,654 0.02% 1,605,280
2013-02-04 2013-01-31 3.855 406,353 -8,327 0.02% 1,566,479
2013-02-01 2013-01-30 3.927 414,680 +8,327 0.02% 1,628,459
2013-01-30 2013-01-28 3.891 406,353 +73,277 0.02% 1,581,119
2013-01-28 2013-01-24 3.939 333,076 +41,634 0.01% 1,311,998
2013-01-24 2013-01-22 4.143 291,442 +83,269 0.01% 1,207,500
2013-01-18 2013-01-16 4.203 208,173 +8,327 0.01% 875,001
2013-01-17 2013-01-15 4.323 199,846 +8,327 0.01% 864,001
2013-01-15 2013-01-11 4.576 191,519 -8,327 0.01% 876,300
2013-01-14 2013-01-10 4.503 199,846 -8,327 0.01% 900,001
2013-01-10 2013-01-08 4.323 208,173 +18,319 0.01% 900,001
2013-01-09 2013-01-07 4.407 189,854 -799,383 0.01% 836,762
2013-01-07 2013-01-03 4.203 989,237 -24,981 0.04% 4,158,000
2012-12-21 2012-12-19 4.179 1,014,218 -58,288 0.04% 4,238,641
2012-12-20 2012-12-18 4.119 1,072,506 +24,981 0.04% 4,417,839
2012-12-18 2012-12-14 4.071 1,047,525 -8,327 0.04% 4,264,618
2012-12-17 2012-12-13 3.987 1,055,852 -58,289 0.04% 4,209,759
2012-12-14 2012-12-12 3.987 1,114,141 +58,289 0.05% 4,442,161
2012-12-13 2012-12-11 3.927 1,055,852 +24,980 0.04% 4,146,359
2012-12-12 2012-12-10 3.963 1,030,872 -4,996 0.04% 4,085,402
2012-12-11 2012-12-07 3.759 1,035,868 -11,657 0.04% 3,893,721
2012-12-10 2012-12-06 3.735 1,047,525 -14,989 0.04% 3,912,378
2012-12-05 2012-12-03 3.675 1,062,514 +832,691 0.04% 3,904,560
2012-12-04 2012-11-30 3.663 229,823 +64,950 0.01% 841,801
2012-11-28 2012-11-26 3.807 164,873 -16,654 0.01% 627,661
2012-11-23 2012-11-21 3.639 181,527 +16,654 0.01% 660,541
2012-11-22 2012-11-20 3.771 164,873 -16,654 0.01% 621,721
2012-11-21 2012-11-19 3.831 181,527 +16,654 0.01% 695,421
2012-11-09 2012-11-07 3.939 164,873 -16,654 0.01% 649,441
2012-11-07 2012-11-05 3.831 181,527 -83,269 0.01% 695,421
2012-11-06 2012-11-02 3.867 264,796 +4,996 0.01% 1,023,961
2012-11-05 2012-11-01 3.867 259,800 -83,269 0.01% 1,004,641
2012-11-02 2012-10-31 3.783 343,069 +16,654 0.01% 1,297,801
2012-11-01 2012-10-30 3.795 326,415 -24,981 0.01% 1,238,720
2012-10-31 2012-10-29 3.831 351,396 +16,654 0.01% 1,346,181
2012-10-30 2012-10-26 3.855 334,742 -41,634 0.01% 1,290,421
2012-10-29 2012-10-25 3.963 376,376 +66,615 0.02% 1,491,598
2012-10-25 2012-10-22 4.107 309,761 -8,327 0.01% 1,272,240
2012-10-24 2012-10-19 3.975 318,088 -33,308 0.01% 1,264,420
2012-10-22 2012-10-18 3.819 351,396 -24,980 0.01% 1,341,961
2012-10-19 2012-10-17 3.687 376,376 +158,211 0.02% 1,387,639
2012-10-18 2012-10-16 3.711 218,165 -58,288 0.01% 809,580
2012-10-17 2012-10-15 3.567 276,453 +99,922 0.01% 986,038
2012-10-16 2012-10-12 3.411 176,531 -349,730 0.01% 602,082
2012-10-15 2012-10-11 3.423 526,261 +316,423 0.02% 1,801,201
2012-10-12 2012-10-10 3.315 209,838 +49,961 0.01% 695,519
2012-10-10 2012-10-08 3.339 159,877 -16,654 0.01% 533,761
2012-10-09 2012-10-05 3.351 176,531 +16,654 0.01% 591,482
2012-10-03 2012-09-27 3.351 159,877 +16,654 0.01% 535,681
2012-09-17 2012-09-13 3.855 143,223 -16,654 0.01% 552,120
2012-09-13 2012-09-11 3.831 159,877 -3,330 0.01% 612,481
2012-09-11 2012-09-07 3.915 163,207 +8,326 0.01% 638,958
2012-09-07 2012-09-05 3.663 154,881 -8,326 0.01% 567,302
2012-09-06 2012-09-04 3.663 163,207 +8,326 0.01% 597,798
2012-08-24 2012-08-22 3.843 154,881 +8,327 0.01% 595,202
2012-08-03 2012-08-01 3.603 146,554 -16,653 0.01% 528,001
2012-07-17 2012-07-13 3.315 163,207 +16,653 0.01% 540,958
2012-06-19 2012-06-15 3.843 146,554 -8,327 0.01% 563,201
2012-06-18 2012-06-14 3.783 154,881 -33,307 0.01% 585,902
2012-06-15 2012-06-13 3.891 188,188 -16,654 0.01% 732,239
2012-06-14 2012-06-12 3.831 204,842 -8,327 0.01% 784,740
2012-06-13 2012-06-11 3.927 213,169 +41,635 0.01% 837,120
2012-06-12 2012-06-08 3.915 171,534 -24,981 0.01% 671,559
2012-06-11 2012-06-07 3.843 196,515 +33,308 0.01% 755,200
2012-06-07 2012-06-05 3.783 163,207 +16,653 0.01% 617,398
2012-06-01 2012-05-30 4.367 146,554 -8,327 0.01% 640,008
2012-05-31 2012-05-29 4.182 154,881 +4,106 0.01% 647,713
2012-05-11 2012-05-09 4.638 150,775 -8,106 0.01% 699,362
2012-05-09 2012-05-07 4.712 158,881 +8,106 0.01% 748,721
2012-04-26 2012-04-24 4.922 150,775 -8,106 0.01% 742,142
2012-04-25 2012-04-23 5.021 158,881 -72,955 0.01% 797,721
2012-04-24 2012-04-20 5.107 231,836 +81,061 0.01% 1,184,039
2012-04-13 2012-04-11 4.860 150,775 -8,106 0.01% 732,842
2012-04-12 2012-04-10 4.749 158,881 +8,106 0.01% 754,601
2012-04-11 2012-04-05 4.860 150,775 +8,107 0.01% 732,842
2012-03-28 2012-03-26 4.873 142,668 -16,213 0.01% 695,198
2012-03-26 2012-03-22 4.774 158,881 +8,106 0.01% 758,521
2012-03-23 2012-03-21 4.836 150,775 -12,970 0.01% 729,122
2012-03-22 2012-03-20 4.898 163,745 +4,864 0.01% 801,942
2012-03-21 2012-03-19 4.922 158,881 +8,106 0.01% 782,041
2012-03-16 2012-03-14 5.268 150,775 -29,182 0.01% 794,222
2012-03-15 2012-03-13 5.354 179,957 +37,289 0.01% 963,481
2012-03-02 2012-02-29 5.169 142,668 +8,106 0.01% 737,438
2012-02-28 2012-02-24 5.243 134,562 -8,106 0.01% 705,498
2012-02-27 2012-02-23 5.218 142,668 -97,274 0.01% 744,478
2012-02-24 2012-02-22 5.144 239,942 -134,563 0.01% 1,234,318
2012-02-23 2012-02-21 5.194 374,505 +239,943 0.02% 1,945,021
2012-02-21 2012-02-17 5.292 134,562 -261,019 0.01% 712,138
2012-02-20 2012-02-16 5.083 395,581 +8,106 0.02% 2,010,561
2012-02-17 2012-02-15 4.947 387,475 +251,291 0.02% 1,916,782
2012-02-15 2012-02-13 4.811 136,184 -16,212 0.01% 655,202
2012-02-14 2012-02-10 4.786 152,396 +16,212 0.01% 729,441
2012-02-13 2012-02-09 4.910 136,184 -8,106 0.01% 668,642
2012-02-10 2012-02-08 4.651 144,290 +8,106 0.01% 671,061
2012-02-06 2012-02-02 4.638 136,184 -8,106 0.01% 631,682
2012-02-03 2012-02-01 4.614 144,290 -16,212 0.01% 665,721
2012-02-02 2012-01-31 4.392 160,502 +16,212 0.01% 704,880
2012-02-01 2012-01-30 4.712 144,290 +8,106 0.01% 679,961
2012-01-12 2012-01-10 4.737 136,184 -16,212 0.01% 645,122
2012-01-10 2012-01-06 4.614 152,396 +16,212 0.01% 703,121
2011-12-07 2011-12-05 4.281 136,184 +1,622 0.01% 582,962
2011-12-01 2011-11-29 4.207 134,562 -16,213 0.01% 566,059
2011-11-25 2011-11-23 3.935 150,775 +16,213 0.01% 593,341
2011-11-11 2011-11-09 4.725 134,562 -9,728 0.01% 635,779
2011-11-10 2011-11-08 4.663 144,290 -42,152 0.01% 672,841
2011-11-08 2011-11-04 4.737 186,442 +8,106 0.01% 883,201
2011-11-07 2011-11-03 4.577 178,336 -81,061 0.01% 816,202
2011-10-26 2011-10-24 3.972 259,397 -40,531 0.01% 1,030,399
2011-10-14 2011-10-12 3.824 299,928 -16,212 0.01% 1,147,000
2011-10-13 2011-10-11 3.750 316,140 -24,319 0.01% 1,185,599
2011-10-12 2011-10-10 3.553 340,459 +24,319 0.01% 1,209,600
2011-10-06 2011-10-03 3.392 316,140 -81,062 0.01% 1,072,499
2011-09-01 2011-08-30 4.318 397,202 +16,212 0.02% 1,715,000
2011-08-31 2011-08-29 4.404 380,990 -324,246 0.02% 1,677,901
2011-08-26 2011-08-24 4.207 705,236 -81,062 0.03% 2,966,699
2011-08-11 2011-08-09 4.342 786,298 +8,106 0.03% 3,414,401
2011-08-08 2011-08-04 4.823 778,192 +283,716 0.03% 3,753,601
2011-08-05 2011-08-03 4.885 494,476 +40,531 0.02% 2,415,600
2011-08-03 2011-08-01 5.095 453,945 -16,212 0.02% 2,312,799
2011-08-01 2011-07-28 5.169 470,157 +16,212 0.02% 2,430,198
2011-07-15 2011-07-13 4.823 453,945 -8,106 0.02% 2,189,599
2011-07-08 2011-07-06 5.046 462,051 +16,212 0.02% 2,331,298
2011-07-07 2011-07-05 5.095 445,839 -16,212 0.02% 2,271,500
2011-07-05 2011-06-30 5.070 462,051 -16,213 0.02% 2,342,698
2011-07-04 2011-06-29 5.120 478,264 -8,106 0.02% 2,448,502
2011-06-27 2011-06-23 4.984 486,370 +16,213 0.02% 2,424,001
2011-06-24 2011-06-22 5.009 470,157 -24,319 0.02% 2,354,798
2011-06-17 2011-06-15 5.009 494,476 +16,212 0.02% 2,476,600
2011-06-08 2011-06-03 4.885 478,264 -8,106 0.02% 2,336,402
2011-05-12 2011-05-09 5.218 486,370 +8,106 0.02% 2,538,001
2011-05-11 2011-05-06 5.107 478,264 -8,106 0.02% 2,442,602
2011-05-06 2011-05-04 5.009 486,370 +8,106 0.02% 2,436,001
2011-05-05 2011-05-03 4.786 478,264 -8,106 0.02% 2,289,202
2011-04-20 2011-04-18 5.304 486,370 +8,106 0.02% 2,579,558
2011-04-19 2011-04-15 5.316 478,264 +8,818 0.02% 2,542,577
2011-04-11 2011-04-07 5.530 469,446 -7,957 0.02% 2,595,998
2011-04-08 2011-04-06 5.542 477,403 -31,827 0.02% 2,646,000
2011-04-07 2011-04-04 5.291 509,230 -7,957 0.02% 2,694,400
2011-04-06 2011-04-01 4.977 517,187 -15,913 0.02% 2,574,002
2011-04-04 2011-03-31 4.889 533,100 +39,783 0.02% 2,606,299
2011-03-25 2011-03-23 5.279 493,317 -15,913 0.02% 2,604,003
2011-03-24 2011-03-22 5.203 509,230 -7,957 0.02% 2,649,600
2011-03-23 2011-03-21 5.191 517,187 +23,870 0.02% 2,684,502
2011-03-22 2011-03-18 4.814 493,317 -47,740 0.02% 2,374,602
2011-03-21 2011-03-17 4.437 541,057 +7,957 0.02% 2,400,401
2011-03-18 2011-03-16 5.077 533,100 +31,827 0.02% 2,706,799
2011-03-16 2011-03-14 5.241 501,273 +15,913 0.02% 2,627,099
2011-03-15 2011-03-11 5.605 485,360 +15,914 0.02% 2,720,601
2011-03-14 2011-03-10 5.718 469,446 +47,740 0.02% 2,684,498
2011-03-11 2011-03-09 6.058 421,706 -15,913 0.02% 2,554,600
2011-02-25 2011-02-23 5.769 437,619 +15,913 0.02% 2,524,497
2011-02-18 2011-02-16 6.221 421,706 -15,913 0.02% 2,623,500
2011-02-14 2011-02-10 5.731 437,619 -23,871 0.02% 2,507,997
2011-02-11 2011-02-09 5.832 461,490 -95,480 0.02% 2,691,202
2011-02-08 2011-02-02 6.008 556,970 -39,784 0.02% 3,345,998
2011-02-07 2011-01-31 5.894 596,754 +31,827 0.03% 3,517,501
2011-02-01 2011-01-28 6.158 564,927 +7,957 0.02% 3,479,000
2011-01-31 2011-01-27 6.158 556,970 -79,567 0.02% 3,429,998
2011-01-28 2011-01-26 5.907 636,537 -127,308 0.03% 3,759,997
2011-01-27 2011-01-25 5.718 763,845 -81,158 0.03% 4,368,000
2011-01-26 2011-01-24 6.246 845,003 +292,807 0.04% 5,278,137
2011-01-12 2011-01-10 6.586 552,196 +23,870 0.02% 3,636,558
2011-01-04 2010-12-31 6.447 528,326 -7,957 0.02% 3,406,319
2011-01-03 2010-12-29 6.234 536,283 +15,914 0.02% 3,343,041
2010-12-21 2010-12-17 6.447 520,369 +7,956 0.02% 3,355,018
2010-12-20 2010-12-16 6.661 512,413 -22,278 0.02% 3,413,202
2010-12-17 2010-12-15 6.799 534,691 +38,192 0.02% 3,635,517
2010-12-13 2010-12-09 7.151 496,499 -84,341 0.02% 3,550,559
2010-12-10 2010-12-08 6.862 580,840 -7,957 0.02% 3,985,797
2010-12-08 2010-12-06 7.038 588,797 +47,740 0.02% 4,143,999
2010-12-07 2010-12-03 6.963 541,057 +39,784 0.02% 3,767,201
2010-12-03 2010-12-01 6.699 501,273 +3,182 0.02% 3,357,898
2010-12-02 2010-11-30 6.686 498,091 +23,871 0.02% 3,330,323
2010-12-01 2010-11-29 6.787 474,220 -90,707 0.02% 3,218,397
2010-11-30 2010-11-26 6.636 564,927 +4,774 0.02% 3,748,800
2010-11-29 2010-11-25 6.623 560,153 -7,957 0.02% 3,710,080
2010-11-23 2010-11-19 6.560 568,110 -15,913 0.02% 3,727,082
2010-11-22 2010-11-18 6.385 584,023 +15,913 0.02% 3,728,719
2010-11-18 2010-11-16 6.385 568,110 +7,957 0.02% 3,627,122
2010-11-15 2010-11-11 6.787 560,153 -7,957 0.02% 3,801,600
2010-11-11 2010-11-09 6.975 568,110 +15,914 0.02% 3,962,702
2010-11-10 2010-11-08 7.038 552,196 +44,557 0.02% 3,886,398
2010-11-09 2010-11-05 7.038 507,639 -7,956 0.02% 3,572,803
2010-11-08 2010-11-04 7.088 515,595 -55,697 0.02% 3,654,718
2010-11-05 2010-11-03 7.189 571,292 -23,871 0.02% 4,106,957
2010-11-04 2010-11-02 6.674 595,163 +63,654 0.03% 3,971,883
2010-11-03 2010-11-01 6.560 531,509 -136,855 0.02% 3,486,962
2010-11-02 2010-10-29 6.523 668,364 +190,961 0.03% 4,359,598
2010-11-01 2010-10-28 6.171 477,403 -38,192 0.02% 2,945,999
2010-10-28 2010-10-26 5.957 515,595 -31,827 0.02% 3,071,518
2010-10-26 2010-10-22 5.857 547,422 -7,957 0.02% 3,206,079
2010-10-25 2010-10-21 5.920 555,379 +15,914 0.02% 3,287,580
2010-10-22 2010-10-20 5.894 539,465 +7,956 0.02% 3,179,817
2010-10-21 2010-10-19 6.020 531,509 +23,870 0.02% 3,199,721
2010-10-20 2010-10-18 6.008 507,639 -7,956 0.02% 3,049,642
2010-10-19 2010-10-15 6.108 515,595 +66,836 0.02% 3,149,278
2010-10-18 2010-10-14 5.832 448,759 -39,783 0.02% 2,616,961
2010-10-11 2010-10-07 5.505 488,542 -79,568 0.02% 2,689,317
2010-10-08 2010-10-06 5.630 568,110 +71,611 0.02% 3,198,722
2010-10-07 2010-10-05 5.693 496,499 -31,827 0.02% 2,826,719
2010-10-04 2010-09-29 5.417 528,326 +14,322 0.02% 2,861,840
2010-09-30 2010-09-28 5.379 514,004 -186,187 0.02% 2,764,880
2010-09-29 2010-09-27 5.165 700,191 +151,177 0.03% 3,616,799
2010-09-24 2010-09-21 4.889 549,014 -7,956 0.02% 2,684,102
2010-09-16 2010-09-14 4.876 556,970 +27,053 0.02% 2,715,999
2010-09-15 2010-09-13 5.039 529,917 -79,568 0.02% 2,670,459
2010-09-14 2010-09-10 4.950 609,485 +10,595 0.03% 3,016,865
2010-09-06 2010-09-02 4.592 598,890 -78,184 0.03% 2,749,941
2010-09-02 2010-08-31 4.413 677,074 -156,368 0.03% 2,987,701
2010-08-18 2010-08-16 4.668 833,442 -156,368 0.04% 3,890,900
2010-08-17 2010-08-13 4.771 989,810 +156,368 0.04% 4,722,180
2010-08-12 2010-08-10 4.822 833,442 -34,401 0.04% 4,018,820
2010-08-11 2010-08-09 4.924 867,843 +34,401 0.04% 4,273,501
2010-08-10 2010-08-06 4.848 833,442 +234,552 0.04% 4,040,140
2010-08-06 2010-08-04 4.899 598,890 -164,186 0.03% 2,933,781
2010-08-05 2010-08-03 4.809 763,076 -7,819 0.03% 3,669,759
2010-08-04 2010-08-02 4.873 770,895 -15,636 0.03% 3,756,662
2010-08-02 2010-07-29 4.694 786,531 -353,392 0.03% 3,692,018
2010-07-30 2010-07-28 4.694 1,139,923 +595,762 0.05% 5,350,858
2010-07-23 2010-07-21 4.489 544,161 +4,691 0.02% 2,442,960
2010-06-11 2010-06-09 4.349 539,470 -7,818 0.02% 2,346,000
2010-05-18 2010-05-14 4.464 547,288 -7,819 0.02% 2,442,999
2010-05-13 2010-05-11 4.438 555,107 +7,819 0.02% 2,463,701
2010-05-11 2010-05-07 4.259 547,288 -7,819 0.02% 2,330,999
2010-05-03 2010-04-29 4.745 555,107 +15,637 0.02% 2,634,101
2010-04-28 2010-04-26 5.027 539,470 -23,455 0.02% 2,711,700
2010-04-20 2010-04-16 4.848 562,925 +23,455 0.02% 2,728,799
2010-04-16 2010-04-14 5.052 539,470 +7,818 0.02% 2,725,500
2010-04-01 2010-03-30 4.835 531,652 -7,818 0.02% 2,570,402
2010-03-25 2010-03-23 4.886 539,470 -71,929 0.02% 2,635,800
2010-03-24 2010-03-22 4.784 611,399 +17,200 0.03% 2,924,679
2010-03-23 2010-03-19 4.924 594,199 +35,965 0.03% 2,926,001
2010-03-19 2010-03-17 4.899 558,234 -54,729 0.02% 2,734,620
2010-03-09 2010-03-05 4.809 612,963 -7,818 0.03% 2,947,840
2010-03-08 2010-03-04 4.643 620,781 -15,637 0.03% 2,882,219
2010-03-02 2010-02-26 4.489 636,418 -15,637 0.03% 2,857,139
2010-02-26 2010-02-24 4.605 652,055 +39,092 0.03% 3,002,400
2010-02-19 2010-02-17 4.502 612,963 -39,092 0.03% 2,759,680
2010-02-17 2010-02-11 4.464 652,055 -39,092 0.03% 2,910,660
2010-02-09 2010-02-05 4.246 691,147 +70,366 0.03% 2,934,880
2010-01-27 2010-01-25 4.425 620,781 -101,640 0.03% 2,747,239
2010-01-25 2010-01-21 4.502 722,421 +164,187 0.03% 3,252,482
2010-01-22 2010-01-20 4.668 558,234 +15,637 0.02% 2,606,100
2010-01-19 2010-01-15 4.886 542,597 -203,279 0.02% 2,651,079
2010-01-18 2010-01-14 4.796 745,876 +78,184 0.03% 3,577,501
2010-01-15 2010-01-13 4.809 667,692 +140,732 0.03% 3,211,041
2010-01-14 2010-01-12 4.975 526,960 +7,818 0.02% 2,621,858
2010-01-04 2009-12-29 4.579 519,142 -7,818 0.02% 2,377,120
2009-12-29 2009-12-24 4.464 526,960 -20,328 0.02% 2,352,258
2009-12-28 2009-12-22 4.182 547,288 +23,455 0.02% 2,288,999
2009-12-22 2009-12-18 4.182 523,833 -15,637 0.02% 2,190,900
2009-12-21 2009-12-17 4.259 539,470 +7,818 0.02% 2,297,700
2009-12-11 2009-12-09 4.566 531,652 +7,819 0.02% 2,427,602
2009-12-08 2009-12-04 4.656 523,833 +7,818 0.02% 2,438,800
2009-12-03 2009-12-01 4.707 516,015 -18,764 0.02% 2,428,801
2009-12-02 2009-11-30 4.656 534,779 -4,691 0.02% 2,489,761
2009-12-01 2009-11-27 4.451 539,470 +4,691 0.02% 2,401,200
2009-11-27 2009-11-25 4.873 534,779 +18,764 0.02% 2,606,041
2009-11-26 2009-11-24 4.784 516,015 -6,254 0.02% 2,468,401
2009-11-25 2009-11-23 4.911 522,269 +7,818 0.02% 2,565,118
2009-11-24 2009-11-20 4.924 514,451 +6,255 0.02% 2,533,300
2009-11-23 2009-11-19 4.975 508,196 -9,382 0.02% 2,528,499
2009-11-16 2009-11-12 4.886 517,578 -78,184 0.02% 2,528,838
2009-11-11 2009-11-09 4.963 595,762 -7,819 0.03% 2,956,558
2009-11-09 2009-11-05 4.796 603,581 -312,736 0.03% 2,895,001
2009-11-06 2009-11-04 4.758 916,317 +312,736 0.04% 4,359,840
2009-11-05 2009-11-03 4.630 603,581 +7,819 0.03% 2,794,641
2009-10-30 2009-10-28 4.835 595,762 +9,382 0.03% 2,880,358
2009-10-29 2009-10-27 5.052 586,380 -9,382 0.03% 2,962,498
2009-10-28 2009-10-23 5.052 595,762 -7,819 0.03% 3,009,898
2009-10-27 2009-10-22 5.078 603,581 +87,566 0.03% 3,064,841
2009-10-22 2009-10-20 5.103 516,015 -95,384 0.02% 2,633,402
2009-10-20 2009-10-16 4.899 611,399 -1,564 0.03% 2,995,059
2009-10-19 2009-10-15 4.937 612,963 +1,564 0.03% 3,026,240
2009-10-16 2009-10-14 4.988 611,399 +9,382 0.03% 3,049,799
2009-10-15 2009-10-13 4.924 602,017 -7,819 0.03% 2,964,499
2009-09-18 2009-09-16 5.027 609,836 -10,945 0.03% 3,065,402
2009-09-17 2009-09-15 5.001 620,781 +10,945 0.03% 3,104,538
2009-09-16 2009-09-14 4.950 609,836 -15,636 0.03% 3,018,602
2009-09-14 2009-09-10 5.039 625,472 +7,818 0.03% 3,151,998
2009-09-10 2009-09-08 5.180 617,654 -86,002 0.03% 3,199,500
2009-09-09 2009-09-07 4.899 703,656 -15,637 0.03% 3,446,998
2009-09-08 2009-09-04 4.758 719,293 -15,637 0.03% 3,422,399
2009-09-07 2009-09-03 4.643 734,930 +39,092 0.03% 3,412,200
2009-09-04 2009-09-02 4.438 695,838 -28,146 0.03% 3,088,300
2009-09-01 2009-08-28 4.707 723,984 +7,818 0.03% 3,407,679
2009-08-31 2009-08-27 4.809 716,166 +4,691 0.03% 3,444,161
2009-08-27 2009-08-25 4.796 711,475 -54,729 0.03% 3,412,501
2009-08-26 2009-08-24 4.502 766,204 +15,637 0.03% 3,449,602
2009-08-24 2009-08-20 4.528 750,567 -4,691 0.03% 3,398,401
2009-08-21 2009-08-19 4.438 755,258 +15,637 0.03% 3,352,021
2009-08-20 2009-08-18 4.246 739,621 +3,127 0.03% 3,140,720
2009-08-19 2009-08-17 4.387 736,494 +9,382 0.03% 3,231,061
2009-08-18 2009-08-14 4.771 727,112 -54,728 0.03% 3,468,902
2009-08-17 2009-08-13 4.988 781,840 -31,274 0.03% 3,899,998
2009-08-14 2009-08-12 4.988 813,114 +7,818 0.03% 4,056,000
2009-08-13 2009-08-11 4.963 805,296 -4,691 0.03% 3,996,402
2009-08-11 2009-08-07 4.911 809,987 -15,637 0.03% 3,978,241
2009-08-10 2009-08-06 5.142 825,624 +15,637 0.04% 4,245,123
2009-08-07 2009-08-05 5.116 809,987 -15,637 0.03% 4,144,002
2009-08-06 2009-08-04 5.218 825,624 +54,729 0.04% 4,308,483
2009-08-05 2009-08-03 5.334 770,895 -70,365 0.03% 4,111,622
2009-08-04 2009-07-31 5.206 841,260 +15,636 0.04% 4,379,318
2009-08-03 2009-07-30 5.116 825,624 -92,257 0.04% 4,224,002
2009-07-31 2009-07-29 5.039 917,881 -59,420 0.04% 4,625,562
2009-07-30 2009-07-28 5.308 977,301 +104,767 0.04% 5,187,502
2009-07-29 2009-07-27 4.975 872,534 -7,818 0.04% 4,341,240
2009-07-22 2009-07-20 4.720 880,352 +18,764 0.04% 4,154,938
2009-07-20 2009-07-16 4.553 861,588 -31,274 0.04% 3,923,119
2009-07-17 2009-07-15 4.720 892,862 +31,274 0.04% 4,213,981
2009-07-15 2009-07-13 4.489 861,588 -1,564 0.04% 3,868,019
2009-07-13 2009-07-09 4.579 863,152 -7,818 0.04% 3,952,321
2009-07-10 2009-07-08 4.336 870,970 -93,821 0.04% 3,776,459
2009-07-09 2009-07-07 4.400 964,791 +84,439 0.04% 4,244,960
2009-07-07 2009-07-03 4.285 880,352 +7,818 0.04% 3,772,099
2009-07-06 2009-07-02 4.259 872,534 +4,691 0.04% 3,716,280
2009-07-02 2009-06-29 4.387 867,843 -7,818 0.04% 3,807,300
2009-06-30 2009-06-26 4.464 875,661 -23,456 0.04% 3,908,799
2009-06-29 2009-06-25 4.298 899,117 -21,891 0.04% 3,864,002
2009-06-26 2009-06-24 4.259 921,008 +6,255 0.04% 3,922,740
2009-06-24 2009-06-22 4.208 914,753 -633,291 0.04% 3,849,299
2009-06-22 2009-06-18 4.298 1,548,044 +641,109 0.07% 6,652,800
2009-06-19 2009-06-17 4.234 906,935 +23,455 0.04% 3,839,600
2009-06-18 2009-06-16 4.298 883,480 -3,127 0.04% 3,796,801
2009-06-17 2009-06-15 4.489 886,607 +25,019 0.04% 3,980,340
2009-06-16 2009-06-12 4.566 861,588 +10,946 0.04% 3,934,139
2009-06-12 2009-06-10 4.681 850,642 -31,274 0.04% 3,982,078
2009-06-11 2009-06-09 4.668 881,916 +23,455 0.04% 4,117,200
2009-06-10 2009-06-08 4.911 858,461 -7,818 0.04% 4,216,321
2009-06-04 2009-06-02 4.988 866,279 -18,764 0.04% 4,321,199
2009-06-02 2009-05-29 4.681 885,043 +7,818 0.04% 4,143,118
2009-06-01 2009-05-27 4.784 877,225 +106,330 0.04% 4,196,280
2009-05-29 2009-05-26 4.643 770,895 -37,528 0.03% 3,579,181
2009-05-27 2009-05-25 4.515 808,423 +39,092 0.03% 3,650,020
2009-05-26 2009-05-22 4.272 769,331 -65,675 0.03% 3,286,560
2009-05-22 2009-05-20 4.592 835,006 +3,128 0.04% 3,834,727
2009-05-21 2009-05-19 4.527 831,878 -49,568 0.04% 3,766,096
2009-05-20 2009-05-18 4.436 881,446 -12,263 0.04% 3,910,001
2009-05-18 2009-05-14 4.071 893,709 +22,994 0.04% 3,637,918
2009-05-15 2009-05-13 4.227 870,715 -38,324 0.04% 3,680,639
2009-05-14 2009-05-12 4.188 909,039 +145,630 0.04% 3,807,060
2009-05-13 2009-05-11 4.175 763,409 -211,547 0.03% 3,187,201
2009-05-11 2009-05-07 4.410 974,956 -1,533 0.04% 4,299,361
2009-05-08 2009-05-06 4.318 976,489 +137,966 0.04% 4,216,941
2009-05-07 2009-05-05 3.875 838,523 +7,665 0.04% 3,249,179
2009-05-06 2009-05-04 3.797 830,858 +35,257 0.04% 3,154,438
2009-05-05 2009-04-30 3.653 795,601 -47,521 0.03% 2,906,401
2009-05-04 2009-04-29 3.379 843,122 +38,324 0.04% 2,849,000
2009-04-30 2009-04-28 3.275 804,798 -15,330 0.04% 2,635,499
2009-04-21 2009-04-17 3.992 820,128 -84,312 0.04% 3,274,201
2009-04-20 2009-04-16 3.666 904,440 -866,116 0.04% 3,315,800
2009-04-17 2009-04-15 3.418 1,770,556 -220,745 0.08% 6,052,199
2009-04-16 2009-04-14 3.366 1,991,301 +76,647 0.09% 6,702,840
2009-04-15 2009-04-09 3.314 1,914,654 -30,659 0.08% 6,344,921
2009-04-14 2009-04-08 3.092 1,945,313 -30,659 0.09% 6,015,061
2009-04-09 2009-04-07 3.262 1,975,972 -53,653 0.09% 6,445,001
2009-04-08 2009-04-06 3.288 2,029,625 +10,731 0.09% 6,672,961
2009-04-07 2009-04-03 3.170 2,018,894 +15,329 0.09% 6,400,620
2009-04-06 2009-04-02 3.066 2,003,565 +84,313 0.09% 6,142,901
2009-04-03 2009-04-01 2.975 1,919,252 -84,313 0.08% 5,709,119
2009-04-02 2009-03-31 2.909 2,003,565 +15,330 0.09% 5,829,221
2009-04-01 2009-03-30 2.909 1,988,235 -22,994 0.09% 5,784,620
2009-03-31 2009-03-27 3.131 2,011,229 -436,891 0.09% 6,297,599
2009-03-30 2009-03-26 3.053 2,448,120 -61,318 0.11% 7,473,960
2009-03-27 2009-03-25 2.792 2,509,438 -61,318 0.11% 7,006,360
2009-03-26 2009-03-24 2.753 2,570,756 +61,318 0.11% 7,076,940
2009-03-25 2009-03-23 2.792 2,509,438 -45,988 0.11% 7,006,360
2009-03-24 2009-03-20 2.662 2,555,426 -139,499 0.11% 6,801,359
2009-03-23 2009-03-19 2.779 2,694,925 +147,163 0.12% 7,489,081
2009-03-20 2009-03-18 2.609 2,547,762 +30,659 0.11% 6,648,001
2009-03-19 2009-03-17 2.570 2,517,103 -242,206 0.11% 6,469,481
2009-03-18 2009-03-16 2.596 2,759,309 +298,925 0.12% 7,164,001
2009-03-17 2009-03-13 2.492 2,460,384 +84,313 0.11% 6,131,101
2009-03-16 2009-03-12 2.492 2,376,071 +403,165 0.10% 5,920,999
2009-03-13 2009-03-11 2.675 1,972,906 +406,232 0.09% 5,276,701
2009-03-12 2009-03-10 2.675 1,566,674 -7,665 0.07% 4,190,200
2009-03-11 2009-03-09 2.622 1,574,339 -15,329 0.07% 4,128,540
2009-03-10 2009-03-06 2.609 1,589,668 +15,329 0.07% 4,147,999
2009-03-09 2009-03-05 2.701 1,574,339 +30,659 0.07% 4,251,780
2009-03-06 2009-03-04 2.896 1,543,680 -21,461 0.07% 4,471,080
2009-03-05 2009-03-03 2.492 1,565,141 +15,329 0.07% 3,900,220
2009-03-03 2009-02-27 2.557 1,549,812 -6,131 0.07% 3,963,121
2009-03-02 2009-02-26 2.596 1,555,943 -30,659 0.07% 4,039,699
2009-02-26 2009-02-24 2.831 1,586,602 +12,263 0.07% 4,491,899
2009-02-25 2009-02-23 2.962 1,574,339 +4,599 0.07% 4,662,580
2009-02-24 2009-02-20 2.896 1,569,740 -7,665 0.07% 4,546,560
2009-02-23 2009-02-19 3.001 1,577,405 +22,994 0.07% 4,733,401
2009-02-20 2009-02-18 3.177 1,554,411 +183,954 0.07% 4,938,792
2009-02-19 2009-02-17 3.244 1,370,457 +36,748 0.06% 4,446,183
2009-02-17 2009-02-13 3.352 1,333,709 +56,690 0.06% 4,470,001
2009-02-13 2009-02-11 3.405 1,277,019 +7,460 0.06% 4,348,481
2009-02-12 2009-02-10 3.486 1,269,559 +13,426 0.06% 4,425,199
2009-02-11 2009-02-09 3.673 1,256,133 -64,149 0.06% 4,614,161
2009-02-09 2009-02-05 3.539 1,320,282 -149,185 0.06% 4,672,800
2009-02-06 2009-02-04 3.419 1,469,467 -104,429 0.07% 5,023,502
2009-02-05 2009-02-03 3.204 1,573,896 +74,593 0.07% 5,042,901
2009-02-04 2009-02-02 3.217 1,499,303 -7,460 0.07% 4,823,999
2009-02-03 2009-01-30 3.352 1,506,763 -14,918 0.07% 5,050,001
2009-02-02 2009-01-29 3.285 1,521,681 -14,919 0.07% 4,998,000
2009-01-30 2009-01-23 3.150 1,536,600 -77,575 0.07% 4,841,001
2009-01-29 2009-01-22 2.963 1,614,175 -71,609 0.07% 4,782,439
2009-01-22 2009-01-20 3.057 1,685,784 +14,918 0.08% 5,152,800
2009-01-21 2009-01-19 3.244 1,670,866 -7,459 0.08% 5,420,802
2009-01-20 2009-01-16 3.177 1,678,325 -2,983 0.08% 5,332,501
2009-01-16 2009-01-14 3.244 1,681,308 +666,854 0.08% 5,454,679
2009-01-15 2009-01-13 3.217 1,014,454 +58,182 0.05% 3,264,000
2009-01-14 2009-01-12 3.459 956,272 +55,198 0.04% 3,307,560
2009-01-13 2009-01-09 3.566 901,074 +22,378 0.04% 3,213,280
2009-01-12 2009-01-08 3.740 878,696 -37,296 0.04% 3,286,619
2009-01-09 2009-01-07 3.982 915,992 +32,820 0.04% 3,647,159
2009-01-07 2009-01-05 4.518 883,172 -186,480 0.04% 3,990,081
2009-01-06 2009-01-02 4.370 1,069,652 +171,562 0.05% 4,674,839
2009-01-05 2008-12-31 4.210 898,090 -11,935 0.04% 3,780,559
2008-12-30 2008-12-24 3.941 910,025 +44,755 0.04% 3,586,800
2008-12-29 2008-12-22 4.062 865,270 -74,592 0.04% 3,514,801
2008-12-23 2008-12-19 4.223 939,862 +32,821 0.04% 3,969,001
2008-12-22 2008-12-18 4.210 907,041 -46,247 0.04% 3,818,239
2008-12-19 2008-12-17 3.821 953,288 -29,837 0.04% 3,642,298
2008-12-18 2008-12-16 3.646 983,125 +7,459 0.04% 3,584,959
2008-12-15 2008-12-11 3.687 975,666 +52,214 0.04% 3,597,000
2008-12-12 2008-12-10 4.116 923,452 -180,513 0.04% 3,800,662
2008-12-11 2008-12-09 4.330 1,103,965 -2,983 0.05% 4,780,401
2008-12-10 2008-12-08 4.397 1,106,948 -7,460 0.05% 4,867,518
2008-12-08 2008-12-04 3.593 1,114,408 +149,185 0.05% 4,003,921
2008-12-05 2008-12-03 3.579 965,223 -7,459 0.04% 3,454,979
2008-12-04 2008-12-02 3.459 972,682 +14,918 0.04% 3,364,319
2008-12-03 2008-12-01 3.700 957,764 -7,459 0.04% 3,543,840
2008-12-02 2008-11-28 3.714 965,223 +7,459 0.04% 3,584,379
2008-12-01 2008-11-27 3.740 957,764 -7,459 0.04% 3,582,360
2008-11-28 2008-11-26 3.566 965,223 -14,919 0.04% 3,442,039
2008-11-25 2008-11-21 3.311 980,142 -14,918 0.04% 3,245,581
2008-11-24 2008-11-20 2.923 995,060 +7,459 0.04% 2,908,120
2008-11-21 2008-11-19 3.217 987,601 +7,459 0.04% 3,177,600
2008-11-20 2008-11-18 3.352 980,142 +82,052 0.04% 3,285,001
2008-11-14 2008-11-12 3.646 898,090 +7,459 0.04% 3,274,879
2008-11-13 2008-11-11 4.062 890,631 -10,443 0.04% 3,617,820
2008-11-12 2008-11-10 3.714 901,074 -5,967 0.04% 3,346,160
2008-11-11 2008-11-07 3.137 907,041 -10,443 0.04% 2,845,439
2008-11-10 2008-11-06 3.083 917,484 -92,495 0.04% 2,828,999
2008-11-07 2008-11-05 3.311 1,009,979 -14,918 0.05% 3,344,382
2008-11-06 2008-11-04 3.030 1,024,897 -14,918 0.05% 3,105,240
2008-11-05 2008-11-03 2.923 1,039,815 +7,459 0.05% 3,038,919
2008-11-04 2008-10-31 3.016 1,032,356 +74,592 0.05% 3,113,999
2008-11-03 2008-10-30 2.681 957,764 -28,345 0.04% 2,568,000
2008-10-31 2008-10-29 2.239 986,109 -14,918 0.04% 2,207,740
2008-10-29 2008-10-27 1.904 1,001,027 -2,984 0.05% 1,905,639
2008-10-24 2008-10-22 2.359 1,004,011 -52,215 0.05% 2,368,960
2008-10-23 2008-10-21 2.721 1,056,226 -7,459 0.05% 2,874,481
2008-10-22 2008-10-20 2.775 1,063,685 -29,837 0.05% 2,951,820
2008-10-17 2008-10-15 2.614 1,093,522 -678,789 0.05% 2,858,701
2008-10-16 2008-10-14 2.628 1,772,311 -517,670 0.08% 4,656,960
2008-10-15 2008-10-13 2.574 2,289,981 -996,552 0.10% 5,894,400
2008-10-14 2008-10-10 2.279 3,286,533 +223,777 0.15% 7,490,201
2008-10-13 2008-10-09 2.440 3,062,756 +7,459 0.14% 7,472,920
2008-10-10 2008-10-08 2.413 3,055,297 +37,296 0.14% 7,372,800
2008-10-09 2008-10-06 2.882 3,018,001 -7,459 0.14% 8,698,901
2008-10-08 2008-10-03 3.244 3,025,460 +7,459 0.14% 9,815,520
2008-10-06 2008-10-02 3.378 3,018,001 -7,459 0.14% 10,195,921
2008-10-02 2008-09-29 2.949 3,025,460 +14,918 0.14% 8,923,200
2008-09-29 2008-09-25 3.231 3,010,542 -7,459 0.14% 9,726,761
2008-09-25 2008-09-23 3.110 3,018,001 -14,918 0.14% 9,386,721
2008-09-24 2008-09-22 3.486 3,032,919 -17,902 0.14% 10,571,599
2008-09-23 2008-09-19 3.204 3,050,821 +420,700 0.14% 9,775,099
2008-09-22 2008-09-18 2.507 2,630,121 -4,476 0.12% 6,593,619
2008-09-19 2008-09-17 2.587 2,634,597 +471,423 0.12% 6,816,760
2008-09-18 2008-09-16 2.963 2,163,174 +14,918 0.10% 6,409,000
2008-09-17 2008-09-12 3.298 2,148,256 +2,984 0.10% 7,084,801
2008-09-16 2008-09-11 3.352 2,145,272 -7,459 0.10% 7,190,000
2008-09-12 2008-09-10 3.700 2,152,731 +7,459 0.10% 7,965,359
2008-09-08 2008-09-04 4.129 2,145,272 +4,476 0.10% 8,858,080
2008-09-05 2008-09-03 4.196 2,140,796 +4,475 0.10% 8,983,098
2008-09-03 2008-09-01 4.357 2,136,321 -44,755 0.10% 9,308,000
2008-09-02 2008-08-29 4.357 2,181,076 -7,459 0.10% 9,502,999
2008-08-29 2008-08-27 4.330 2,188,535 -19,394 0.10% 9,476,818
2008-08-26 2008-08-21 4.022 2,207,929 -1,492 0.10% 8,879,998
2008-08-25 2008-08-20 3.982 2,209,421 +7,459 0.10% 8,797,139
2008-08-13 2008-08-11 4.156 2,201,962 -5,967 0.10% 9,151,200
2008-08-11 2008-08-07 4.263 2,207,929 -22,378 0.10% 9,412,798
2008-08-07 2008-08-04 4.317 2,230,307 -29,837 0.10% 9,627,800
2008-08-05 2008-08-01 4.451 2,260,144 +59,674 0.10% 10,059,600
2008-07-30 2008-07-28 5.014 2,200,470 +7,459 0.10% 11,032,999
2008-07-28 2008-07-24 5.228 2,193,011 -2,984 0.10% 11,466,000
2008-07-25 2008-07-23 5.362 2,195,995 +7,460 0.10% 11,776,002
2008-07-21 2008-07-17 5.470 2,188,535 -7,460 0.10% 11,970,718
2008-07-18 2008-07-16 5.376 2,195,995 -7,459 0.10% 11,805,442
2008-07-17 2008-07-15 5.255 2,203,454 +7,459 0.10% 11,579,681
2008-07-14 2008-07-10 5.403 2,195,995 -7,459 0.10% 11,864,322
2008-07-11 2008-07-09 5.148 2,203,454 -7,459 0.10% 11,343,361
2008-07-10 2008-07-08 4.853 2,210,913 -74,592 0.10% 10,729,679
2008-06-30 2008-06-26 5.309 2,285,505 +2,983 0.10% 12,133,438
2008-06-24 2008-06-20 5.295 2,282,522 -22,377 0.10% 12,087,002
2008-06-23 2008-06-19 5.121 2,304,899 -7,460 0.10% 11,803,798
2008-06-20 2008-06-18 5.295 2,312,359 +14,919 0.10% 12,245,003
2008-06-19 2008-06-17 5.269 2,297,440 +7,459 0.10% 12,104,400
2008-06-18 2008-06-16 5.403 2,289,981 -29,837 0.10% 12,372,101
2008-06-16 2008-06-12 5.443 2,319,818 +22,378 0.10% 12,626,601
2008-06-13 2008-06-11 5.497 2,297,440 -29,837 0.10% 12,628,000
2008-06-12 2008-06-10 5.724 2,327,277 +1,099,489 0.10% 13,322,400
2008-06-11 2008-06-06 5.832 1,227,788 +7,459 0.06% 7,160,101
2008-06-10 2008-06-05 5.832 1,220,329 +7,460 0.06% 7,116,603
2008-06-06 2008-06-04 5.832 1,212,869 +29,837 0.05% 7,073,098
2008-06-05 2008-06-03 5.966 1,183,032 +13,426 0.05% 7,057,697
2008-06-03 2008-05-30 6.194 1,169,606 -29,837 0.05% 7,244,161
2008-06-02 2008-05-29 5.832 1,199,443 +14,919 0.05% 6,994,802
2008-05-30 2008-05-28 5.872 1,184,524 +14,918 0.05% 6,955,438
2008-05-29 2008-05-27 5.872 1,169,606 -14,918 0.05% 6,867,841
2008-05-28 2008-05-26 5.818 1,184,524 +14,918 0.05% 6,891,918
2008-05-27 2008-05-23 6.033 1,169,606 +14,919 0.05% 7,056,001
2008-05-26 2008-05-22 6.046 1,154,687 -14,919 0.05% 6,981,478
2008-05-23 2008-05-21 6.261 1,169,606 +29,837 0.05% 7,322,561
2008-05-22 2008-05-20 6.381 1,139,769 -26,853 0.05% 7,273,280
2008-05-21 2008-05-19 6.582 1,166,622 -82,052 0.05% 7,679,239
2008-05-20 2008-05-16 6.328 1,248,674 +96,970 0.06% 7,901,283
2008-05-19 2008-05-15 5.926 1,151,704 -7,459 0.05% 6,824,482
2008-05-15 2008-05-13 5.926 1,159,163 +11,935 0.05% 6,868,680
2008-05-14 2008-05-09 5.818 1,147,228 +37,296 0.05% 6,674,919
2008-05-13 2008-05-08 5.979 1,109,932 +22,378 0.05% 6,636,479
2008-05-09 2008-05-07 6.301 1,087,554 -14,919 0.05% 6,852,597
2008-05-08 2008-05-06 6.395 1,102,473 -74,592 0.05% 7,050,061
2008-05-07 2008-05-05 6.247 1,177,065 -37,296 0.05% 7,353,480
2008-05-05 2008-04-30 5.885 1,214,361 +82,051 0.05% 7,146,919
2008-05-02 2008-04-29 6.046 1,132,310 -67,133 0.05% 6,846,182
2008-04-30 2008-04-28 5.952 1,199,443 -4,475 0.05% 7,139,522
2008-04-29 2008-04-25 6.060 1,203,918 -17,902 0.05% 7,295,278
2008-04-28 2008-04-24 5.818 1,221,820 -14,919 0.06% 7,108,918
2008-04-25 2008-04-23 5.456 1,236,739 +52,215 0.06% 6,748,061
2008-04-24 2008-04-22 5.416 1,184,524 -22,378 0.05% 6,415,518
2008-04-23 2008-04-21 5.121 1,206,902 -23,869 0.05% 6,180,760
2008-04-22 2008-04-18 5.001 1,230,771 +37,296 0.06% 6,154,498
2008-04-21 2008-04-17 5.349 1,193,475 +93,986 0.05% 6,383,998
2008-04-18 2008-04-16 5.724 1,099,489 -44,756 0.05% 6,293,979
2008-04-17 2008-04-15 5.912 1,144,245 -14,918 0.05% 6,764,943
2008-04-15 2008-04-11 6.073 1,159,163 -14,918 0.05% 7,039,620
2008-04-14 2008-04-10 5.885 1,174,081 +14,918 0.05% 6,909,858
2008-04-11 2008-04-09 5.952 1,159,163 +53,706 0.05% 6,899,760
2008-04-10 2008-04-08 6.314 1,105,457 +89,511 0.05% 6,980,223
2008-04-09 2008-04-07 6.690 1,015,946 +44,755 0.05% 6,796,381
2008-04-07 2008-04-02 6.529 971,191 -34,312 0.04% 6,340,743
2008-04-03 2008-04-01 6.301 1,005,503 -7,459 0.05% 6,335,600
2008-04-02 2008-03-31 6.368 1,012,962 +26,853 0.05% 6,450,499
2008-04-01 2008-03-28 6.690 986,109 -34,312 0.04% 6,596,780
2008-03-31 2008-03-27 6.395 1,020,421 +29,836 0.05% 6,525,357
2008-03-28 2008-03-26 6.033 990,585 -22,377 0.04% 5,976,003
2008-03-25 2008-03-19 5.631 1,012,962 +2,983 0.05% 5,703,599
2008-03-20 2008-03-18 5.497 1,009,979 -2,983 0.05% 5,551,403
2008-03-19 2008-03-17 5.765 1,012,962 +4,475 0.05% 5,839,399
2008-03-18 2008-03-14 6.060 1,008,487 +2,984 0.05% 6,111,042
2008-03-17 2008-03-13 6.448 1,005,503 +22,378 0.05% 6,483,880
2008-03-12 2008-03-10 6.690 983,125 -2,984 0.04% 6,576,818
2008-03-11 2008-03-07 6.515 986,109 -2,984 0.04% 6,424,920
2008-03-07 2008-03-05 6.998 989,093 +11,935 0.04% 6,921,722
2008-03-05 2008-03-03 7.360 977,158 +59,674 0.04% 7,191,900
2008-03-04 2008-02-29 7.615 917,484 -4,476 0.04% 6,986,399
2008-03-03 2008-02-28 7.950 921,960 +16,411 0.04% 7,329,482
2008-02-29 2008-02-27 8.151 905,549 -7,460 0.04% 7,381,116
2008-02-28 2008-02-26 7.896 913,009 -2,983 0.04% 7,209,363
2008-02-27 2008-02-25 7.883 915,992 +2,983 0.04% 7,220,637
2008-02-26 2008-02-22 8.030 913,009 +7,460 0.04% 7,331,763
2008-02-22 2008-02-20 8.379 905,549 +2,983 0.04% 7,587,496
2008-02-19 2008-02-15 8.473 902,566 +2,984 0.04% 7,647,202
2008-02-15 2008-02-13 8.218 899,582 -37,296 0.04% 7,392,780
2008-02-11 2008-02-04 8.580 936,878 -4,476 0.04% 8,038,399
2008-02-05 2008-02-01 8.231 941,354 +4,476 0.04% 7,748,683
2008-02-04 2008-01-31 8.017 936,878 -5,968 0.04% 7,510,879
2008-01-31 2008-01-29 7.843 942,846 -59,673 0.04% 7,394,404
2008-01-30 2008-01-28 7.575 1,002,519 -22,378 0.05% 7,593,598
2008-01-29 2008-01-25 7.869 1,024,897 +44,755 0.05% 8,065,380
2008-01-28 2008-01-24 7.387 980,142 -2,983 0.04% 7,240,143
2008-01-24 2008-01-22 6.985 983,125 -8,951 0.04% 6,866,778
2008-01-22 2008-01-18 8.406 992,076 +7,459 0.04% 8,339,097
2008-01-21 2008-01-17 8.714 984,617 -2,984 0.04% 8,579,998
2008-01-18 2008-01-16 8.580 987,601 -674,313 0.04% 8,473,601
2008-01-17 2008-01-15 9.237 1,661,914 -411,749 0.07% 15,350,916
2008-01-16 2008-01-14 9.572 2,073,663 +31,328 0.09% 19,849,196
2008-01-15 2008-01-11 9.545 2,042,335 -1,492 0.09% 19,494,563
2008-01-14 2008-01-10 9.384 2,043,827 +364,010 0.09% 19,180,004
2008-01-10 2008-01-08 8.808 1,679,817 -14,918 0.08% 14,795,644
2008-01-09 2008-01-07 8.768 1,694,735 -4,476 0.08% 14,858,880
2008-01-07 2008-01-03 8.862 1,699,211 -11,934 0.08% 15,057,584
2008-01-03 2007-12-31 8.848 1,711,145 +1,492 0.08% 15,140,397
2007-12-28 2007-12-24 8.298 1,709,653 -2,984 0.08% 14,187,476
2007-12-27 2007-12-20 7.722 1,712,637 +7,459 0.08% 13,224,959
2007-12-20 2007-12-18 7.601 1,705,178 -14,918 0.08% 12,961,621
2007-12-19 2007-12-17 7.333 1,720,096 +8,951 0.08% 12,613,817
2007-12-17 2007-12-13 8.111 1,711,145 +37,296 0.08% 13,878,698
2007-12-14 2007-12-12 8.191 1,673,849 -2,984 0.08% 13,710,838
2007-12-13 2007-12-11 8.701 1,676,833 -7,459 0.08% 14,589,521
2007-12-12 2007-12-10 8.526 1,684,292 -7,459 0.08% 14,360,879
2007-12-11 2007-12-07 8.848 1,691,751 +10,443 0.08% 14,968,797
2007-12-10 2007-12-06 8.835 1,681,308 +37,296 0.08% 14,853,856
2007-12-07 2007-12-05 8.848 1,644,012 -76,084 0.07% 14,546,397
2007-12-06 2007-12-04 8.620 1,720,096 +20,885 0.08% 14,827,577
2007-12-05 2007-12-03 8.513 1,699,211 -10,442 0.08% 14,465,304
2007-12-04 2007-11-30 8.285 1,709,653 -264,057 0.08% 14,164,556
2007-12-03 2007-11-29 8.272 1,973,710 +5,967 0.09% 16,325,821
2007-11-30 2007-11-28 7.977 1,967,743 +20,886 0.09% 15,696,104
2007-11-28 2007-11-26 7.735 1,946,857 -244,662 0.09% 15,059,702
2007-11-27 2007-11-23 7.400 2,191,519 +29,837 0.10% 16,217,759
2007-11-26 2007-11-22 8.124 2,161,682 +256,597 0.10% 17,561,878
2007-11-23 2007-11-21 8.312 1,905,085 -28,345 0.09% 15,834,800
2007-11-22 2007-11-20 8.996 1,933,430 -179,021 0.09% 17,392,319
2007-11-21 2007-11-19 8.848 2,112,451 +28,345 0.10% 18,691,197
2007-11-20 2007-11-16 9.143 2,084,106 +20,885 0.09% 19,055,077
2007-11-19 2007-11-15 9.827 2,063,221 -41,771 0.09% 20,274,785
2007-11-16 2007-11-14 9.532 2,104,992 -74,592 0.09% 20,064,418
2007-11-15 2007-11-13 9.063 2,179,584 -76,084 0.10% 19,752,717
2007-11-14 2007-11-12 8.915 2,255,668 -140,234 0.10% 20,109,596
2007-11-13 2007-11-09 9.344 2,395,902 -198,415 0.11% 22,387,642
2007-11-12 2007-11-08 9.398 2,594,317 +13,427 0.12% 24,380,779
2007-11-09 2007-11-07 9.411 2,580,890 -295,386 0.12% 24,289,196
2007-11-08 2007-11-06 9.451 2,876,276 -98,461 0.13% 27,184,804
2007-11-07 2007-11-05 9.291 2,974,737 -2,984 0.13% 27,636,837
2007-11-06 2007-11-02 10.189 2,977,721 +34,312 0.13% 30,339,200
2007-11-05 2007-11-01 10.631 2,943,409 +526,621 0.13% 31,291,784
2007-11-02 2007-10-31 10.175 2,416,788 +392,355 0.11% 24,591,604
2007-11-01 2007-10-30 10.430 2,024,433 -352,075 0.09% 21,114,924
2007-10-31 2007-10-29 10.899 2,376,508 +59,674 0.11% 25,902,182
2007-10-30 2007-10-26 10.819 2,316,834 +171,562 0.10% 25,065,419
2007-10-29 2007-10-25 11.020 2,145,272 -108,905 0.10% 23,640,720
2007-10-26 2007-10-24 11.020 2,254,177 -238,695 0.10% 24,840,845
2007-10-25 2007-10-23 10.578 2,492,872 +428,160 0.11% 26,368,384
2007-10-24 2007-10-22 9.746 2,064,712 -5,968 0.09% 20,123,356
2007-10-23 2007-10-18 10.001 2,070,680 -29,837 0.09% 20,708,962
2007-10-22 2007-10-17 10.376 2,100,517 -619,115 0.09% 21,795,844
2007-10-18 2007-10-16 9.599 2,719,632 -1,329,233 0.12% 26,105,360
2007-10-17 2007-10-15 8.701 4,048,865 +1,238,231 0.18% 35,227,719
2007-10-16 2007-10-12 7.950 2,810,634 +29,836 0.13% 22,344,236
2007-10-15 2007-10-11 7.843 2,780,798 +7,460 0.13% 21,808,803
2007-10-12 2007-10-10 7.950 2,773,338 +14,918 0.13% 22,047,737
2007-10-11 2007-10-09 8.030 2,758,420 -11,935 0.12% 22,151,021
2007-10-10 2007-10-08 7.990 2,770,355 +293,894 0.12% 22,135,443
2007-10-09 2007-10-05 8.138 2,476,461 -229,744 0.11% 20,152,397
2007-10-08 2007-10-04 7.963 2,706,205 -547,507 0.12% 21,550,317
2007-10-05 2007-10-03 7.843 3,253,712 +820,514 0.15% 25,517,698
2007-10-04 2007-10-02 8.634 2,433,198 -305,828 0.11% 21,007,281
2007-10-03 2007-09-28 8.124 2,739,026 -153,660 0.12% 22,252,320
2007-10-02 2007-09-27 8.111 2,892,686 -2,755,436 0.13% 23,461,901
2007-09-28 2007-09-25 8.017 5,648,122 +283,450 0.25% 45,280,559
2007-09-27 2007-09-24 7.481 5,364,672 -1,439,629 0.24% 40,131,362
2007-09-25 2007-09-21 7.454 6,804,301 +2,093,057 0.31% 50,718,317
2007-09-24 2007-09-20 6.918 4,711,244 -149,184 0.21% 32,590,560
2007-09-21 2007-09-19 6.864 4,860,428 +146,200 0.22% 33,361,917
2007-09-20 2007-09-18 6.824 4,714,228 +944,338 0.21% 32,168,802
2007-09-19 2007-09-17 6.784 3,769,890 +745,922 0.17% 25,573,238
2007-09-18 2007-09-14 6.743 3,023,968 +452,029 0.14% 20,391,619
2007-09-17 2007-09-13 6.810 2,571,939 -3,889,238 0.12% 17,515,837
2007-09-14 2007-09-12 6.904 6,461,177 +14,918 0.29% 44,609,298
2007-09-13 2007-09-11 6.998 6,446,259 -405,781 0.29% 45,111,241
2007-09-12 2007-09-10 7.146 6,852,040 +1,202,426 0.31% 48,961,377
2007-09-11 2007-09-07 6.542 5,649,614 +179,021 0.25% 36,961,120
2007-09-10 2007-09-06 6.596 5,470,593 +2,722,616 0.25% 36,083,282
2007-09-07 2007-09-05 6.140 2,747,977 -2,219,864 0.12% 16,872,720
2007-09-06 2007-09-04 6.247 4,967,841 +498,276 0.22% 31,035,599
2007-09-05 2007-09-03 6.247 4,469,565 +2,412,312 0.20% 27,922,719
2007-09-04 2007-08-31 6.690 2,057,253 +131,282 0.09% 13,762,419
2007-08-21 2007-08-17 4.706 1,925,971 -104,429 0.09% 9,062,821
2007-08-20 2007-08-16 4.706 2,030,400 -14,918 0.09% 9,554,220
2007-08-17 2007-08-15 4.907 2,045,318 +74,592 0.09% 10,035,718
2007-08-16 2007-08-14 5.001 1,970,726 +119,347 0.09% 9,854,659
2007-08-15 2007-08-13 4.840 1,851,379 -126,806 0.08% 8,960,022
2007-08-13 2007-08-09 4.813 1,978,185 -29,837 0.09% 9,520,678
2007-08-10 2007-08-08 4.679 2,008,022 -654,920 0.09% 9,395,079
2007-08-09 2007-08-07 4.545 2,662,942 -164,103 0.12% 12,102,300
2007-08-08 2007-08-06 4.531 2,827,045 -7,459 0.13% 12,810,201
2007-08-07 2007-08-03 4.719 2,834,504 -22,378 0.13% 13,376,000
2007-08-06 2007-08-02 4.732 2,856,882 -447,553 0.13% 13,519,902
2007-08-03 2007-08-01 4.840 3,304,435 +74,592 0.15% 15,992,300
2007-08-02 2007-07-31 5.001 3,229,843 -14,918 0.15% 16,150,902
2007-08-01 2007-07-30 4.960 3,244,761 +358,042 0.15% 16,094,999
2007-07-31 2007-07-27 5.054 2,886,719 +141,726 0.13% 14,589,902
2007-07-30 2007-07-26 5.135 2,744,993 +19,394 0.12% 14,094,398
2007-07-27 2007-07-25 5.269 2,725,599 +10,443 0.12% 14,360,218
2007-07-26 2007-07-24 5.362 2,715,156 +293,893 0.12% 14,559,998
2007-07-25 2007-07-23 5.228 2,421,263 +4,475 0.11% 12,659,399
2007-07-24 2007-07-20 5.094 2,416,788 -17,902 0.11% 12,312,002
2007-07-23 2007-07-19 4.974 2,434,690 +14,919 0.11% 12,109,441
2007-07-20 2007-07-18 4.987 2,419,771 +14,918 0.11% 12,067,679
2007-07-19 2007-07-17 5.108 2,404,853 +313,287 0.11% 12,283,441
2007-07-18 2007-07-16 4.880 2,091,566 -59,673 0.09% 10,206,562
2007-07-17 2007-07-13 4.947 2,151,239 -13,427 0.10% 10,641,958
2007-07-16 2007-07-12 4.853 2,164,666 +7,459 0.10% 10,505,240
2007-07-12 2007-07-10 4.893 2,157,207 -14,918 0.10% 10,555,801
2007-07-11 2007-07-09 4.960 2,172,125 -8,951 0.10% 10,774,399
2007-07-10 2007-07-06 4.907 2,181,076 +8,951 0.10% 10,701,839
2007-07-09 2007-07-05 4.866 2,172,125 +14,918 0.10% 10,570,559
2007-07-06 2007-07-04 4.853 2,157,207 -7,459 0.10% 10,469,041
2007-07-03 2007-06-28 4.759 2,164,666 +52,215 0.10% 10,302,100
2007-06-28 2007-06-26 4.974 2,112,451 -22,378 0.10% 10,506,718
2007-06-27 2007-06-25 4.960 2,134,829 +656,411 0.10% 10,589,400
2007-06-26 2007-06-22 5.081 1,478,418 0.07% 7,511,782

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