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: HO FUNG SHARES INVESTMENT LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.470 160,050 +0 0.00% 1,035,524
2025-10-13 2025-10-09 6.460 160,050 +0 0.00% 1,033,923
2025-10-10 2025-10-08 6.410 160,050 +0 0.00% 1,025,920
2025-10-09 2025-10-06 6.460 160,050 +0 0.00% 1,033,923
2025-10-08 2025-10-03 6.530 160,050 +0 0.00% 1,045,126
2025-10-06 2025-10-02 6.540 160,050 +0 0.00% 1,046,727
2025-10-03 2025-09-30 6.530 160,050 +0 0.00% 1,045,126
2025-10-02 2025-09-29 6.590 160,050 +0 0.00% 1,054,730
2025-09-30 2025-09-26 6.590 160,050 +0 0.00% 1,054,730
2025-09-29 2025-09-25 6.530 160,050 +0 0.00% 1,045,126
2025-09-26 2025-09-24 6.600 160,050 +0 0.00% 1,056,330
2025-09-25 2025-09-23 6.640 160,050 +0 0.00% 1,062,732
2025-09-24 2025-09-22 6.580 160,050 +0 0.00% 1,053,129
2025-09-23 2025-09-19 6.670 160,050 +0 0.00% 1,067,534
2025-09-22 2025-09-18 6.700 160,050 +0 0.00% 1,072,335
2025-09-19 2025-09-17 6.800 160,050 +0 0.00% 1,088,340
2025-09-18 2025-09-16 6.780 160,050 +0 0.00% 1,085,139
2025-09-17 2025-09-15 6.800 160,050 +0 0.00% 1,088,340
2025-09-16 2025-09-12 6.920 160,050 +0 0.00% 1,107,546
2025-09-15 2025-09-11 6.920 160,050 +0 0.00% 1,107,546
2025-09-12 2025-09-10 6.940 160,050 +0 0.00% 1,110,747
2025-09-11 2025-09-09 6.830 160,050 +0 0.00% 1,093,142
2025-09-10 2025-09-08 6.730 160,050 +0 0.00% 1,077,136
2025-09-09 2025-09-05 6.790 160,050 +0 0.00% 1,086,740
2025-09-08 2025-09-04 6.740 160,050 +0 0.00% 1,078,737
2025-09-05 2025-09-03 6.680 160,050 +0 0.00% 1,069,134
2025-09-04 2025-09-02 6.750 160,050 +0 0.00% 1,080,338
2025-09-03 2025-09-01 6.660 160,050 +0 0.00% 1,065,933
2025-09-02 2025-08-29 6.730 160,050 +0 0.00% 1,077,136
2025-09-01 2025-08-28 6.770 160,050 +0 0.00% 1,083,538
2025-08-29 2025-08-27 6.780 160,050 +0 0.00% 1,085,139
2025-08-28 2025-08-26 6.890 160,050 +0 0.00% 1,102,744
2025-08-27 2025-08-25 6.940 160,050 +0 0.00% 1,110,747
2025-08-26 2025-08-22 6.910 160,050 +0 0.00% 1,105,946
2025-08-25 2025-08-21 6.940 160,050 +0 0.00% 1,110,747
2025-08-22 2025-08-20 6.910 160,050 +0 0.00% 1,105,946
2025-08-21 2025-08-19 6.840 160,050 +0 0.00% 1,094,742
2025-08-20 2025-08-18 6.780 160,050 +0 0.00% 1,085,139
2025-08-19 2025-08-15 6.870 160,050 +0 0.00% 1,099,544
2025-08-18 2025-08-14 7.050 160,050 +0 0.00% 1,128,352
2025-08-15 2025-08-13 7.130 160,050 +0 0.00% 1,141,156
2025-08-14 2025-08-12 7.070 160,050 +0 0.00% 1,131,554
2025-08-13 2025-08-11 7.050 160,050 +0 0.00% 1,128,352
2025-08-12 2025-08-08 7.040 160,050 +0 0.00% 1,126,752
2025-08-11 2025-08-07 7.120 160,050 +0 0.00% 1,139,556
2025-08-08 2025-08-06 7.010 160,050 +0 0.00% 1,121,950
2025-08-07 2025-08-05 7.180 160,050 +0 0.00% 1,149,159
2025-08-06 2025-08-04 7.040 160,050 +0 0.00% 1,126,752
2025-08-05 2025-08-01 7.000 160,050 +0 0.00% 1,120,350
2025-08-04 2025-07-31 7.070 160,050 -2,530 0.00% 1,131,554
2025-05-14 2025-05-12 7.090 162,580 -16,120 0.00% 1,152,692
2025-05-12 2025-05-08 6.900 178,700 -16,560 0.00% 1,233,030
2025-05-09 2025-05-07 6.860 195,260 +11,500 0.00% 1,339,484
2025-04-11 2025-04-09 6.746 183,760 +5,894 0.00% 1,239,719
2025-03-07 2025-03-05 7.046 177,866 -1,064 0.00% 1,253,246
2025-03-03 2025-02-27 6.860 178,930 -9,680 0.00% 1,227,468
2025-02-28 2025-02-26 6.870 188,610 -4,839 0.00% 1,295,822
2025-02-17 2025-02-13 6.705 193,449 -5,808 0.00% 1,297,090
2025-02-14 2025-02-12 6.705 199,257 -10,647 0.00% 1,336,033
2025-02-06 2025-02-04 6.498 209,904 -5,323 0.00% 1,364,050
2025-01-23 2025-01-21 6.271 215,227 -2,130 0.00% 1,349,722
2025-01-21 2025-01-17 6.158 217,357 -3,673 0.00% 1,338,378
2025-01-17 2025-01-15 6.574 221,030 +9,679 0.00% 1,453,066
2025-01-16 2025-01-14 6.521 211,351 +6,749 0.00% 1,378,157
2025-01-10 2025-01-08 6.649 204,602 -18,740 0.00% 1,360,352
2025-01-03 2024-12-31 6.820 223,342 -49,971 0.00% 1,523,087
2024-12-30 2024-12-24 6.691 273,313 -4,742 0.00% 1,828,863
2024-12-09 2024-12-05 6.104 278,055 -6,493 0.00% 1,697,384
2024-12-05 2024-12-03 6.137 284,548 -13,376 0.00% 1,746,131
2024-11-14 2024-11-12 6.297 297,924 -4,123 0.00% 1,875,905
2024-11-11 2024-11-07 6.521 302,047 -2,371 0.00% 1,969,559
2024-10-25 2024-10-23 6.521 304,418 -5,926 0.00% 1,985,020
2024-10-24 2024-10-22 6.521 310,344 -2,811 0.00% 2,023,662
2024-10-23 2024-10-21 6.574 313,155 -2,371 0.00% 2,058,702
2024-10-21 2024-10-17 6.521 315,526 +6,934 0.00% 2,057,452
2024-10-18 2024-10-16 6.606 308,592 -21,739 0.00% 2,038,584
2024-10-08 2024-10-04 6.574 330,331 -5,926 0.00% 2,171,618
2024-10-04 2024-10-02 6.531 336,257 -12,678 0.00% 2,196,221
2024-09-26 2024-09-24 6.254 348,935 -3,561 0.00% 2,182,205
2024-09-24 2024-09-20 5.806 352,496 +3,561 0.00% 2,046,475
2024-08-19 2024-08-15 6.329 348,935 -14,055 0.00% 2,208,272
2024-08-08 2024-08-06 5.880 362,990 -3,833 0.00% 2,134,517
2024-08-06 2024-08-02 6.008 366,823 +2,343 0.00% 2,204,034
2024-07-02 2024-06-27 6.909 364,480 +24,446 0.00% 2,518,347
2024-05-20 2024-05-16 7.127 340,034 -8,742 0.00% 2,423,345
2024-05-13 2024-05-09 6.566 348,776 -6,119 0.00% 2,290,147
2024-04-30 2024-04-26 6.166 354,895 -17,483 0.00% 2,188,233
2024-04-29 2024-04-25 6.223 372,378 -9,616 0.00% 2,317,329
2024-03-07 2024-03-05 5.868 381,994 -11,058 0.00% 2,241,707
2024-01-26 2024-01-24 5.274 393,052 -5,770 0.00% 2,072,792
2024-01-17 2024-01-15 5.411 398,822 -13,112 0.00% 2,157,969
2023-12-21 2023-12-19 5.296 411,934 -24,946 0.00% 2,181,793
2023-09-28 2023-09-26 5.365 436,880 -8,741 0.00% 2,343,904
2023-07-18 2023-07-13 5.136 445,621 -55,774 0.00% 2,288,848
2023-07-04 2023-06-30 6.442 501,395 +39,301 0.00% 3,229,993
2023-06-30 2023-06-28 6.504 462,094 +51,402 0.00% 3,005,493
2023-06-09 2023-06-07 6.516 410,692 -2,039 0.00% 2,676,269
2023-05-08 2023-05-04 6.665 412,731 -8,056 0.00% 2,751,031
2023-01-27 2023-01-20 6.045 420,787 +5,639 0.00% 2,543,580
2022-08-19 2022-08-17 5.710 415,148 -4,031 0.00% 2,370,363
2022-08-18 2022-08-16 5.710 419,179 +4,031 0.00% 2,393,379
2022-07-07 2022-07-05 6.008 415,148 +8,057 0.00% 2,494,035
2022-07-04 2022-06-29 7.260 407,091 +31,249 0.00% 2,955,466
2022-02-15 2022-02-11 7.462 375,842 -7,438 0.00% 2,804,394
2022-02-08 2022-02-04 7.112 383,280 +818 0.00% 2,725,917
2022-01-17 2022-01-13 6.910 382,462 -15,054 0.00% 2,642,970
2021-10-19 2021-10-15 6.238 397,516 +32,932 0.00% 2,479,781
2021-08-25 2021-08-23 5.875 364,584 +14,132 0.00% 2,142,002
2021-08-10 2021-08-06 6.023 350,452 +2,231 0.00% 2,110,801
2021-07-16 2021-07-14 6.158 348,221 -7,438 0.00% 2,144,180
2021-07-05 2021-06-30 7.570 355,659 +25,927 0.00% 2,692,263
2021-05-12 2021-05-10 7.454 329,732 -4,827 0.00% 2,457,748
2021-05-07 2021-05-05 7.352 334,559 -20,688 0.00% 2,459,766
2021-04-01 2021-03-30 7.149 355,247 -3,447 0.00% 2,539,747
2021-03-31 2021-03-29 7.135 358,694 -1,745 0.00% 2,559,189
2021-03-25 2021-03-23 6.700 360,439 -6,896 0.00% 2,414,832
2021-03-10 2021-03-08 6.642 367,335 -6,896 0.00% 2,439,725
2021-03-02 2021-02-26 6.352 374,231 +6,896 0.00% 2,376,988
2021-01-21 2021-01-19 6.439 367,335 +6,024 0.00% 2,365,149
2021-01-19 2021-01-15 6.323 361,311 +6,895 0.00% 2,284,446
2021-01-18 2021-01-14 6.250 354,416 -182 0.00% 2,215,153
2020-11-27 2020-11-25 6.033 354,598 +4,779 0.00% 2,139,158
2020-11-19 2020-11-17 6.120 349,819 -3,448 0.00% 2,140,765
2020-11-13 2020-11-11 6.265 353,267 -1,517 0.00% 2,213,095
2020-11-11 2020-11-09 6.062 354,784 +2,389 0.00% 2,150,569
2020-11-09 2020-11-05 5.873 352,395 -6,896 0.00% 2,069,655
2020-11-04 2020-11-02 5.685 359,291 -6,896 0.00% 2,042,422
2020-11-03 2020-10-30 5.525 366,187 +13,792 0.00% 2,023,210
2020-10-21 2020-10-19 5.728 352,395 +3,448 0.00% 2,018,552
2020-09-22 2020-09-18 5.656 348,947 -6,896 0.00% 1,973,500
2020-09-09 2020-09-07 5.699 355,843 +6,896 0.00% 2,027,982
2020-09-02 2020-08-31 5.873 348,947 -4,138 0.00% 2,049,404
2020-08-31 2020-08-27 6.091 353,085 +1,380 0.00% 2,150,511
2020-08-26 2020-08-24 6.149 351,705 +2,758 0.00% 2,162,507
2020-07-10 2020-07-08 7.033 348,947 -759 0.00% 2,454,225
2020-07-09 2020-07-07 7.062 349,706 +759 0.00% 2,469,706
2020-07-08 2020-07-06 7.207 348,947 -26,170 0.00% 2,514,948
2020-07-06 2020-07-02 7.795 375,117 +25,476 0.00% 2,923,896
2020-07-02 2020-06-29 7.452 349,641 -8,131 0.00% 2,605,645
2020-06-09 2020-06-05 7.748 357,772 +3,214 0.00% 2,771,999
2020-05-11 2020-05-07 7.437 354,558 +6,427 0.00% 2,636,772
2020-05-04 2020-04-28 7.748 348,131 -6,427 0.00% 2,697,301
2020-04-29 2020-04-27 7.577 354,558 -1,414 0.00% 2,686,419
2020-04-14 2020-04-08 7.390 355,972 +6,427 0.00% 2,630,673
2020-04-06 2020-04-02 7.235 349,545 +8,131 0.00% 2,528,794
2020-03-18 2020-03-16 7.157 341,414 +4,499 0.00% 2,443,411
2019-12-10 2019-12-06 8.028 336,915 -8,130 0.00% 2,704,752
2019-12-09 2019-12-05 7.919 345,045 +8,130 0.00% 2,732,442
2019-11-21 2019-11-19 8.215 336,915 -12,855 0.00% 2,767,653
2019-11-19 2019-11-15 8.075 349,770 -4,065 0.00% 2,824,277
2019-09-13 2019-09-11 8.433 353,835 -6,427 0.00% 2,983,716
2019-09-12 2019-09-10 8.324 360,262 -7,713 0.00% 2,998,677
2019-09-10 2019-09-06 8.246 367,975 +7,713 0.00% 3,034,252
2019-08-30 2019-08-28 7.919 360,262 +6,064 0.00% 2,852,947
2019-08-27 2019-08-23 8.230 354,198 +19 0.00% 2,915,139
2019-08-26 2019-08-22 8.261 354,179 +344 0.00% 2,926,003
2019-08-22 2019-08-20 8.230 353,835 -636 0.00% 2,912,151
2019-08-20 2019-08-16 8.199 354,471 +248 0.00% 2,906,356
2019-08-19 2019-08-15 8.230 354,223 -4,499 0.00% 2,915,344
2019-08-16 2019-08-14 8.168 358,722 -302 0.00% 2,930,048
2019-08-15 2019-08-13 8.152 359,024 +64 0.00% 2,926,929
2019-08-08 2019-08-06 8.401 358,960 -257 0.00% 3,015,763
2019-07-31 2019-07-29 8.899 359,217 +417 0.00% 3,196,762
2019-07-25 2019-07-23 9.133 358,800 -10,284 0.00% 3,276,785
2019-07-23 2019-07-19 9.288 369,084 -445 0.00% 3,428,128
2019-07-03 2019-06-28 9.226 369,529 +64 0.00% 3,409,264
2019-06-28 2019-06-26 9.226 369,465 -356 0.00% 3,408,674
2019-06-26 2019-06-24 10.704 369,821 +286 0.00% 3,958,386
2019-06-25 2019-06-21 10.605 369,535 +19,320 0.00% 3,918,926
2019-06-21 2019-06-19 10.572 350,215 +183 0.00% 3,702,539
2019-06-14 2019-06-12 10.244 350,032 +4,629 0.00% 3,585,679
2019-06-11 2019-06-06 10.211 345,403 +1,542 0.00% 3,526,919
2019-06-10 2019-06-05 10.129 343,861 -214 0.00% 3,482,949
2019-06-03 2019-05-30 10.129 344,075 +122 0.00% 3,485,117
2019-05-31 2019-05-29 9.932 343,953 +290 0.00% 3,416,123
2019-05-29 2019-05-27 10.047 343,663 -440 0.00% 3,452,735
2019-05-28 2019-05-24 10.129 344,103 +552 0.00% 3,485,400
2019-05-14 2019-05-09 10.178 343,551 -721 0.00% 3,496,729
2019-05-10 2019-05-08 10.507 344,272 +396 0.00% 3,617,101
2019-05-08 2019-05-06 10.704 343,876 +183 0.00% 3,680,684
2019-05-06 2019-05-02 10.802 343,693 +3,655 0.00% 3,712,578
2019-05-03 2019-04-30 10.851 340,038 -103 0.00% 3,689,843
2019-04-30 2019-04-26 10.917 340,141 -13 0.00% 3,713,297
2019-04-18 2019-04-16 10.933 340,154 -123 0.00% 3,719,023
2019-04-16 2019-04-12 10.687 340,277 +345 0.00% 3,636,575
2019-04-12 2019-04-10 10.901 339,932 -419 0.00% 3,705,435
2019-04-11 2019-04-09 10.901 340,351 +161 0.00% 3,710,002
2019-04-09 2019-04-04 10.786 340,190 -286 0.00% 3,669,154
2019-04-02 2019-03-29 10.556 340,476 -3,170 0.00% 3,593,987
2019-03-21 2019-03-19 10.901 343,646 -244 0.00% 3,745,919
2019-03-20 2019-03-18 10.983 343,890 +4,873 0.00% 3,776,806
2019-03-06 2019-03-04 11.327 339,017 -243 0.00% 3,840,162
2019-02-27 2019-02-25 10.999 339,260 -731 0.00% 3,731,526
2019-02-15 2019-02-13 10.851 339,991 -122 0.00% 3,689,333
2019-02-13 2019-02-11 10.802 340,113 +122 0.00% 3,673,907
2019-02-11 2019-02-04 10.851 339,991 -290 0.00% 3,689,333
2019-01-16 2019-01-14 10.408 340,281 +162 0.00% 3,541,653
2019-01-15 2019-01-11 10.342 340,119 +58 0.00% 3,517,632
2019-01-11 2019-01-09 10.244 340,061 -8,323 0.00% 3,483,537
2019-01-10 2019-01-08 10.096 348,384 +8,246 0.00% 3,517,324
2019-01-08 2019-01-04 9.932 340,138 -3,655 0.00% 3,378,233
2019-01-07 2019-01-03 9.850 343,793 +488 0.00% 3,386,315
2019-01-04 2019-01-02 9.784 343,305 +61 0.00% 3,358,964
2019-01-03 2018-12-31 10.030 343,244 -15,515 0.00% 3,442,890
2019-01-02 2018-12-27 9.850 358,759 -12,183 0.00% 3,533,728
2018-12-21 2018-12-19 9.751 370,942 -305 0.00% 3,617,191
2018-12-17 2018-12-13 9.636 371,247 +183 0.00% 3,577,504
2018-12-14 2018-12-12 9.636 371,064 -124 0.00% 3,575,740
2018-12-05 2018-12-03 9.932 371,188 +162 0.00% 3,686,620
2018-11-02 2018-10-31 9.653 371,026 +183 0.00% 3,581,465
2018-11-01 2018-10-30 9.636 370,843 -823 0.00% 3,573,610
2018-10-30 2018-10-26 9.308 371,666 +646 0.00% 3,459,513
2018-10-16 2018-10-12 9.062 371,020 -53 0.00% 3,362,137
2018-10-12 2018-10-10 9.357 371,073 -284 0.00% 3,472,268
2018-10-11 2018-10-09 9.242 371,357 +484 0.00% 3,432,251
2018-10-03 2018-09-28 9.636 370,873 -5,543 0.00% 3,573,900
2018-09-26 2018-09-21 9.636 376,416 -548 0.00% 3,627,314
2018-09-18 2018-09-14 9.325 376,964 +169 0.00% 3,515,015
2018-09-17 2018-09-13 9.259 376,795 +201 0.00% 3,488,697
2018-09-11 2018-09-07 9.128 376,594 +162 0.00% 3,437,377
2018-09-04 2018-08-31 9.308 376,432 -305 0.00% 3,503,875
2018-08-31 2018-08-29 9.456 376,737 +73 0.00% 3,562,376
2018-08-15 2018-08-13 9.045 376,664 -6,091 0.00% 3,407,099
2018-08-09 2018-08-07 9.226 382,755 +161 0.00% 3,531,313
2018-08-06 2018-08-02 9.128 382,594 +61 0.00% 3,492,143
2018-07-30 2018-07-26 9.226 382,533 +61 0.00% 3,529,265
2018-07-23 2018-07-19 8.898 382,472 -548 0.00% 3,403,125
2018-07-11 2018-07-09 9.111 383,020 +122 0.00% 3,489,743
2018-07-06 2018-07-04 9.013 382,898 -1,219 0.00% 3,450,917
2018-07-05 2018-07-03 10.366 384,117 +1,219 0.00% 3,981,707
2018-07-04 2018-06-29 10.470 382,898 +22,092 0.00% 4,009,096
2018-06-26 2018-06-22 10.732 360,806 +152 0.00% 3,872,071
2018-06-22 2018-06-20 10.854 360,654 -574 0.00% 3,914,422
2018-06-13 2018-06-11 11.115 361,228 -5,740 0.00% 4,015,050
2018-06-11 2018-06-07 11.220 366,968 -267 0.00% 4,117,209
2018-06-08 2018-06-06 11.010 367,235 -12,321 0.00% 4,043,430
2018-06-06 2018-06-04 11.045 379,556 +58 0.00% 4,192,315
2018-06-01 2018-05-30 10.679 379,498 +5,740 0.00% 4,052,834
2018-05-21 2018-05-17 11.045 373,758 +4,018 0.00% 4,128,275
2018-05-16 2018-05-14 11.167 369,740 -117 0.00% 4,128,985
2018-05-15 2018-05-11 10.976 369,857 +452 0.00% 4,059,413
2018-05-14 2018-05-10 10.836 369,405 -11,480 0.00% 4,002,967
2018-05-11 2018-05-09 10.941 380,885 +13 0.00% 4,167,181
2018-05-04 2018-05-02 10.993 380,872 +152 0.00% 4,186,945
2018-05-03 2018-04-30 11.254 380,720 -6,027 0.00% 4,284,765
2018-05-02 2018-04-27 11.098 386,747 -373 0.00% 4,291,956
2018-04-30 2018-04-26 11.080 387,120 +186 0.00% 4,289,351
2018-04-24 2018-04-20 10.871 386,934 -5,740 0.00% 4,206,398
2018-04-23 2018-04-19 10.976 392,674 +55 0.00% 4,309,844
2018-04-19 2018-04-17 10.714 392,619 -5,740 0.00% 4,206,639
2018-04-13 2018-04-11 11.045 398,359 -112 0.00% 4,400,001
2018-04-12 2018-04-10 11.010 398,471 +5,911 0.00% 4,387,354
2018-04-11 2018-04-09 10.854 392,560 +5,352 0.00% 4,260,719
2018-04-10 2018-04-06 10.767 387,208 +457 0.00% 4,168,902
2018-04-09 2018-04-04 10.749 386,751 +57 0.00% 4,157,243
2018-04-04 2018-03-29 10.714 386,694 +6,978 0.00% 4,143,157
2018-04-03 2018-03-28 10.697 379,716 +5,740 0.00% 4,061,777
2018-03-29 2018-03-27 10.923 373,976 +57 0.00% 4,085,076
2018-03-27 2018-03-23 10.889 373,919 -144 0.00% 4,071,425
2018-03-26 2018-03-22 10.993 374,063 -11,675 0.00% 4,112,093
2018-03-23 2018-03-21 10.976 385,738 +152 0.00% 4,233,717
2018-03-22 2018-03-20 10.854 385,586 +230 0.00% 4,185,026
2018-03-21 2018-03-19 10.923 385,356 -574 0.00% 4,209,384
2018-03-20 2018-03-16 10.941 385,930 +152 0.00% 4,222,377
2018-03-19 2018-03-15 11.028 385,778 +58 0.00% 4,254,319
2018-03-16 2018-03-14 11.098 385,720 -132 0.00% 4,280,558
2018-03-15 2018-03-13 11.202 385,852 +57 0.00% 4,322,356
2018-03-14 2018-03-12 11.115 385,795 -1,091 0.00% 4,288,112
2018-03-12 2018-03-08 10.889 386,886 -117 0.00% 4,212,616
2018-03-08 2018-03-06 10.976 387,003 -5,740 0.00% 4,247,601
2018-03-02 2018-02-28 10.941 392,743 +6,113 0.00% 4,296,917
2018-03-01 2018-02-27 11.150 386,630 -574 0.00% 4,310,864
2018-02-28 2018-02-26 11.289 387,204 +457 0.00% 4,371,230
2018-02-27 2018-02-23 11.324 386,747 -173 0.00% 4,379,547
2018-02-26 2018-02-22 11.132 386,920 -5,395 0.00% 4,307,357
2018-02-23 2018-02-21 11.167 392,315 +57 0.00% 4,381,086
2018-02-21 2018-02-15 10.923 392,258 -387 0.00% 4,284,777
2018-02-20 2018-02-13 10.697 392,645 +5,740 0.00% 4,200,077
2018-02-13 2018-02-09 10.645 386,905 -1,708 0.00% 4,118,456
2018-02-09 2018-02-07 11.063 388,613 +152 0.00% 4,299,123
2018-02-08 2018-02-06 11.132 388,461 +11,480 0.00% 4,324,512
2018-02-07 2018-02-05 11.847 376,981 -5,823 0.00% 4,465,985
2018-02-05 2018-02-01 11.707 382,804 -258 0.00% 4,481,615
2018-02-02 2018-01-31 11.812 383,062 -5,588 0.00% 4,524,677
2018-01-31 2018-01-29 12.056 388,650 -421 0.00% 4,685,475
2018-01-30 2018-01-26 12.143 389,071 -5,183 0.00% 4,724,442
2018-01-29 2018-01-25 11.690 394,254 +115 0.00% 4,608,796
2018-01-26 2018-01-24 11.812 394,139 -6,268 0.00% 4,655,517
2018-01-25 2018-01-23 11.707 400,407 +5,310 0.00% 4,687,700
2018-01-24 2018-01-22 11.254 395,097 +6,575 0.00% 4,446,570
2018-01-23 2018-01-19 11.341 388,522 -75 0.00% 4,406,415
2018-01-22 2018-01-18 11.324 388,597 -6,027 0.00% 4,400,496
2018-01-19 2018-01-17 11.098 394,624 +29,076 0.00% 4,379,371
2018-01-18 2018-01-16 10.941 365,548 -201 0.00% 3,999,382
2018-01-17 2018-01-15 10.679 365,749 -5,820 0.00% 3,906,002
2018-01-16 2018-01-12 10.714 371,569 +141 0.00% 3,981,103
2018-01-15 2018-01-11 10.575 371,428 -995 0.00% 3,927,825
2018-01-12 2018-01-10 10.505 372,423 +31 0.00% 3,912,395
2018-01-11 2018-01-09 10.366 372,392 +72 0.00% 3,860,167
2018-01-10 2018-01-08 10.436 372,320 +347 0.00% 3,885,367
2018-01-09 2018-01-05 10.418 371,973 -422 0.00% 3,875,265
2018-01-04 2018-01-02 10.279 372,395 +298 0.00% 3,827,760
2018-01-02 2017-12-28 10.122 372,097 -235 0.00% 3,766,354
2017-12-29 2017-12-27 10.052 372,332 +11,652 0.00% 3,742,786
2017-12-27 2017-12-21 10.000 360,680 -270 0.00% 3,606,806
2017-12-20 2017-12-18 10.000 360,950 -1,148 0.00% 3,609,506
2017-12-13 2017-12-11 9.965 362,098 +377 0.00% 3,608,369
2017-12-08 2017-12-06 9.895 361,721 +1,263 0.00% 3,579,405
2017-12-06 2017-12-04 10.052 360,458 -309 0.00% 3,623,425
2017-12-01 2017-11-29 10.122 360,767 +173 0.00% 3,651,672
2017-11-28 2017-11-24 10.261 360,594 -3,797 0.00% 3,700,178
2017-11-27 2017-11-23 10.209 364,391 +115 0.00% 3,720,096
2017-11-24 2017-11-22 10.261 364,276 -36,679 0.00% 3,737,960
2017-11-22 2017-11-20 10.035 400,955 +115 0.00% 4,023,527
2017-11-20 2017-11-16 10.070 400,840 -233 0.00% 4,036,340
2017-11-15 2017-11-13 10.192 401,073 -2,296 0.00% 4,087,598
2017-11-14 2017-11-10 10.139 403,369 +172 0.00% 4,089,916
2017-11-13 2017-11-09 10.174 403,197 +8,036 0.00% 4,102,220
2017-11-10 2017-11-08 10.174 395,161 -333 0.00% 4,020,460
2017-11-09 2017-11-07 10.139 395,494 +408 0.00% 4,010,068
2017-11-08 2017-11-06 10.052 395,086 +57 0.00% 3,971,516
2017-11-02 2017-10-31 10.244 395,029 +57 0.00% 4,046,645
2017-10-27 2017-10-25 10.401 394,972 +58 0.00% 4,107,991
2017-10-26 2017-10-24 10.331 394,914 -388 0.00% 4,079,868
2017-10-25 2017-10-23 10.401 395,302 +95 0.00% 4,111,423
2017-10-24 2017-10-20 10.505 395,207 +187 0.00% 4,151,746
2017-10-23 2017-10-19 10.418 395,020 -287 0.00% 4,115,372
2017-10-20 2017-10-18 10.592 395,307 +82,081 0.00% 4,187,231
2017-10-19 2017-10-17 10.610 313,226 +305 0.00% 3,323,257
2017-10-18 2017-10-16 10.610 312,921 -101 0.00% 3,320,021
2017-10-16 2017-10-12 10.540 313,022 -60 0.00% 3,299,279
2017-10-12 2017-10-10 10.453 313,082 +267 0.00% 3,272,640
2017-10-11 2017-10-09 10.436 312,815 -345 0.00% 3,264,399
2017-10-10 2017-10-06 10.453 313,160 +14,830 0.00% 3,273,455
2017-10-09 2017-10-04 10.331 298,330 -2,438 0.00% 3,082,056
2017-10-06 2017-10-03 10.261 300,768 -28,415 0.00% 3,086,283
2017-09-27 2017-09-25 9.948 329,183 +57 0.00% 3,274,631
2017-09-25 2017-09-21 10.052 329,126 -57 0.00% 3,308,467
2017-09-22 2017-09-20 10.105 329,183 +57 0.00% 3,326,245
2017-09-21 2017-09-19 10.087 329,126 +28,700 0.00% 3,319,935
2017-09-20 2017-09-18 10.087 300,426 -5,912 0.00% 3,030,435
2017-09-18 2017-09-14 10.035 306,338 +402 0.00% 3,074,059
2017-09-14 2017-09-12 10.122 305,936 -460 0.00% 3,096,674
2017-09-13 2017-09-11 10.157 306,396 +5,740 0.00% 3,112,006
2017-09-12 2017-09-08 10.070 300,656 +230 0.00% 3,027,517
2017-09-11 2017-09-07 10.052 300,426 -201 0.00% 3,019,967
2017-09-08 2017-09-06 10.105 300,627 +115 0.00% 3,037,700
2017-09-06 2017-09-04 10.192 300,512 -365 0.00% 3,062,715
2017-09-05 2017-09-01 10.331 300,877 -2,296 0.00% 3,108,369
2017-09-04 2017-08-31 10.418 303,173 +58 0.00% 3,158,498
2017-09-01 2017-08-30 10.540 303,115 +373 0.00% 3,194,859
2017-08-31 2017-08-29 10.418 302,742 -402 0.00% 3,154,007
2017-08-30 2017-08-28 10.523 303,144 +285 0.00% 3,189,883
2017-08-29 2017-08-25 10.383 302,859 -287 0.00% 3,144,674
2017-08-28 2017-08-24 10.017 303,146 +57 0.00% 3,036,746
2017-08-25 2017-08-22 9.861 303,089 -5,682 0.00% 2,988,653
2017-08-21 2017-08-17 9.930 308,771 +287 0.00% 3,066,198
2017-08-18 2017-08-16 9.983 308,484 +2,583 0.00% 3,079,471
2017-08-17 2017-08-15 9.948 305,901 +1,836 0.00% 3,043,027
2017-08-16 2017-08-14 9.895 304,065 +115 0.00% 3,008,871
2017-08-15 2017-08-11 9.843 303,950 +287 0.00% 2,991,847
2017-08-14 2017-08-10 10.017 303,663 +1,148 0.00% 3,041,925
2017-08-11 2017-08-09 10.139 302,515 -401 0.00% 3,067,318
2017-08-10 2017-08-08 10.244 302,916 +362 0.00% 3,103,047
2017-08-09 2017-08-07 10.279 302,554 +2,353 0.00% 3,109,881
2017-08-08 2017-08-04 10.279 300,201 +58 0.00% 3,085,695
2017-08-04 2017-08-02 10.314 300,143 -6,314 0.00% 3,095,557
2017-08-03 2017-08-01 10.226 306,457 -3,837 0.00% 3,133,982
2017-08-02 2017-07-31 10.087 310,294 +477 0.00% 3,129,974
2017-08-01 2017-07-28 10.035 309,817 -4,230 0.00% 3,108,970
2017-07-31 2017-07-27 10.070 314,047 -448 0.00% 3,162,360
2017-07-28 2017-07-26 10.052 314,495 +221 0.00% 3,161,392
2017-07-27 2017-07-25 10.070 314,274 +6,027 0.00% 3,164,646
2017-07-26 2017-07-24 10.052 308,247 -402 0.00% 3,098,586
2017-07-25 2017-07-21 9.965 308,649 +57 0.00% 3,075,741
2017-07-24 2017-07-20 9.965 308,592 +115 0.00% 3,075,173
2017-07-21 2017-07-19 10.000 308,477 -603 0.00% 3,084,775
2017-07-20 2017-07-18 9.948 309,080 +718 0.00% 3,074,651
2017-07-19 2017-07-17 10.000 308,362 -8,472 0.00% 3,083,625
2017-07-17 2017-07-13 9.913 316,834 -242 0.00% 3,140,747
2017-07-14 2017-07-12 9.878 317,076 -31,151 0.00% 3,132,097
2017-07-13 2017-07-11 9.721 348,227 +13,759 0.00% 3,385,209
2017-07-12 2017-07-10 9.564 334,468 -8,036 0.00% 3,199,011
2017-07-11 2017-07-07 9.582 342,504 +11,595 0.00% 3,281,838
2017-07-10 2017-07-06 9.634 330,909 +58 0.00% 3,188,031
2017-07-07 2017-07-05 9.617 330,851 +1,320 0.00% 3,181,708
2017-07-06 2017-07-04 9.617 329,531 -287 0.00% 3,169,014
2017-07-05 2017-07-03 9.686 329,818 +158 0.00% 3,194,758
2017-07-04 2017-06-30 9.599 329,660 +28,700 0.00% 3,164,512
2017-07-03 2017-06-29 9.704 300,960 +435 0.00% 2,920,470
2017-06-30 2017-06-28 9.686 300,525 +726 0.00% 2,911,014
2017-06-29 2017-06-27 9.756 299,799 +28,854 0.00% 2,924,873
2017-06-27 2017-06-23 10.869 270,945 +5,740 0.00% 2,944,824
2017-06-26 2017-06-22 10.795 265,205 +13,970 0.00% 2,862,929
2017-06-21 2017-06-19 10.685 251,235 +288 0.00% 2,684,398
2017-06-15 2017-06-13 10.777 250,947 -250 0.00% 2,704,396
2017-06-14 2017-06-12 10.703 251,197 +272 0.00% 2,688,612
2017-06-13 2017-06-09 10.795 250,925 -5,581 0.00% 2,708,774
2017-06-09 2017-06-07 10.887 256,506 +5,492 0.00% 2,792,608
2017-06-07 2017-06-05 10.961 251,014 -979 0.00% 2,751,281
2017-06-06 2017-06-02 11.053 251,993 +504 0.00% 2,785,182
2017-06-02 2017-05-31 11.108 251,489 -10,875 0.00% 2,793,487
2017-05-31 2017-05-26 11.053 262,364 +163 0.00% 2,899,809
2017-05-29 2017-05-25 10.997 262,201 -2,808 0.00% 2,883,542
2017-05-26 2017-05-24 10.850 265,009 -108 0.00% 2,875,434
2017-05-23 2017-05-19 10.722 265,117 +2,718 0.00% 2,842,476
2017-05-19 2017-05-17 10.869 262,399 -1,087 0.00% 2,851,940
2017-05-11 2017-05-09 10.795 263,486 +163 0.00% 2,844,372
2017-05-05 2017-05-02 10.905 263,323 -400 0.00% 2,871,668
2017-04-26 2017-04-24 10.905 263,723 -5,329 0.00% 2,876,030
2017-04-21 2017-04-19 10.630 269,052 +5,438 0.00% 2,859,926
2017-04-18 2017-04-12 10.961 263,614 +1 0.00% 2,889,385
2017-04-07 2017-04-05 11.053 263,613 +10,875 0.00% 2,913,614
2017-03-31 2017-03-29 11.200 252,738 -5,438 0.00% 2,830,600
2017-03-30 2017-03-28 11.200 258,176 -3,262 0.00% 2,891,504
2017-03-28 2017-03-24 11.200 261,438 +5,470 0.00% 2,928,038
2017-03-27 2017-03-23 11.237 255,968 +33 0.00% 2,876,190
2017-03-22 2017-03-20 11.402 255,935 +144 0.00% 2,918,180
2017-03-20 2017-03-16 11.365 255,791 -285 0.00% 2,907,130
2017-03-15 2017-03-13 11.145 256,076 +109 0.00% 2,853,857
2017-03-09 2017-03-07 11.181 255,967 +204 0.00% 2,862,057
2017-03-08 2017-03-06 11.145 255,763 -399 0.00% 2,850,369
2017-03-06 2017-03-02 11.292 256,162 +451 0.00% 2,892,503
2017-03-03 2017-03-01 11.310 255,711 -11,963 0.00% 2,892,113
2017-03-02 2017-02-28 11.384 267,674 -399 0.00% 3,047,106
2017-02-23 2017-02-21 11.531 268,073 -544 0.00% 3,091,088
2017-02-22 2017-02-20 11.531 268,617 -9,787 0.00% 3,097,360
2017-02-20 2017-02-16 11.549 278,404 +54 0.00% 3,215,332
2017-02-17 2017-02-15 11.365 278,350 +163 0.00% 3,163,519
2017-02-16 2017-02-14 11.053 278,187 +54 0.00% 3,074,695
2017-02-13 2017-02-09 10.795 278,133 -2,719 0.00% 3,002,488
2017-02-10 2017-02-08 10.685 280,852 +3,263 0.00% 3,000,850
2017-02-07 2017-02-03 10.446 277,589 -256 0.00% 2,899,621
2017-02-06 2017-02-02 10.519 277,845 -5,437 0.00% 2,922,734
2017-02-03 2017-02-01 10.574 283,282 +5,437 0.00% 2,995,557
2017-02-02 2017-01-27 10.574 277,845 -5,383 0.00% 2,938,063
2017-02-01 2017-01-25 10.464 283,228 +5,818 0.00% 2,963,734
2017-01-19 2017-01-17 10.538 277,410 -5,437 0.00% 2,923,260
2017-01-11 2017-01-09 10.464 282,847 -544 0.00% 2,959,747
2017-01-10 2017-01-06 10.556 283,391 +272 0.00% 2,991,498
2017-01-09 2017-01-05 10.538 283,119 -5,293 0.00% 2,983,420
2016-12-28 2016-12-22 10.060 288,412 +5,437 0.00% 2,901,291
2016-12-21 2016-12-19 10.188 282,975 +2,719 0.00% 2,883,026
2016-12-20 2016-12-16 10.372 280,256 -5,437 0.00% 2,906,864
2016-12-19 2016-12-15 10.409 285,693 +5,437 0.00% 2,973,766
2016-12-16 2016-12-14 10.777 280,256 -10,875 0.00% 3,020,252
2016-12-15 2016-12-13 10.814 291,131 +8,193 0.00% 3,148,158
2016-12-14 2016-12-12 10.905 282,938 -3,263 0.00% 3,085,579
2016-12-13 2016-12-09 11.145 286,201 +144 0.00% 3,189,587
2016-12-12 2016-12-08 11.089 286,057 -5,437 0.00% 3,172,200
2016-12-07 2016-12-05 10.758 291,494 +10,875 0.00% 3,136,001
2016-11-30 2016-11-28 11.089 280,619 +288 0.00% 3,111,896
2016-11-25 2016-11-23 11.053 280,331 -5,437 0.00% 3,098,392
2016-11-23 2016-11-21 10.869 285,768 +136 0.00% 3,105,931
2016-11-18 2016-11-16 10.722 285,632 +5,437 0.00% 3,062,430
2016-11-15 2016-11-11 10.850 280,195 -367 0.00% 3,040,207
2016-11-14 2016-11-10 11.016 280,562 +304 0.00% 3,090,625
2016-11-08 2016-11-04 10.832 280,258 -381 0.00% 3,035,736
2016-11-04 2016-11-02 10.814 280,639 +140 0.00% 3,034,702
2016-11-02 2016-10-31 10.869 280,499 -3,263 0.00% 3,048,664
2016-10-31 2016-10-27 10.795 283,762 +144 0.00% 3,063,254
2016-10-25 2016-10-20 10.795 283,618 -2,175 0.00% 3,061,700
2016-10-24 2016-10-19 10.703 285,793 -2,175 0.00% 3,058,900
2016-10-18 2016-10-14 10.648 287,968 -1,631 0.00% 3,066,292
2016-10-14 2016-10-12 10.611 289,599 +27 0.00% 3,073,007
2016-10-12 2016-10-07 11.145 289,572 +109 0.00% 3,227,155
2016-09-26 2016-09-22 11.420 289,463 -1,632 0.00% 3,305,791
2016-09-23 2016-09-21 11.365 291,095 +55 0.00% 3,308,369
2016-09-22 2016-09-20 11.237 291,040 +54 0.00% 3,270,277
2016-09-20 2016-09-15 10.924 290,986 -544 0.00% 3,178,698
2016-09-19 2016-09-14 10.832 291,530 +272 0.00% 3,157,834
2016-09-09 2016-09-07 11.494 291,258 -223 0.00% 3,347,716
2016-09-08 2016-09-06 11.531 291,481 +465 0.00% 3,361,000
2016-09-07 2016-09-05 11.531 291,016 -395 0.00% 3,355,638
2016-09-06 2016-09-02 11.200 291,411 +273 0.00% 3,263,728
2016-09-01 2016-08-30 10.869 291,138 -5,437 0.00% 3,164,296
2016-08-29 2016-08-25 10.538 296,575 -571 0.00% 3,125,215
2016-08-26 2016-08-24 10.519 297,146 +408 0.00% 3,125,767
2016-08-22 2016-08-18 10.501 296,738 +157 0.00% 3,116,018
2016-08-17 2016-08-15 10.464 296,581 -354 0.00% 3,103,461
2016-08-15 2016-08-11 10.243 296,935 -5,437 0.00% 3,041,636
2016-08-09 2016-08-05 9.876 302,372 -55 0.00% 2,986,115
2016-08-08 2016-08-04 9.729 302,427 +433 0.00% 2,942,164
2016-08-04 2016-08-01 9.839 301,994 -112 0.00% 2,971,275
2016-08-01 2016-07-28 9.729 302,106 -5,437 0.00% 2,939,042
2016-07-19 2016-07-15 9.434 307,543 -3,263 0.00% 2,901,442
2016-07-14 2016-07-12 9.342 310,806 -27,188 0.00% 2,903,647
2016-07-13 2016-07-11 9.195 337,994 -215 0.00% 3,107,919
2016-06-29 2016-06-27 9.894 338,209 +21,382 0.00% 3,346,329
2016-06-28 2016-06-24 9.796 316,827 +25,469 0.00% 3,103,671
2016-06-23 2016-06-21 9.894 291,358 -25,469 0.00% 2,882,773
2016-06-16 2016-06-14 9.561 316,827 -10,188 0.00% 3,029,033
2016-06-15 2016-06-13 9.502 327,015 +10,188 0.00% 3,107,177
2016-06-14 2016-06-10 9.757 316,827 -5,094 0.00% 3,091,231
2016-06-02 2016-05-31 9.443 321,921 -25,470 0.00% 3,039,816
2016-06-01 2016-05-30 9.325 347,391 -5,093 0.00% 3,239,404
2016-05-20 2016-05-18 8.854 352,484 +5,093 0.00% 3,120,821
2016-05-19 2016-05-17 8.913 347,391 -10,187 0.00% 3,096,188
2016-05-11 2016-05-09 9.188 357,578 -4,774 0.00% 3,285,259
2016-05-10 2016-05-06 9.168 362,352 +30,563 0.00% 3,322,006
2016-05-06 2016-05-04 9.403 331,789 -393 0.00% 3,119,970
2016-05-04 2016-04-29 9.639 332,182 +25,469 0.00% 3,201,920
2016-05-03 2016-04-28 9.934 306,713 -10,188 0.00% 3,046,742
2016-04-29 2016-04-27 9.934 316,901 +255 0.00% 3,147,944
2016-04-25 2016-04-21 10.032 316,646 -5,094 0.00% 3,176,492
2016-04-22 2016-04-20 9.855 321,740 -219 0.00% 3,170,748
2016-04-21 2016-04-19 9.973 321,959 +382 0.00% 3,210,829
2016-04-20 2016-04-18 9.816 321,577 -509 0.00% 3,156,515
2016-04-19 2016-04-15 9.953 322,086 +382 0.00% 3,205,773
2016-04-13 2016-04-11 9.639 321,704 -510 0.00% 3,100,922
2016-04-11 2016-04-07 9.384 322,214 +331 0.00% 3,023,606
2016-04-05 2016-03-31 10.012 321,883 -509 0.00% 3,222,709
2016-04-01 2016-03-30 9.953 322,392 -10,188 0.00% 3,208,818
2016-03-30 2016-03-24 9.619 332,580 +10,188 0.00% 3,199,228
2016-03-23 2016-03-21 10.012 322,392 -5,094 0.00% 3,227,805
2016-03-14 2016-03-10 9.325 327,486 -509 0.00% 3,053,791
2016-03-09 2016-03-07 9.502 327,995 -5,094 0.00% 3,116,488
2016-03-08 2016-03-04 9.423 333,089 +5,094 0.00% 3,138,734
2016-02-26 2016-02-24 8.775 327,995 +488 0.00% 2,878,244
2016-02-11 2016-02-04 8.795 327,507 -7,132 0.00% 2,880,392
2016-01-27 2016-01-25 9.109 334,639 +102 0.00% 3,048,228
2016-01-21 2016-01-19 9.325 334,537 -509 0.00% 3,119,541
2016-01-20 2016-01-18 9.188 335,046 +316 0.00% 3,078,245
2016-01-14 2016-01-12 9.639 334,730 +5,094 0.00% 3,226,481
2016-01-13 2016-01-11 9.639 329,636 +10,187 0.00% 3,177,379
2016-01-08 2016-01-06 10.110 319,449 +5,094 0.00% 3,229,696
2016-01-07 2016-01-05 10.169 314,355 +5,094 0.00% 3,196,709
2015-12-18 2015-12-16 10.581 309,261 +331 0.00% 3,272,403
2015-12-17 2015-12-15 10.307 308,930 +4,839 0.00% 3,183,994
2015-12-10 2015-12-08 10.601 304,091 -2,547 0.00% 3,223,668
2015-12-07 2015-12-03 10.935 306,638 +5,322 0.00% 3,353,004
2015-12-03 2015-12-01 10.895 301,316 -254 0.00% 3,282,979
2015-12-02 2015-11-30 10.601 301,570 -17 0.00% 3,196,942
2015-12-01 2015-11-27 10.758 301,587 +5,094 0.00% 3,244,487
2015-11-17 2015-11-13 10.974 296,493 +5,094 0.00% 3,253,712
2015-11-11 2015-11-09 11.268 291,399 +2,547 0.00% 3,283,620
2015-11-05 2015-11-03 11.131 288,852 +5,093 0.00% 3,215,225
2015-11-04 2015-11-02 11.092 283,759 +228 0.00% 3,147,393
2015-10-30 2015-10-28 11.504 283,531 +90 0.00% 3,261,753
2015-10-28 2015-10-26 11.779 283,441 -240 0.00% 3,338,619
2015-10-27 2015-10-23 11.838 283,681 -5,094 0.00% 3,358,153
2015-10-20 2015-10-16 11.641 288,775 -200 0.00% 3,361,764
2015-10-15 2015-10-13 11.210 288,975 -2,547 0.00% 3,239,286
2015-10-12 2015-10-08 11.229 291,522 -2,764 0.00% 3,273,560
2015-10-06 2015-10-02 10.738 294,286 -5,093 0.00% 3,160,166
2015-10-05 2015-09-30 10.542 299,379 -5,094 0.00% 3,156,084
2015-10-02 2015-09-29 10.424 304,473 +5,094 0.00% 3,173,922
2015-09-29 2015-09-24 10.424 299,379 +7,640 0.00% 3,120,820
2015-09-25 2015-09-23 10.660 291,739 +4,889 0.00% 3,109,906
2015-09-23 2015-09-21 11.013 286,850 -509 0.00% 3,159,153
2015-09-22 2015-09-18 11.170 287,359 +425 0.00% 3,209,889
2015-09-15 2015-09-11 10.876 286,934 +255 0.00% 3,120,647
2015-09-04 2015-09-01 11.092 286,679 +10,188 0.00% 3,179,781
2015-09-01 2015-08-28 11.072 276,491 +5,094 0.00% 3,061,350
2015-08-28 2015-08-26 11.504 271,397 -510 0.00% 3,122,163
2015-08-27 2015-08-25 11.543 271,907 -6,112 0.00% 3,138,706
2015-08-26 2015-08-24 11.681 278,019 -10,188 0.00% 3,247,464
2015-08-25 2015-08-21 12.113 288,207 +6,444 0.00% 3,490,942
2015-08-18 2015-08-14 13.075 281,763 +4,115 0.00% 3,683,928
2015-08-17 2015-08-13 13.114 277,648 +105 0.00% 3,641,027
2015-08-14 2015-08-12 13.016 277,543 +5,603 0.00% 3,612,407
2015-08-07 2015-08-05 13.408 271,940 +5,010 0.00% 3,646,252
2015-08-03 2015-07-30 13.369 266,930 -509 0.00% 3,568,596
2015-07-31 2015-07-29 13.467 267,439 -306 0.00% 3,601,652
2015-07-29 2015-07-27 13.605 267,745 +405 0.00% 3,642,567
2015-07-24 2015-07-22 14.037 267,340 -374 0.00% 3,752,519
2015-07-17 2015-07-15 14.017 267,714 +2,547 0.00% 3,752,513
2015-07-16 2015-07-14 14.351 265,167 -509 0.00% 3,805,308
2015-07-15 2015-07-13 14.449 265,676 +458 0.00% 3,838,690
2015-07-13 2015-07-09 14.135 265,218 -327 0.00% 3,748,767
2015-07-10 2015-07-08 14.920 265,545 +347 0.00% 3,961,910
2015-07-08 2015-07-06 15.077 265,198 +102 0.00% 3,998,383
2015-07-06 2015-07-02 15.862 265,096 +130 0.00% 4,205,014
2015-06-30 2015-06-26 15.528 264,966 -510 0.00% 4,114,524
2015-06-29 2015-06-25 15.921 265,476 +176 0.00% 4,226,677
2015-06-26 2015-06-24 15.882 265,300 +270 0.00% 4,213,458
2015-06-17 2015-06-15 15.627 265,030 +10,188 0.00% 4,141,532
2015-06-15 2015-06-11 15.980 254,842 +51 0.00% 4,072,380
2015-06-11 2015-06-09 16.373 254,791 +4,417 0.00% 4,171,604
2015-06-10 2015-06-08 16.530 250,374 -17,599 0.00% 4,138,607
2015-06-09 2015-06-05 15.313 267,973 +2,929 0.00% 4,103,350
2015-06-08 2015-06-04 15.803 265,044 -7,565 0.00% 4,188,580
2015-06-05 2015-06-03 14.979 272,609 -755 0.00% 4,083,360
2015-06-04 2015-06-02 14.900 273,364 -254 0.00% 4,073,203
2015-06-03 2015-06-01 15.136 273,618 -1,243 0.00% 4,141,446
2015-06-02 2015-05-29 14.488 274,861 -3,566 0.00% 3,982,194
2015-06-01 2015-05-28 14.468 278,427 +7,132 0.00% 4,028,392
2015-05-29 2015-05-27 15.097 271,295 +9 0.00% 4,095,633
2015-05-28 2015-05-26 15.214 271,286 +611 0.00% 4,127,452
2015-05-21 2015-05-19 16.076 270,675 +332 0.00% 4,351,455
2015-05-20 2015-05-18 15.625 270,343 +11,853 0.00% 4,224,004
2015-05-18 2015-05-14 15.460 258,490 -300 0.00% 3,996,348
2015-05-08 2015-05-06 15.645 258,790 +21,918 0.00% 4,048,806
2015-05-06 2015-05-04 16.569 236,872 -1,387 0.00% 3,924,748
2015-05-05 2015-04-30 16.364 238,259 -487 0.00% 3,898,811
2015-05-04 2015-04-29 16.384 238,746 +164 0.00% 3,911,682
2015-04-29 2015-04-27 16.261 238,582 -80,851 0.00% 3,879,604
2015-04-28 2015-04-24 16.117 319,433 +288 0.00% 5,148,420
2015-04-24 2015-04-22 16.364 319,145 -5,358 0.00% 5,222,409
2015-04-23 2015-04-21 16.302 324,503 +247 0.00% 5,290,099
2015-04-22 2015-04-20 15.748 324,256 -5,358 0.00% 5,106,319
2015-04-21 2015-04-17 16.076 329,614 -340 0.00% 5,298,976
2015-04-20 2015-04-16 16.343 329,954 -2,387 0.00% 5,392,511
2015-04-17 2015-04-15 16.405 332,341 -4,128 0.00% 5,451,992
2015-04-16 2015-04-14 15.727 336,469 +153 0.00% 5,291,738
2015-04-15 2015-04-13 16.035 336,316 -4,832 0.00% 5,392,909
2015-04-14 2015-04-10 15.173 341,148 -365 0.00% 5,176,209
2015-04-13 2015-04-09 14.824 341,513 +97 0.00% 5,062,546
2015-04-10 2015-04-08 14.475 341,416 +263 0.00% 4,941,941
2015-04-09 2015-04-02 13.879 341,153 -14,612 0.00% 4,735,005
2015-04-02 2015-03-31 13.654 355,765 -58 0.00% 4,857,462
2015-03-31 2015-03-27 13.099 355,823 +4,870 0.00% 4,661,001
2015-03-30 2015-03-26 13.222 350,953 -131 0.00% 4,640,442
2015-03-25 2015-03-23 13.592 351,084 +9,741 0.00% 4,771,925
2015-03-20 2015-03-18 13.736 341,343 -3,410 0.00% 4,688,584
2015-03-18 2015-03-16 13.510 344,753 -6,497 0.00% 4,657,560
2015-03-12 2015-03-10 12.853 351,250 +1,948 0.00% 4,514,558
2015-03-10 2015-03-06 12.853 349,302 +4,871 0.00% 4,489,520
2015-03-09 2015-03-05 12.935 344,431 +3,409 0.00% 4,455,201
2015-03-06 2015-03-04 13.222 341,022 -4,870 0.00% 4,509,131
2015-03-02 2015-02-26 13.756 345,892 -8,280 0.00% 4,758,169
2015-02-27 2015-02-25 13.530 354,172 -9,741 0.00% 4,792,081
2015-02-26 2015-02-24 13.469 363,913 +9,741 0.00% 4,901,466
2015-02-16 2015-02-12 13.346 354,172 -487 0.00% 4,726,636
2015-02-13 2015-02-11 13.058 354,659 +129 0.00% 4,631,190
2015-02-04 2015-02-02 13.263 354,530 +3,410 0.00% 4,702,297
2015-02-03 2015-01-30 13.387 351,120 +44 0.00% 4,700,323
2015-02-02 2015-01-29 13.243 351,076 +4,870 0.00% 4,649,277
2015-01-30 2015-01-28 13.592 346,206 -2,279 0.00% 4,705,623
2015-01-28 2015-01-26 14.105 348,485 +48 0.00% 4,915,474
2015-01-27 2015-01-23 14.167 348,437 +4,642 0.00% 4,936,259
2015-01-22 2015-01-20 13.305 343,795 -9,741 0.00% 4,574,031
2015-01-21 2015-01-19 13.038 353,536 +9,741 0.00% 4,609,267
2015-01-16 2015-01-14 13.859 343,795 +2,435 0.00% 4,764,616
2015-01-13 2015-01-09 13.920 341,360 +263 0.00% 4,751,895
2015-01-09 2015-01-07 14.126 341,097 +1,142 0.00% 4,818,267
2015-01-08 2015-01-06 14.434 339,955 +375 0.00% 4,906,833
2015-01-07 2015-01-05 14.742 339,580 +158 0.00% 5,006,003
2015-01-06 2015-01-02 15.070 339,422 -1,461 0.00% 5,115,176
2015-01-02 2014-12-29 14.762 340,883 -100 0.00% 5,032,210
2014-12-30 2014-12-24 14.290 340,983 -3,873 0.00% 4,872,664
2014-12-29 2014-12-22 14.434 344,856 -2,334 0.00% 4,977,573
2014-12-23 2014-12-19 13.962 347,190 +475 0.00% 4,847,309
2014-12-22 2014-12-18 13.613 346,715 -487 0.00% 4,719,660
2014-12-19 2014-12-17 13.797 347,202 +29 0.00% 4,790,447
2014-12-18 2014-12-16 13.325 347,173 +1,948 0.00% 4,626,102
2014-12-17 2014-12-15 13.489 345,225 +318 0.00% 4,656,849
2014-12-12 2014-12-10 13.982 344,907 +161 0.00% 4,822,516
2014-12-11 2014-12-09 13.900 344,746 -244 0.00% 4,791,952
2014-12-09 2014-12-05 14.311 344,990 +254 0.00% 4,937,008
2014-12-08 2014-12-04 14.208 344,736 -24,986 0.00% 4,897,983
2014-12-03 2014-12-01 12.914 369,722 -974 0.00% 4,774,748
2014-12-02 2014-11-28 13.202 370,696 +1,848 0.00% 4,893,881
2014-12-01 2014-11-27 12.401 368,848 -2,435 0.00% 4,574,134
2014-11-28 2014-11-26 12.298 371,283 -19,324 0.00% 4,566,216
2014-11-20 2014-11-18 11.847 390,607 +21,917 0.00% 4,627,436
2014-11-17 2014-11-13 12.257 368,690 -487 0.00% 4,519,186
2014-11-14 2014-11-12 12.216 369,177 -19,187 0.00% 4,509,996
2014-11-12 2014-11-10 11.949 388,364 -4,668 0.00% 4,640,732
2014-11-11 2014-11-07 11.806 393,032 +4,870 0.00% 4,640,025
2014-11-07 2014-11-05 11.888 388,162 -487 0.00% 4,614,409
2014-11-06 2014-11-04 11.929 388,649 +448 0.00% 4,636,158
2014-11-04 2014-10-31 11.929 388,201 -4,870 0.00% 4,630,814
2014-10-31 2014-10-29 11.908 393,071 -487 0.00% 4,680,837
2014-10-23 2014-10-21 11.231 393,558 +129 0.00% 4,419,983
2014-10-07 2014-10-03 11.210 393,429 +3,410 0.00% 4,410,457
2014-09-25 2014-09-23 11.641 390,019 +438 0.00% 4,540,392
2014-09-23 2014-09-19 11.929 389,581 -1,040 0.00% 4,647,276
2014-09-22 2014-09-18 11.765 390,621 +393 0.00% 4,595,521
2014-09-19 2014-09-17 11.785 390,228 -4,978 0.00% 4,598,909
2014-09-18 2014-09-16 11.518 395,206 +146 0.00% 4,552,091
2014-09-16 2014-09-12 11.683 395,060 +4,870 0.00% 4,615,299
2014-09-15 2014-09-11 11.662 390,190 +4,871 0.00% 4,550,394
2014-09-05 2014-09-03 11.970 385,319 -4,871 0.00% 4,612,257
2014-09-03 2014-09-01 11.559 390,190 +98 0.00% 4,510,338
2014-09-01 2014-08-28 11.580 390,092 +4,383 0.00% 4,517,214
2014-08-28 2014-08-26 11.929 385,709 -4,583 0.00% 4,601,087
2014-08-26 2014-08-22 11.826 390,292 -974 0.00% 4,615,690
2014-08-25 2014-08-21 11.662 391,266 +13,409 0.00% 4,562,942
2014-08-21 2014-08-19 11.929 377,857 +12,663 0.00% 4,507,421
2014-08-12 2014-08-08 11.785 365,194 +9,741 0.00% 4,303,879
2014-08-11 2014-08-07 11.929 355,453 +97 0.00% 4,240,166
2014-08-08 2014-08-06 12.073 355,356 +4,871 0.00% 4,290,081
2014-08-06 2014-08-04 12.052 350,485 +4,870 0.00% 4,224,079
2014-08-05 2014-08-01 12.073 345,615 -2,922 0.00% 4,172,482
2014-08-04 2014-07-31 12.237 348,537 -12,663 0.00% 4,265,006
2014-08-01 2014-07-30 12.134 361,200 +387 0.00% 4,382,882
2014-07-31 2014-07-29 12.011 360,813 +16,560 0.00% 4,333,737
2014-07-30 2014-07-28 11.929 344,253 -23,611 0.00% 4,106,562
2014-07-29 2014-07-25 11.231 367,864 -64,291 0.00% 4,131,418
2014-07-28 2014-07-24 11.026 432,155 +54,063 0.00% 4,764,731
2014-07-25 2014-07-23 10.943 378,092 +9,741 0.00% 4,137,607
2014-07-11 2014-07-09 10.594 368,351 +9,741 0.00% 3,902,439
2014-07-03 2014-06-30 11.680 358,610 +21,351 0.00% 4,188,510
2014-06-23 2014-06-19 11.593 337,259 +298 0.00% 3,909,682
2014-06-19 2014-06-17 11.658 336,961 -458 0.00% 3,928,297
2014-06-18 2014-06-16 11.745 337,419 -5,059 0.00% 3,963,101
2014-06-17 2014-06-13 11.745 342,478 +407 0.00% 4,022,521
2014-06-13 2014-06-11 11.636 342,071 -2,931 0.00% 3,980,401
2014-06-12 2014-06-10 11.658 345,002 -183 0.00% 4,022,039
2014-06-11 2014-06-09 11.527 345,185 +91 0.00% 3,978,957
2014-06-10 2014-06-06 11.418 345,094 +4,581 0.00% 3,940,238
2014-06-03 2014-05-29 11.243 340,513 -482 0.00% 3,828,462
2014-05-30 2014-05-28 11.287 340,995 +121 0.00% 3,848,770
2014-05-29 2014-05-27 11.156 340,874 +115 0.00% 3,802,753
2014-05-28 2014-05-26 11.221 340,759 -458 0.00% 3,823,788
2014-05-27 2014-05-23 11.221 341,217 +243 0.00% 3,828,928
2014-05-23 2014-05-21 10.981 340,974 +485 0.00% 3,744,317
2014-05-05 2014-04-30 10.523 340,489 +4,581 0.00% 3,582,890
2014-04-24 2014-04-22 10.828 335,908 -45,806 0.00% 3,637,353
2014-04-22 2014-04-16 10.894 381,714 +45,893 0.00% 4,158,359
2014-04-14 2014-04-10 11.221 335,821 -3,665 0.00% 3,768,377
2014-04-10 2014-04-08 11.331 339,486 -458 0.00% 3,846,561
2014-04-09 2014-04-07 11.069 339,944 -458 0.00% 3,762,692
2014-04-08 2014-04-04 11.069 340,402 +435 0.00% 3,767,762
2014-04-02 2014-03-31 11.069 339,967 -9,161 0.00% 3,762,947
2014-04-01 2014-03-28 11.025 349,128 -2,634 0.00% 3,849,102
2014-03-31 2014-03-27 10.894 351,762 -4,580 0.00% 3,832,065
2014-03-27 2014-03-25 10.566 356,342 +46 0.00% 3,765,267
2014-03-26 2014-03-24 10.588 356,296 -4,581 0.00% 3,772,559
2014-03-24 2014-03-20 9.933 360,877 +122 0.00% 3,584,710
2014-03-18 2014-03-14 10.217 360,755 +183 0.00% 3,685,883
2014-03-14 2014-03-12 10.217 360,572 +9,161 0.00% 3,684,014
2014-03-13 2014-03-11 10.370 351,411 -106 0.00% 3,644,117
2014-03-12 2014-03-10 10.392 351,517 +7,329 0.00% 3,652,891
2014-02-21 2014-02-19 11.309 344,188 -458 0.00% 3,892,323
2014-02-20 2014-02-18 11.243 344,646 +367 0.00% 3,874,930
2014-02-19 2014-02-17 11.287 344,279 -458 0.00% 3,885,836
2014-02-18 2014-02-14 11.156 344,737 +320 0.00% 3,845,848
2014-02-17 2014-02-13 11.090 344,417 -91 0.00% 3,819,721
2014-02-14 2014-02-12 11.112 344,508 +183 0.00% 3,828,252
2014-02-13 2014-02-11 10.959 344,325 +46 0.00% 3,773,598
2014-02-12 2014-02-10 10.697 344,279 -413 0.00% 3,682,901
2014-02-11 2014-02-07 10.807 344,692 +46 0.00% 3,724,944
2014-02-10 2014-02-06 10.719 344,646 +46 0.00% 3,694,351
2014-02-07 2014-02-05 10.654 344,600 +46 0.00% 3,671,288
2014-02-06 2014-02-04 10.719 344,554 +4,580 0.00% 3,693,364
2014-01-29 2014-01-27 10.916 339,974 +3,665 0.00% 3,711,069
2014-01-28 2014-01-24 11.112 336,309 +4,580 0.00% 3,737,142
2014-01-27 2014-01-23 11.090 331,729 +4,581 0.00% 3,679,006
2014-01-21 2014-01-17 11.352 327,148 +382 0.00% 3,713,907
2014-01-15 2014-01-13 11.352 326,766 -916 0.00% 3,709,570
2014-01-14 2014-01-10 11.309 327,682 +413 0.00% 3,705,661
2014-01-13 2014-01-09 11.243 327,269 +137 0.00% 3,679,556
2014-01-10 2014-01-08 11.374 327,132 -55,470 0.00% 3,720,867
2014-01-09 2014-01-07 11.200 382,602 +45,347 0.00% 4,284,972
2014-01-08 2014-01-06 11.221 337,255 +365 0.00% 3,784,468
2014-01-07 2014-01-03 11.483 336,890 +121 0.00% 3,868,630
2014-01-03 2013-12-31 11.942 336,769 +39 0.00% 4,021,636
2014-01-02 2013-12-27 11.942 336,730 -4,993 0.00% 4,021,171
2013-12-30 2013-12-24 11.876 341,723 -7,386 0.00% 4,058,415
2013-12-27 2013-12-20 11.680 349,109 +9,161 0.00% 4,077,540
2013-12-16 2013-12-12 11.920 339,948 -215 0.00% 4,052,178
2013-12-13 2013-12-11 12.073 340,163 +243 0.00% 4,106,725
2013-12-06 2013-12-04 12.291 339,920 -2,291 0.00% 4,178,000
2013-12-05 2013-12-03 12.466 342,211 -62 0.00% 4,265,927
2013-12-02 2013-11-28 12.553 342,273 -4,581 0.00% 4,296,589
2013-11-27 2013-11-25 12.531 346,854 -4,580 0.00% 4,346,523
2013-11-25 2013-11-21 12.422 351,434 +4,580 0.00% 4,365,555
2013-11-22 2013-11-20 12.662 346,854 +7 0.00% 4,391,957
2013-11-20 2013-11-18 12.662 346,847 -10,808 0.00% 4,391,868
2013-11-18 2013-11-14 11.658 357,655 -458 0.00% 4,169,548
2013-11-14 2013-11-12 12.073 358,113 +183 0.00% 4,323,432
2013-11-13 2013-11-11 12.138 357,930 -4,580 0.00% 4,344,665
2013-11-12 2013-11-08 11.898 362,510 +229 0.00% 4,313,203
2013-11-11 2013-11-07 11.942 362,281 +9,161 0.00% 4,326,296
2013-11-07 2013-11-05 12.160 353,120 +9,161 0.00% 4,293,989
2013-11-05 2013-11-01 12.400 343,959 +261 0.00% 4,265,190
2013-10-30 2013-10-28 11.942 343,698 -916 0.00% 4,104,381
2013-10-29 2013-10-25 11.920 344,614 +364 0.00% 4,107,797
2013-10-22 2013-10-18 12.509 344,250 +46 0.00% 4,306,376
2013-10-17 2013-10-15 12.662 344,204 -458 0.00% 4,358,402
2013-10-16 2013-10-11 12.575 344,662 +594 0.00% 4,334,103
2013-10-08 2013-10-04 12.684 344,068 -6,871 0.00% 4,364,191
2013-10-07 2013-10-03 12.619 350,939 -458 0.00% 4,428,359
2013-10-04 2013-10-02 12.444 351,397 +311 0.00% 4,372,766
2013-10-02 2013-09-27 12.728 351,086 +149 0.00% 4,468,538
2013-09-25 2013-09-23 12.924 350,937 -3,206 0.00% 4,535,595
2013-09-23 2013-09-18 12.881 354,143 +229 0.00% 4,561,567
2013-09-18 2013-09-16 12.859 353,914 +137 0.00% 4,550,891
2013-09-16 2013-09-12 12.837 353,777 -1,374 0.00% 4,541,406
2013-09-13 2013-09-11 12.684 355,151 -458 0.00% 4,504,769
2013-09-12 2013-09-10 12.728 355,609 -17,404 0.00% 4,526,105
2013-09-09 2013-09-05 12.029 373,013 -1,375 0.00% 4,487,030
2013-09-05 2013-09-03 11.789 374,388 -7,329 0.00% 4,413,662
2013-09-04 2013-09-02 11.571 381,717 +3,234 0.00% 4,416,729
2013-09-02 2013-08-29 11.243 378,483 -4,580 0.00% 4,255,367
2013-08-29 2013-08-27 11.440 383,063 -458 0.00% 4,382,126
2013-08-28 2013-08-26 11.527 383,521 +243 0.00% 4,420,857
2013-08-16 2013-08-13 11.789 383,278 +5,187 0.00% 4,518,466
2013-08-15 2013-08-12 11.374 378,091 +181 0.00% 4,300,485
2013-08-13 2013-08-09 11.047 377,910 +9,161 0.00% 4,174,671
2013-08-12 2013-08-08 10.959 368,749 -916 0.00% 4,041,271
2013-08-09 2013-08-07 10.938 369,665 +4,580 0.00% 4,043,239
2013-08-06 2013-08-02 11.112 365,085 -916 0.00% 4,056,908
2013-08-01 2013-07-30 11.025 366,001 +298 0.00% 4,035,125
2013-07-31 2013-07-29 11.003 365,703 -2,318 0.00% 4,023,856
2013-07-25 2013-07-23 11.243 368,021 -11,588 0.00% 4,137,740
2013-07-24 2013-07-22 10.763 379,609 +1,832 0.00% 4,085,703
2013-07-08 2013-07-04 10.457 377,777 +2,290 0.00% 3,950,521
2013-06-28 2013-06-26 12.127 375,487 +21,089 0.00% 4,553,465
2013-06-27 2013-06-25 11.756 354,398 +406 0.00% 4,166,244
2013-06-25 2013-06-21 12.104 353,992 +2,588 0.00% 4,284,591
2013-06-20 2013-06-18 12.938 351,404 +390 0.00% 4,546,596
2013-06-18 2013-06-14 12.799 351,014 -4,313 0.00% 4,492,716
2013-06-17 2013-06-13 12.846 355,327 -43,127 0.00% 4,564,397
2013-06-14 2013-06-11 13.077 398,454 +43,127 0.00% 5,210,780
2013-06-13 2013-06-10 13.309 355,327 -431 0.00% 4,729,177
2013-06-11 2013-06-07 13.425 355,758 +114 0.00% 4,776,158
2013-06-07 2013-06-05 13.657 355,644 -862 0.00% 4,857,091
2013-06-04 2013-05-31 13.796 356,506 +862 0.00% 4,918,461
2013-05-28 2013-05-24 13.959 355,644 +4,313 0.00% 4,964,293
2013-05-27 2013-05-23 13.982 351,331 +2,588 0.00% 4,912,236
2013-05-20 2013-05-15 14.330 348,743 -3,882 0.00% 4,997,346
2013-05-16 2013-05-14 14.330 352,625 +1,294 0.00% 5,052,973
2013-05-13 2013-05-09 14.446 351,331 +216 0.00% 5,075,162
2013-05-10 2013-05-08 14.492 351,115 +107 0.00% 5,088,325
2013-05-09 2013-05-07 14.376 351,008 -431 0.00% 5,046,080
2013-05-08 2013-05-06 14.190 351,439 +173 0.00% 4,987,085
2013-04-30 2013-04-26 14.098 351,266 +43 0.00% 4,952,051
2013-04-29 2013-04-25 13.982 351,223 -1,725 0.00% 4,910,726
2013-04-19 2013-04-17 13.286 352,948 +1,725 0.00% 4,689,330
2013-04-15 2013-04-11 13.564 351,223 -432 0.00% 4,764,137
2013-04-12 2013-04-10 13.402 351,655 +367 0.00% 4,712,920
2013-04-11 2013-04-09 13.193 351,288 +129 0.00% 4,634,693
2013-03-28 2013-03-26 13.866 351,159 -431 0.00% 4,869,119
2013-03-27 2013-03-25 13.935 351,590 +140 0.00% 4,899,553
2013-03-25 2013-03-21 13.680 351,450 -431 0.00% 4,807,962
2013-03-22 2013-03-20 13.773 351,881 +539 0.00% 4,846,494
2013-03-21 2013-03-19 13.333 351,342 -431 0.00% 4,684,285
2013-03-20 2013-03-18 13.448 351,773 +688 0.00% 4,730,815
2013-03-19 2013-03-15 13.750 351,085 -432 0.00% 4,827,390
2013-03-18 2013-03-14 13.588 351,517 +147 0.00% 4,776,276
2013-03-13 2013-03-11 14.005 351,370 +2,588 0.00% 4,920,928
2013-03-08 2013-03-06 13.796 348,782 -4,744 0.00% 4,811,899
2013-03-07 2013-03-05 13.680 353,526 -432 0.00% 4,836,362
2013-03-06 2013-03-04 13.541 353,958 +281 0.00% 4,793,028
2013-03-05 2013-03-01 14.005 353,677 +4,674 0.00% 4,953,238
2013-02-28 2013-02-26 13.773 349,003 +43 0.00% 4,806,855
2013-02-26 2013-02-22 13.912 348,960 +114 0.00% 4,854,811
2013-02-25 2013-02-21 14.051 348,846 -1,293 0.00% 4,901,757
2013-02-22 2013-02-20 14.399 350,139 -432 0.00% 5,041,706
2013-02-21 2013-02-19 14.237 350,571 +281 0.00% 4,991,026
2013-02-20 2013-02-18 14.422 350,290 +1,293 0.00% 5,052,002
2013-02-19 2013-02-15 14.561 348,997 +20 0.00% 5,081,908
2013-02-18 2013-02-14 14.608 348,977 -216 0.00% 5,097,800
2013-02-14 2013-02-07 14.376 349,193 +43 0.00% 5,019,988
2013-02-05 2013-02-01 15.350 349,150 -21,563 0.00% 5,359,391
2013-02-04 2013-01-31 15.257 370,713 -87 0.00% 5,655,997
2013-02-01 2013-01-30 15.164 370,800 -1,617 0.00% 5,622,933
2013-01-31 2013-01-29 15.072 372,417 +412 0.00% 5,612,913
2013-01-30 2013-01-28 15.048 372,005 -4,313 0.00% 5,598,077
2013-01-29 2013-01-25 14.817 376,318 +280 0.00% 5,575,724
2013-01-25 2013-01-23 14.793 376,038 -431 0.00% 5,562,856
2013-01-23 2013-01-21 14.747 376,469 -2,156 0.00% 5,551,774
2013-01-22 2013-01-18 14.677 378,625 -431 0.00% 5,557,231
2013-01-17 2013-01-15 14.631 379,056 +280 0.00% 5,545,978
2013-01-16 2013-01-14 14.492 378,776 -4,744 0.00% 5,489,185
2013-01-15 2013-01-11 14.144 383,520 +356 0.00% 5,424,545
2013-01-14 2013-01-10 14.167 383,164 +2,156 0.00% 5,428,394
2013-01-11 2013-01-09 14.098 381,008 +2,156 0.00% 5,371,346
2013-01-10 2013-01-08 13.889 378,852 +4,313 0.00% 5,261,891
2013-01-07 2013-01-03 14.144 374,539 -1,294 0.00% 5,297,516
2013-01-04 2013-01-02 14.098 375,833 -1,384 0.00% 5,298,390
2013-01-03 2012-12-31 13.541 377,217 +1,294 0.00% 5,107,984
2013-01-02 2012-12-27 13.356 375,923 -862 0.00% 5,020,729
2012-12-21 2012-12-19 13.611 376,785 -203 0.00% 5,128,344
2012-12-20 2012-12-18 13.495 376,988 +115 0.00% 5,087,401
2012-12-19 2012-12-17 13.402 376,873 +287 0.00% 5,050,894
2012-12-17 2012-12-13 13.333 376,586 -83 0.00% 5,020,852
2012-12-14 2012-12-12 13.425 376,669 -23,319 0.00% 5,056,894
2012-12-12 2012-12-10 13.333 399,988 -4,312 0.00% 5,332,861
2012-12-10 2012-12-06 13.356 404,300 +13 0.00% 5,399,725
2012-12-07 2012-12-05 13.333 404,287 +280 0.00% 5,390,177
2012-12-04 2012-11-30 13.170 404,007 -8,626 0.00% 5,320,870
2012-11-29 2012-11-27 12.915 412,633 -1,293 0.00% 5,329,231
2012-11-28 2012-11-26 12.915 413,926 +215 0.00% 5,345,931
2012-11-26 2012-11-22 12.938 413,711 -11 0.00% 5,352,747
2012-11-23 2012-11-21 12.846 413,722 -2,156 0.00% 5,314,517
2012-11-22 2012-11-20 12.475 415,878 +2,614 0.00% 5,187,925
2012-11-21 2012-11-19 12.544 413,264 -1,735 0.00% 5,184,063
2012-11-20 2012-11-16 12.382 414,999 +2,156 0.00% 5,138,469
2012-11-13 2012-11-09 12.660 412,843 +4,313 0.00% 5,226,645
2012-11-12 2012-11-08 12.799 408,530 +4,312 0.00% 5,228,877
2012-11-09 2012-11-07 13.217 404,218 +141 0.00% 5,342,394
2012-11-08 2012-11-06 13.008 404,077 +4,312 0.00% 5,256,207
2012-11-05 2012-11-01 13.054 399,765 -4,312 0.00% 5,218,655
2012-11-02 2012-10-31 12.846 404,077 +4,312 0.00% 5,190,621
2012-10-29 2012-10-25 13.611 399,765 -2,372 0.00% 5,441,120
2012-10-22 2012-10-18 13.448 402,137 -4,744 0.00% 5,408,134
2012-10-19 2012-10-17 13.333 406,881 -172 0.00% 5,424,762
2012-10-15 2012-10-11 13.031 407,053 -21,477 0.00% 5,304,357
2012-10-11 2012-10-09 12.591 428,530 -5,391 0.00% 5,395,435
2012-10-10 2012-10-08 12.173 433,921 +269 0.00% 5,282,207
2012-10-09 2012-10-05 12.428 433,652 +370 0.00% 5,389,538
2012-10-04 2012-09-28 12.196 433,282 -863 0.00% 5,284,475
2012-10-03 2012-09-27 12.173 434,145 -862 0.00% 5,284,934
2012-09-28 2012-09-26 11.988 435,007 +165 0.00% 5,214,735
2012-09-19 2012-09-17 12.080 434,842 +357 0.00% 5,253,088
2012-09-13 2012-09-11 11.849 434,485 -432 0.00% 5,148,031
2012-09-11 2012-09-07 12.011 434,917 -5,035 0.00% 5,223,740
2012-08-22 2012-08-20 12.057 439,952 +344 0.00% 5,304,617
2012-08-21 2012-08-17 12.266 439,608 -203 0.00% 5,392,209
2012-08-20 2012-08-16 12.312 439,811 +280 0.00% 5,415,094
2012-08-17 2012-08-15 12.382 439,531 -4,313 0.00% 5,442,221
2012-08-13 2012-08-09 12.359 443,844 -7,331 0.00% 5,485,333
2012-08-10 2012-08-08 12.173 451,175 +4,787 0.00% 5,492,243
2012-08-09 2012-08-07 12.127 446,388 -216 0.00% 5,413,269
2012-08-08 2012-08-06 12.104 446,604 -17,682 0.00% 5,405,533
2012-08-06 2012-08-02 11.895 464,286 -949 0.00% 5,522,661
2012-08-03 2012-08-01 12.057 465,235 -3,881 0.00% 5,609,461
2012-08-02 2012-07-31 11.941 469,116 +4,162 0.00% 5,601,868
2012-08-01 2012-07-30 11.825 464,954 -4,184 0.00% 5,498,264
2012-07-31 2012-07-27 11.570 469,138 -12,938 0.00% 5,428,084
2012-07-30 2012-07-26 11.199 482,076 +8,625 0.00% 5,398,935
2012-07-26 2012-07-24 11.223 473,451 +4,313 0.00% 5,313,318
2012-07-19 2012-07-17 11.269 469,138 +4,313 0.00% 5,286,671
2012-07-13 2012-07-11 11.524 464,825 -31,914 0.00% 5,356,626
2012-07-12 2012-07-10 11.640 496,739 +36,270 0.00% 5,781,991
2012-07-10 2012-07-06 11.849 460,469 -1,294 0.00% 5,455,904
2012-07-06 2012-07-04 12.034 461,763 +1,294 0.00% 5,556,892
2012-06-22 2012-06-20 12.080 460,469 -1,725 0.00% 5,562,673
2012-06-21 2012-06-19 12.034 462,194 +1,725 0.00% 5,562,078
2012-06-19 2012-06-15 12.011 460,469 +86 0.00% 5,530,643
2012-06-12 2012-06-08 11.315 460,383 +6,469 0.00% 5,209,362
2012-06-11 2012-06-07 11.872 453,914 -9,919 0.00% 5,388,762
2012-05-31 2012-05-29 11.918 463,833 -13,801 0.00% 5,528,027
2012-05-29 2012-05-25 11.594 477,634 +647 0.00% 5,537,461
2012-05-28 2012-05-24 11.686 476,987 +8,625 0.00% 5,574,200
2012-05-24 2012-05-22 11.895 468,362 -862 0.00% 5,571,145
2012-05-23 2012-05-21 12.305 469,224 +2,156 0.00% 5,773,637
2012-05-22 2012-05-18 12.186 467,068 +11,151 0.00% 5,691,634
2012-05-17 2012-05-15 12.946 455,917 +16,839 0.00% 5,902,307
2012-05-16 2012-05-14 12.803 439,078 +112 0.00% 5,621,730
2012-05-15 2012-05-11 13.017 438,966 +4,210 0.00% 5,714,141
2012-05-14 2012-05-10 13.136 434,756 +84 0.00% 5,710,975
2012-05-09 2012-05-07 13.492 434,672 +42 0.00% 5,864,750
2012-05-07 2012-05-03 14.086 434,630 +4,210 0.00% 6,122,290
2012-05-04 2012-05-02 14.348 430,420 +42 0.00% 6,175,454
2012-05-03 2012-04-30 14.252 430,378 +137 0.00% 6,133,959
2012-04-30 2012-04-26 13.920 430,241 -12,630 0.00% 5,988,926
2012-04-27 2012-04-25 13.730 442,871 +12,630 0.00% 6,080,574
2012-04-26 2012-04-24 13.777 430,241 -1,474 0.00% 5,927,606
2012-04-05 2012-04-02 13.967 431,715 -295 0.00% 6,029,954
2012-04-02 2012-03-29 13.872 432,010 +8,500 0.00% 5,993,026
2012-03-22 2012-03-20 14.252 423,510 -4,022 0.00% 6,036,072
2012-03-21 2012-03-19 14.395 427,532 +4,209 0.00% 6,154,330
2012-03-20 2012-03-16 15.013 423,323 -272 0.00% 6,355,189
2012-03-16 2012-03-14 14.704 423,595 -210 0.00% 6,228,465
2012-03-14 2012-03-12 14.561 423,805 -421 0.00% 6,171,150
2012-03-13 2012-03-09 14.656 424,226 -1,642 0.00% 6,217,588
2012-03-12 2012-03-08 14.514 425,868 +2,105 0.00% 6,180,957
2012-03-09 2012-03-07 14.252 423,763 +421 0.00% 6,039,678
2012-03-06 2012-03-02 15.108 423,342 +50 0.00% 6,395,699
2012-03-05 2012-03-01 14.799 423,292 +4,210 0.00% 6,264,229
2012-03-02 2012-02-29 15.226 419,082 -4,210 0.00% 6,381,115
2012-03-01 2012-02-28 15.036 423,292 +358 0.00% 6,364,778
2012-02-29 2012-02-27 14.395 422,934 +63 0.00% 6,088,142
2012-02-28 2012-02-24 14.704 422,871 +4,379 0.00% 6,217,819
2012-02-27 2012-02-23 14.870 418,492 -3,368 0.00% 6,223,017
2012-02-24 2012-02-22 15.108 421,860 -406 0.00% 6,373,309
2012-02-23 2012-02-21 14.965 422,266 -1,926 0.00% 6,319,259
2012-02-22 2012-02-20 15.155 424,192 +2,232 0.00% 6,428,693
2012-02-21 2012-02-17 15.250 421,960 -2,105 0.00% 6,434,960
2012-02-15 2012-02-13 14.419 424,065 -800 0.00% 6,114,496
2012-02-14 2012-02-10 14.229 424,865 -1,474 0.00% 6,045,292
2012-02-13 2012-02-09 14.989 426,339 +4,486 0.00% 6,390,340
2012-02-10 2012-02-08 15.369 421,853 -842 0.00% 6,483,432
2012-02-09 2012-02-07 15.298 422,695 +2,452 0.00% 6,466,250
2012-02-08 2012-02-06 15.321 420,243 -21,049 0.00% 6,438,723
2012-02-06 2012-02-02 15.226 441,292 -1,894 0.00% 6,719,293
2012-02-03 2012-02-01 14.704 443,186 +2,105 0.00% 6,516,527
2012-02-02 2012-01-31 14.775 441,081 +2,947 0.00% 6,517,008
2012-01-31 2012-01-27 15.060 438,134 -2,128 0.00% 6,598,356
2012-01-30 2012-01-26 14.799 440,262 -1,546 0.00% 6,515,365
2012-01-26 2012-01-19 14.252 441,808 +2,217 0.00% 6,296,865
2012-01-19 2012-01-17 14.181 439,591 -2,526 0.00% 6,233,940
2012-01-18 2012-01-16 13.730 442,117 -2,105 0.00% 6,070,222
2012-01-17 2012-01-13 13.849 444,222 +2,105 0.00% 6,151,884
2012-01-16 2012-01-12 13.706 442,117 -4,210 0.00% 6,059,720
2012-01-13 2012-01-11 13.801 446,327 -16,839 0.00% 6,159,831
2012-01-12 2012-01-10 13.492 463,166 +16,418 0.00% 6,249,202
2012-01-11 2012-01-09 13.184 446,748 -270 0.00% 5,889,726
2012-01-10 2012-01-06 12.685 447,018 +126 0.00% 5,670,297
2012-01-06 2012-01-04 12.851 446,892 +4,210 0.00% 5,743,007
2012-01-05 2012-01-03 13.231 442,682 -3,869 0.00% 5,857,153
2012-01-04 2011-12-30 12.899 446,551 +4,210 0.00% 5,759,840
2012-01-03 2011-12-29 12.946 442,341 +211 0.00% 5,726,552
2011-12-30 2011-12-28 12.946 442,130 +4,209 0.00% 5,723,821
2011-12-29 2011-12-23 13.136 437,921 -4,209 0.00% 5,752,550
2011-12-23 2011-12-21 12.922 442,130 -5,052 0.00% 5,713,318
2011-12-21 2011-12-19 12.637 447,182 -421 0.00% 5,651,132
2011-12-20 2011-12-16 12.851 447,603 -5,852 0.00% 5,752,144
2011-12-19 2011-12-15 12.138 453,455 +4,210 0.00% 5,504,205
2011-12-16 2011-12-14 12.352 449,245 +112 0.00% 5,549,146
2011-12-15 2011-12-13 12.281 449,133 +2,105 0.00% 5,515,756
2011-12-14 2011-12-12 12.590 447,028 -421 0.00% 5,627,949
2011-12-13 2011-12-09 12.590 447,449 +8,461 0.00% 5,633,249
2011-12-12 2011-12-08 13.089 438,988 -12,629 0.00% 5,745,711
2011-12-09 2011-12-07 13.065 451,617 -4,210 0.00% 5,900,278
2011-12-07 2011-12-05 12.875 455,827 +4,210 0.00% 5,868,659
2011-12-05 2011-12-01 12.685 451,617 -16,713 0.00% 5,728,634
2011-12-02 2011-11-30 11.545 468,330 +12,629 0.00% 5,406,644
2011-11-28 2011-11-24 11.616 455,701 +8,420 0.00% 5,293,323
2011-11-25 2011-11-23 11.521 447,281 -6,315 0.00% 5,153,019
2011-11-24 2011-11-22 11.972 453,596 +1,503 0.00% 5,430,493
2011-11-23 2011-11-21 12.020 452,093 -4,210 0.00% 5,433,977
2011-11-22 2011-11-18 12.376 456,303 -842 0.00% 5,647,166
2011-11-21 2011-11-17 12.875 457,145 +1,684 0.00% 5,885,628
2011-11-16 2011-11-14 13.611 455,461 -842 0.00% 6,199,338
2011-11-15 2011-11-11 13.421 456,303 +421 0.00% 6,124,086
2011-11-14 2011-11-10 13.065 455,882 +4,210 0.00% 5,956,000
2011-11-10 2011-11-08 13.564 451,672 -5,199 0.00% 6,126,308
2011-11-09 2011-11-07 13.160 456,871 -842 0.00% 6,012,331
2011-11-08 2011-11-04 13.112 457,713 -6,285 0.00% 6,001,666
2011-11-07 2011-11-03 12.305 463,998 +5,473 0.00% 5,709,333
2011-11-04 2011-11-02 12.756 458,525 -1,263 0.00% 5,848,935
2011-11-03 2011-11-01 12.233 459,788 +1,288 0.00% 5,624,765
2011-11-02 2011-10-31 12.922 458,500 -421 0.00% 5,924,855
2011-11-01 2011-10-28 13.017 458,921 +1,853 0.00% 5,973,901
2011-10-31 2011-10-27 12.756 457,068 -3,343 0.00% 5,830,350
2011-10-27 2011-10-25 11.758 460,411 +124 0.00% 5,413,653
2011-10-26 2011-10-24 11.758 460,287 -2,526 0.00% 5,412,195
2011-10-24 2011-10-20 10.832 462,813 -2,862 0.00% 5,013,141
2011-10-21 2011-10-19 11.022 465,675 +4,210 0.00% 5,132,636
2011-10-19 2011-10-17 11.663 461,465 -842 0.00% 5,382,199
2011-10-18 2011-10-14 11.283 462,307 +4,209 0.00% 5,216,313
2011-10-17 2011-10-13 11.640 458,098 +4,210 0.00% 5,332,047
2011-10-13 2011-10-11 11.141 453,888 -1,021 0.00% 5,056,629
2011-10-12 2011-10-10 10.499 454,909 -86 0.00% 4,776,242
2011-10-10 2011-10-06 10.404 454,995 -1,349 0.00% 4,733,913
2011-10-07 2011-10-04 9.905 456,344 +1,768 0.00% 4,520,307
2011-10-06 2011-10-03 10.357 454,576 -6,652 0.00% 4,707,957
2011-10-04 2011-09-30 11.141 461,228 +1,164 0.00% 5,138,401
2011-10-03 2011-09-28 11.711 460,064 -15,197 0.00% 5,387,716
2011-09-30 2011-09-27 11.830 475,261 +223 0.00% 5,622,132
2011-09-28 2011-09-26 11.046 475,038 +295 0.00% 5,247,118
2011-09-23 2011-09-21 12.043 474,743 +12,629 0.00% 5,717,498
2011-09-22 2011-09-20 12.210 462,114 +274 0.00% 5,642,243
2011-09-21 2011-09-19 12.186 461,840 -421 0.00% 5,627,927
2011-09-20 2011-09-16 12.685 462,261 -14,177 0.00% 5,863,650
2011-09-19 2011-09-15 12.186 476,438 +4,210 0.00% 5,805,816
2011-09-15 2011-09-12 12.281 472,228 +3,368 0.00% 5,799,383
2011-09-14 2011-09-09 12.922 468,860 +19 0.00% 6,058,730
2011-09-09 2011-09-07 13.065 468,841 +1,263 0.00% 6,125,306
2011-09-08 2011-09-06 12.827 467,578 +399 0.00% 5,997,736
2011-09-07 2011-09-05 12.685 467,179 +3 0.00% 5,926,033
2011-09-02 2011-08-31 13.777 467,176 -4,210 0.00% 6,436,474
2011-08-31 2011-08-29 13.279 471,386 +53 0.00% 6,259,332
2011-08-25 2011-08-23 13.350 471,333 +137 0.00% 6,292,217
2011-08-22 2011-08-18 13.659 471,196 -13,472 0.00% 6,435,895
2011-08-18 2011-08-16 13.730 484,668 -842 0.00% 6,654,443
2011-08-17 2011-08-15 13.659 485,510 -673 0.00% 6,631,405
2011-08-16 2011-08-12 13.207 486,183 +1,907 0.00% 6,421,169
2011-08-15 2011-08-11 13.207 484,276 +1,171 0.00% 6,395,982
2011-08-12 2011-08-10 13.231 483,105 +127 0.00% 6,391,992
2011-08-11 2011-08-09 13.326 482,978 -295 0.00% 6,436,203
2011-08-10 2011-08-08 14.395 483,273 +18,967 0.00% 6,956,722
2011-08-09 2011-08-05 14.846 464,306 +6,496 0.00% 6,893,247
2011-08-08 2011-08-04 15.440 457,810 +21,049 0.00% 7,068,677
2011-08-04 2011-08-02 15.987 436,761 +40,491 0.00% 6,982,299
2011-07-29 2011-07-27 16.343 396,270 -421 0.00% 6,476,184
2011-07-28 2011-07-26 16.295 396,691 +188 0.00% 6,464,218
2011-07-27 2011-07-25 16.034 396,503 +72 0.00% 6,357,550
2011-07-25 2011-07-21 15.939 396,431 -4,631 0.00% 6,318,728
2011-07-22 2011-07-20 15.939 401,062 -1,789 0.00% 6,392,542
2011-07-21 2011-07-19 15.725 402,851 +254 0.00% 6,334,932
2011-07-15 2011-07-13 15.939 402,597 +2,946 0.00% 6,417,008
2011-07-14 2011-07-12 15.559 399,651 -4,209 0.00% 6,218,158
2011-07-11 2011-07-07 19.556 403,860 -2,105 0.00% 7,897,790
2011-07-08 2011-07-06 19.320 405,965 +40,004 0.00% 7,843,176
2011-07-07 2011-07-05 19.634 365,961 +3,815 0.00% 7,185,426
2011-07-06 2011-07-04 19.765 362,146 -3,815 0.00% 7,157,987
2011-07-05 2011-06-30 19.530 365,961 -3,815 0.00% 7,147,053
2011-06-30 2011-06-28 19.503 369,776 -2,670 0.00% 7,211,864
2011-06-23 2011-06-21 18.979 372,446 +1,907 0.00% 7,068,671
2011-06-22 2011-06-20 18.874 370,539 -381 0.00% 6,993,625
2011-06-21 2011-06-17 18.953 370,920 +11,063 0.00% 7,029,986
2011-06-17 2011-06-15 19.372 359,857 +7,629 0.00% 6,971,244
2011-06-16 2011-06-14 19.451 352,228 -1,526 0.00% 6,851,153
2011-06-14 2011-06-10 19.425 353,754 +11,444 0.00% 6,871,562
2011-06-13 2011-06-09 19.556 342,310 +19,985 0.00% 6,694,133
2011-06-07 2011-06-02 20.788 322,325 +57 0.00% 6,700,436
2011-06-03 2011-06-01 21.024 322,268 +11,592 0.00% 6,775,283
2011-06-02 2011-05-31 21.233 310,676 -9,327 0.00% 6,596,729
2011-05-31 2011-05-27 20.788 320,003 -11,444 0.00% 6,652,167
2011-05-27 2011-05-25 20.473 331,447 +11,292 0.00% 6,785,799
2011-05-26 2011-05-24 20.657 320,155 -9,423 0.00% 6,613,364
2011-05-25 2011-05-23 20.395 329,578 +11,063 0.00% 6,721,616
2011-05-20 2011-05-18 20.788 318,515 -381 0.00% 6,621,235
2011-05-19 2011-05-17 20.604 318,896 +1,144 0.00% 6,570,638
2011-05-18 2011-05-16 20.604 317,752 +5,722 0.00% 6,547,066
2011-05-17 2011-05-13 21.050 312,030 -7,538 0.00% 6,568,222
2011-05-16 2011-05-12 20.709 319,568 +7,629 0.00% 6,617,992
2011-05-13 2011-05-11 20.945 311,939 +134 0.00% 6,533,597
2011-05-09 2011-05-05 20.840 311,805 +23 0.00% 6,498,096
2011-05-06 2011-05-04 20.893 311,782 +3,660 0.00% 6,513,963
2011-05-05 2011-05-03 21.365 308,122 +182 0.00% 6,582,884
2011-05-03 2011-04-28 21.732 307,940 +7,629 0.00% 6,692,009
2011-04-26 2011-04-20 21.889 300,311 +72 0.00% 6,573,454
2011-04-21 2011-04-19 21.627 300,239 +763 0.00% 6,493,173
2011-04-19 2011-04-15 21.941 299,476 -7,630 0.00% 6,570,878
2011-04-18 2011-04-14 22.177 307,106 +15,259 0.00% 6,810,744
2011-04-15 2011-04-13 22.099 291,847 -7,629 0.00% 6,449,391
2011-04-14 2011-04-12 22.177 299,476 +10,697 0.00% 6,641,532
2011-04-13 2011-04-11 22.256 288,779 -12,208 0.00% 6,427,013
2011-04-12 2011-04-08 22.439 300,987 -8,011 0.00% 6,753,943
2011-04-11 2011-04-07 22.308 308,998 +2,060 0.00% 6,893,204
2011-04-08 2011-04-06 22.282 306,938 +9,518 0.00% 6,839,203
2011-04-07 2011-04-04 22.439 297,420 -13,103 0.00% 6,673,902
2011-04-06 2011-04-01 22.282 310,523 +5,722 0.00% 6,919,084
2011-04-04 2011-03-31 22.439 304,801 -1,431 0.00% 6,839,527
2011-04-01 2011-03-30 21.810 306,232 -858 0.00% 6,678,975
2011-03-31 2011-03-29 21.574 307,090 +191 0.00% 6,625,237
2011-03-30 2011-03-28 21.627 306,899 -1,908 0.00% 6,637,206
2011-03-29 2011-03-25 21.653 308,807 -28,376 0.00% 6,686,565
2011-03-28 2011-03-24 21.207 337,183 -3,720 0.00% 7,150,725
2011-03-25 2011-03-23 21.102 340,903 -3,815 0.00% 7,193,870
2011-03-24 2011-03-22 21.024 344,718 +2,099 0.00% 7,247,266
2011-03-21 2011-03-17 20.631 342,619 -7,630 0.00% 7,068,415
2011-03-18 2011-03-16 20.683 350,249 -11,444 0.00% 7,244,189
2011-03-17 2011-03-15 20.447 361,693 +11,501 0.00% 7,395,552
2011-03-15 2011-03-11 20.709 350,192 -19,073 0.00% 7,252,191
2011-03-11 2011-03-09 21.155 369,265 -3,792 0.00% 7,811,736
2011-03-10 2011-03-08 20.893 373,057 +129 0.00% 7,794,162
2011-03-08 2011-03-04 20.683 372,928 -763 0.00% 7,713,259
2011-03-07 2011-03-03 20.264 373,691 -1,908 0.00% 7,572,304
2011-03-04 2011-03-02 19.844 375,599 -1,907 0.00% 7,453,430
2011-03-03 2011-03-01 19.923 377,506 -5,939 0.00% 7,520,961
2011-03-01 2011-02-25 19.503 383,445 +2,037 0.00% 7,478,455
2011-02-28 2011-02-24 19.320 381,408 -3,815 0.00% 7,368,739
2011-02-25 2011-02-23 19.556 385,223 +95 0.00% 7,533,329
2011-02-23 2011-02-21 20.237 385,128 -11,444 0.00% 7,793,962
2011-02-22 2011-02-18 20.342 396,572 -252 0.00% 8,067,141
2011-02-18 2011-02-16 19.765 396,824 -3,814 0.00% 7,843,415
2011-02-17 2011-02-15 19.503 400,638 +172 0.00% 7,813,776
2011-02-16 2011-02-14 19.739 400,466 -382 0.00% 7,904,903
2011-02-15 2011-02-11 19.398 400,848 -381 0.00% 7,775,840
2011-02-14 2011-02-10 19.189 401,229 +11,520 0.00% 7,699,088
2011-02-10 2011-02-08 19.661 389,709 +2,098 0.00% 7,661,920
2011-02-09 2011-02-07 19.477 387,611 +382 0.00% 7,549,545
2011-02-08 2011-02-02 19.687 387,229 +1,144 0.00% 7,623,312
2011-02-07 2011-01-31 19.477 386,085 +6,485 0.00% 7,519,823
2011-02-01 2011-01-28 19.765 379,600 +15,450 0.00% 7,502,974
2011-01-31 2011-01-27 19.949 364,150 +229 0.00% 7,264,419
2011-01-28 2011-01-26 20.054 363,921 -38 0.00% 7,298,010
2011-01-27 2011-01-25 20.132 363,959 +4,158 0.00% 7,327,395
2011-01-25 2011-01-21 20.395 359,801 +553 0.00% 7,338,003
2011-01-24 2011-01-20 20.499 359,248 +3,814 0.00% 7,364,394
2011-01-21 2011-01-19 20.788 355,434 -4,577 0.00% 7,388,700
2011-01-20 2011-01-18 20.657 360,011 +305 0.00% 7,436,659
2011-01-19 2011-01-17 20.788 359,706 +278 0.00% 7,477,506
2011-01-18 2011-01-14 20.971 359,428 +1,526 0.00% 7,537,682
2011-01-17 2011-01-13 21.181 357,902 +22,767 0.00% 7,580,736
2011-01-14 2011-01-12 21.024 335,135 +1,335 0.00% 7,045,796
2011-01-13 2011-01-11 20.919 333,800 +58 0.00% 6,982,728
2011-01-12 2011-01-10 20.971 333,742 +57 0.00% 6,999,012
2011-01-10 2011-01-06 21.024 333,685 +1,583 0.00% 7,015,311
2011-01-07 2011-01-05 21.024 332,102 +57 0.00% 6,982,031
2011-01-06 2011-01-04 20.945 332,045 +4,120 0.00% 6,954,719
2011-01-04 2010-12-31 20.526 327,925 -2,593 0.00% 6,730,885
2010-12-29 2010-12-24 20.290 330,518 +497 0.00% 6,706,130
2010-12-28 2010-12-22 20.683 330,021 +38 0.00% 6,825,814
2010-12-23 2010-12-21 20.578 329,983 -1,469 0.00% 6,790,428
2010-12-22 2010-12-20 20.132 331,452 +820 0.00% 6,672,948
2010-12-21 2010-12-17 20.185 330,632 -3,814 0.00% 6,673,774
2010-12-20 2010-12-16 20.473 334,446 +1,526 0.00% 6,847,199
2010-12-17 2010-12-15 20.709 332,920 +3,185 0.00% 6,894,502
2010-12-16 2010-12-14 21.050 329,735 -208 0.00% 6,940,911
2010-12-15 2010-12-13 21.155 329,943 -3,128 0.00% 6,979,886
2010-12-14 2010-12-10 21.024 333,071 +1,908 0.00% 7,002,403
2010-12-13 2010-12-09 21.102 331,163 -191 0.00% 6,988,333
2010-12-10 2010-12-08 21.155 331,354 -1,526 0.00% 7,009,736
2010-12-09 2010-12-07 21.417 332,880 +1,526 0.00% 7,129,280
2010-12-08 2010-12-06 21.312 331,354 +858 0.00% 7,061,853
2010-12-07 2010-12-03 21.469 330,496 +3,815 0.00% 7,095,549
2010-12-03 2010-12-01 21.548 326,681 +172 0.00% 7,039,334
2010-12-02 2010-11-30 21.260 326,509 +3,814 0.00% 6,941,477
2010-12-01 2010-11-29 21.443 322,695 -763 0.00% 6,919,607
2010-11-30 2010-11-26 21.312 323,458 -4,196 0.00% 6,893,572
2010-11-26 2010-11-24 21.496 327,654 +3,872 0.00% 7,043,122
2010-11-25 2010-11-23 21.522 323,782 +6,104 0.00% 6,968,379
2010-11-24 2010-11-22 21.967 317,678 -55 0.00% 6,978,580
2010-11-23 2010-11-19 21.994 317,733 +308 0.00% 6,988,117
2010-11-22 2010-11-18 22.125 317,425 +172 0.00% 7,022,948
2010-11-19 2010-11-17 21.784 317,253 +11,444 0.00% 6,911,028
2010-11-18 2010-11-16 22.177 305,809 +5,722 0.00% 6,781,980
2010-11-17 2010-11-15 22.387 300,087 +3,815 0.00% 6,718,015
2010-11-16 2010-11-12 22.518 296,272 +18,997 0.00% 6,671,441
2010-11-15 2010-11-11 22.964 277,275 -343 0.00% 6,367,233
2010-11-12 2010-11-10 22.806 277,618 +8,774 0.00% 6,331,444
2010-11-11 2010-11-09 23.488 268,844 +2,212 0.00% 6,314,577
2010-11-10 2010-11-08 23.593 266,632 -374 0.00% 6,290,580
2010-11-09 2010-11-05 23.540 267,006 +229 0.00% 6,285,405
2010-11-08 2010-11-04 23.357 266,777 -38,529 0.00% 6,231,061
2010-11-05 2010-11-03 22.911 305,306 +8,393 0.00% 6,994,919
2010-11-04 2010-11-02 22.466 296,913 +19,455 0.00% 6,670,309
2010-11-03 2010-11-01 22.256 277,458 +5,804 0.00% 6,175,055
2010-11-02 2010-10-29 22.203 271,654 +20,218 0.00% 6,031,640
2010-11-01 2010-10-28 24.091 251,436 -19,283 0.00% 6,057,297
2010-10-29 2010-10-27 23.671 270,719 -153 0.00% 6,408,293
2010-10-27 2010-10-25 24.327 270,872 -2,861 0.00% 6,589,432
2010-10-26 2010-10-22 24.327 273,733 +6,580 0.00% 6,659,031
2010-10-25 2010-10-21 24.615 267,153 +2,194 0.00% 6,575,996
2010-10-22 2010-10-20 24.274 264,959 -473 0.00% 6,431,697
2010-10-21 2010-10-19 24.615 265,432 -477 0.00% 6,533,633
2010-10-20 2010-10-18 24.432 265,909 -589 0.00% 6,496,581
2010-10-19 2010-10-15 24.720 266,498 -16,459 0.00% 6,587,817
2010-10-18 2010-10-14 24.222 282,957 +421 0.00% 6,853,751
2010-10-15 2010-10-13 23.435 282,536 -6,763 0.00% 6,621,360
2010-10-14 2010-10-12 23.147 289,299 +1,908 0.00% 6,696,433
2010-10-13 2010-10-11 22.937 287,391 +4,147 0.00% 6,591,999
2010-10-12 2010-10-08 23.147 283,244 -8,773 0.00% 6,556,277
2010-10-11 2010-10-07 22.990 292,017 -4,273 0.00% 6,713,417
2010-10-08 2010-10-06 22.675 296,290 +10,360 0.00% 6,718,449
2010-10-07 2010-10-05 21.967 285,930 -172 0.00% 6,281,157
2010-10-06 2010-10-04 21.967 286,102 -138 0.00% 6,284,935
2010-09-30 2010-09-28 21.863 286,240 +3,624 0.00% 6,257,953
2010-09-29 2010-09-27 22.256 282,616 -1,947 0.00% 6,289,851
2010-09-28 2010-09-24 22.020 284,563 +58 0.00% 6,266,046
2010-09-27 2010-09-22 22.020 284,505 -39 0.00% 6,264,769
2010-09-22 2010-09-20 22.046 284,544 +2,346 0.00% 6,273,087
2010-09-21 2010-09-17 22.230 282,198 +2,890 0.00% 6,273,150
2010-09-20 2010-09-16 22.203 279,308 +3,720 0.00% 6,201,585
2010-09-17 2010-09-15 22.387 275,588 +95 0.00% 6,169,558
2010-09-16 2010-09-14 22.413 275,493 -4,421 0.00% 6,174,653
2010-09-15 2010-09-13 22.282 279,914 +347 0.00% 6,237,053
2010-09-14 2010-09-10 21.994 279,567 -1,907 0.00% 6,148,706
2010-09-13 2010-09-09 22.099 281,474 -3,815 0.00% 6,220,163
2010-09-10 2010-09-08 21.758 285,289 +7,898 0.00% 6,207,247
2010-09-09 2010-09-07 22.203 277,391 -6,485 0.00% 6,159,021
2010-09-08 2010-09-06 22.230 283,876 +363 0.00% 6,310,451
2010-09-07 2010-09-03 21.941 283,513 +4,044 0.00% 6,220,629
2010-09-06 2010-09-02 22.046 279,469 -15,640 0.00% 6,161,203
2010-09-03 2010-09-01 22.140 295,109 -191 0.00% 6,533,767
2010-09-02 2010-08-31 21.928 295,300 +13,515 0.00% 6,475,206
2010-09-01 2010-08-30 22.353 281,785 +188 0.00% 6,298,687
2010-08-30 2010-08-26 22.087 281,597 +3,763 0.00% 6,219,640
2010-08-27 2010-08-25 22.273 277,834 -1,882 0.00% 6,188,218
2010-08-26 2010-08-24 22.300 279,716 +4,064 0.00% 6,237,570
2010-08-24 2010-08-20 22.751 275,652 +8,089 0.00% 6,271,495
2010-08-23 2010-08-19 22.938 267,563 -6,359 0.00% 6,137,239
2010-08-18 2010-08-16 22.884 273,922 -4,514 0.00% 6,268,538
2010-08-16 2010-08-12 22.512 278,436 +2,257 0.00% 6,268,231
2010-08-13 2010-08-11 22.805 276,179 +6,020 0.00% 6,298,166
2010-08-12 2010-08-10 23.230 270,159 -282 0.00% 6,275,771
2010-08-11 2010-08-09 23.841 270,441 -1,411 0.00% 6,447,646
2010-08-10 2010-08-06 23.921 271,852 -5,021 0.00% 6,502,962
2010-08-09 2010-08-05 23.655 276,873 -2,258 0.00% 6,549,480
2010-08-06 2010-08-04 23.575 279,131 -3,500 0.00% 6,580,636
2010-08-05 2010-08-03 23.389 282,631 -410 0.00% 6,610,566
2010-08-04 2010-08-02 23.363 283,041 -1,374 0.00% 6,612,633
2010-08-03 2010-07-30 22.911 284,415 +188 0.00% 6,516,223
2010-08-02 2010-07-29 22.884 284,227 +1,851 0.00% 6,504,362
2010-07-30 2010-07-28 22.991 282,376 -1,611 0.00% 6,492,023
2010-07-29 2010-07-27 22.778 283,987 +51 0.00% 6,468,677
2010-07-28 2010-07-26 22.858 283,936 +2,239 0.00% 6,490,155
2010-07-27 2010-07-23 23.124 281,697 +1,261 0.00% 6,513,849
2010-07-26 2010-07-22 22.911 280,436 -1,505 0.00% 6,425,060
2010-07-23 2010-07-21 22.778 281,941 -12,967 0.00% 6,422,073
2010-07-22 2010-07-20 22.353 294,908 -5,023 0.00% 6,592,023
2010-07-21 2010-07-19 21.874 299,931 +2,394 0.00% 6,560,809
2010-07-20 2010-07-16 22.087 297,537 +8,582 0.00% 6,571,707
2010-07-19 2010-07-15 22.592 288,955 +3,763 0.00% 6,528,078
2010-07-16 2010-07-14 23.017 285,192 +36,937 0.00% 6,564,345
2010-07-14 2010-07-12 22.592 248,255 -5,079 0.00% 5,608,583
2010-07-13 2010-07-09 22.353 253,334 +1,129 0.00% 5,662,728
2010-07-08 2010-07-06 21.981 252,205 +1,881 0.00% 5,543,645
2010-07-07 2010-07-05 21.316 250,324 +210 0.00% 5,335,966
2010-07-05 2010-06-30 22.034 250,114 -372 0.00% 5,510,979
2010-07-02 2010-06-29 22.353 250,486 +9,029 0.00% 5,599,067
2010-06-30 2010-06-28 23.150 241,457 -928 0.00% 5,589,773
2010-06-28 2010-06-24 22.805 242,385 +1,881 0.00% 5,527,506
2010-06-25 2010-06-23 23.256 240,504 -851 0.00% 5,593,280
2010-06-24 2010-06-22 23.682 241,355 +3,818 0.00% 5,715,710
2010-06-23 2010-06-21 23.629 237,537 -4,716 0.00% 5,612,666
2010-06-22 2010-06-18 22.220 242,253 -2,258 0.00% 5,382,842
2010-06-21 2010-06-17 21.981 244,511 +3,763 0.00% 5,374,525
2010-06-18 2010-06-15 22.193 240,748 -62 0.00% 5,343,002
2010-06-17 2010-06-14 22.114 240,810 +345 0.00% 5,325,177
2010-06-15 2010-06-11 21.821 240,465 -13,169 0.00% 5,247,244
2010-06-14 2010-06-10 23.668 253,634 -7,524 0.00% 6,003,118
2010-06-11 2010-06-09 23.528 261,158 +21,197 0.00% 6,144,624
2010-06-10 2010-06-08 23.500 239,961 +10,711 0.00% 5,639,172
2010-06-09 2010-06-07 22.772 229,250 +1,714 0.00% 5,220,506
2010-06-08 2010-06-04 22.940 227,536 +254 0.00% 5,219,714
2010-06-04 2010-06-02 22.576 227,282 -3,927 0.00% 5,131,127
2010-06-02 2010-05-31 23.136 231,209 -1,785 0.00% 5,349,307
2010-06-01 2010-05-28 23.108 232,994 -5,534 0.00% 5,384,079
2010-05-28 2010-05-26 21.736 238,528 +1,785 0.00% 5,184,583
2010-05-27 2010-05-25 21.456 236,743 +1,428 0.00% 5,079,473
2010-05-26 2010-05-24 22.548 235,315 +1,785 0.00% 5,305,890
2010-05-19 2010-05-17 22.240 233,530 +4,999 0.00% 5,193,688
2010-05-18 2010-05-14 22.968 228,531 +5,355 0.00% 5,248,941
2010-05-14 2010-05-12 22.940 223,176 +357 0.00% 5,119,695
2010-05-13 2010-05-11 22.940 222,819 +1,606 0.00% 5,111,506
2010-05-11 2010-05-07 22.996 221,213 +1,785 0.00% 5,087,056
2010-05-10 2010-05-06 23.444 219,428 +181 0.00% 5,144,347
2010-05-07 2010-05-05 23.752 219,247 +3,570 0.00% 5,207,655
2010-05-06 2010-05-04 24.649 215,677 -3,570 0.00% 5,316,174
2010-05-05 2010-05-03 24.593 219,247 -3,570 0.00% 5,391,888
2010-05-03 2010-04-29 24.845 222,817 -1,785 0.00% 5,535,854
2010-04-28 2010-04-26 26.433 224,602 -742 0.00% 5,936,911
2010-04-27 2010-04-23 25.837 225,344 -705 0.00% 5,822,311
2010-04-23 2010-04-21 26.036 226,049 -1,410 0.00% 5,885,404
2010-04-21 2010-04-19 25.951 227,459 +1,410 0.00% 5,902,761
2010-04-20 2010-04-16 26.320 226,049 +3,526 0.00% 5,949,515
2010-04-19 2010-04-15 27.369 222,523 -1,058 0.00% 6,090,224
2010-04-15 2010-04-13 27.114 223,581 +55 0.00% 6,062,110
2010-04-14 2010-04-12 27.454 223,526 -353 0.00% 6,136,693
2010-04-13 2010-04-09 27.624 223,879 -353 0.00% 6,184,482
2010-04-12 2010-04-08 27.397 224,232 -1,842 0.00% 6,143,357
2010-04-09 2010-04-07 27.539 226,074 -17,629 0.00% 6,225,882
2010-04-08 2010-04-01 27.085 243,703 -51,115 0.00% 6,600,780
2010-04-07 2010-03-31 26.234 294,818 -22,883 0.00% 7,734,402
2010-04-01 2010-03-30 25.128 317,701 -705 0.00% 7,983,316
2010-03-31 2010-03-29 24.760 318,406 -5,289 0.00% 7,883,635
2010-03-30 2010-03-26 24.476 323,695 -5,756 0.00% 7,922,784
2010-03-29 2010-03-25 24.164 329,451 +11,099 0.00% 7,960,887
2010-03-25 2010-03-23 24.391 318,352 -7,052 0.00% 7,764,921
2010-03-24 2010-03-22 24.561 325,404 +7,052 0.00% 7,992,300
2010-03-23 2010-03-19 25.072 318,352 -18,687 0.00% 7,981,617
2010-03-22 2010-03-18 24.930 337,039 -212 0.00% 8,402,336
2010-03-19 2010-03-17 24.816 337,251 -7,052 0.00% 8,369,361
2010-03-18 2010-03-16 24.221 344,303 -70 0.00% 8,339,302
2010-03-04 2010-03-02 24.448 344,373 +1,199 0.00% 8,419,133
2010-03-02 2010-02-26 24.221 343,174 -1,763 0.00% 8,311,956
2010-03-01 2010-02-25 23.398 344,937 -19,245 0.00% 8,070,952
2010-02-26 2010-02-24 23.257 364,182 -5,288 0.00% 8,469,609
2010-02-25 2010-02-23 22.661 369,470 +64 0.00% 8,372,535
2010-02-19 2010-02-17 22.803 369,406 -1,763 0.00% 8,423,469
2010-02-18 2010-02-12 22.491 371,169 +96 0.00% 8,347,874
2010-02-17 2010-02-11 22.661 371,073 -8,814 0.00% 8,408,860
2010-02-09 2010-02-05 21.328 379,887 +2,115 0.00% 8,102,206
2010-02-08 2010-02-04 22.406 377,772 +7,052 0.00% 8,464,238
2010-02-05 2010-02-03 22.803 370,720 -3,526 0.00% 8,453,432
2010-02-04 2010-02-02 22.207 374,246 +3,526 0.00% 8,310,936
2010-02-03 2010-02-01 22.179 370,720 +17,629 0.00% 8,222,119
2010-02-01 2010-01-28 22.718 353,091 -3,878 0.00% 8,021,400
2010-01-29 2010-01-27 22.236 356,969 +2,468 0.00% 7,937,387
2010-01-28 2010-01-26 22.406 354,501 +2,468 0.00% 7,942,835
2010-01-27 2010-01-25 23.200 352,033 -1,410 0.00% 8,167,097
2010-01-26 2010-01-22 23.795 353,443 +5,289 0.00% 8,410,317
2010-01-25 2010-01-21 23.795 348,154 +19,392 0.00% 8,284,463
2010-01-22 2010-01-20 24.731 328,762 +13,046 0.00% 8,130,722
2010-01-21 2010-01-19 25.440 315,716 +4,584 0.00% 8,031,932
2010-01-18 2010-01-14 25.213 311,132 +23,270 0.00% 7,844,720
2010-01-15 2010-01-13 25.639 287,862 +7,052 0.00% 7,380,466
2010-01-14 2010-01-12 26.632 280,810 +14,104 0.00% 7,478,408
2010-01-13 2010-01-11 26.745 266,706 -33,496 0.00% 7,133,054
2010-01-08 2010-01-06 26.745 300,202 +53 0.00% 8,028,904
2010-01-07 2010-01-05 26.064 300,149 -6,654 0.00% 7,823,182
2010-01-06 2010-01-04 25.667 306,803 +2,468 0.00% 7,874,794
2010-01-04 2009-12-29 25.213 304,335 +35 0.00% 7,673,344
2009-12-30 2009-12-28 25.100 304,300 +8,815 0.00% 7,637,940
2009-12-29 2009-12-24 25.412 295,485 -353 0.00% 7,508,868
2009-12-28 2009-12-22 24.873 295,838 -23 0.00% 7,358,420
2009-12-22 2009-12-18 24.760 295,861 +17,856 0.00% 7,325,428
2009-12-21 2009-12-17 25.072 278,005 +44,074 0.00% 6,970,050
2009-12-18 2009-12-16 25.525 233,931 +10,393 0.00% 5,971,196
2009-12-17 2009-12-15 25.724 223,538 +15,514 0.00% 5,750,289
2009-12-16 2009-12-14 25.923 208,024 -3,879 0.00% 5,392,506
2009-12-11 2009-12-09 25.837 211,903 +8,765 0.00% 5,475,030
2009-12-10 2009-12-08 26.433 203,138 +1,763 0.00% 5,369,553
2009-12-09 2009-12-07 26.178 201,375 +5,289 0.00% 5,271,549
2009-12-07 2009-12-03 26.518 196,086 -1,763 0.00% 5,199,831
2009-12-04 2009-12-02 26.348 197,849 +3,879 0.00% 5,212,914
2009-12-03 2009-12-01 26.546 193,970 +705 0.00% 5,149,220
2009-12-02 2009-11-30 26.206 193,265 -17,982 0.00% 5,064,729
2009-12-01 2009-11-27 24.987 211,247 -15,944 0.00% 5,278,341
2009-11-30 2009-11-26 26.036 227,191 +28,207 0.00% 5,915,137
2009-11-27 2009-11-25 26.603 198,984 +22,213 0.00% 5,293,611
2009-11-25 2009-11-23 27.794 176,771 +3,526 0.00% 4,913,241
2009-11-24 2009-11-20 27.199 173,245 +353 0.00% 4,712,055
2009-11-20 2009-11-18 27.879 172,892 -2,116 0.00% 4,820,138
2009-11-18 2009-11-16 28.163 175,008 -3,526 0.00% 4,928,766
2009-11-17 2009-11-13 27.567 178,534 -3,526 0.00% 4,921,735
2009-11-12 2009-11-10 27.936 182,060 -1,058 0.00% 5,086,064
2009-11-11 2009-11-09 27.879 183,118 -1,762 0.00% 5,105,233
2009-11-10 2009-11-06 27.256 184,880 +2,115 0.00% 5,039,000
2009-11-09 2009-11-05 26.603 182,765 +1,763 0.00% 4,862,134
2009-11-06 2009-11-04 26.632 181,002 -1,410 0.00% 4,820,366
2009-11-05 2009-11-03 26.149 182,412 +3,878 0.00% 4,769,967
2009-11-04 2009-11-02 26.632 178,534 -352 0.00% 4,754,639
2009-11-03 2009-10-30 26.915 178,886 +2,115 0.00% 4,814,748
2009-11-02 2009-10-29 27.369 176,771 +21,508 0.00% 4,838,039
2009-10-29 2009-10-27 29.553 155,263 +3,526 0.00% 4,588,457
2009-10-28 2009-10-23 30.007 151,737 -1,763 0.00% 4,553,110
2009-10-27 2009-10-22 28.702 153,500 +1,058 0.00% 4,405,751
2009-10-22 2009-10-20 29.439 152,442 +88 0.00% 4,487,795
2009-10-20 2009-10-16 29.212 152,354 -3,373 0.00% 4,450,636
2009-10-16 2009-10-14 28.815 155,727 -5,994 0.00% 4,487,336
2009-10-13 2009-10-09 27.851 161,721 +1,763 0.00% 4,504,109
2009-10-12 2009-10-08 27.879 159,958 -23,623 0.00% 4,459,544
2009-10-09 2009-10-07 27.539 183,581 -25,387 0.00% 5,055,661
2009-10-08 2009-10-06 26.632 208,968 +7,052 0.00% 5,565,144
2009-10-07 2009-10-05 25.837 201,916 -8,815 0.00% 5,216,991
2009-10-06 2009-10-02 25.752 210,731 +44,074 0.00% 5,426,818
2009-10-05 2009-09-30 26.773 166,657 +705 0.00% 4,461,969
2009-09-29 2009-09-25 27.029 165,952 +2,821 0.00% 4,485,454
2009-09-28 2009-09-24 27.000 163,131 +4,231 0.00% 4,404,580
2009-09-25 2009-09-23 28.163 158,900 -1,058 0.00% 4,475,115
2009-09-22 2009-09-18 28.929 159,958 +1,763 0.00% 4,627,401
2009-09-21 2009-09-17 29.099 158,195 -969 0.00% 4,603,320
2009-09-18 2009-09-16 28.872 159,164 -3,364 0.00% 4,595,403
2009-09-17 2009-09-15 27.908 162,528 -1,763 0.00% 4,535,804
2009-09-16 2009-09-14 27.993 164,291 -17,630 0.00% 4,598,984
2009-09-15 2009-09-11 27.936 181,921 -1,322 0.00% 5,082,180
2009-09-14 2009-09-10 27.454 183,243 -17,982 0.00% 5,030,762
2009-09-11 2009-09-09 28.035 201,225 +1,411 0.00% 5,641,289
2009-09-10 2009-09-08 28.465 199,814 -17,301 0.00% 5,687,736
2009-09-09 2009-09-07 27.547 217,115 -4,530 0.00% 5,980,850
2009-09-08 2009-09-04 27.203 221,645 -2,439 0.00% 6,029,317
2009-09-03 2009-09-01 26.657 224,084 -3,485 0.00% 5,973,494
2009-09-01 2009-08-28 26.227 227,569 -5,228 0.00% 5,968,445
2009-08-31 2009-08-27 26.342 232,797 +8,713 0.00% 6,132,279
2009-08-28 2009-08-26 26.342 224,084 -3,266 0.00% 5,902,764
2009-08-26 2009-08-24 26.686 227,350 -3,485 0.00% 6,067,081
2009-08-24 2009-08-20 26.370 230,835 -1,703 0.00% 6,087,221
2009-08-21 2009-08-19 26.026 232,538 +1,742 0.00% 6,052,058
2009-08-19 2009-08-17 26.141 230,796 +8,713 0.00% 6,033,211
2009-08-18 2009-08-14 27.002 222,083 +1,742 0.00% 5,996,624
2009-08-17 2009-08-13 26.944 220,341 +697 0.00% 5,936,942
2009-08-13 2009-08-11 26.715 219,644 -348 0.00% 5,867,740
2009-08-11 2009-08-07 25.223 219,992 +21,258 0.00% 5,548,782
2009-08-10 2009-08-06 26.313 198,734 +2,788 0.00% 5,229,298
2009-08-07 2009-08-05 25.969 195,946 +17,773 0.00% 5,088,466
2009-08-04 2009-07-31 27.375 178,173 -249 0.00% 4,877,442
2009-08-03 2009-07-30 27.518 178,422 +340 0.00% 4,909,857
2009-07-31 2009-07-29 27.461 178,082 +2,788 0.00% 4,890,281
2009-07-30 2009-07-28 28.293 175,294 -4,130 0.00% 4,959,591
2009-07-29 2009-07-27 28.063 179,424 -2,039 0.00% 5,035,253
2009-07-28 2009-07-24 28.063 181,463 +874 0.00% 5,092,474
2009-07-27 2009-07-23 27.662 180,589 -3,210 0.00% 4,995,399
2009-07-24 2009-07-22 26.284 183,799 -822 0.00% 4,831,038
2009-07-23 2009-07-21 26.657 184,621 +2,888 0.00% 4,921,514
2009-07-22 2009-07-20 26.428 181,733 -6,496 0.00% 4,802,809
2009-07-21 2009-07-17 25.337 188,229 -6,970 0.00% 4,769,239
2009-07-20 2009-07-16 24.850 195,199 -1,394 0.00% 4,850,621
2009-07-17 2009-07-15 24.247 196,593 -36,592 0.00% 4,766,797
2009-07-15 2009-07-13 22.583 233,185 +37,986 0.00% 5,265,956
2009-07-13 2009-07-09 23.673 195,199 +3,485 0.00% 4,620,973
2009-07-10 2009-07-08 23.616 191,714 -742 0.00% 4,527,470
2009-07-08 2009-07-06 24.218 192,456 +3,485 0.00% 4,660,964
2009-07-06 2009-07-02 25.050 188,971 -3,834 0.00% 4,733,815
2009-07-03 2009-06-30 24.936 192,805 +393 0.00% 4,807,729
2009-07-02 2009-06-29 24.104 192,412 -1,830 0.00% 4,637,814
2009-06-30 2009-06-26 24.161 194,242 -16,031 0.00% 4,693,071
2009-06-29 2009-06-25 23.271 210,273 -6,918 0.00% 4,893,350
2009-06-26 2009-06-24 22.583 217,191 +1,743 0.00% 4,904,768
2009-06-24 2009-06-22 22.382 215,448 -8,610 0.00% 4,822,130
2009-06-23 2009-06-19 21.349 224,058 -1,742 0.00% 4,783,384
2009-06-22 2009-06-18 21.263 225,800 +6,969 0.00% 4,801,136
2009-06-18 2009-06-16 21.722 218,831 +3,485 0.00% 4,753,424
2009-06-17 2009-06-15 22.181 215,346 +9,061 0.00% 4,776,592
2009-06-16 2009-06-12 22.640 206,285 -10,455 0.00% 4,670,319
2009-06-15 2009-06-11 22.468 216,740 -7,072 0.00% 4,869,706
2009-06-12 2009-06-10 22.382 223,812 +3,485 0.00% 5,009,332
2009-06-10 2009-06-08 21.693 220,327 +3,485 0.00% 4,779,598
2009-06-09 2009-06-05 22.181 216,842 -1,743 0.00% 4,809,775
2009-06-08 2009-06-04 21.578 218,585 +1,743 0.00% 4,716,720
2009-06-05 2009-06-03 21.378 216,842 -592 0.00% 4,635,553
2009-06-03 2009-06-01 21.550 217,434 +731 0.00% 4,685,644
2009-06-02 2009-05-29 20.488 216,703 +3,217 0.00% 4,439,816
2009-06-01 2009-05-27 20.258 213,486 -7,667 0.00% 4,324,899
2009-05-29 2009-05-26 19.025 221,153 +214 0.00% 4,207,346
2009-05-27 2009-05-25 19.312 220,939 +3,485 0.00% 4,266,673
2009-05-26 2009-05-22 19.455 217,454 +3,485 0.00% 4,230,571
2009-05-22 2009-05-20 20.029 213,969 -3,485 0.00% 4,285,566
2009-05-21 2009-05-19 20.086 217,454 -5,227 0.00% 4,367,846
2009-05-20 2009-05-18 20.131 222,681 -4,879 0.00% 4,482,738
2009-05-19 2009-05-15 19.751 227,560 +10,259 0.00% 4,494,648
2009-05-15 2009-05-13 20.277 217,301 -2,057 0.00% 4,406,134
2009-05-13 2009-05-11 20.306 219,358 +3,074 0.00% 4,454,242
2009-05-12 2009-05-08 20.393 216,284 +3,301 0.00% 4,410,753
2009-05-08 2009-05-06 19.693 212,983 -3,428 0.00% 4,194,303
2009-05-07 2009-05-05 19.489 216,411 +3,428 0.00% 4,217,615
2009-05-05 2009-04-30 18.409 212,983 -1,714 0.00% 3,920,897
2009-05-04 2009-04-29 17.826 214,697 -686 0.00% 3,827,175
2009-04-29 2009-04-27 17.417 215,383 +39 0.00% 3,751,430
2009-04-28 2009-04-24 18.264 215,344 -6,855 0.00% 3,932,948
2009-04-27 2009-04-23 18.293 222,199 +3,428 0.00% 4,064,628
2009-04-24 2009-04-22 17.943 218,771 +3,427 0.00% 3,925,328
2009-04-21 2009-04-17 18.118 215,344 +1,714 0.00% 3,901,535
2009-04-20 2009-04-16 18.380 213,630 +3,428 0.00% 3,926,575
2009-04-17 2009-04-15 18.760 210,202 -10,120 0.00% 3,943,292
2009-04-16 2009-04-14 18.672 220,322 +3,428 0.00% 4,113,855
2009-04-14 2009-04-08 16.980 216,894 +6,855 0.00% 3,682,830
2009-04-09 2009-04-07 17.797 210,039 -10,283 0.00% 3,738,014
2009-04-08 2009-04-06 17.505 220,322 -3,428 0.00% 3,856,739
2009-04-07 2009-04-03 16.892 223,750 -1,371 0.00% 3,779,660
2009-04-03 2009-04-01 15.579 225,121 +2,742 0.00% 3,507,263
2009-04-02 2009-03-31 15.696 222,379 +3,598 0.00% 3,490,496
2009-04-01 2009-03-30 15.463 218,781 -3,428 0.00% 3,382,958
2009-03-31 2009-03-27 16.717 222,209 -4,113 0.00% 3,714,731
2009-03-30 2009-03-26 17.009 226,322 -14,738 0.00% 3,849,519
2009-03-27 2009-03-25 15.521 241,060 +13,710 0.00% 3,741,519
2009-03-26 2009-03-24 15.784 227,350 -3,428 0.00% 3,588,421
2009-03-25 2009-03-23 15.171 230,778 -4,231 0.00% 3,501,135
2009-03-24 2009-03-20 14.267 235,009 +6,170 0.00% 3,352,776
2009-03-20 2009-03-18 15.317 228,839 -23,993 0.00% 3,505,100
2009-03-19 2009-03-17 15.025 252,832 -3,428 0.00% 3,798,835
2009-03-18 2009-03-16 14.938 256,260 +5,814 0.00% 3,827,912
2009-03-17 2009-03-13 14.150 250,446 -18,509 0.00% 3,543,782
2009-03-13 2009-03-11 13.362 268,955 -6,856 0.00% 3,593,819
2009-03-12 2009-03-10 13.187 275,811 +4,113 0.00% 3,637,149
2009-03-11 2009-03-09 13.100 271,698 +7,541 0.00% 3,559,130
2009-03-10 2009-03-06 13.129 264,157 +4,456 0.00% 3,468,053
2009-03-05 2009-03-03 13.129 259,701 -27,421 0.00% 3,409,552
2009-03-04 2009-03-02 13.129 287,122 +32,562 0.00% 3,769,555
2009-03-03 2009-02-27 13.741 254,560 +6,856 0.00% 3,498,019
2009-03-02 2009-02-26 13.975 247,704 +342 0.00% 3,461,622
2009-02-27 2009-02-25 14.208 247,362 -8,569 0.00% 3,514,577
2009-02-26 2009-02-24 14.033 255,931 +8,912 0.00% 3,591,527
2009-02-25 2009-02-23 14.471 247,019 -15,424 0.00% 3,574,565
2009-02-24 2009-02-20 14.004 262,443 +35,990 0.00% 3,675,254
2009-02-23 2009-02-19 14.617 226,453 +685 0.00% 3,309,992
2009-02-19 2009-02-17 14.617 225,768 -8 0.00% 3,299,979
2009-02-18 2009-02-16 15.288 225,776 +2,742 0.00% 3,451,598
2009-02-17 2009-02-13 15.434 223,034 -1,734 0.00% 3,442,214
2009-02-16 2009-02-12 15.025 224,768 +2,056 0.00% 3,377,169
2009-02-13 2009-02-11 15.609 222,712 -6,855 0.00% 3,476,230
2009-02-12 2009-02-10 16.163 229,567 +3,428 0.00% 3,710,482
2009-02-11 2009-02-09 16.192 226,139 +6,855 0.00% 3,661,673
2009-02-10 2009-02-06 15.900 219,284 -11,997 0.00% 3,486,700
2009-02-09 2009-02-05 15.346 231,281 +1,714 0.00% 3,549,252
2009-02-06 2009-02-04 14.704 229,567 -6,855 0.00% 3,375,601
2009-02-05 2009-02-03 14.442 236,422 +6,855 0.00% 3,414,320
2009-02-04 2009-02-02 14.442 229,567 -17,138 0.00% 3,315,323
2009-02-02 2009-01-29 14.442 246,705 -685 0.00% 3,562,823
2009-01-30 2009-01-23 13.771 247,390 +8,569 0.00% 3,406,711
2009-01-29 2009-01-22 13.916 238,821 -3,428 0.00% 3,323,548
2009-01-23 2009-01-21 13.771 242,249 +3,428 0.00% 3,335,916
2009-01-22 2009-01-20 14.325 238,821 +15,766 0.00% 3,421,095
2009-01-21 2009-01-19 14.996 223,055 +172 0.00% 3,344,924
2009-01-19 2009-01-15 14.967 222,883 +685 0.00% 3,335,842
2009-01-16 2009-01-14 15.317 222,198 +1,714 0.00% 3,403,381
2009-01-15 2009-01-13 14.850 220,484 +3,428 0.00% 3,274,206
2009-01-12 2009-01-08 16.426 217,056 +1,548 0.00% 3,565,261
2009-01-09 2009-01-07 17.272 215,508 -1,028 0.00% 3,722,170
2009-01-08 2009-01-06 18.089 216,536 -2,057 0.00% 3,916,814
2009-01-07 2009-01-05 18.118 218,593 -6,758 0.00% 3,960,399
2009-01-06 2009-01-02 17.242 225,351 -4,799 0.00% 3,885,600
2009-01-05 2008-12-31 16.309 230,150 +134 0.00% 3,753,478
2009-01-02 2008-12-29 16.134 230,016 -10,283 0.00% 3,711,029
2008-12-30 2008-12-24 16.017 240,299 +10,854 0.00% 3,848,889
2008-12-23 2008-12-19 17.213 229,445 -1,371 0.00% 3,949,497
2008-12-22 2008-12-18 17.213 230,816 +6,856 0.00% 3,973,096
2008-12-18 2008-12-16 16.338 223,960 -1,714 0.00% 3,659,061
2008-12-17 2008-12-15 16.309 225,674 -3,201 0.00% 3,680,480
2008-12-16 2008-12-12 15.988 228,875 +5,141 0.00% 3,659,233
2008-12-15 2008-12-11 17.155 223,734 -343 0.00% 3,838,137
2008-12-12 2008-12-10 16.922 224,077 -2,056 0.00% 3,791,721
2008-12-11 2008-12-09 15.900 226,133 -3,588 0.00% 3,595,602
2008-12-10 2008-12-08 15.871 229,721 -6,170 0.00% 3,645,950
2008-12-08 2008-12-04 13.800 235,891 -6,855 0.00% 3,255,245
2008-12-05 2008-12-03 14.325 242,746 +11,997 0.00% 3,477,320
2008-12-04 2008-12-02 14.092 230,749 -6,856 0.00% 3,251,607
2008-12-03 2008-12-01 15.200 237,605 +4,047 0.00% 3,611,640
2008-12-02 2008-11-28 14.821 233,558 -16,110 0.00% 3,461,542
2008-12-01 2008-11-27 14.208 249,668 -1,714 0.00% 3,547,341
2008-11-28 2008-11-26 13.712 251,382 +6,856 0.00% 3,447,015
2008-11-25 2008-11-21 12.808 244,526 -3,428 0.00% 3,131,848
2008-11-24 2008-11-20 12.078 247,954 +3,428 0.00% 2,994,902
2008-11-21 2008-11-19 12.458 244,526 +1,028 0.00% 3,046,239
2008-11-18 2008-11-14 13.216 243,498 -3,428 0.00% 3,218,138
2008-11-17 2008-11-13 12.808 246,926 +3,428 0.00% 3,162,587
2008-11-13 2008-11-11 13.712 243,498 +6,855 0.00% 3,338,907
2008-11-12 2008-11-10 14.325 236,643 -6,512 0.00% 3,389,895
2008-11-10 2008-11-06 12.983 243,155 +6,855 0.00% 3,156,853
2008-11-07 2008-11-05 14.033 236,300 +10,283 0.00% 3,316,041
2008-11-06 2008-11-04 13.362 226,017 -3,428 0.00% 3,020,075
2008-11-05 2008-11-03 13.129 229,445 -1,371 0.00% 3,012,328
2008-11-04 2008-10-31 12.895 230,816 +146 0.00% 2,976,455
2008-11-03 2008-10-30 13.625 230,670 -13,710 0.00% 3,142,817
2008-10-31 2008-10-29 11.816 244,380 -10,283 0.00% 2,887,565
2008-10-30 2008-10-28 11.670 254,663 +7,883 0.00% 2,971,919
2008-10-29 2008-10-27 10.124 246,780 +4,113 0.00% 2,498,334
2008-10-28 2008-10-24 11.728 242,667 +10,969 0.00% 2,846,085
2008-10-27 2008-10-23 13.129 231,698 -3,428 0.00% 3,041,907
2008-10-24 2008-10-22 13.887 235,126 +13,368 0.00% 3,265,267
2008-10-23 2008-10-21 15.259 221,758 +1,371 0.00% 3,383,702
2008-10-22 2008-10-20 15.755 220,387 -1,371 0.00% 3,472,089
2008-10-21 2008-10-17 15.521 221,758 +9,931 0.00% 3,441,930
2008-10-17 2008-10-15 17.738 211,827 +1,713 0.00% 3,757,474
2008-10-16 2008-10-14 18.818 210,114 -12,009 0.00% 3,953,901
2008-10-15 2008-10-13 17.913 222,123 -16,907 0.00% 3,978,992
2008-10-14 2008-10-10 15.755 239,030 +7,541 0.00% 3,765,800
2008-10-13 2008-10-09 17.126 231,489 +342 0.00% 3,964,419
2008-10-10 2008-10-08 16.338 231,147 +11,067 0.00% 3,776,482
2008-10-08 2008-10-03 19.547 220,080 -3,428 0.00% 4,301,961
2008-10-06 2008-10-02 20.277 223,508 -1,714 0.00% 4,531,991
2008-10-03 2008-09-30 20.218 225,222 +8,569 0.00% 4,553,603
2008-10-02 2008-09-29 19.839 216,653 +10,283 0.00% 4,298,181
2008-09-30 2008-09-26 21.327 206,370 -2,057 0.00% 4,401,240
2008-09-26 2008-09-24 21.473 208,427 +154 0.00% 4,475,514
2008-09-24 2008-09-22 22.611 208,273 -11,528 0.00% 4,709,186
2008-09-23 2008-09-19 22.202 219,801 +4,799 0.00% 4,880,063
2008-09-22 2008-09-18 19.547 215,002 -13,710 0.00% 4,202,700
2008-09-19 2008-09-17 19.197 228,712 -8,569 0.00% 4,390,621
2008-09-18 2008-09-16 21.461 237,281 +4,455 0.00% 5,092,232
2008-09-17 2008-09-12 23.180 232,826 +1,306 0.00% 5,396,906
2008-09-16 2008-09-11 23.654 231,520 +13,495 0.00% 5,476,436
2008-09-12 2008-09-10 24.603 218,025 -1,012 0.00% 5,364,028
2008-09-11 2008-09-09 25.314 219,037 -3,374 0.00% 5,544,750
2008-09-10 2008-09-08 26.441 222,411 -8,647 0.00% 5,880,683
2008-09-09 2008-09-05 25.107 231,058 +12,820 0.00% 5,801,109
2008-09-05 2008-09-03 25.729 218,238 +674 0.00% 5,615,090
2008-09-04 2008-09-02 26.381 217,564 +2,362 0.00% 5,739,627
2008-09-03 2008-09-01 26.441 215,202 +675 0.00% 5,690,072
2008-09-02 2008-08-29 26.885 214,527 -3,374 0.00% 5,767,610
2008-08-29 2008-08-27 27.567 217,901 +675 0.00% 6,006,878
2008-08-26 2008-08-21 25.937 217,226 +3,373 0.00% 5,634,125
2008-08-25 2008-08-20 26.618 213,853 -680 0.00% 5,692,438
2008-08-21 2008-08-19 25.522 214,533 +675 0.00% 5,475,249
2008-08-18 2008-08-14 26.796 213,858 +18,555 0.00% 5,730,606
2008-08-15 2008-08-13 26.707 195,303 +674 0.00% 5,216,033
2008-08-13 2008-08-11 28.130 194,629 -23 0.00% 5,474,953
2008-08-11 2008-08-07 28.693 194,652 -5,061 0.00% 5,585,227
2008-08-08 2008-08-05 28.664 199,713 +3,037 0.00% 5,724,525
2008-08-07 2008-08-04 29.197 196,676 +7,084 0.00% 5,742,410
2008-08-05 2008-08-01 29.761 189,592 -1,349 0.00% 5,642,354
2008-07-29 2008-07-25 29.346 190,941 +2,361 0.00% 5,603,263
2008-07-28 2008-07-24 29.879 188,580 -1,349 0.00% 5,634,596
2008-07-25 2008-07-23 29.820 189,929 -675 0.00% 5,663,643
2008-07-23 2008-07-21 28.871 190,604 -22,077 0.00% 5,502,976
2008-07-22 2008-07-18 28.101 212,681 -674 0.00% 5,976,455
2008-07-21 2008-07-17 27.715 213,355 -5,061 0.00% 5,913,179
2008-07-18 2008-07-16 27.122 218,416 +675 0.00% 5,923,961
2008-07-17 2008-07-15 27.122 217,741 +5,494 0.00% 5,905,653
2008-07-16 2008-07-14 28.427 212,247 -1,686 0.00% 6,033,465
2008-07-15 2008-07-11 28.338 213,933 -1,350 0.00% 6,062,368
2008-07-14 2008-07-10 27.774 215,283 -4,723 0.00% 5,979,377
2008-07-11 2008-07-09 27.300 220,006 +338 0.00% 6,006,214
2008-07-10 2008-07-08 25.966 219,668 +2,024 0.00% 5,703,974
2008-07-09 2008-07-07 26.856 217,644 -5,735 0.00% 5,844,960
2008-07-08 2008-07-04 25.670 223,379 -675 0.00% 5,734,121
2008-07-07 2008-07-03 25.403 224,054 +675 0.00% 5,691,676
2008-07-04 2008-07-02 26.381 223,379 +2,361 0.00% 5,893,034
2008-07-03 2008-06-30 27.063 221,018 -32 0.00% 5,981,430
2008-07-02 2008-06-27 26.707 221,050 +1,012 0.00% 5,903,668
2008-06-30 2008-06-26 27.004 220,038 -1,686 0.00% 5,941,864
2008-06-27 2008-06-25 27.241 221,724 -3,374 0.00% 6,039,971
2008-06-26 2008-06-24 26.678 225,098 +1,687 0.00% 6,005,107
2008-06-25 2008-06-23 27.004 223,411 +675 0.00% 6,032,948
2008-06-23 2008-06-19 27.152 222,736 +17,880 0.00% 6,047,732
2008-06-20 2008-06-18 28.041 204,856 -675 0.00% 5,744,423
2008-06-17 2008-06-13 27.004 205,531 +675 0.00% 5,550,119
2008-06-16 2008-06-12 27.567 204,856 +2,024 0.00% 5,647,266
2008-06-12 2008-06-10 29.239 202,832 +7,557 0.00% 5,930,639
2008-06-10 2008-06-05 30.597 195,275 +17,226 0.00% 5,974,834
2008-06-04 2008-06-02 31.502 178,049 -2,319 0.00% 5,608,946
2008-05-30 2008-05-28 30.597 180,368 -663 0.00% 5,518,724
2008-05-29 2008-05-27 30.175 181,031 +1,325 0.00% 5,462,535
2008-05-28 2008-05-26 30.024 179,706 +1,326 0.00% 5,395,440
2008-05-27 2008-05-23 30.838 178,380 +663 0.00% 5,500,958
2008-05-26 2008-05-22 31.442 177,717 +4,308 0.00% 5,587,762
2008-05-23 2008-05-21 32.106 173,409 +7,291 0.00% 5,567,427
2008-05-16 2008-05-14 32.528 166,118 +331 0.00% 5,403,519
2008-05-15 2008-05-13 32.649 165,787 -5,302 0.00% 5,412,763
2008-05-14 2008-05-09 31.985 171,089 +1,657 0.00% 5,472,291
2008-05-13 2008-05-08 32.226 169,432 +2,983 0.00% 5,460,192
2008-05-09 2008-05-07 32.709 166,449 +5,634 0.00% 5,444,421
2008-05-08 2008-05-06 34.158 160,815 +3,314 0.00% 5,493,059
2008-05-07 2008-05-05 34.701 157,501 +2,982 0.00% 5,465,406
2008-05-06 2008-05-02 34.580 154,519 -4,971 0.00% 5,343,278
2008-05-02 2008-04-29 34.580 159,490 -1,657 0.00% 5,515,175
2008-04-30 2008-04-28 34.097 161,147 +1,326 0.00% 5,494,674
2008-04-29 2008-04-25 33.614 159,821 +1,657 0.00% 5,372,300
2008-04-28 2008-04-24 33.735 158,164 -1,415 0.00% 5,335,691
2008-04-24 2008-04-22 31.804 159,579 -1,657 0.00% 5,075,252
2008-04-23 2008-04-21 31.019 161,236 -7,291 0.00% 5,001,455
2008-04-22 2008-04-18 30.235 168,527 +3,977 0.00% 5,095,402
2008-04-21 2008-04-17 30.718 164,550 -6,297 0.00% 5,054,601
2008-04-17 2008-04-15 30.175 170,847 +663 0.00% 5,155,237
2008-04-16 2008-04-14 30.416 170,184 +6,438 0.00% 5,176,313
2008-04-15 2008-04-11 31.744 163,746 -1,663 0.00% 5,197,897
2008-04-14 2008-04-10 30.235 165,409 -4,640 0.00% 5,001,130
2008-04-11 2008-04-09 29.782 170,049 +6,297 0.00% 5,064,452
2008-04-10 2008-04-08 30.657 163,752 -2,624 0.00% 5,020,206
2008-04-09 2008-04-07 30.959 166,376 -1,989 0.00% 5,150,855
2008-04-08 2008-04-03 30.356 168,365 -662 0.00% 5,110,825
2008-04-07 2008-04-02 29.752 169,027 -26,788 0.00% 5,028,914
2008-04-02 2008-03-31 27.429 195,815 -1,657 0.00% 5,370,950
2008-04-01 2008-03-28 28.304 197,472 -4,640 0.00% 5,589,199
2008-03-31 2008-03-27 26.705 202,112 +3,315 0.00% 5,397,301
2008-03-28 2008-03-26 26.795 198,797 -1,989 0.00% 5,326,771
2008-03-27 2008-03-25 26.523 200,786 -37,117 0.00% 5,325,539
2008-03-26 2008-03-20 24.713 237,903 +11,268 0.00% 5,879,292
2008-03-25 2008-03-19 25.437 226,635 -40,432 0.00% 5,764,953
2008-03-20 2008-03-18 24.622 267,067 +14,582 0.00% 6,575,846
2008-03-19 2008-03-17 23.868 252,485 +49,711 0.00% 6,026,336
2008-03-18 2008-03-14 25.588 202,774 +994 0.00% 5,188,590
2008-03-17 2008-03-13 25.558 201,780 -11,111 0.00% 5,157,067
2008-03-14 2008-03-12 27.217 212,891 -4,640 0.00% 5,794,355
2008-03-13 2008-03-11 26.523 217,531 +13,919 0.00% 5,769,674
2008-03-11 2008-03-07 25.739 203,612 +9,422 0.00% 5,240,752
2008-03-10 2008-03-06 26.705 194,190 -1,988 0.00% 5,185,748
2008-03-07 2008-03-05 26.493 196,178 +2,983 0.00% 5,197,399
2008-03-06 2008-03-04 26.795 193,195 +1,657 0.00% 5,176,665
2008-03-05 2008-03-03 27.670 191,538 +662 0.00% 5,299,874
2008-03-04 2008-02-29 28.817 190,876 +3,977 0.00% 5,500,421
2008-03-03 2008-02-28 29.209 186,899 -7,291 0.00% 5,459,132
2008-02-29 2008-02-27 29.058 194,190 -662 0.00% 5,642,797
2008-02-28 2008-02-26 27.519 194,852 +662 0.00% 5,362,175
2008-02-27 2008-02-25 26.916 194,190 +3,314 0.00% 5,226,765
2008-02-26 2008-02-22 26.886 190,876 +6,297 0.00% 5,131,807
2008-02-22 2008-02-20 28.032 184,579 +663 0.00% 5,174,153
2008-02-21 2008-02-19 29.390 183,916 -663 0.00% 5,405,299
2008-02-19 2008-02-15 28.696 184,579 -3,314 0.00% 5,296,684
2008-02-18 2008-02-14 28.424 187,893 -16,570 0.00% 5,340,756
2008-02-15 2008-02-13 26.644 204,463 +4,640 0.00% 5,447,744
2008-02-14 2008-02-12 26.222 199,823 -6,629 0.00% 5,239,701
2008-02-13 2008-02-11 25.890 206,452 +13,919 0.00% 5,344,999
2008-02-12 2008-02-06 27.549 192,533 +22,536 0.00% 5,304,167
2008-02-11 2008-02-04 30.416 169,997 -21,873 0.00% 5,170,625
2008-02-04 2008-01-31 26.101 191,870 -2,320 0.00% 5,008,001
2008-02-01 2008-01-30 27.127 194,190 +663 0.00% 5,267,782
2008-01-31 2008-01-29 28.666 193,527 +1,657 0.00% 5,547,616
2008-01-30 2008-01-28 28.274 191,870 -994 0.00% 5,424,852
2008-01-29 2008-01-25 29.843 192,864 -12,593 0.00% 5,755,575
2008-01-28 2008-01-24 26.735 205,457 -17,233 0.00% 5,492,827
2008-01-25 2008-01-23 26.855 222,690 +2,982 0.00% 5,980,424
2008-01-24 2008-01-22 23.808 219,708 +16,570 0.00% 5,230,752
2008-01-23 2008-01-21 27.429 203,138 -3,313 0.00% 5,571,810
2008-01-22 2008-01-18 29.450 206,451 +3,977 0.00% 6,080,063
2008-01-21 2008-01-17 29.179 202,474 -663 0.00% 5,907,952
2008-01-18 2008-01-16 27.700 203,137 +1,325 0.00% 5,626,949
2008-01-14 2008-01-10 31.442 201,812 +4,971 0.00% 6,345,355
2008-01-09 2008-01-07 30.356 196,841 +3,315 0.00% 5,975,232
2008-01-07 2008-01-03 30.838 193,526 -9,943 0.00% 5,968,036
2008-01-04 2008-01-02 32.407 203,469 +332 0.00% 6,593,922
2008-01-02 2007-12-27 33.313 203,137 +9,942 0.00% 6,767,050
2007-12-19 2007-12-17 32.589 193,195 +16,570 0.00% 6,295,944
2007-12-18 2007-12-14 33.494 176,625 +10,274 0.00% 5,915,840
2007-12-17 2007-12-13 34.158 166,351 +2,769 0.00% 5,682,155
2007-12-14 2007-12-12 35.425 163,582 +6,628 0.00% 5,794,885
2007-12-13 2007-12-11 36.451 156,954 +663 0.00% 5,721,114
2007-12-12 2007-12-10 35.908 156,291 +4,640 0.00% 5,612,058
2007-12-11 2007-12-07 36.813 151,651 +4,705 0.00% 5,582,727
2007-12-10 2007-12-06 37.839 146,946 -466 0.00% 5,560,279
2007-12-07 2007-12-05 37.718 147,412 -29,907 0.00% 5,560,119
2007-12-06 2007-12-04 37.115 177,319 +2,651 0.00% 6,581,148
2007-12-03 2007-11-29 36.813 174,668 -3,314 0.00% 6,430,051
2007-11-28 2007-11-26 36.089 177,982 -5,966 0.00% 6,423,157
2007-11-27 2007-11-23 33.977 183,948 +1,657 0.00% 6,249,924
2007-11-26 2007-11-22 33.313 182,291 -662 0.00% 6,072,612
2007-11-23 2007-11-21 34.339 182,953 +2,320 0.00% 6,282,363
2007-11-22 2007-11-20 36.209 180,633 +20,215 0.00% 6,540,630
2007-11-21 2007-11-19 36.149 160,418 -9,611 0.00% 5,798,974
2007-11-20 2007-11-16 36.391 170,029 +3,976 0.00% 6,187,448
2007-11-19 2007-11-15 38.261 166,053 -663 0.00% 6,353,415
2007-11-16 2007-11-14 39.770 166,716 +10,605 0.00% 6,630,312
2007-11-15 2007-11-13 37.416 156,111 -12,925 0.00% 5,841,124
2007-11-14 2007-11-12 36.632 169,036 -3,314 0.00% 6,192,117
2007-11-13 2007-11-09 38.865 172,350 -1,657 0.00% 6,698,359
2007-11-12 2007-11-08 38.141 174,007 +5,754 0.00% 6,636,744
2007-11-09 2007-11-07 39.951 168,253 +7,291 0.00% 6,721,900
2007-11-08 2007-11-06 39.348 160,962 -2,207 0.00% 6,333,477
2007-11-07 2007-11-05 36.632 163,169 +12,262 0.00% 5,977,197
2007-11-06 2007-11-02 39.891 150,907 -1,989 0.00% 6,019,800
2007-11-05 2007-11-01 40.856 152,896 +14,914 0.00% 6,246,777
2007-11-02 2007-10-31 42.305 137,982 +10,605 0.00% 5,837,296
2007-11-01 2007-10-30 43.632 127,377 -6,960 0.00% 5,557,770
2007-10-31 2007-10-29 42.969 134,337 +2,254 0.00% 5,772,273
2007-10-30 2007-10-26 38.865 132,083 -1,326 0.00% 5,133,387
2007-10-29 2007-10-25 38.623 133,409 +1,326 0.00% 5,152,718
2007-10-26 2007-10-24 38.865 132,083 +6,628 0.00% 5,133,387
2007-10-25 2007-10-23 39.710 125,455 -25,850 0.00% 4,981,786
2007-10-24 2007-10-22 33.252 151,305 +19,092 0.00% 5,031,253
2007-10-23 2007-10-18 35.365 132,213 -663 0.00% 4,675,661
2007-10-18 2007-10-16 33.011 132,876 -3,314 0.00% 4,386,368
2007-10-15 2007-10-11 35.546 136,190 -1,326 0.00% 4,840,963
2007-10-12 2007-10-10 34.037 137,516 -2,320 0.00% 4,680,622
2007-10-11 2007-10-09 34.037 139,836 -31,815 0.00% 4,759,588
2007-10-10 2007-10-08 30.235 171,651 -1,657 0.00% 5,189,856
2007-10-09 2007-10-05 30.476 173,308 -6,628 0.00% 5,281,791
2007-10-08 2007-10-04 29.179 179,936 -1,657 0.00% 5,250,320
2007-10-05 2007-10-03 29.752 181,593 -3,314 0.00% 5,402,780
2007-10-04 2007-10-02 30.718 184,907 -45,402 0.00% 5,679,922
2007-10-03 2007-09-28 28.304 230,309 -31,152 0.00% 6,518,610
2007-10-02 2007-09-27 28.032 261,461 -18,559 0.00% 7,329,323
2007-09-28 2007-09-25 27.399 280,020 +1,325 0.00% 7,672,133
2007-09-27 2007-09-24 27.489 278,695 -3,314 0.00% 7,661,059
2007-09-24 2007-09-20 27.157 282,009 -3,314 0.00% 7,658,553
2007-09-21 2007-09-19 27.217 285,323 -2,416 0.00% 7,765,771
2007-09-18 2007-09-14 26.976 287,739 -3,314 0.00% 7,762,069
2007-09-14 2007-09-12 26.886 291,053 -3,314 0.00% 7,825,120
2007-09-12 2007-09-10 27.278 294,367 +3,314 0.00% 8,029,690
2007-09-11 2007-09-07 27.580 291,053 -57,333 0.00% 8,027,116
2007-09-10 2007-09-06 27.127 348,386 +2,320 0.00% 9,450,649
2007-09-07 2007-09-05 26.946 346,066 +4,640 0.00% 9,325,060
2007-09-06 2007-09-04 26.765 341,426 -43,746 0.00% 9,138,217
2007-09-05 2007-09-03 26.584 385,172 +3,646 0.01% 10,239,338
2007-09-04 2007-08-31 26.433 381,526 -34,135 0.00% 10,084,851
2007-09-03 2007-08-30 25.829 415,661 -4,308 0.01% 10,736,291
2007-08-31 2007-08-29 25.648 419,969 -1,326 0.01% 10,771,530
2007-08-30 2007-08-28 25.950 421,295 -662 0.01% 10,932,664
2007-08-29 2007-08-27 26.192 421,957 +3,976 0.01% 11,051,702
2007-08-28 2007-08-24 25.769 417,981 -994 0.01% 10,770,991
2007-08-27 2007-08-23 25.799 418,975 -1,614 0.01% 10,809,248
2007-08-24 2007-08-22 25.588 420,589 -10,936 0.01% 10,762,050
2007-08-22 2007-08-20 24.743 431,525 -7,097 0.01% 10,677,291
2007-08-21 2007-08-17 23.295 438,622 +10,274 0.01% 10,217,601
2007-08-20 2007-08-16 23.868 428,348 -332 0.01% 10,223,850
2007-08-17 2007-08-15 24.622 428,680 -11,267 0.01% 10,555,155
2007-08-16 2007-08-14 25.105 439,947 +662 0.01% 11,044,980
2007-08-15 2007-08-13 25.196 439,285 +1,326 0.01% 11,068,126
2007-08-14 2007-08-10 25.166 437,959 +1,988 0.01% 11,021,501
2007-08-13 2007-08-09 25.528 435,971 +995 0.01% 11,129,335
2007-08-09 2007-08-07 25.045 434,976 -332 0.01% 10,893,931
2007-08-08 2007-08-06 25.256 435,308 +40,100 0.01% 10,994,193
2007-08-07 2007-08-03 25.528 395,208 +994 0.01% 10,088,749
2007-08-06 2007-08-02 25.437 394,214 -4,971 0.01% 10,027,689
2007-08-03 2007-08-01 25.528 399,185 +71,584 0.01% 10,190,273
2007-08-02 2007-07-31 26.010 327,601 +8,948 0.00% 8,521,062
2007-08-01 2007-07-30 25.588 318,653 -332 0.00% 8,153,707
2007-07-31 2007-07-27 25.709 318,985 +20,216 0.00% 8,200,703
2007-07-30 2007-07-26 26.282 298,769 +2,651 0.00% 7,852,265
2007-07-27 2007-07-25 27.020 296,118 +7,623 0.00% 8,001,107
2007-07-26 2007-07-24 27.325 288,495 +5,006 0.00% 7,883,214
2007-07-25 2007-07-23 27.386 283,489 +3,603 0.00% 7,763,734
2007-07-24 2007-07-20 27.020 279,886 -11,464 0.00% 7,562,518
2007-07-23 2007-07-19 27.081 291,350 -983 0.00% 7,890,066
2007-07-20 2007-07-18 26.898 292,333 +7,534 0.00% 7,863,135
2007-07-19 2007-07-17 27.478 284,799 -13,102 0.00% 7,825,695
2007-07-18 2007-07-16 27.508 297,901 -6,551 0.00% 8,194,807
2007-07-17 2007-07-13 27.783 304,452 -30,788 0.00% 8,458,672
2007-07-16 2007-07-12 27.814 335,240 -10,481 0.00% 9,324,299
2007-07-13 2007-07-11 27.539 345,721 -24,935 0.00% 9,520,818
2007-07-12 2007-07-10 26.989 370,656 -10,154 0.00% 10,003,806
2007-07-11 2007-07-09 26.165 380,810 +19,980 0.01% 9,963,941
2007-07-10 2007-07-06 25.707 360,830 +18,342 0.00% 9,275,914
2007-07-09 2007-07-05 25.646 342,488 -983 0.00% 8,783,480
2007-07-05 2007-07-03 25.493 343,471 +983 0.00% 8,756,257
2007-06-28 2007-06-26 25.463 342,488 +1,719 0.00% 8,720,741
2007-06-27 2007-06-25 25.524 340,769 -327 0.00% 8,697,778
2007-06-26 2007-06-22 25.890 341,096 0.00% 8,831,093

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