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: KINGSTON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 11.960 182,000 +0 0.01% 2,176,720
2025-10-13 2025-10-09 11.960 182,000 +0 0.01% 2,176,720
2025-10-10 2025-10-08 11.820 182,000 +0 0.01% 2,151,240
2025-10-09 2025-10-06 11.760 182,000 +0 0.01% 2,140,320
2025-10-08 2025-10-03 12.060 182,000 +6,000 0.01% 2,194,920
2025-09-23 2025-09-19 14.486 176,000 +12,864 0.01% 2,549,570
2025-09-15 2025-09-11 14.581 163,136 -1,908 0.01% 2,378,610
2025-09-11 2025-09-09 14.633 165,044 -3,816 0.01% 2,415,080
2025-09-02 2025-08-29 14.203 168,860 +5,724 0.01% 2,398,349
2025-07-02 2025-06-27 14.109 163,136 -4,770 0.01% 2,301,660
2025-06-18 2025-06-16 14.570 167,906 -954 0.01% 2,446,399
2025-06-17 2025-06-13 14.780 168,860 +954 0.01% 2,495,699
2025-06-02 2025-05-29 16.744 167,906 +8,586 0.01% 2,811,468
2025-05-30 2025-05-28 16.722 159,320 +12,111 0.01% 2,664,087
2025-05-22 2025-05-20 16.608 147,209 -4,408 0.01% 2,444,872
2025-05-07 2025-05-02 13.817 151,617 -881 0.01% 2,094,960
2025-04-30 2025-04-28 13.228 152,498 -1,763 0.01% 2,017,174
2025-04-16 2025-04-14 13.205 154,261 -1,323 0.01% 2,036,994
2025-04-15 2025-04-11 12.728 155,584 -4,407 0.01% 1,980,334
2025-04-11 2025-04-09 11.730 159,991 +1,322 0.01% 1,876,708
2025-04-09 2025-04-07 11.299 158,669 +4,408 0.01% 1,792,801
2025-04-08 2025-04-03 13.273 154,261 +2,644 0.01% 2,047,494
2025-04-07 2025-04-02 14.271 151,617 -881 0.01% 2,163,760
2025-04-01 2025-03-28 13.886 152,498 +881 0.01% 2,117,514
2025-03-26 2025-03-24 14.271 151,617 -1,763 0.01% 2,163,760
2025-02-25 2025-02-21 13.886 153,380 +1,763 0.01% 2,129,761
2025-02-24 2025-02-20 13.976 151,617 +17,630 0.01% 2,119,040
2025-02-19 2025-02-17 14.385 133,987 -3,526 0.00% 1,927,359
2025-02-04 2025-01-28 13.273 137,513 -2,645 0.00% 1,825,199
2025-02-03 2025-01-24 13.318 140,158 +3,526 0.00% 1,866,666
2025-01-22 2025-01-20 13.137 136,632 +2,645 0.00% 1,794,906
2024-12-30 2024-12-24 14.407 133,987 -2,645 0.00% 1,930,399
2024-12-27 2024-12-20 13.545 136,632 +2,645 0.00% 1,850,706
2024-11-05 2024-11-01 14.135 133,987 -6,171 0.00% 1,893,919
2024-10-21 2024-10-17 12.819 140,158 +3,526 0.00% 1,796,706
2024-10-14 2024-10-09 12.865 136,632 +882 0.00% 1,757,706
2024-10-10 2024-10-08 13.954 135,750 -882 0.00% 1,894,199
2024-10-08 2024-10-04 14.464 136,632 +8,630 0.00% 1,976,187
2024-09-26 2024-09-24 14.131 128,002 -4,210 0.00% 1,808,806
2024-07-16 2024-07-12 13.656 132,212 +4,210 0.00% 1,805,498
2024-07-10 2024-07-08 14.701 128,002 +4,211 0.00% 1,881,767
2024-07-04 2024-07-02 16.957 123,791 -4,211 0.00% 2,099,161
2024-07-02 2024-06-27 15.865 128,002 +4,211 0.00% 2,030,727
2024-06-20 2024-06-18 16.530 123,791 -8,421 0.00% 2,046,241
2024-06-13 2024-06-11 15.556 132,212 +8,421 0.00% 2,056,698
2024-06-11 2024-06-06 17.337 123,791 -8,421 0.00% 2,146,201
2024-05-31 2024-05-29 16.564 132,212 -5,714 0.00% 2,189,919
2024-05-30 2024-05-28 16.467 137,926 +8,259 0.01% 2,271,204
2024-05-17 2024-05-14 15.208 129,667 -4,955 0.00% 1,971,924
2024-05-16 2024-05-13 14.965 134,622 -23,951 0.01% 2,014,678
2024-05-14 2024-05-10 14.166 158,573 -14,867 0.01% 2,246,396
2024-05-13 2024-05-09 13.827 173,440 +14,867 0.01% 2,398,206
2024-04-25 2024-04-23 11.067 158,573 +9,911 0.01% 1,754,877
2024-02-23 2024-02-21 10.328 148,662 -8,259 0.01% 1,535,395
2024-02-19 2024-02-15 9.747 156,921 -826 0.01% 1,529,495
2024-02-05 2024-02-01 10.062 157,747 -826 0.01% 1,587,206
2024-01-18 2024-01-16 9.723 158,573 -1,652 0.01% 1,541,757
2023-12-29 2023-12-27 9.468 160,225 +1,652 0.01% 1,517,079
2023-12-21 2023-12-19 9.238 158,573 -16,518 0.01% 1,464,957
2023-12-20 2023-12-18 9.347 175,091 +14,453 0.01% 1,636,637
2023-12-07 2023-12-05 8.621 160,638 -1,652 0.01% 1,384,840
2023-11-20 2023-11-16 10.378 162,290 +11,577 0.01% 1,684,289
2023-11-03 2023-11-01 10.235 150,713 +3,068 0.01% 1,542,525
2023-08-02 2023-07-31 10.730 147,645 -23,010 0.01% 1,584,274
2023-08-01 2023-07-28 10.704 170,655 +23,010 0.01% 1,826,728
2023-06-02 2023-05-31 8.996 147,645 +7,670 0.01% 1,328,249
2023-05-30 2023-05-25 14.258 139,975 +24,652 0.01% 1,995,821
2023-05-19 2023-05-17 14.702 115,323 +2,527 0.01% 1,695,422
2023-05-11 2023-05-09 15.176 112,796 -25,276 0.01% 1,711,822
2023-05-10 2023-05-08 14.955 138,072 +25,276 0.01% 2,064,827
2023-04-19 2023-04-17 15.145 112,796 -3,159 0.01% 1,708,252
2023-04-18 2023-04-14 14.844 115,955 -12,638 0.01% 1,721,229
2023-04-17 2023-04-13 14.527 128,593 +12,638 0.01% 1,868,126
2023-04-14 2023-04-12 14.005 115,955 -3,160 0.01% 1,623,974
2023-04-12 2023-04-06 13.625 119,115 +3,160 0.01% 1,622,990
2023-04-11 2023-04-04 13.483 115,955 +9,479 0.01% 1,563,419
2023-03-27 2023-03-23 14.638 106,476 -6,320 0.01% 1,558,618
2023-02-28 2023-02-24 13.151 112,796 -821 0.01% 1,483,341
2023-02-06 2023-02-02 13.483 113,617 -31,595 0.01% 1,531,896
2023-02-03 2023-02-01 13.625 145,212 -31,596 0.01% 1,978,572
2023-02-02 2023-01-31 12.818 176,808 +63,191 0.01% 2,266,382
2022-12-21 2022-12-19 12.581 113,617 -12,638 0.01% 1,429,410
2022-12-20 2022-12-16 13.214 126,255 +12,638 0.01% 1,668,328
2022-12-13 2022-12-09 13.151 113,617 +6,319 0.01% 1,494,138
2022-11-25 2022-11-23 20.185 107,298 +24,186 0.01% 2,165,813
2022-10-11 2022-10-07 18.918 83,112 -2,937 0.01% 1,572,342
2022-09-23 2022-09-21 20.042 86,049 +2,937 0.01% 1,724,595
2022-09-02 2022-08-31 24.067 83,112 -13,216 0.01% 2,000,236
2022-09-01 2022-08-30 24.435 96,328 +14,684 0.01% 2,353,727
2022-08-16 2022-08-12 24.026 81,644 -2,447 0.00% 1,961,570
2022-08-05 2022-08-03 22.473 84,091 -9,790 0.01% 1,889,794
2022-08-04 2022-08-02 22.228 93,881 +12,237 0.01% 2,086,791
2022-07-25 2022-07-21 24.026 81,644 -2,447 0.00% 1,961,570
2022-07-22 2022-07-20 24.557 84,091 -979 0.01% 2,065,030
2022-07-11 2022-07-07 23.331 85,070 +979 0.01% 1,984,791
2022-06-30 2022-06-28 23.781 84,091 -9,790 0.01% 1,999,746
2022-06-29 2022-06-27 23.086 93,881 +9,790 0.01% 2,167,347
2022-06-24 2022-06-22 22.841 84,091 +2,447 0.01% 1,920,718
2022-06-21 2022-06-17 27.714 81,644 +6,653 0.00% 2,262,705
2022-06-20 2022-06-16 28.070 74,991 +2,248 0.00% 2,105,010
2022-06-17 2022-06-15 29.271 72,743 -6,744 0.00% 2,129,280
2022-06-14 2022-06-10 29.004 79,487 +2,248 0.01% 2,305,469
2022-06-13 2022-06-09 29.405 77,239 +2,248 0.01% 2,271,191
2022-06-10 2022-06-08 31.851 74,991 +4,496 0.00% 2,388,569
2022-06-06 2022-06-01 31.273 70,495 -4,496 0.00% 2,204,597
2022-06-02 2022-05-31 30.917 74,991 +4,496 0.00% 2,318,513
2022-05-26 2022-05-24 29.761 70,495 -2,698 0.00% 2,097,974
2022-05-25 2022-05-23 30.250 73,193 +1,798 0.00% 2,214,084
2022-05-03 2022-04-28 27.536 71,395 -13,487 0.00% 1,965,957
2022-04-29 2022-04-27 27.358 84,882 +13,487 0.01% 2,322,236
2022-04-12 2022-04-08 28.782 71,395 +2,248 0.00% 2,054,886
2022-04-11 2022-04-07 28.737 69,147 +2,923 0.00% 1,987,108
2022-04-08 2022-04-06 30.205 66,224 +3,147 0.00% 2,000,326
2022-04-07 2022-04-04 32.741 63,077 -16,635 0.00% 2,065,211
2022-04-06 2022-04-01 33.364 79,712 +11,240 0.01% 2,659,504
2022-04-04 2022-03-31 30.383 68,472 +899 0.00% 2,080,412
2022-04-01 2022-03-30 31.140 67,573 -13,488 0.00% 2,104,199
2022-03-31 2022-03-29 31.451 81,061 +14,387 0.01% 2,549,453
2022-03-30 2022-03-28 30.517 66,674 +2,248 0.00% 2,034,681
2022-03-29 2022-03-25 31.229 64,426 +2,248 0.00% 2,011,935
2022-03-21 2022-03-17 32.430 62,178 -8,992 0.00% 2,016,415
2022-03-18 2022-03-16 31.229 71,170 +4,946 0.00% 2,222,541
2022-03-17 2022-03-15 27.625 66,224 +4,046 0.00% 1,829,459
2022-03-16 2022-03-14 30.561 62,178 -3,147 0.00% 1,900,243
2022-03-15 2022-03-11 33.586 65,325 +3,147 0.00% 2,194,027
2022-03-08 2022-03-04 38.079 62,178 -9,891 0.00% 2,367,697
2022-03-07 2022-03-03 38.035 72,069 +337 0.00% 2,741,134
2022-03-02 2022-02-28 34.921 71,732 -4,496 0.00% 2,504,945
2022-02-14 2022-02-10 33.631 76,228 -2,248 0.01% 2,563,610
2022-02-10 2022-02-08 33.675 78,476 -2,247 0.01% 2,642,703
2022-01-25 2022-01-21 31.540 80,723 +4,495 0.01% 2,546,004
2022-01-19 2022-01-17 33.942 76,228 -2,248 0.01% 2,587,347
2022-01-18 2022-01-14 35.410 78,476 +2,248 0.01% 2,778,853
2022-01-07 2022-01-05 34.254 76,228 -629 0.01% 2,611,084
2022-01-06 2022-01-04 35.588 76,857 -6,294 0.01% 2,735,200
2022-01-05 2022-01-03 35.766 83,151 +3,147 0.01% 2,973,987
2021-12-23 2021-12-21 33.364 80,004 -2,248 0.01% 2,669,246
2021-12-21 2021-12-17 32.652 82,252 -8,992 0.01% 2,685,704
2021-12-13 2021-12-09 33.053 91,244 -2,248 0.01% 3,015,843
2021-12-02 2021-11-30 29.672 93,492 -1,349 0.01% 2,774,060
2021-12-01 2021-11-29 28.648 94,841 -7,058 0.01% 2,717,050
2021-11-30 2021-11-26 25.979 101,899 -1,349 0.01% 2,647,271
2021-11-29 2021-11-25 26.914 103,248 +1,349 0.01% 2,778,770
2021-11-15 2021-11-11 25.757 101,899 -8,992 0.01% 2,624,606
2021-11-08 2021-11-04 26.869 110,891 -2,697 0.01% 2,979,537
2021-11-03 2021-11-01 25.134 113,588 -9,891 0.01% 2,854,937
2021-11-02 2021-10-29 26.869 123,479 +9,891 0.01% 3,317,765
2021-11-01 2021-10-28 25.757 113,588 +674 0.01% 2,925,679
2021-10-27 2021-10-25 26.380 112,914 -1,349 0.01% 2,978,641
2021-10-22 2021-10-20 24.467 114,263 -6,294 0.01% 2,795,657
2021-10-21 2021-10-19 25.268 120,557 +4,496 0.01% 3,046,186
2021-10-19 2021-10-15 21.998 116,061 +4,496 0.01% 2,553,102
2021-10-07 2021-10-05 25.134 111,565 +1,349 0.01% 2,804,090
2021-10-04 2021-09-29 26.024 110,216 +13,487 0.01% 2,868,244
2021-09-28 2021-09-24 31.362 96,729 -8,092 0.01% 3,033,622
2021-09-27 2021-09-23 30.962 104,821 +3,596 0.01% 3,245,437
2021-09-17 2021-09-15 31.807 101,225 +6,744 0.01% 3,219,656
2021-09-15 2021-09-13 34.787 94,481 -17,983 0.01% 3,286,751
2021-09-14 2021-09-10 34.654 112,464 +10,790 0.01% 3,897,325
2021-09-10 2021-09-08 33.586 101,674 -29,223 0.01% 3,414,857
2021-09-09 2021-09-07 32.964 130,897 +26,975 0.01% 4,314,828
2021-09-08 2021-09-06 31.496 103,922 -17,984 0.01% 3,273,078
2021-09-07 2021-09-03 31.362 121,906 +17,984 0.01% 3,823,225
2021-09-02 2021-08-31 32.697 103,922 -26,975 0.01% 3,397,899
2021-09-01 2021-08-30 33.764 130,897 +24,727 0.01% 4,419,642
2021-08-31 2021-08-27 32.252 106,170 +4,496 0.01% 3,424,171
2021-08-30 2021-08-26 31.851 101,674 -1,799 0.01% 3,238,460
2021-08-27 2021-08-25 32.163 103,473 +5,395 0.01% 3,327,982
2021-08-26 2021-08-24 31.584 98,078 -32,819 0.01% 3,097,744
2021-08-25 2021-08-23 32.029 130,897 +30,572 0.01% 4,192,546
2021-08-24 2021-08-20 29.360 100,325 +2,247 0.01% 2,945,566
2021-08-23 2021-08-19 31.006 98,078 -14,386 0.01% 3,041,025
2021-08-20 2021-08-18 31.184 112,464 +14,386 0.01% 3,507,092
2021-08-18 2021-08-16 30.873 98,078 +2,248 0.01% 3,027,936
2021-08-17 2021-08-13 33.230 95,830 -17,534 0.01% 3,184,474
2021-08-16 2021-08-12 33.364 113,364 +11,240 0.01% 3,782,266
2021-08-11 2021-08-09 29.583 102,124 -14,387 0.01% 3,021,100
2021-08-10 2021-08-06 29.983 116,511 +12,139 0.01% 3,493,353
2021-08-06 2021-08-04 29.271 104,372 -4,496 0.01% 3,055,101
2021-08-05 2021-08-03 29.449 108,868 -31,021 0.01% 3,206,076
2021-08-04 2021-08-02 28.515 139,889 +33,269 0.01% 3,988,937
2021-08-03 2021-07-30 26.024 106,620 +450 0.01% 2,774,662
2021-08-02 2021-07-29 26.780 106,170 -24,727 0.01% 2,843,243
2021-07-30 2021-07-28 27.091 130,897 +26,525 0.01% 3,546,195
2021-07-29 2021-07-27 25.401 104,372 +9,442 0.01% 2,651,159
2021-07-27 2021-07-23 27.981 94,930 +16,927 0.01% 2,656,255
2021-07-26 2021-07-22 30.072 78,003 -6,519 0.01% 2,345,706
2021-07-22 2021-07-20 29.805 84,522 +2,697 0.01% 2,519,186
2021-07-16 2021-07-14 30.739 81,825 -225 0.01% 2,515,241
2021-07-15 2021-07-13 32.964 82,050 -2,248 0.01% 2,704,658
2021-07-14 2021-07-12 32.207 84,298 +2,248 0.01% 2,715,010
2021-07-13 2021-07-09 32.252 82,050 +14,837 0.01% 2,646,258
2021-07-12 2021-07-08 36.122 67,213 -25,627 0.01% 2,427,867
2021-07-09 2021-07-07 38.836 92,840 +36,417 0.01% 3,605,496
2021-07-07 2021-07-05 56.385 56,423 -31,471 0.00% 3,181,411
2021-07-06 2021-07-02 57.975 87,894 +43,108 0.01% 5,095,685
2021-07-02 2021-06-29 54.303 44,786 +1,038 0.01% 2,432,018
2021-06-30 2021-06-28 56.732 43,748 -10,375 0.00% 2,481,911
2021-06-29 2021-06-25 56.385 54,123 +10,375 0.01% 3,051,725
2021-06-25 2021-06-23 54.534 43,748 +3,112 0.00% 2,385,772
2021-06-23 2021-06-21 56.443 40,636 +1,556 0.00% 2,293,611
2021-06-22 2021-06-18 58.554 39,080 -2,075 0.00% 2,288,277
2021-06-21 2021-06-17 57.831 41,155 +346 0.00% 2,380,025
2021-06-16 2021-06-11 55.402 40,809 -8,646 0.00% 2,260,895
2021-06-15 2021-06-10 55.518 49,455 -3,112 0.01% 2,745,620
2021-06-11 2021-06-09 49.734 52,567 -2,421 0.01% 2,614,391
2021-06-10 2021-06-08 49.272 54,988 +7,608 0.01% 2,709,359
2021-06-09 2021-06-07 48.231 47,380 -11,412 0.01% 2,285,178
2021-06-08 2021-06-04 46.149 58,792 +1,729 0.01% 2,713,189
2021-06-07 2021-06-03 44.588 57,063 +6,917 0.01% 2,544,298
2021-06-04 2021-06-02 45.397 50,146 +2,766 0.01% 2,276,486
2021-05-31 2021-05-27 44.935 47,380 -1,729 0.01% 2,128,997
2021-05-28 2021-05-26 43.373 49,109 +6,571 0.01% 2,130,008
2021-05-26 2021-05-24 47.942 42,538 -17,292 0.00% 2,039,344
2021-05-25 2021-05-21 49.734 59,830 +17,292 0.01% 2,975,613
2021-05-24 2021-05-20 47.421 42,538 +1,383 0.00% 2,017,204
2021-05-21 2021-05-18 51.701 41,155 -1,037 0.00% 2,127,743
2021-05-20 2021-05-17 49.445 42,192 -2,767 0.00% 2,086,196
2021-05-18 2021-05-14 46.669 44,959 +1,038 0.01% 2,098,211
2021-05-14 2021-05-12 45.918 43,921 -1,038 0.00% 2,016,748
2021-05-13 2021-05-11 46.727 44,959 -14,871 0.01% 2,100,811
2021-05-12 2021-05-10 51.469 59,830 +17,638 0.01% 3,079,413
2021-05-10 2021-05-06 49.445 42,192 -6,917 0.00% 2,086,196
2021-05-07 2021-05-05 49.734 49,109 +6,917 0.01% 2,442,410
2021-05-06 2021-05-04 47.421 42,192 -25,592 0.00% 2,000,797
2021-05-05 2021-05-03 44.530 67,784 +24,554 0.01% 3,018,401
2021-05-04 2021-04-30 40.192 43,230 -691 0.00% 1,737,517
2021-05-03 2021-04-29 41.927 43,921 +1,729 0.00% 1,841,489
2021-04-30 2021-04-28 40.482 42,192 -31,817 0.00% 1,707,997
2021-04-29 2021-04-27 42.332 74,009 +28,359 0.01% 3,132,958
2021-04-28 2021-04-26 39.325 45,650 -1,730 0.01% 1,795,183
2021-04-27 2021-04-23 38.747 47,380 +346 0.01% 1,835,815
2021-04-26 2021-04-22 38.284 47,034 -2,075 0.01% 1,800,648
2021-04-21 2021-04-19 35.103 49,109 -22,825 0.01% 1,723,887
2021-04-20 2021-04-16 34.930 71,934 +19,367 0.01% 2,512,639
2021-04-19 2021-04-15 33.137 52,567 -1,729 0.01% 1,741,914
2021-04-13 2021-04-09 36.318 54,296 -11,067 0.01% 1,971,907
2021-04-12 2021-04-08 35.797 65,363 +12,796 0.01% 2,339,815
2021-04-09 2021-04-07 39.498 52,567 -4,496 0.01% 2,076,313
2021-04-08 2021-04-01 30.592 57,063 +2,767 0.01% 1,745,698
2021-04-07 2021-03-31 28.915 54,296 +2,420 0.01% 1,569,990
2021-03-25 2021-03-23 26.949 51,876 -1,383 0.01% 1,398,013
2021-03-24 2021-03-22 28.684 53,259 -6,917 0.01% 1,527,684
2021-03-23 2021-03-19 28.973 60,176 -4,495 0.01% 1,743,492
2021-03-22 2021-03-18 29.783 64,671 -17,292 0.01% 1,926,086
2021-03-19 2021-03-17 28.250 81,963 +691 0.01% 2,315,482
2021-03-18 2021-03-16 25.590 81,272 +22,480 0.01% 2,079,760
2021-03-16 2021-03-12 23.393 58,792 -6,917 0.01% 1,375,295
2021-03-15 2021-03-11 23.508 65,709 +6,917 0.01% 1,544,701
2021-03-10 2021-03-08 20.414 58,792 -4,150 0.01% 1,200,195
2021-03-05 2021-03-03 25.272 62,942 +4,150 0.01% 1,590,673
2021-03-04 2021-03-02 23.942 58,792 -4,842 0.01% 1,407,594
2021-03-03 2021-03-01 26.718 63,634 +4,842 0.01% 1,700,161
2021-03-02 2021-02-26 24.925 58,792 -2,421 0.01% 1,465,394
2021-03-01 2021-02-25 27.354 61,213 +2,421 0.01% 1,674,418
2021-02-26 2021-02-24 25.474 58,792 -2,421 0.01% 1,497,694
2021-02-19 2021-02-17 24.983 61,213 -12,104 0.01% 1,529,278
2021-02-18 2021-02-16 25.012 73,317 +8,646 0.01% 1,833,791
2021-02-17 2021-02-11 22.178 64,671 +2,420 0.01% 1,434,280
2021-02-01 2021-01-28 24.000 62,251 +3,459 0.01% 1,494,010
2021-01-07 2021-01-05 30.072 58,792 -5,188 0.01% 1,767,993
2021-01-06 2021-01-04 29.320 63,980 +5,188 0.01% 1,875,906
2020-12-21 2020-12-17 23.132 58,792 -8,646 0.01% 1,359,995
2020-12-17 2020-12-15 21.571 67,438 +5,187 0.01% 1,454,697
2020-12-16 2020-12-14 19.576 62,251 -6,916 0.01% 1,218,608
2020-12-15 2020-12-11 19.894 69,167 -1,730 0.01% 1,375,993
2020-12-11 2020-12-09 20.299 70,897 +6,917 0.01% 1,439,110
2020-12-08 2020-12-04 21.600 63,980 -3,458 0.01% 1,381,955
2020-12-03 2020-12-01 21.600 67,438 -1,729 0.01% 1,456,647
2020-12-02 2020-11-30 20.964 69,167 -346 0.01% 1,449,993
2020-12-01 2020-11-27 21.484 69,513 -8,646 0.01% 1,493,426
2020-11-30 2020-11-26 22.467 78,159 -2,594 0.01% 1,756,018
2020-11-27 2020-11-25 22.352 80,753 -2,248 0.01% 1,804,958
2020-11-26 2020-11-24 23.046 83,001 -44,959 0.01% 1,912,805
2020-11-25 2020-11-23 23.017 127,960 +25,938 0.01% 2,945,210
2020-11-24 2020-11-20 21.687 102,022 +29,396 0.01% 2,212,504
2020-11-20 2020-11-18 20.009 72,626 -6,916 0.01% 1,453,206
2020-11-19 2020-11-17 19.634 79,542 -5,188 0.01% 1,561,691
2020-11-17 2020-11-13 17.985 84,730 -1,729 0.01% 1,523,900
2020-11-16 2020-11-12 17.234 86,459 +6,917 0.01% 1,489,997
2020-11-13 2020-11-11 16.308 79,542 +6,916 0.01% 1,297,193
2020-11-12 2020-11-10 18.448 72,626 -6,916 0.01% 1,339,806
2020-11-11 2020-11-09 18.448 79,542 +1,729 0.01% 1,467,392
2020-11-06 2020-11-04 15.412 77,813 -5,188 0.01% 1,199,246
2020-11-05 2020-11-03 15.412 83,001 -1,729 0.01% 1,279,203
2020-11-04 2020-11-02 14.024 84,730 +6,917 0.01% 1,188,250
2020-11-03 2020-10-30 14.313 77,813 -3,459 0.01% 1,113,746
2020-11-02 2020-10-29 14.053 81,272 +2,421 0.01% 1,142,105
2020-10-30 2020-10-28 13.879 78,851 -10,375 0.01% 1,094,403
2020-10-29 2020-10-27 13.590 89,226 -346 0.01% 1,212,602
2020-10-28 2020-10-23 13.417 89,572 +10,375 0.01% 1,201,764
2020-10-23 2020-10-21 12.376 79,197 +346 0.01% 980,125
2020-10-19 2020-10-15 12.549 78,851 -13,833 0.01% 989,523
2020-10-15 2020-10-12 12.029 92,684 +13,833 0.01% 1,114,877
2020-10-08 2020-10-06 11.797 78,851 -346 0.01% 930,243
2020-10-07 2020-10-05 11.711 79,197 -691 0.01% 927,455
2020-09-29 2020-09-25 10.294 79,888 -346 0.01% 822,357
2020-09-25 2020-09-23 10.670 80,234 +346 0.01% 856,079
2020-09-15 2020-09-11 11.537 79,888 +691 0.01% 921,687
2020-09-11 2020-09-09 12.810 79,197 -345 0.01% 1,014,475
2020-09-10 2020-09-08 12.144 79,542 -692 0.01% 965,995
2020-09-09 2020-09-07 12.376 80,234 -346 0.01% 992,959
2020-09-02 2020-08-31 11.248 80,580 -20,750 0.01% 906,371
2020-08-21 2020-08-19 11.566 101,330 -692 0.01% 1,171,998
2020-08-20 2020-08-18 10.959 102,022 +1,384 0.01% 1,118,052
2020-08-19 2020-08-17 11.277 100,638 -1,730 0.01% 1,134,895
2020-08-18 2020-08-14 11.161 102,368 -2,766 0.01% 1,142,564
2020-08-17 2020-08-13 10.785 105,134 +691 0.01% 1,133,916
2020-08-13 2020-08-11 10.699 104,443 -1,556 0.01% 1,117,403
2020-08-12 2020-08-10 10.236 105,999 -2,594 0.01% 1,085,011
2020-08-11 2020-08-07 9.484 108,593 -6,916 0.01% 1,029,923
2020-08-05 2020-08-03 9.340 115,509 +691 0.01% 1,078,816
2020-07-21 2020-07-17 7.691 114,818 -691 0.01% 883,122
2020-07-15 2020-07-13 8.125 115,509 -3,459 0.01% 938,536
2020-05-26 2020-05-22 5.667 118,968 +10,375 0.01% 674,241
2020-05-25 2020-05-21 6.014 108,593 -34,583 0.01% 653,122
2020-05-05 2020-04-29 6.477 143,176 +34,583 0.02% 927,358
2020-01-20 2020-01-16 9.340 108,593 +3,459 0.01% 1,014,223
2020-01-13 2020-01-09 9.571 105,134 +345 0.01% 1,006,237
2020-01-06 2020-01-02 9.976 104,789 -1,383 0.01% 1,045,355
2019-11-12 2019-11-08 9.137 106,172 +3,459 0.01% 970,121
2019-10-03 2019-09-30 8.067 102,713 -1,038 0.01% 828,626
2019-07-08 2019-07-04 9.108 103,751 -692 0.01% 945,000
2019-06-21 2019-06-19 8.761 104,443 +1,038 0.01% 915,063
2019-06-14 2019-06-12 8.501 103,405 -692 0.01% 879,059
2019-05-23 2019-05-21 8.530 104,097 +692 0.01% 887,951
2019-05-14 2019-05-09 9.137 103,405 +3,458 0.01% 944,839
2019-04-25 2019-04-23 10.988 99,947 +1,729 0.01% 1,098,202
2019-04-24 2019-04-18 10.930 98,218 -1,729 0.01% 1,073,524
2019-04-16 2019-04-12 10.901 99,947 -3,112 0.01% 1,089,532
2019-04-09 2019-04-04 11.190 103,059 +346 0.01% 1,153,256
2019-04-08 2019-04-03 11.364 102,713 -15,217 0.01% 1,167,204
2019-04-04 2019-04-02 9.889 117,930 -10,375 0.01% 1,166,217
2019-04-03 2019-04-01 9.802 128,305 -3,459 0.01% 1,257,686
2019-04-02 2019-03-29 9.426 131,764 -3,458 0.01% 1,242,062
2019-03-26 2019-03-22 9.166 135,222 -2,767 0.02% 1,239,469
2019-03-20 2019-03-18 9.079 137,989 +3,459 0.02% 1,252,862
2019-03-13 2019-03-11 9.224 134,530 -11,413 0.02% 1,240,906
2019-03-08 2019-03-06 9.918 145,943 -692 0.02% 1,447,459
2019-03-05 2019-03-01 9.860 146,635 -6,225 0.02% 1,445,842
2019-02-27 2019-02-25 10.091 152,860 -3,458 0.02% 1,542,582
2019-02-26 2019-02-22 9.542 156,318 +12,104 0.02% 1,491,598
2019-02-18 2019-02-14 9.455 144,214 -3,458 0.02% 1,363,591
2019-01-23 2019-01-21 9.397 147,672 -3,459 0.02% 1,387,748
2019-01-21 2019-01-17 9.166 151,131 -3,458 0.02% 1,385,293
2019-01-14 2019-01-10 9.195 154,589 -6,917 0.02% 1,421,460
2019-01-11 2019-01-09 9.166 161,506 -1,729 0.02% 1,480,393
2019-01-10 2019-01-08 8.935 163,235 -15,563 0.02% 1,458,481
2019-01-03 2018-12-31 8.530 178,798 +10,376 0.02% 1,525,154
2018-12-18 2018-12-14 8.675 168,422 +6,916 0.02% 1,460,996
2018-12-10 2018-12-06 8.732 161,506 +5,188 0.02% 1,410,342
2018-12-06 2018-12-04 9.542 156,318 +10,375 0.02% 1,491,598
2018-11-20 2018-11-16 8.964 145,943 -2,767 0.02% 1,308,199
2018-11-09 2018-11-07 8.704 148,710 +2,767 0.02% 1,294,302
2018-10-23 2018-10-19 8.501 145,943 -17,292 0.02% 1,240,679
2018-10-16 2018-10-12 8.559 163,235 +17,292 0.02% 1,397,121
2018-09-04 2018-08-31 9.455 145,943 -692 0.02% 1,379,939
2018-08-27 2018-08-23 9.369 146,635 -3,458 0.02% 1,373,762
2018-08-22 2018-08-20 9.224 150,093 +3,458 0.02% 1,384,459
2018-08-13 2018-08-09 10.005 146,635 -3,458 0.02% 1,467,043
2018-07-26 2018-07-24 9.831 150,093 -3,458 0.02% 1,475,599
2018-07-09 2018-07-05 9.687 153,551 +6,916 0.02% 1,487,395
2018-07-05 2018-07-03 10.120 146,635 +5,188 0.02% 1,484,003
2018-07-04 2018-06-29 10.410 141,447 +1,729 0.02% 1,472,398
2018-07-03 2018-06-28 9.571 139,718 -3,458 0.02% 1,337,240
2018-06-28 2018-06-26 10.149 143,176 +3,458 0.02% 1,453,136
2018-06-21 2018-06-19 11.132 139,718 +1,729 0.02% 1,555,400
2018-06-12 2018-06-08 12.231 137,989 +1,729 0.02% 1,687,772
2018-06-01 2018-05-30 12.578 136,260 -6,916 0.02% 1,713,904
2018-05-31 2018-05-29 13.359 143,176 +691 0.02% 1,912,675
2018-05-30 2018-05-28 13.388 142,485 +346 0.02% 1,907,564
2018-05-25 2018-05-23 13.388 142,139 +346 0.02% 1,902,932
2018-05-24 2018-05-21 13.677 141,793 -346 0.02% 1,939,300
2018-05-23 2018-05-18 13.012 142,139 -1,037 0.02% 1,849,502
2018-05-21 2018-05-17 12.520 143,176 +1,383 0.02% 1,792,615
2018-05-18 2018-05-16 12.549 141,793 -2,075 0.02% 1,779,400
2018-05-17 2018-05-15 12.144 143,868 -346 0.02% 1,747,199
2018-05-16 2018-05-14 11.682 144,214 -3,458 0.02% 1,684,681
2018-05-02 2018-04-27 11.479 147,672 +3,458 0.02% 1,695,187
2018-04-23 2018-04-19 11.335 144,214 -3,458 0.02% 1,634,641
2018-04-09 2018-04-04 11.104 147,672 +3,458 0.02% 1,639,677
2018-03-27 2018-03-23 11.508 144,214 +1,729 0.02% 1,659,661
2018-03-14 2018-03-12 12.520 142,485 -17,292 0.02% 1,783,964
2018-03-13 2018-03-09 12.260 159,777 +17,292 0.02% 1,958,886
2018-03-09 2018-03-07 11.335 142,485 -10,375 0.02% 1,615,043
2018-02-08 2018-02-06 11.942 152,860 -691 0.02% 1,825,462
2018-02-05 2018-02-01 12.578 153,551 +345 0.02% 1,931,394
2018-02-01 2018-01-30 13.214 153,206 -691 0.02% 2,024,515
2018-01-31 2018-01-29 13.822 153,897 +2,766 0.02% 2,127,096
2018-01-30 2018-01-26 13.330 151,131 -6,916 0.02% 2,014,575
2018-01-09 2018-01-05 12.578 158,047 +345 0.02% 1,987,946
2018-01-04 2018-01-02 11.971 157,702 -691 0.02% 1,887,846
2017-12-18 2017-12-14 11.422 158,393 -1,038 0.02% 1,809,098
2017-12-13 2017-12-11 11.219 159,431 +346 0.02% 1,788,683
2017-12-08 2017-12-06 11.017 159,085 -692 0.02% 1,752,601
2017-12-06 2017-12-04 11.537 159,777 -6,225 0.02% 1,843,385
2017-11-17 2017-11-15 10.785 166,002 +3,459 0.02% 1,790,404
2017-11-16 2017-11-14 10.959 162,543 +3,458 0.02% 1,781,297
2017-11-13 2017-11-09 11.682 159,085 +692 0.02% 1,858,402
2017-11-03 2017-11-01 12.144 158,393 +2,766 0.02% 1,923,598
2017-11-01 2017-10-30 12.607 155,627 -2,075 0.02% 1,962,006
2017-10-31 2017-10-27 12.983 157,702 +2,075 0.02% 2,047,446
2017-10-26 2017-10-24 11.913 155,627 -17,291 0.02% 1,854,006
2017-10-25 2017-10-23 12.347 172,918 +17,983 0.02% 2,134,996
2017-10-13 2017-10-11 11.769 154,935 +10,375 0.02% 1,823,362
2017-10-12 2017-10-10 12.318 144,560 +9,684 0.02% 1,780,683
2017-10-10 2017-10-06 12.665 134,876 +346 0.02% 1,708,196
2017-09-28 2017-09-26 12.376 134,530 +345 0.02% 1,664,914
2017-09-26 2017-09-22 13.012 134,185 +692 0.02% 1,746,005
2017-09-25 2017-09-21 13.388 133,493 +2,421 0.01% 1,787,181
2017-09-21 2017-09-19 14.197 131,072 +2,075 0.01% 1,860,889
2017-09-20 2017-09-18 14.169 128,997 +346 0.01% 1,827,699
2017-09-19 2017-09-15 14.544 128,651 -692 0.01% 1,871,157
2017-09-18 2017-09-14 14.544 129,343 -692 0.01% 1,881,221
2017-09-15 2017-09-13 14.602 130,035 -50,492 0.01% 1,898,806
2017-09-14 2017-09-12 14.891 180,527 +49,455 0.02% 2,688,304
2017-09-12 2017-09-08 14.371 131,072 +1,037 0.01% 1,883,629
2017-09-07 2017-09-05 14.313 130,035 +346 0.01% 1,861,206
2017-09-05 2017-09-01 14.949 129,689 -18,329 0.01% 1,938,754
2017-09-01 2017-08-30 14.776 148,018 +1,037 0.02% 2,187,079
2017-08-31 2017-08-29 14.776 146,981 -1,729 0.02% 2,171,756
2017-08-30 2017-08-28 14.689 148,710 +1,038 0.02% 2,184,403
2017-08-29 2017-08-25 14.429 147,672 -2,767 0.02% 2,130,726
2017-08-28 2017-08-24 14.226 150,439 +4,150 0.02% 2,140,201
2017-08-25 2017-08-22 14.660 146,289 -1,729 0.02% 2,144,611
2017-08-22 2017-08-18 14.776 148,018 -108,939 0.02% 2,187,079
2017-08-21 2017-08-17 15.238 256,957 +105,135 0.03% 3,915,615
2017-08-17 2017-08-15 14.197 151,822 +1,383 0.02% 2,155,486
2017-08-16 2017-08-14 14.458 150,439 -346 0.02% 2,175,001
2017-08-15 2017-08-11 14.111 150,785 +4,842 0.02% 2,127,683
2017-08-14 2017-08-10 15.209 145,943 -346 0.02% 2,219,719
2017-08-11 2017-08-09 15.903 146,289 +692 0.02% 2,326,501
2017-08-10 2017-08-08 15.614 145,597 -51,184 0.02% 2,273,396
2017-08-09 2017-08-07 15.441 196,781 -48,244 0.02% 3,038,459
2017-08-08 2017-08-04 14.747 245,025 +95,278 0.03% 3,613,346
2017-08-04 2017-08-02 13.995 149,747 -1,038 0.02% 2,095,716
2017-08-03 2017-08-01 13.648 150,785 -16,254 0.02% 2,057,923
2017-08-02 2017-07-31 14.024 167,039 +16,600 0.02% 2,342,548
2017-08-01 2017-07-28 13.330 150,439 -1,037 0.02% 2,005,351
2017-07-31 2017-07-27 13.301 151,476 -3,805 0.02% 2,014,794
2017-07-28 2017-07-26 13.475 155,281 +4,496 0.02% 2,092,345
2017-07-27 2017-07-25 13.648 150,785 +692 0.02% 2,057,923
2017-07-26 2017-07-24 14.024 150,093 -346 0.02% 2,104,898
2017-07-25 2017-07-21 12.491 150,439 +692 0.02% 1,879,201
2017-07-24 2017-07-20 12.405 149,747 -1,729 0.02% 1,857,567
2017-07-21 2017-07-19 12.607 151,476 +1,037 0.02% 1,909,674
2017-07-20 2017-07-18 12.260 150,439 -865 0.02% 1,844,401
2017-07-18 2017-07-14 12.260 151,304 +346 0.02% 1,855,006
2017-07-17 2017-07-13 12.116 150,958 -1,037 0.02% 1,828,939
2017-07-14 2017-07-12 11.971 151,995 -692 0.02% 1,819,527
2017-07-13 2017-07-11 12.434 152,687 +1,038 0.02% 1,898,451
2017-07-12 2017-07-10 12.405 151,649 +23,862 0.02% 1,881,160
2017-07-11 2017-07-07 11.769 127,787 -1,383 0.01% 1,503,869
2017-07-10 2017-07-06 10.583 129,170 +346 0.01% 1,367,010
2017-07-07 2017-07-05 10.554 128,824 +692 0.01% 1,359,623
2017-07-06 2017-07-04 10.467 128,132 -1,038 0.01% 1,341,205
2017-07-04 2017-06-30 10.670 129,170 +1,038 0.01% 1,378,215
2017-07-03 2017-06-29 10.149 128,132 -3,459 0.01% 1,300,450
2017-06-23 2017-06-21 10.323 131,591 +346 0.01% 1,358,387
2017-05-25 2017-05-23 10.005 131,245 -692 0.01% 1,313,070
2017-05-22 2017-05-18 10.091 131,937 +692 0.01% 1,331,438
2017-04-20 2017-04-18 9.629 131,245 +3,458 0.01% 1,263,735
2017-04-10 2017-04-06 10.178 127,787 -691 0.01% 1,300,644
2017-04-03 2017-03-30 10.525 128,478 +346 0.01% 1,352,257
2017-03-31 2017-03-29 10.496 128,132 +691 0.01% 1,344,910
2017-03-28 2017-03-24 10.207 127,441 -691 0.01% 1,300,807
2017-03-24 2017-03-22 9.947 128,132 +345 0.01% 1,274,515
2017-03-15 2017-03-13 10.236 127,787 -691 0.01% 1,308,034
2017-03-14 2017-03-10 9.918 128,478 +1,037 0.01% 1,274,242
2017-03-13 2017-03-09 10.236 127,441 -5,187 0.01% 1,304,492
2017-03-10 2017-03-08 10.843 132,628 +5,187 0.01% 1,438,121
2017-03-02 2017-02-28 10.699 127,441 +346 0.01% 1,363,452
2017-03-01 2017-02-27 10.901 127,095 +692 0.01% 1,385,475
2017-02-27 2017-02-23 11.190 126,403 -103,751 0.01% 1,414,482
2017-02-24 2017-02-22 11.364 230,154 +102,367 0.03% 2,615,412
2017-02-23 2017-02-21 10.323 127,787 -7,262 0.01% 1,319,119
2017-02-22 2017-02-20 10.728 135,049 +2,766 0.02% 1,448,753
2017-02-20 2017-02-16 10.323 132,283 +2,940 0.01% 1,365,530
2017-02-17 2017-02-15 10.323 129,343 -692 0.01% 1,335,181
2017-02-16 2017-02-14 10.525 130,035 -111,013 0.01% 1,368,644
2017-02-15 2017-02-13 10.901 241,048 +95,970 0.03% 2,627,688
2017-02-14 2017-02-10 9.860 145,078 -52,222 0.02% 1,430,490
2017-02-13 2017-02-09 9.571 197,300 +41,501 0.02% 1,888,357
2017-02-10 2017-02-08 8.588 155,799 -692 0.02% 1,337,981
2017-02-09 2017-02-07 8.414 156,491 +346 0.02% 1,316,774
2017-02-07 2017-02-03 8.270 156,145 -692 0.02% 1,291,288
2017-02-01 2017-01-25 8.472 156,837 -1,383 0.02% 1,328,756
2017-01-26 2017-01-24 8.443 158,220 +346 0.02% 1,335,898
2017-01-20 2017-01-18 8.501 157,874 -3,805 0.02% 1,342,106
2017-01-12 2017-01-10 8.154 161,679 -5,187 0.02% 1,318,353
2017-01-04 2016-12-30 7.836 166,866 +4,150 0.02% 1,307,573
2017-01-03 2016-12-29 7.807 162,716 -3,459 0.02% 1,270,349
2016-12-20 2016-12-16 7.865 166,175 +3,978 0.02% 1,306,964
2016-12-19 2016-12-15 7.778 162,197 +5,187 0.02% 1,261,607
2016-12-16 2016-12-14 7.778 157,010 -20,750 0.02% 1,221,261
2016-12-15 2016-12-13 7.981 177,760 +24,554 0.02% 1,418,640
2016-12-14 2016-12-12 7.749 153,206 +3,459 0.02% 1,187,243
2016-12-13 2016-12-09 8.357 149,747 +3,458 0.02% 1,251,368
2016-12-08 2016-12-06 9.051 146,289 +3,458 0.02% 1,323,991
2016-12-05 2016-12-01 9.051 142,831 +1,730 0.02% 1,292,694
2016-12-02 2016-11-30 9.195 141,101 -8,300 0.02% 1,297,437
2016-12-01 2016-11-29 9.397 149,401 -4,150 0.02% 1,403,996
2016-11-22 2016-11-18 8.761 153,551 +345 0.02% 1,345,316
2016-11-21 2016-11-17 9.022 153,206 +1,038 0.02% 1,382,163
2016-11-18 2016-11-16 8.472 152,168 -18,329 0.02% 1,289,199
2016-11-17 2016-11-15 8.154 170,497 +17,291 0.02% 1,390,256
2016-11-16 2016-11-14 8.212 153,206 -2,766 0.02% 1,258,123
2016-10-28 2016-10-26 7.981 155,972 +691 0.02% 1,244,757
2016-10-25 2016-10-20 7.865 155,281 -13,833 0.02% 1,221,283
2016-10-12 2016-10-07 7.981 169,114 +2,075 0.02% 1,349,639
2016-10-11 2016-10-06 8.154 167,039 +346 0.02% 1,362,059
2016-10-07 2016-10-05 7.778 166,693 -1,038 0.02% 1,296,578
2016-09-14 2016-09-12 8.299 167,731 +346 0.02% 1,391,952
2016-09-13 2016-09-09 8.761 167,385 +1,038 0.02% 1,466,520
2016-09-12 2016-09-08 8.385 166,347 +3,804 0.02% 1,394,896
2016-09-09 2016-09-07 8.183 162,543 -34,584 0.02% 1,330,098
2016-09-08 2016-09-06 8.299 197,127 +34,930 0.02% 1,635,901
2016-09-05 2016-09-01 7.720 162,197 +345 0.02% 1,252,227
2016-08-05 2016-08-03 7.749 161,852 +346 0.02% 1,254,243
2016-07-29 2016-07-27 7.952 161,506 +6,917 0.02% 1,284,252
2016-07-21 2016-07-19 8.067 154,589 +346 0.02% 1,247,130
2016-07-19 2016-07-15 8.299 154,243 -9,684 0.02% 1,280,019
2016-06-16 2016-06-14 7.576 163,927 -3,458 0.02% 1,241,883
2016-06-13 2016-06-08 7.923 167,385 -6,917 0.02% 1,326,160
2016-06-10 2016-06-07 8.096 174,302 -3,285 0.02% 1,411,203
2016-06-01 2016-05-30 7.807 177,587 +519 0.02% 1,386,449
2016-05-31 2016-05-27 7.720 177,068 +518 0.02% 1,367,037
2016-05-30 2016-05-26 7.576 176,550 +519 0.02% 1,337,513
2016-05-26 2016-05-24 7.518 176,031 +1,383 0.02% 1,323,401
2016-05-24 2016-05-20 7.605 174,648 +692 0.02% 1,328,154
2016-05-18 2016-05-16 7.778 173,956 +519 0.02% 1,353,071
2016-05-17 2016-05-13 7.749 173,437 +4,150 0.02% 1,344,019
2016-05-12 2016-05-10 8.183 169,287 +10,375 0.02% 1,385,285
2016-05-09 2016-05-05 8.530 158,912 -865 0.02% 1,355,525
2016-04-28 2016-04-26 9.051 159,777 +9,684 0.02% 1,446,064
2016-04-26 2016-04-22 9.253 150,093 +6,917 0.02% 1,388,799
2016-04-25 2016-04-21 9.397 143,176 -6,917 0.02% 1,345,496
2016-04-20 2016-04-18 9.166 150,093 +6,917 0.02% 1,375,779
2016-04-18 2016-04-14 9.542 143,176 +1,729 0.02% 1,366,196
2016-04-15 2016-04-13 9.802 141,447 -4,496 0.02% 1,386,508
2016-04-13 2016-04-11 9.195 145,943 -13,834 0.02% 1,341,959
2016-04-11 2016-04-07 9.022 159,777 +1,384 0.02% 1,441,444
2016-04-08 2016-04-06 9.051 158,393 +13,833 0.02% 1,433,538
2016-04-07 2016-04-05 8.906 144,560 -10,375 0.02% 1,287,442
2016-04-05 2016-03-31 8.704 154,935 +10,375 0.02% 1,348,482
2016-04-01 2016-03-30 8.761 144,560 -10,375 0.02% 1,266,542
2016-03-31 2016-03-29 8.617 154,935 +1,729 0.02% 1,335,041
2016-03-30 2016-03-24 8.559 153,206 +10,375 0.02% 1,311,283
2016-03-22 2016-03-18 8.848 142,831 -6,916 0.02% 1,263,784
2016-03-16 2016-03-14 8.675 149,747 -17,292 0.02% 1,298,998
2016-03-15 2016-03-11 8.530 167,039 +24,208 0.02% 1,424,849
2016-03-09 2016-03-07 9.079 142,831 -8,645 0.02% 1,296,824
2016-03-08 2016-03-04 9.022 151,476 +8,645 0.02% 1,366,556
2016-03-07 2016-03-03 8.732 142,831 -62,250 0.02% 1,247,264
2016-03-04 2016-03-02 8.646 205,081 +3,112 0.02% 1,773,069
2016-03-03 2016-03-01 7.923 201,969 +3,805 0.02% 1,600,163
2016-02-29 2016-02-25 7.605 198,164 -17,292 0.02% 1,506,987
2016-02-25 2016-02-23 8.067 215,456 +70,896 0.02% 1,738,168
2016-02-22 2016-02-18 7.981 144,560 +1,384 0.02% 1,153,682
2016-02-19 2016-02-17 7.923 143,176 -3,459 0.02% 1,134,357
2016-02-18 2016-02-16 8.241 146,635 -2,421 0.02% 1,208,402
2016-02-03 2016-02-01 7.836 149,056 -1,037 0.02% 1,168,013
2016-02-02 2016-01-29 7.952 150,093 +1,037 0.02% 1,193,499
2016-02-01 2016-01-28 7.691 149,056 +1,384 0.02% 1,146,463
2016-01-25 2016-01-21 8.183 147,672 +2,075 0.02% 1,208,408
2016-01-18 2016-01-14 9.426 145,597 +1,729 0.02% 1,372,458
2016-01-08 2016-01-06 10.120 143,868 +3,458 0.02% 1,455,999
2016-01-07 2016-01-05 10.294 140,410 -3,458 0.02% 1,445,363
2015-12-30 2015-12-28 9.600 143,868 +3,458 0.02% 1,381,119
2015-12-22 2015-12-18 9.802 140,410 +692 0.02% 1,376,343
2015-12-16 2015-12-14 10.294 139,718 -24,209 0.02% 1,438,240
2015-08-11 2015-08-07 14.284 163,927 +28,705 0.02% 2,341,566
2015-07-28 2015-07-24 12.231 135,222 -3,459 0.02% 1,653,928
2015-07-17 2015-07-15 11.797 138,681 +3,459 0.02% 1,636,086
2015-07-16 2015-07-14 12.434 135,222 -15,909 0.02% 1,681,298
2015-07-14 2015-07-10 12.434 151,131 -1,556 0.02% 1,879,105
2015-07-10 2015-07-08 10.149 152,687 +1,556 0.02% 1,549,666
2015-07-09 2015-07-07 11.017 151,131 +6,917 0.02% 1,664,974
2015-07-08 2015-07-06 12.289 144,214 +8,992 0.02% 1,772,251
2015-06-30 2015-06-26 14.313 135,222 +6,917 0.02% 1,935,448
2015-06-04 2015-06-02 17.031 128,305 +3,458 0.01% 2,185,183
2015-05-27 2015-05-22 17.985 124,847 -55,334 0.01% 2,245,419
2015-05-26 2015-05-21 18.911 180,181 +31,125 0.02% 3,407,342
2015-05-21 2015-05-19 17.407 149,056 -34,583 0.02% 2,594,627
2015-05-14 2015-05-12 17.581 183,639 -69,168 0.02% 3,228,475
2015-05-13 2015-05-11 18.130 252,807 -127,959 0.03% 4,583,377
2015-05-12 2015-05-08 18.159 380,766 +197,127 0.04% 6,914,277
2015-05-08 2015-05-06 17.234 183,639 +13,833 0.02% 3,164,755
2015-05-07 2015-05-05 18.650 169,806 +13,834 0.02% 3,166,954
2015-04-30 2015-04-28 22.381 155,972 -184,331 0.02% 3,490,732
2015-04-29 2015-04-27 22.207 340,303 +111,705 0.04% 7,557,114
2015-04-28 2015-04-24 19.634 228,598 +103,751 0.03% 4,488,189
2015-04-23 2015-04-21 17.812 124,847 +1,902 0.01% 2,223,759
2015-04-22 2015-04-20 18.361 122,945 -157,874 0.01% 2,257,426
2015-04-21 2015-04-17 19.229 280,819 +132,628 0.03% 5,399,793
2015-04-20 2015-04-16 17.118 148,191 +12,450 0.02% 2,536,720
2015-04-17 2015-04-15 16.742 135,741 +519 0.02% 2,272,577
2015-04-15 2015-04-13 18.217 135,222 -188,481 0.02% 2,463,298
2015-04-14 2015-04-10 17.899 323,703 +197,127 0.04% 5,793,838
2015-04-13 2015-04-09 16.106 126,576 -21,096 0.01% 2,038,616
2015-04-10 2015-04-08 14.111 147,672 +17,292 0.02% 2,083,756
2015-04-08 2015-04-01 12.173 130,380 -3,459 0.01% 1,587,165
2015-03-11 2015-03-09 10.930 133,839 -266,294 0.01% 1,462,862
2015-03-05 2015-03-03 11.046 400,133 -51,876 0.04% 4,419,740
2015-03-04 2015-03-02 11.190 452,009 -79,542 0.05% 5,058,095
2015-03-03 2015-02-27 11.161 531,551 -10,375 0.06% 5,932,820
2015-02-27 2015-02-25 11.132 541,926 +62,251 0.06% 6,032,949
2015-01-16 2015-01-14 12.260 479,675 -3,459 0.05% 5,880,874
2015-01-14 2015-01-12 11.769 483,134 -228,252 0.05% 5,685,792
2015-01-12 2015-01-08 11.942 711,386 -363,129 0.08% 8,495,410
2014-12-29 2014-12-22 11.219 1,074,515 +62,251 0.12% 12,055,165
2014-12-23 2014-12-19 11.653 1,012,264 -17,292 0.11% 11,795,811
2014-12-22 2014-12-18 11.479 1,029,556 +892,259 0.12% 11,818,693
2014-12-16 2014-12-12 11.075 137,297 +15,562 0.02% 1,520,508
2014-12-12 2014-12-10 10.467 121,735 +1,730 0.01% 1,274,245
2014-12-02 2014-11-28 11.017 120,005 -12,105 0.01% 1,322,066
2014-12-01 2014-11-27 10.525 132,110 +1,730 0.01% 1,390,484
2014-11-25 2014-11-21 10.467 130,380 -346 0.01% 1,364,736
2014-11-21 2014-11-19 10.641 130,726 -692 0.01% 1,391,037
2014-11-20 2014-11-18 10.525 131,418 +10,721 0.01% 1,383,201
2014-11-18 2014-11-14 11.364 120,697 +692 0.01% 1,371,570
2014-11-17 2014-11-13 11.740 120,005 -692 0.01% 1,408,816
2014-11-13 2014-11-11 11.566 120,697 -116,893 0.01% 1,396,000
2014-11-12 2014-11-10 11.537 237,590 +110,668 0.03% 2,741,132
2014-11-06 2014-11-04 10.814 126,922 -1,729 0.01% 1,372,579
2014-11-04 2014-10-31 10.063 128,651 -10,375 0.01% 1,294,558
2014-10-24 2014-10-22 9.744 139,026 +10,375 0.02% 1,354,737
2014-10-15 2014-10-13 9.311 128,651 -346 0.01% 1,197,838
2014-10-10 2014-10-08 9.629 128,997 +1,556 0.01% 1,242,089
2014-09-19 2014-09-17 10.034 127,441 +346 0.01% 1,278,697
2014-09-18 2014-09-16 10.005 127,095 -1,037 0.01% 1,271,550
2014-09-12 2014-09-10 10.207 128,132 -16,601 0.01% 1,307,860
2014-09-11 2014-09-08 10.120 144,733 -1,383 0.02% 1,464,754
2014-09-10 2014-09-05 10.236 146,116 -6,917 0.02% 1,495,650
2014-09-08 2014-09-04 10.352 153,033 -20,750 0.02% 1,584,153
2014-09-05 2014-09-03 10.149 173,783 +20,750 0.02% 1,763,776
2014-09-03 2014-09-01 9.629 153,033 -20,750 0.02% 1,473,528
2014-09-02 2014-08-29 9.658 173,783 +20,750 0.02% 1,678,351
2014-08-26 2014-08-22 9.976 153,033 -3,458 0.02% 1,526,628
2014-08-25 2014-08-21 9.831 156,491 +1,383 0.02% 1,538,499
2014-08-22 2014-08-20 9.976 155,108 +3,113 0.02% 1,547,328
2014-08-21 2014-08-19 10.410 151,995 +2,421 0.02% 1,582,198
2014-08-20 2014-08-18 10.554 149,574 -692 0.02% 1,578,621
2014-08-18 2014-08-14 10.236 150,266 -58,792 0.02% 1,538,130
2014-08-15 2014-08-13 10.410 209,058 +25,246 0.02% 2,176,197
2014-08-13 2014-08-11 9.802 183,812 +14,179 0.02% 1,801,783
2014-08-11 2014-08-07 9.773 169,633 +10,375 0.02% 1,657,891
2014-08-06 2014-08-04 9.687 159,258 +6,917 0.02% 1,542,677
2014-07-30 2014-07-28 9.658 152,341 -692 0.02% 1,471,270
2014-07-28 2014-07-24 9.340 153,033 -17,292 0.02% 1,429,278
2014-07-25 2014-07-23 9.426 170,325 +13,834 0.02% 1,605,554
2014-07-04 2014-07-02 8.732 156,491 +17,292 0.02% 1,366,549
2014-06-27 2014-06-25 8.646 139,199 -3,459 0.02% 1,203,473
2014-06-26 2014-06-24 8.761 142,658 -3,458 0.02% 1,249,878
2014-05-12 2014-05-08 8.646 146,116 -31,125 0.02% 1,263,275
2014-04-16 2014-04-14 10.063 177,241 -692 0.02% 1,783,497
2014-04-15 2014-04-11 10.063 177,933 +692 0.02% 1,790,460
2014-04-14 2014-04-10 10.005 177,241 +346 0.02% 1,773,247
2014-04-09 2014-04-07 9.542 176,895 +34,583 0.02% 1,687,946
2014-03-27 2014-03-25 9.484 142,312 -17,292 0.02% 1,349,722
2014-03-26 2014-03-24 9.455 159,604 -31,125 0.02% 1,509,109
2014-03-17 2014-03-13 9.282 190,729 -346 0.02% 1,770,316
2014-02-18 2014-02-14 9.976 191,075 -346 0.02% 1,906,127
2014-02-07 2014-02-05 9.166 191,421 -345 0.02% 1,754,599
2014-01-27 2014-01-23 10.005 191,766 +345 0.02% 1,918,566
2014-01-23 2014-01-21 10.091 191,421 -691 0.02% 1,931,719
2014-01-22 2014-01-20 9.889 192,112 +346 0.02% 1,899,807
2014-01-21 2014-01-17 10.005 191,766 +691 0.02% 1,918,566
2014-01-07 2014-01-03 10.438 191,075 -6,916 0.02% 1,994,528
2014-01-06 2014-01-02 10.785 197,991 +13,833 0.02% 2,135,420
2014-01-02 2013-12-27 11.132 184,158 -346 0.02% 2,050,125
2013-12-30 2013-12-24 10.872 184,504 -10,375 0.02% 2,005,962
2013-12-19 2013-12-17 10.959 194,879 -1,383 0.02% 2,135,665
2013-12-18 2013-12-16 10.872 196,262 +346 0.02% 2,133,797
2013-12-11 2013-12-09 11.595 195,916 +691 0.02% 2,271,660
2013-12-06 2013-12-04 11.942 195,225 +2,767 0.02% 2,331,387
2013-12-05 2013-12-03 11.624 192,458 -13,834 0.02% 2,237,129
2013-12-04 2013-12-02 11.653 206,292 -51,183 0.02% 2,403,900
2013-12-03 2013-11-29 11.537 257,475 +51,875 0.03% 2,970,550
2013-11-22 2013-11-20 10.930 205,600 +13,834 0.02% 2,247,211
2013-10-09 2013-10-07 11.335 191,766 +24,208 0.02% 2,173,635
2013-09-27 2013-09-25 11.566 167,558 -692 0.02% 1,938,002
2013-09-23 2013-09-18 11.450 168,250 -691 0.02% 1,926,545
2013-09-19 2013-09-17 11.277 168,941 +691 0.02% 1,905,148
2013-09-18 2013-09-16 11.422 168,250 +692 0.02% 1,921,680
2013-09-13 2013-09-11 12.000 167,558 -344,107 0.02% 2,010,677
2013-09-12 2013-09-10 12.029 511,665 -3,459 0.06% 6,154,716
2013-09-11 2013-09-09 11.566 515,124 -2,075 0.06% 5,958,003
2013-09-10 2013-09-06 11.306 517,199 -1,383 0.06% 5,847,408
2013-09-09 2013-09-05 11.161 518,582 +348,949 0.06% 5,788,069
2013-09-05 2013-09-03 10.236 169,633 -692 0.02% 1,736,371
2013-09-03 2013-08-30 10.294 170,325 -691 0.02% 1,753,305
2013-08-28 2013-08-26 10.120 171,016 -8,300 0.02% 1,730,748
2013-08-27 2013-08-23 9.976 179,316 -4,842 0.02% 1,788,822
2013-08-22 2013-08-20 10.091 184,158 +4,842 0.02% 1,858,425
2013-08-21 2013-08-19 10.496 179,316 +5,879 0.02% 1,882,152
2013-08-20 2013-08-16 10.438 173,437 -13,488 0.02% 1,810,414
2013-08-19 2013-08-15 10.352 186,925 +5,534 0.02% 1,934,993
2013-08-16 2013-08-13 10.265 181,391 -692 0.02% 1,861,972
2013-08-15 2013-08-12 9.947 182,083 +346 0.02% 1,811,160
2013-08-08 2013-08-06 9.687 181,737 +6,917 0.02% 1,760,423
2013-08-07 2013-08-05 9.600 174,820 +345 0.02% 1,678,256
2013-07-30 2013-07-26 10.034 174,475 -34,583 0.02% 1,750,619
2013-07-29 2013-07-25 9.947 209,058 +34,583 0.02% 2,079,477
2013-07-04 2013-07-02 10.005 174,475 -3,285 0.02% 1,745,574
2013-07-03 2013-06-28 9.831 177,760 -692 0.02% 1,747,600
2013-07-02 2013-06-27 9.455 178,452 +346 0.02% 1,687,323
2013-06-27 2013-06-25 9.137 178,106 -1,383 0.02% 1,627,401
2013-06-26 2013-06-24 9.484 179,489 -346 0.02% 1,702,318
2013-06-25 2013-06-21 9.860 179,835 -692 0.02% 1,773,199
2013-06-24 2013-06-20 9.716 180,527 +346 0.02% 1,753,923
2013-06-21 2013-06-19 9.629 180,181 -864 0.02% 1,734,931
2013-06-19 2013-06-17 9.397 181,045 +691 0.02% 1,701,370
2013-05-28 2013-05-24 9.860 180,354 +4,150 0.02% 1,778,317
2013-05-23 2013-05-21 10.236 176,204 -691 0.02% 1,803,632
2013-05-14 2013-05-10 10.265 176,895 -7,609 0.02% 1,815,820
2013-05-13 2013-05-09 10.091 184,504 +6,917 0.02% 1,861,916
2013-05-10 2013-05-08 10.005 177,587 -20,750 0.02% 1,776,709
2013-05-09 2013-05-07 10.236 198,337 +22,133 0.02% 2,030,187
2013-05-07 2013-05-03 9.311 176,204 -3,458 0.02% 1,640,592
2013-05-06 2013-05-02 9.137 179,662 +5,879 0.02% 1,641,619
2013-05-03 2013-04-30 9.484 173,783 +346 0.02% 1,648,201
2013-05-02 2013-04-29 9.455 173,437 -692 0.02% 1,639,904
2013-04-30 2013-04-26 9.860 174,129 +1,038 0.02% 1,716,937
2013-04-18 2013-04-16 9.773 173,091 +1,729 0.02% 1,691,688
2013-04-12 2013-04-10 10.410 171,362 +6,917 0.02% 1,783,799
2013-04-10 2013-04-08 9.773 164,445 +3,458 0.02% 1,607,187
2013-04-09 2013-04-05 9.860 160,987 -6,917 0.02% 1,587,355
2013-03-22 2013-03-20 11.566 167,904 +3,459 0.02% 1,942,003
2013-03-18 2013-03-14 11.740 164,445 -6,917 0.02% 1,930,526
2013-03-15 2013-03-13 11.711 171,362 +10,375 0.02% 2,006,774
2013-03-14 2013-03-12 11.797 160,987 +5,533 0.02% 1,899,240
2013-03-11 2013-03-07 12.636 155,454 -1,383 0.02% 1,964,320
2013-03-08 2013-03-06 12.376 156,837 -1,729 0.02% 1,940,981
2013-02-18 2013-02-14 12.116 158,566 -2,075 0.02% 1,921,114
2013-02-15 2013-02-08 11.797 160,641 -4,150 0.02% 1,895,158
2013-02-07 2013-02-05 11.364 164,791 +3,458 0.02% 1,872,643
2013-02-06 2013-02-04 11.566 161,333 -346 0.02% 1,866,002
2013-02-05 2013-02-01 11.624 161,679 +346 0.02% 1,879,354
2013-01-31 2013-01-29 12.058 161,333 +692 0.02% 1,945,307
2013-01-30 2013-01-28 11.797 160,641 -5,534 0.02% 1,895,158
2013-01-29 2013-01-25 12.434 166,175 +1,038 0.02% 2,066,156
2013-01-28 2013-01-24 12.723 165,137 -1,383 0.02% 2,101,000
2013-01-25 2013-01-23 13.070 166,520 +1,383 0.02% 2,176,375
2013-01-23 2013-01-21 13.272 165,137 +692 0.02% 2,191,725
2013-01-22 2013-01-18 13.070 164,445 -1,384 0.02% 2,149,256
2013-01-21 2013-01-17 12.636 165,829 +17,292 0.02% 2,095,419
2013-01-17 2013-01-15 13.359 148,537 -7,608 0.02% 1,984,292
2013-01-16 2013-01-14 13.185 156,145 +691 0.02% 2,058,837
2013-01-15 2013-01-11 13.185 155,454 -42,883 0.02% 2,049,726
2013-01-14 2013-01-10 13.677 198,337 +30,433 0.02% 2,712,651
2013-01-11 2013-01-09 12.752 167,904 -15,217 0.02% 2,141,059
2013-01-10 2013-01-08 12.549 183,121 -1,729 0.02% 2,298,036
2013-01-09 2013-01-07 12.810 184,850 +3,805 0.02% 2,367,839
2013-01-08 2013-01-04 12.144 181,045 -3,459 0.02% 2,198,694
2013-01-07 2013-01-03 12.144 184,504 -102,022 0.02% 2,240,702
2013-01-04 2013-01-02 11.769 286,526 +90,264 0.03% 3,371,999
2012-12-28 2012-12-24 10.930 196,262 -6,225 0.02% 2,145,147
2012-12-19 2012-12-17 11.046 202,487 -1,038 0.02% 2,236,606
2012-12-18 2012-12-14 11.132 203,525 +10,375 0.02% 2,265,726
2012-12-17 2012-12-13 10.785 193,150 +17,984 0.02% 2,083,207
2012-12-14 2012-12-12 10.872 175,166 +17,292 0.02% 1,904,437
2012-12-13 2012-12-11 10.670 157,874 -10,376 0.02% 1,684,480
2012-12-12 2012-12-10 10.872 168,250 +10,376 0.02% 1,829,245
2012-12-11 2012-12-07 10.525 157,874 +6,225 0.02% 1,661,655
2012-12-03 2012-11-29 10.467 151,649 -3,459 0.02% 1,587,366
2012-11-30 2012-11-28 10.352 155,108 -1,037 0.02% 1,605,633
2012-11-28 2012-11-26 10.612 156,145 -3,459 0.02% 1,657,002
2012-11-27 2012-11-23 10.699 159,604 -1,729 0.02% 1,707,554
2012-11-26 2012-11-22 10.583 161,333 -6,917 0.02% 1,707,392
2012-11-19 2012-11-15 10.091 168,250 +10,376 0.02% 1,697,890
2012-11-15 2012-11-13 10.063 157,874 +1,729 0.02% 1,588,616
2012-11-14 2012-11-12 10.496 156,145 +18,329 0.02% 1,638,942
2012-11-12 2012-11-08 10.959 137,816 +2,767 0.02% 1,510,316
2012-11-09 2012-11-07 11.624 135,049 +691 0.02% 1,569,807
2012-11-06 2012-11-02 11.393 134,358 -7,608 0.02% 1,530,695
2012-11-05 2012-11-01 11.277 141,966 -6,571 0.02% 1,600,951
2012-11-02 2012-10-31 11.132 148,537 +10,721 0.02% 1,653,577
2012-10-31 2012-10-29 10.583 137,816 +3,458 0.02% 1,458,511
2012-10-30 2012-10-26 10.641 134,358 +4,842 0.02% 1,429,685
2012-10-26 2012-10-24 11.450 129,516 -3,458 0.01% 1,483,022
2012-10-25 2012-10-22 11.017 132,974 +3,458 0.01% 1,464,943
2012-10-19 2012-10-17 10.930 129,516 -3,458 0.01% 1,415,612
2012-10-17 2012-10-15 10.525 132,974 -34,930 0.01% 1,399,578
2012-10-16 2012-10-12 10.583 167,904 +24,555 0.02% 1,776,933
2012-10-10 2012-10-08 9.860 143,349 -155,627 0.02% 1,413,442
2012-10-09 2012-10-05 9.831 298,976 +150,093 0.03% 2,939,302
2012-10-05 2012-10-03 9.108 148,883 -691 0.02% 1,356,078
2012-09-28 2012-09-26 8.877 149,574 +2,075 0.02% 1,327,772
2012-09-26 2012-09-24 9.340 147,499 +2,421 0.02% 1,377,592
2012-09-25 2012-09-21 9.369 145,078 -6,398 0.02% 1,359,175
2012-09-24 2012-09-20 9.022 151,476 -6,226 0.02% 1,366,556
2012-09-21 2012-09-19 9.397 157,702 -7,262 0.02% 1,482,005
2012-09-20 2012-09-18 8.588 164,964 +3,112 0.02% 1,416,689
2012-09-19 2012-09-17 8.993 161,852 -58,792 0.02% 1,455,484
2012-09-18 2012-09-14 9.079 220,644 +58,447 0.02% 2,003,322
2012-09-14 2012-09-12 8.385 162,197 -3,459 0.02% 1,360,097
2012-09-13 2012-09-11 8.357 165,656 +25,246 0.02% 1,384,312
2012-09-12 2012-09-10 8.443 140,410 +2,248 0.02% 1,185,523
2012-09-10 2012-09-06 8.096 138,162 -3,458 0.02% 1,118,602
2012-09-07 2012-09-05 7.981 141,620 -3,458 0.02% 1,130,219
2012-09-05 2012-09-03 8.385 145,078 +3,458 0.02% 1,216,546
2012-08-31 2012-08-29 9.108 141,620 +1,383 0.02% 1,289,924
2012-08-21 2012-08-17 9.687 140,237 +1,729 0.02% 1,358,427
2012-08-17 2012-08-15 9.687 138,508 -10,375 0.02% 1,341,679
2012-08-16 2012-08-14 9.947 148,883 +10,375 0.02% 1,480,923
2012-08-15 2012-08-13 9.716 138,508 -345 0.02% 1,345,684
2012-08-14 2012-08-10 9.860 138,853 +345 0.02% 1,369,111
2012-08-10 2012-08-08 10.120 138,508 +4,842 0.02% 1,401,754
2012-08-09 2012-08-07 10.005 133,666 -11,412 0.01% 1,337,291
2012-08-08 2012-08-06 9.629 145,078 +10,375 0.02% 1,396,930
2012-08-07 2012-08-03 9.253 134,703 -2,421 0.02% 1,246,396
2012-08-06 2012-08-02 9.340 137,124 -1,729 0.02% 1,280,693
2012-08-01 2012-07-30 9.166 138,853 +1,729 0.02% 1,272,751
2012-07-31 2012-07-27 9.513 137,124 -3,459 0.02% 1,304,483
2012-07-23 2012-07-19 10.178 140,583 +3,459 0.02% 1,430,884
2012-07-20 2012-07-18 10.063 137,124 +346 0.02% 1,379,818
2012-07-17 2012-07-13 9.947 136,778 -1,730 0.02% 1,360,516
2012-07-12 2012-07-10 10.265 138,508 +6,917 0.02% 1,421,779
2012-07-06 2012-07-04 10.728 131,591 -6,917 0.01% 1,411,657
2012-07-05 2012-07-03 9.976 138,508 +346 0.02% 1,381,729
2012-07-04 2012-06-29 9.889 138,162 +6,571 0.02% 1,366,292
2012-06-18 2012-06-14 10.496 131,591 -346 0.01% 1,381,217
2012-06-13 2012-06-11 11.104 131,937 +692 0.01% 1,464,963
2012-05-31 2012-05-29 10.988 131,245 -4,150 0.01% 1,442,100
2012-05-30 2012-05-28 10.120 135,395 +3,458 0.02% 1,370,249
2012-05-28 2012-05-24 10.091 131,937 -1,037 0.01% 1,331,438
2012-05-24 2012-05-22 9.976 132,974 -10,375 0.01% 1,326,523
2012-05-23 2012-05-21 9.773 143,349 +10,375 0.02% 1,401,007
2012-05-21 2012-05-17 9.484 132,974 +691 0.01% 1,261,158
2012-05-18 2012-05-16 9.889 132,283 -345 0.01% 1,308,155
2012-05-17 2012-05-15 10.265 132,628 +4,496 0.01% 1,361,421
2012-05-14 2012-05-10 11.046 128,132 -692 0.01% 1,415,305
2012-04-25 2012-04-23 13.243 128,824 +692 0.01% 1,706,048
2012-04-19 2012-04-17 13.619 128,132 -5,188 0.01% 1,745,048
2012-04-17 2012-04-13 14.284 133,320 +5,188 0.01% 1,904,369
2012-04-16 2012-04-12 14.313 128,132 +345 0.01% 1,833,968
2012-04-13 2012-04-11 13.850 127,787 -3,458 0.01% 1,769,910
2012-04-11 2012-04-05 14.747 131,245 -346 0.01% 1,935,450
2012-04-10 2012-04-03 14.747 131,591 +346 0.01% 1,940,552
2012-04-05 2012-04-02 14.169 131,245 -346 0.01% 1,859,550
2012-04-03 2012-03-30 14.197 131,591 +346 0.01% 1,868,257
2012-03-30 2012-03-28 13.359 131,245 -37,350 0.01% 1,753,290
2012-03-29 2012-03-27 13.532 168,595 +31,125 0.02% 2,281,495
2012-03-21 2012-03-19 13.995 137,470 +6,917 0.02% 1,923,899
2012-03-19 2012-03-15 14.747 130,553 -346 0.01% 1,925,245
2012-03-16 2012-03-14 15.007 130,899 +4,150 0.01% 1,964,412
2012-03-13 2012-03-09 14.834 126,749 -692 0.01% 1,880,143
2012-03-09 2012-03-07 14.111 127,441 +4,150 0.01% 1,798,283
2012-03-08 2012-03-06 14.544 123,291 -346 0.01% 1,793,198
2012-03-07 2012-03-05 15.209 123,637 -24,554 0.01% 1,880,456
2012-03-06 2012-03-02 15.470 148,191 +28,013 0.02% 2,292,475
2012-03-05 2012-03-01 14.689 120,178 +3,458 0.01% 1,765,296
2012-03-02 2012-02-29 14.660 116,720 -346 0.01% 1,711,127
2012-03-01 2012-02-28 14.805 117,066 +692 0.01% 1,733,124
2012-02-29 2012-02-27 14.718 116,374 -4,150 0.01% 1,712,784
2012-02-28 2012-02-24 14.631 120,524 +346 0.01% 1,763,409
2012-02-27 2012-02-23 14.082 120,178 +3,804 0.01% 1,692,322
2012-02-24 2012-02-22 14.689 116,374 +1,037 0.01% 1,709,419
2012-02-23 2012-02-21 14.516 115,337 +346 0.01% 1,674,177
2012-02-22 2012-02-20 15.007 114,991 -518 0.01% 1,725,680
2012-02-21 2012-02-17 14.834 115,509 +1,902 0.01% 1,713,413
2012-02-20 2012-02-16 15.065 113,607 +3,458 0.01% 1,711,480
2012-02-09 2012-02-07 15.209 110,149 +6,225 0.01% 1,675,310
2012-02-08 2012-02-06 14.920 103,924 -94,932 0.01% 1,550,581
2012-02-07 2012-02-03 14.226 198,856 +93,722 0.02% 2,828,999
2012-02-06 2012-02-02 13.503 105,134 -1,730 0.01% 1,419,675
2012-02-03 2012-02-01 13.532 106,864 +346 0.01% 1,446,126
2012-01-31 2012-01-27 12.954 106,518 -1,037 0.01% 1,379,844
2012-01-30 2012-01-26 12.925 107,555 -692 0.01% 1,390,167
2012-01-27 2012-01-20 12.781 108,247 +692 0.01% 1,383,462
2012-01-20 2012-01-18 12.810 107,555 -20,750 0.01% 1,377,727
2012-01-19 2012-01-17 12.781 128,305 -17,638 0.01% 1,639,815
2012-01-18 2012-01-16 11.624 145,943 +346 0.02% 1,696,439
2012-01-17 2012-01-13 12.087 145,597 +17,292 0.02% 1,759,777
2012-01-16 2012-01-12 11.624 128,305 -15,217 0.01% 1,491,415
2012-01-13 2012-01-11 11.711 143,522 +13,833 0.02% 1,680,747
2012-01-12 2012-01-10 11.277 129,689 +346 0.01% 1,462,503
2012-01-11 2012-01-09 11.306 129,343 -692 0.01% 1,462,341
2012-01-10 2012-01-06 10.901 130,035 -4,150 0.01% 1,417,525
2012-01-09 2012-01-05 11.335 134,185 +4,150 0.02% 1,520,964
2012-01-06 2012-01-04 11.537 130,035 +1,038 0.01% 1,500,245
2012-01-05 2012-01-03 11.335 128,997 -519 0.01% 1,462,159
2011-12-30 2011-12-28 11.161 129,516 +346 0.01% 1,445,572
2011-12-15 2011-12-13 11.508 129,170 -346 0.01% 1,486,530
2011-12-14 2011-12-12 11.566 129,516 +1,038 0.01% 1,498,002
2011-12-12 2011-12-08 11.884 128,478 -3,113 0.01% 1,526,861
2011-12-09 2011-12-07 11.277 131,591 -173 0.01% 1,483,952
2011-12-08 2011-12-06 10.120 131,764 +346 0.01% 1,333,502
2011-12-07 2011-12-05 10.612 131,418 -346 0.01% 1,394,601
2011-11-30 2011-11-28 9.889 131,764 +346 0.01% 1,303,022
2011-11-29 2011-11-25 9.455 131,418 +6,917 0.01% 1,242,601
2011-11-22 2011-11-18 10.699 124,501 -10,375 0.01% 1,331,998
2011-11-16 2011-11-14 11.682 134,876 -346 0.02% 1,575,596
2011-11-08 2011-11-04 11.884 135,222 -15,217 0.02% 1,607,008
2011-11-03 2011-11-01 10.901 150,439 -24,209 0.02% 1,639,951
2011-11-02 2011-10-31 11.971 174,648 +4,496 0.02% 2,090,706
2011-11-01 2011-10-28 12.318 170,152 +865 0.02% 2,095,924
2011-10-31 2011-10-27 12.810 169,287 +44,959 0.02% 2,168,484
2011-10-27 2011-10-25 12.260 124,328 -346 0.01% 1,524,277
2011-10-26 2011-10-24 12.260 124,674 -346 0.01% 1,528,519
2011-10-20 2011-10-18 11.075 125,020 +692 0.01% 1,384,545
2011-10-19 2011-10-17 12.491 124,328 -4,150 0.01% 1,553,036
2011-10-18 2011-10-14 12.029 128,478 -59,138 0.01% 1,545,436
2011-10-17 2011-10-13 12.896 187,616 +60,867 0.02% 2,419,545
2011-10-13 2011-10-11 9.947 126,749 -5,534 0.01% 1,260,759
2011-10-11 2011-10-07 9.195 132,283 -1,729 0.01% 1,216,354
2011-09-27 2011-09-23 9.311 134,012 -13,833 0.02% 1,247,753
2011-09-26 2011-09-22 9.426 147,845 -34,584 0.02% 1,393,648
2011-09-21 2011-09-19 10.467 182,429 +1,038 0.02% 1,909,552
2011-09-19 2011-09-15 10.554 181,391 +1,037 0.02% 1,914,421
2011-09-15 2011-09-12 10.843 180,354 +4,150 0.02% 1,955,627
2011-09-05 2011-09-01 12.607 176,204 -6,917 0.02% 2,221,423
2011-09-02 2011-08-31 12.665 183,121 +36,313 0.02% 2,319,216
2011-08-23 2011-08-19 12.173 146,808 +3,459 0.02% 1,787,149
2011-08-22 2011-08-18 13.099 143,349 -34,930 0.02% 1,877,681
2011-08-15 2011-08-11 11.624 178,279 +3,459 0.02% 2,072,312
2011-08-10 2011-08-08 12.636 174,820 +10,375 0.02% 2,209,030
2011-08-04 2011-08-02 14.949 164,445 +1,729 0.02% 2,458,330
2011-07-27 2011-07-25 16.193 162,716 -35,275 0.02% 2,634,798
2011-07-26 2011-07-22 16.858 197,991 +70,204 0.02% 3,337,667
2011-07-18 2011-07-14 16.106 127,787 -6,225 0.01% 2,058,121
2011-06-30 2011-06-28 17.725 134,012 -34,583 0.02% 2,375,380
2011-06-29 2011-06-27 17.552 168,595 -34,584 0.02% 2,959,118
2011-06-28 2011-06-24 17.696 203,179 +69,167 0.02% 3,595,499
2011-06-24 2011-06-22 17.060 134,012 +1,729 0.02% 2,286,255
2011-06-17 2011-06-15 18.323 132,283 +2,438 0.01% 2,423,817
2011-06-08 2011-06-03 20.356 129,845 +10,184 0.01% 2,643,070
2011-05-16 2011-05-12 21.004 119,661 -340 0.01% 2,513,318
2011-05-11 2011-05-06 21.387 120,001 +340 0.01% 2,566,415
2011-05-09 2011-05-05 20.945 119,661 -1,698 0.01% 2,506,268
2011-05-04 2011-04-29 21.976 121,359 +5,771 0.01% 2,666,958
2011-05-03 2011-04-28 22.683 115,588 -10,184 0.01% 2,621,856
2011-04-28 2011-04-26 23.125 125,772 +1,698 0.01% 2,908,432
2011-04-26 2011-04-20 23.419 124,074 +10,184 0.01% 2,905,716
2011-04-18 2011-04-14 23.684 113,890 -29,534 0.01% 2,697,410
2011-04-15 2011-04-13 24.008 143,424 -16,973 0.02% 3,443,378
2011-04-08 2011-04-06 23.832 160,397 -16,973 0.02% 3,822,523
2011-04-07 2011-04-04 24.008 177,370 +64,498 0.02% 4,258,367
2011-04-04 2011-03-31 23.449 112,872 -3,395 0.01% 2,646,699
2011-04-01 2011-03-30 23.567 116,267 +3,395 0.01% 2,740,008
2011-03-30 2011-03-28 23.773 112,872 -8,487 0.01% 2,683,274
2011-03-28 2011-03-24 23.596 121,359 +8,487 0.01% 2,863,583
2011-03-25 2011-03-23 23.596 112,872 -1,018 0.01% 2,663,324
2011-03-21 2011-03-17 22.918 113,890 +1,018 0.01% 2,610,180
2011-03-17 2011-03-15 23.684 112,872 +3,395 0.01% 2,673,299
2011-03-16 2011-03-14 24.598 109,477 -16,974 0.01% 2,692,866
2011-03-14 2011-03-10 24.539 126,451 +16,634 0.01% 3,102,934
2011-03-11 2011-03-09 24.863 109,817 -3,734 0.01% 2,730,344
2011-03-10 2011-03-08 24.686 113,551 -31,910 0.01% 2,803,111
2011-03-08 2011-03-04 24.539 145,461 +6,790 0.02% 3,569,414
2011-03-07 2011-03-03 24.156 138,671 +13,578 0.02% 3,349,692
2011-03-04 2011-03-02 24.156 125,093 +1,698 0.01% 3,021,706
2011-03-03 2011-03-01 24.480 123,395 +12,899 0.01% 3,020,674
2011-03-01 2011-02-25 24.274 110,496 -5,092 0.01% 2,682,125
2011-02-28 2011-02-24 23.743 115,588 +1,698 0.01% 2,744,436
2011-02-25 2011-02-23 24.215 113,890 +6,789 0.01% 2,757,800
2011-02-24 2011-02-22 24.156 107,101 +2,376 0.01% 2,587,097
2011-02-21 2011-02-17 25.069 104,725 +1,697 0.01% 2,625,338
2011-02-17 2011-02-15 25.599 103,028 -509 0.01% 2,637,427
2011-02-16 2011-02-14 25.570 103,537 -1,018 0.01% 2,647,406
2011-02-14 2011-02-10 24.509 104,555 +5,431 0.01% 2,562,557
2011-02-11 2011-02-09 24.185 99,124 +679 0.01% 2,397,327
2011-02-10 2011-02-08 24.715 98,445 -8,486 0.01% 2,433,106
2011-02-09 2011-02-07 24.745 106,931 -8,487 0.01% 2,645,990
2011-02-08 2011-02-02 25.334 115,418 +13,748 0.01% 2,924,000
2011-02-07 2011-01-31 24.774 101,670 +679 0.01% 2,518,803
2011-02-01 2011-01-28 25.098 100,991 +4,922 0.01% 2,534,706
2011-01-28 2011-01-26 25.864 96,069 +679 0.01% 2,484,752
2011-01-27 2011-01-25 26.012 95,390 +1,698 0.01% 2,481,241
2011-01-26 2011-01-24 26.159 93,692 +339 0.01% 2,450,873
2011-01-25 2011-01-21 26.630 93,353 +509 0.01% 2,486,005
2011-01-24 2011-01-20 26.866 92,844 +1,019 0.01% 2,494,331
2011-01-21 2011-01-19 27.926 91,825 -3,395 0.01% 2,564,334
2011-01-20 2011-01-18 27.278 95,220 -11,202 0.01% 2,597,434
2011-01-19 2011-01-17 26.836 106,422 -1,019 0.01% 2,855,980
2011-01-18 2011-01-14 27.278 107,441 -9,844 0.01% 2,930,801
2011-01-17 2011-01-13 27.072 117,285 -199,775 0.01% 3,175,143
2011-01-14 2011-01-12 27.573 317,060 +198,417 0.04% 8,742,238
2011-01-13 2011-01-11 25.629 118,643 +4,074 0.01% 3,040,652
2011-01-12 2011-01-10 25.422 114,569 +2,036 0.01% 2,912,616
2011-01-10 2011-01-06 26.188 112,533 -6,789 0.01% 2,947,046
2011-01-07 2011-01-05 25.894 119,322 -100,481 0.01% 3,089,689
2011-01-06 2011-01-04 26.100 219,803 +68,232 0.03% 5,736,839
2011-01-05 2011-01-03 24.892 151,571 +33,946 0.02% 3,772,925
2011-01-03 2010-12-29 24.008 117,625 -1,357 0.01% 2,823,986
2010-12-30 2010-12-28 23.625 118,982 +1,357 0.01% 2,811,001
2010-12-15 2010-12-13 24.539 117,625 +1,019 0.01% 2,886,356
2010-12-09 2010-12-07 25.305 116,606 +3,395 0.01% 2,950,661
2010-12-07 2010-12-03 25.187 113,211 +2,036 0.01% 2,851,413
2010-12-03 2010-12-01 24.922 111,175 +3,395 0.01% 2,770,657
2010-11-30 2010-11-26 24.951 107,780 +3,395 0.01% 2,689,224
2010-11-26 2010-11-24 25.481 104,385 -6,790 0.01% 2,659,865
2010-11-25 2010-11-23 25.805 111,175 +6,790 0.01% 2,868,908
2010-11-23 2010-11-19 26.424 104,385 -4,753 0.01% 2,758,264
2010-11-22 2010-11-18 26.159 109,138 +5,092 0.01% 2,854,922
2010-11-19 2010-11-17 25.805 104,046 -1,018 0.01% 2,684,941
2010-11-18 2010-11-16 26.512 105,064 -849 0.01% 2,785,491
2010-11-17 2010-11-15 26.630 105,913 +3,395 0.01% 2,820,480
2010-11-16 2010-11-12 26.984 102,518 +1,018 0.01% 2,766,310
2010-11-15 2010-11-11 27.750 101,500 -2,376 0.01% 2,816,581
2010-11-12 2010-11-10 27.779 103,876 +679 0.01% 2,885,574
2010-11-11 2010-11-09 27.897 103,197 +11,542 0.01% 2,878,872
2010-11-10 2010-11-08 27.867 91,655 +1,188 0.01% 2,554,187
2010-11-09 2010-11-05 28.162 90,467 +2,715 0.01% 2,547,730
2010-11-08 2010-11-04 28.221 87,752 -5,261 0.01% 2,476,440
2010-11-05 2010-11-03 28.840 93,013 -145,970 0.01% 2,682,450
2010-11-04 2010-11-02 28.191 238,983 +141,557 0.03% 6,737,275
2010-11-03 2010-11-01 27.101 97,426 +339 0.01% 2,640,390
2010-11-02 2010-10-29 26.630 97,087 +1,867 0.01% 2,585,442
2010-11-01 2010-10-28 26.424 95,220 -1,697 0.01% 2,516,089
2010-10-29 2010-10-27 26.129 96,917 +7,129 0.01% 2,532,380
2010-10-28 2010-10-26 27.072 89,788 +679 0.01% 2,430,743
2010-10-27 2010-10-25 27.337 89,109 -3,056 0.01% 2,435,986
2010-10-26 2010-10-22 27.190 92,165 -339 0.01% 2,505,954
2010-10-25 2010-10-21 27.337 92,504 -340 0.01% 2,528,796
2010-10-22 2010-10-20 26.925 92,844 +340 0.01% 2,499,801
2010-10-21 2010-10-19 27.838 92,504 -340 0.01% 2,575,121
2010-10-20 2010-10-18 27.720 92,844 -183,989 0.01% 2,573,646
2010-10-19 2010-10-15 28.398 276,833 +10,523 0.03% 7,861,406
2010-10-18 2010-10-14 28.781 266,310 +185,008 0.03% 7,664,562
2010-10-14 2010-10-12 27.720 81,302 +1,019 0.01% 2,253,700
2010-10-12 2010-10-08 27.691 80,283 -3,056 0.01% 2,223,089
2010-10-11 2010-10-07 27.779 83,339 -122,546 0.01% 2,315,076
2010-10-08 2010-10-06 28.221 205,885 +103,876 0.02% 5,810,260
2010-10-07 2010-10-05 26.630 102,009 -16,634 0.01% 2,716,516
2010-10-06 2010-10-04 26.424 118,643 +52,278 0.01% 3,135,017
2010-10-05 2010-09-30 25.835 66,365 +339 0.01% 1,714,526
2010-10-04 2010-09-29 26.070 66,026 -679 0.01% 1,721,328
2010-09-30 2010-09-28 25.629 66,705 -1,358 0.01% 1,709,555
2010-09-29 2010-09-27 26.129 68,063 +1,019 0.01% 1,778,443
2010-09-28 2010-09-24 26.070 67,044 +679 0.01% 1,747,868
2010-09-27 2010-09-22 26.365 66,365 -142,915 0.01% 1,749,716
2010-09-24 2010-09-21 26.719 209,280 +130,694 0.02% 5,591,655
2010-09-22 2010-09-20 25.864 78,586 -2,376 0.01% 2,032,568
2010-09-21 2010-09-17 25.953 80,962 +679 0.01% 2,101,176
2010-09-20 2010-09-16 25.629 80,283 +848 0.01% 2,057,539
2010-09-17 2010-09-15 25.452 79,435 +849 0.01% 2,021,766
2010-09-15 2010-09-13 26.070 78,586 +18,331 0.01% 2,048,773
2010-09-14 2010-09-10 25.717 60,255 +1,528 0.01% 1,549,575
2010-09-10 2010-09-08 25.216 58,727 +5,092 0.01% 1,480,870
2010-09-07 2010-09-03 24.745 53,635 -1,698 0.01% 1,327,189
2010-09-06 2010-09-02 24.833 55,333 -224,725 0.01% 1,374,096
2010-09-03 2010-09-01 24.274 280,058 -340 0.03% 6,797,990
2010-09-02 2010-08-31 23.832 280,398 +340 0.03% 6,682,343
2010-08-31 2010-08-27 24.539 280,058 -7,808 0.03% 6,872,240
2010-08-30 2010-08-26 24.509 287,866 +679 0.03% 7,055,357
2010-08-27 2010-08-25 25.334 287,187 +16,294 0.03% 7,275,596
2010-08-26 2010-08-24 25.511 270,893 +37,341 0.03% 6,910,683
2010-08-25 2010-08-23 25.864 233,552 +55,163 0.03% 6,040,647
2010-08-24 2010-08-20 26.100 178,389 -11,542 0.02% 4,655,937
2010-08-23 2010-08-19 26.512 189,931 -17,991 0.02% 5,035,513
2010-08-20 2010-08-18 26.394 207,922 +5,771 0.02% 5,487,996
2010-08-19 2010-08-17 26.601 202,151 -20,368 0.02% 5,377,358
2010-08-18 2010-08-16 26.601 222,519 +30,212 0.03% 5,919,161
2010-08-17 2010-08-13 25.629 192,307 +33,268 0.02% 4,928,556
2010-08-16 2010-08-12 25.305 159,039 +68,572 0.02% 4,024,409
2010-08-13 2010-08-11 25.452 90,467 -679 0.01% 2,302,551
2010-08-12 2010-08-10 25.864 91,146 +1,697 0.01% 2,357,423
2010-08-11 2010-08-09 26.453 89,449 +679 0.01% 2,366,231
2010-08-10 2010-08-06 26.277 88,770 -21,047 0.01% 2,332,579
2010-08-09 2010-08-05 25.982 109,817 +16,973 0.01% 2,853,274
2010-08-06 2010-08-04 25.805 92,844 +4,753 0.01% 2,395,870
2010-08-05 2010-08-03 25.953 88,091 -25,460 0.01% 2,286,192
2010-08-04 2010-08-02 26.660 113,551 +23,763 0.01% 3,027,226
2010-08-03 2010-07-30 25.629 89,788 +3,394 0.01% 2,301,139
2010-07-30 2010-07-28 25.717 86,394 -40,736 0.01% 2,221,791
2010-07-29 2010-07-27 25.570 127,130 +40,736 0.01% 3,250,672
2010-07-28 2010-07-26 24.892 86,394 +1,698 0.01% 2,150,531
2010-07-27 2010-07-23 25.599 84,696 -13,579 0.01% 2,168,143
2010-07-26 2010-07-22 25.010 98,275 -37,341 0.01% 2,457,854
2010-07-23 2010-07-21 24.981 135,616 +45,658 0.02% 3,387,756
2010-07-22 2010-07-20 23.832 89,958 +3,225 0.01% 2,143,846
2010-07-19 2010-07-15 22.830 86,733 -13,579 0.01% 1,980,119
2010-07-16 2010-07-14 23.331 100,312 +6,789 0.01% 2,340,364
2010-07-14 2010-07-12 23.419 93,523 -44,469 0.01% 2,190,236
2010-07-13 2010-07-09 23.360 137,992 +54,314 0.02% 3,223,535
2010-07-12 2010-07-08 22.801 83,678 -1,018 0.01% 1,907,909
2010-07-09 2010-07-07 22.182 84,696 -9,166 0.01% 1,878,725
2010-07-08 2010-07-06 22.477 93,862 +10,523 0.01% 2,109,695
2010-07-07 2010-07-05 22.064 83,339 -10,184 0.01% 1,838,804
2010-06-30 2010-06-28 24.539 93,523 -6,789 0.01% 2,294,926
2010-06-29 2010-06-25 24.598 100,312 -3,394 0.01% 2,467,429
2010-06-25 2010-06-23 25.157 103,706 +6,789 0.01% 2,608,958
2010-06-24 2010-06-22 25.393 96,917 +339 0.01% 2,461,005
2010-06-23 2010-06-21 25.717 96,578 -3,904 0.01% 2,483,692
2010-06-18 2010-06-15 24.774 100,482 -33,437 0.01% 2,489,371
2010-06-17 2010-06-14 24.598 133,919 +34,626 0.02% 3,294,079
2010-06-15 2010-06-11 23.773 99,293 -3,395 0.01% 2,360,465
2010-06-11 2010-06-09 23.390 102,688 +679 0.01% 2,401,848
2010-06-08 2010-06-04 24.509 102,009 +2,037 0.01% 2,500,156
2010-06-07 2010-06-03 24.774 99,972 -3,395 0.01% 2,476,736
2010-06-04 2010-06-02 25.039 103,367 -3,395 0.01% 2,588,250
2010-05-28 2010-05-26 24.038 106,762 -10,184 0.01% 2,566,328
2010-05-27 2010-05-25 23.184 116,946 +3,395 0.01% 2,711,224
2010-05-26 2010-05-24 24.774 113,551 -10,184 0.01% 2,813,146
2010-05-25 2010-05-20 24.126 123,735 +7,808 0.01% 2,985,257
2010-05-24 2010-05-19 25.128 115,927 +11,032 0.01% 2,912,990
2010-05-19 2010-05-17 26.689 104,895 +1,698 0.01% 2,799,551
2010-05-18 2010-05-14 27.514 103,197 +1,697 0.01% 2,839,352
2010-05-17 2010-05-13 27.897 101,500 -8,487 0.01% 2,831,531
2010-05-14 2010-05-12 27.160 109,987 +3,395 0.01% 2,987,291
2010-05-13 2010-05-11 27.396 106,592 -16,973 0.01% 2,920,202
2010-05-12 2010-05-10 27.897 123,565 -23,423 0.01% 3,447,075
2010-05-11 2010-05-07 26.954 146,988 +6,450 0.02% 3,961,944
2010-05-10 2010-05-06 27.367 140,538 +18,670 0.02% 3,846,049
2010-05-07 2010-05-05 27.720 121,868 +20,368 0.01% 3,378,194
2010-05-06 2010-05-04 28.633 101,500 +3,395 0.01% 2,906,281
2010-05-05 2010-05-03 29.193 98,105 +4,413 0.01% 2,863,981
2010-05-03 2010-04-29 29.871 93,692 -16,974 0.01% 2,798,632
2010-04-30 2010-04-28 29.517 110,666 +16,974 0.01% 3,266,535
2010-04-28 2010-04-26 30.106 93,692 -340 0.01% 2,820,712
2010-04-27 2010-04-23 29.517 94,032 +679 0.01% 2,775,548
2010-04-26 2010-04-22 30.224 93,353 +3,395 0.01% 2,821,506
2010-04-23 2010-04-21 30.283 89,958 -340 0.01% 2,724,195
2010-04-22 2010-04-20 30.165 90,298 -1,018 0.01% 2,723,851
2010-04-21 2010-04-19 30.047 91,316 -4,074 0.01% 2,743,800
2010-04-20 2010-04-16 30.754 95,390 -12,899 0.01% 2,933,653
2010-04-19 2010-04-15 31.520 108,289 +8,826 0.01% 3,413,292
2010-04-15 2010-04-13 30.931 99,463 +1,358 0.01% 3,076,495
2010-04-14 2010-04-12 31.520 98,105 -29,873 0.01% 3,092,290
2010-04-13 2010-04-09 31.520 127,978 +30,552 0.01% 4,033,893
2010-04-12 2010-04-08 31.343 97,426 -1,698 0.01% 3,053,668
2010-04-09 2010-04-07 32.109 99,124 -169,053 0.01% 3,182,809
2010-04-08 2010-04-01 31.874 268,177 +165,659 0.03% 8,547,795
2010-04-01 2010-03-30 30.695 102,518 -6,111 0.01% 3,146,829
2010-03-26 2010-03-24 30.695 108,629 -2,546 0.01% 3,334,409
2010-03-24 2010-03-22 29.812 111,175 -3,394 0.01% 3,314,309
2010-03-23 2010-03-19 30.460 114,569 +3,394 0.01% 3,489,739
2010-03-22 2010-03-18 30.695 111,175 +340 0.01% 3,412,559
2010-03-18 2010-03-16 30.519 110,835 +3,394 0.01% 3,382,533
2010-03-16 2010-03-12 31.167 107,441 -10,693 0.01% 3,348,583
2010-03-12 2010-03-10 30.931 118,134 -8,656 0.01% 3,654,008
2010-03-10 2010-03-08 32.109 126,790 +26,478 0.01% 4,071,147
2010-03-09 2010-03-05 30.990 100,312 -2,037 0.01% 3,108,665
2010-03-08 2010-03-04 29.694 102,349 -1,357 0.01% 3,039,131
2010-03-05 2010-03-03 30.047 103,706 -1,698 0.01% 3,116,086
2010-03-04 2010-03-02 29.429 105,404 -53,975 0.01% 3,101,901
2010-03-03 2010-03-01 29.340 159,379 +52,617 0.02% 4,676,229
2010-02-25 2010-02-23 28.604 106,762 +679 0.01% 3,053,805
2010-02-24 2010-02-22 28.103 106,083 +340 0.01% 2,981,258
2010-02-23 2010-02-19 27.249 105,743 +3,394 0.01% 2,881,368
2010-02-22 2010-02-18 28.191 102,349 -3,055 0.01% 2,885,366
2010-02-19 2010-02-17 28.545 105,404 -1,697 0.01% 3,008,751
2010-02-18 2010-02-12 27.956 107,101 -212,166 0.01% 2,994,091
2010-02-17 2010-02-11 27.985 319,267 -10,862 0.04% 8,934,761
2010-02-10 2010-02-08 26.836 330,129 -679 0.04% 8,859,463
2010-02-09 2010-02-05 27.131 330,808 -3,395 0.04% 8,975,134
2010-02-08 2010-02-04 27.808 334,203 -101,161 0.04% 9,293,679
2010-02-05 2010-02-03 28.515 435,364 +103,198 0.05% 12,414,613
2010-02-04 2010-02-02 27.573 332,166 +33,607 0.04% 9,158,753
2010-02-02 2010-01-29 27.278 298,559 +10,184 0.03% 8,144,163
2010-01-29 2010-01-27 27.602 288,375 +67,893 0.03% 7,959,807
2010-01-28 2010-01-26 28.015 220,482 +2,036 0.03% 6,176,735
2010-01-27 2010-01-25 29.576 218,446 -509 0.02% 6,460,753
2010-01-26 2010-01-22 29.635 218,955 +121,359 0.02% 6,488,707
2010-01-22 2010-01-20 31.461 97,596 -69,930 0.01% 3,070,496
2010-01-21 2010-01-19 32.050 167,526 +69,251 0.02% 5,369,285
2010-01-20 2010-01-18 30.931 98,275 +679 0.01% 3,039,749
2010-01-19 2010-01-15 31.226 97,596 +10,184 0.01% 3,047,496
2010-01-18 2010-01-14 31.638 87,412 +3,055 0.01% 2,765,545
2010-01-15 2010-01-13 31.285 84,357 +7,808 0.01% 2,639,070
2010-01-14 2010-01-12 32.993 76,549 -389,197 0.01% 2,525,590
2010-01-13 2010-01-11 32.463 465,746 +123,735 0.05% 15,119,452
2010-01-12 2010-01-08 30.401 342,011 -1,358 0.04% 10,397,408
2010-01-11 2010-01-07 30.342 343,369 +2,716 0.04% 10,418,462
2010-01-08 2010-01-06 30.872 340,653 -217,427 0.04% 10,516,684
2010-01-07 2010-01-05 30.578 558,080 -58,897 0.06% 17,064,719
2010-01-06 2010-01-04 28.869 616,977 +3,394 0.07% 17,811,495
2009-12-30 2009-12-28 27.867 613,583 -1,697 0.07% 17,098,963
2009-12-29 2009-12-24 27.661 615,280 +1,697 0.07% 17,019,379
2009-12-23 2009-12-21 26.807 613,583 -42,602 0.07% 16,448,263
2009-12-22 2009-12-18 27.190 656,185 +66,365 0.07% 17,841,580
2009-12-17 2009-12-15 28.486 589,820 +5,092 0.07% 16,801,625
2009-12-15 2009-12-11 29.252 584,728 -679 0.07% 17,104,424
2009-12-14 2009-12-10 28.869 585,407 +1,697 0.07% 16,900,101
2009-12-11 2009-12-09 29.164 583,710 +4,753 0.07% 17,023,061
2009-12-08 2009-12-04 30.695 578,957 +3,395 0.07% 17,771,306
2009-12-07 2009-12-03 30.990 575,562 -19,011 0.07% 17,836,645
2009-12-04 2009-12-02 30.165 594,573 +16,974 0.07% 17,935,375
2009-12-03 2009-12-01 30.283 577,599 -1,019 0.07% 17,491,412
2009-12-01 2009-11-27 28.692 578,618 -4,413 0.07% 16,601,840
2009-11-30 2009-11-26 30.224 583,031 +86,224 0.07% 17,621,559
2009-11-27 2009-11-25 30.695 496,807 +152,759 0.06% 15,249,681
2009-11-26 2009-11-24 30.695 344,048 +118,813 0.04% 10,560,685
2009-11-25 2009-11-23 31.226 225,235 +57,709 0.03% 7,033,104
2009-11-24 2009-11-20 31.756 167,526 +8,996 0.02% 5,319,935
2009-11-23 2009-11-19 33.347 158,530 +56,691 0.02% 5,286,439
2009-11-20 2009-11-18 32.993 101,839 -2,037 0.01% 3,359,986
2009-11-17 2009-11-13 31.874 103,876 -3,734 0.01% 3,310,913
2009-11-16 2009-11-12 31.108 107,610 -189,591 0.01% 3,347,510
2009-11-13 2009-11-11 31.343 297,201 +187,214 0.03% 9,315,308
2009-11-12 2009-11-10 29.988 109,987 -19,689 0.01% 3,298,333
2009-11-11 2009-11-09 30.165 129,676 -20,367 0.01% 3,911,694
2009-11-10 2009-11-06 29.576 150,043 +40,735 0.02% 4,437,668
2009-11-06 2009-11-04 29.193 109,308 -3,055 0.01% 3,191,030
2009-11-05 2009-11-03 28.898 112,363 -49,901 0.01% 3,247,115
2009-11-04 2009-11-02 29.517 162,264 +50,920 0.02% 4,789,556
2009-11-03 2009-10-30 28.987 111,344 -1,019 0.01% 3,227,507
2009-11-02 2009-10-29 28.457 112,363 +2,716 0.01% 3,197,465
2009-10-29 2009-10-27 30.519 109,647 +3,395 0.01% 3,346,277
2009-10-28 2009-10-23 31.756 106,252 -3,395 0.01% 3,374,125
2009-10-23 2009-10-21 31.461 109,647 +3,395 0.01% 3,449,636
2009-10-22 2009-10-20 31.756 106,252 -679 0.01% 3,374,125
2009-10-21 2009-10-19 31.579 106,931 -679 0.01% 3,376,788
2009-10-19 2009-10-15 30.165 107,610 -8,826 0.01% 3,246,070
2009-10-16 2009-10-14 30.165 116,436 -2,716 0.01% 3,512,308
2009-10-15 2009-10-13 29.988 119,152 -1,019 0.01% 3,573,176
2009-10-14 2009-10-12 29.871 120,171 +3,395 0.01% 3,589,574
2009-10-12 2009-10-08 30.813 116,776 -88,261 0.01% 3,598,244
2009-10-09 2009-10-07 30.047 205,037 +36,323 0.02% 6,160,809
2009-10-08 2009-10-06 28.280 168,714 +42,433 0.02% 4,771,201
2009-10-07 2009-10-05 27.013 126,281 +1,697 0.01% 3,411,243
2009-09-29 2009-09-25 28.103 124,584 -3,394 0.01% 3,501,192
2009-09-28 2009-09-24 27.426 127,978 -22,235 0.01% 3,509,864
2009-09-25 2009-09-23 28.309 150,213 -15,276 0.02% 4,252,421
2009-09-24 2009-09-22 28.633 165,489 -340 0.02% 4,738,498
2009-09-22 2009-09-18 29.016 165,829 +340 0.02% 4,811,739
2009-09-21 2009-09-17 29.988 165,489 -52,957 0.02% 4,962,748
2009-09-18 2009-09-16 29.222 218,446 +71,967 0.02% 6,383,533
2009-09-15 2009-09-11 29.871 146,479 +14,427 0.02% 4,375,409
2009-09-11 2009-09-09 30.047 132,052 -33,946 0.02% 3,967,806
2009-09-10 2009-09-08 30.872 165,998 +35,644 0.02% 5,124,712
2009-09-09 2009-09-07 30.165 130,354 -340 0.01% 3,932,146
2009-09-08 2009-09-04 29.458 130,694 -23,762 0.01% 3,850,002
2009-09-07 2009-09-03 28.898 154,456 +22,574 0.02% 4,463,537
2009-09-03 2009-09-01 27.632 131,882 +3,395 0.02% 3,644,129
2009-09-02 2009-08-31 27.661 128,487 +1,527 0.01% 3,554,104
2009-09-01 2009-08-28 29.075 126,960 +18,671 0.01% 3,691,385
2009-08-31 2009-08-27 29.871 108,289 +9,505 0.01% 3,234,652
2009-08-28 2009-08-26 30.813 98,784 -12,730 0.01% 3,043,853
2009-08-27 2009-08-25 31.167 111,514 +4,752 0.01% 3,475,525
2009-08-26 2009-08-24 31.697 106,762 +5,432 0.01% 3,384,031
2009-08-20 2009-08-18 30.342 101,330 +8,147 0.01% 3,074,543
2009-08-19 2009-08-17 30.636 93,183 +2,037 0.01% 2,854,798
2009-08-18 2009-08-14 32.581 91,146 +1,697 0.01% 2,969,601
2009-08-14 2009-08-12 31.815 89,449 +8,147 0.01% 2,845,801
2009-08-13 2009-08-11 33.229 81,302 -2,376 0.01% 2,701,566
2009-08-12 2009-08-10 33.229 83,678 +12,900 0.01% 2,780,518
2009-08-11 2009-08-07 32.109 70,778 -91,995 0.01% 2,272,637
2009-08-10 2009-08-06 34.878 162,773 +96,747 0.02% 5,677,268
2009-08-07 2009-08-05 34.584 66,026 -3,395 0.01% 2,283,434
2009-08-06 2009-08-04 35.585 69,421 -130,524 0.01% 2,470,376
2009-08-05 2009-08-03 36.351 199,945 +34,116 0.02% 7,268,270
2009-08-04 2009-07-31 32.993 165,829 +65,857 0.02% 5,471,216
2009-08-03 2009-07-30 31.579 99,972 -3,056 0.01% 3,157,028
2009-07-31 2009-07-29 31.874 103,028 +5,941 0.01% 3,283,884
2009-07-30 2009-07-28 34.171 97,087 -205,885 0.01% 3,317,603
2009-07-29 2009-07-27 33.877 302,972 +151,231 0.03% 10,263,740
2009-07-28 2009-07-24 31.049 151,741 +32,419 0.02% 4,711,388
2009-07-27 2009-07-23 30.636 119,322 +8,996 0.01% 3,655,604
2009-07-24 2009-07-22 30.401 110,326 -23,084 0.01% 3,353,999
2009-07-23 2009-07-21 30.283 133,410 -137,483 0.02% 4,040,051
2009-07-22 2009-07-20 30.695 270,893 +135,107 0.03% 8,315,164
2009-07-21 2009-07-17 28.663 135,786 -339 0.02% 3,892,003
2009-07-20 2009-07-16 28.074 136,125 -17,653 0.02% 3,821,520
2009-07-17 2009-07-15 28.515 153,778 -13,239 0.02% 4,385,053
2009-07-16 2009-07-14 26.247 167,017 -4,413 0.02% 4,383,729
2009-07-14 2009-07-10 25.098 171,430 -61,103 0.02% 4,302,608
2009-07-13 2009-07-09 25.334 232,533 +57,709 0.03% 5,890,991
2009-07-10 2009-07-08 25.069 174,824 +18,670 0.02% 4,382,641
2009-07-09 2009-07-07 25.923 156,154 +1,019 0.02% 4,048,006
2009-07-08 2009-07-06 26.630 155,135 +5,092 0.02% 4,131,270
2009-07-03 2009-06-30 27.190 150,043 -3,056 0.02% 4,079,649
2009-07-02 2009-06-29 28.074 153,099 -234,909 0.02% 4,298,041
2009-06-30 2009-06-26 30.019 388,008 +232,194 0.04% 11,647,585
2009-06-29 2009-06-25 27.825 155,814 +8,485 0.02% 4,335,471
2009-06-25 2009-06-23 27.032 147,329 +3,282 0.02% 3,982,638
2009-06-24 2009-06-22 29.013 144,047 +16,406 0.02% 4,179,267
2009-06-23 2009-06-19 28.983 127,641 +1,641 0.02% 3,699,386
2009-06-22 2009-06-18 29.806 126,000 -31,172 0.01% 3,755,505
2009-06-19 2009-06-17 30.598 157,172 -6,563 0.02% 4,809,145
2009-06-18 2009-06-16 30.385 163,735 +88,594 0.02% 4,975,030
2009-06-17 2009-06-15 30.964 75,141 +2,625 0.01% 2,326,643
2009-06-16 2009-06-12 31.329 72,516 +1,641 0.01% 2,271,883
2009-06-15 2009-06-11 31.512 70,875 -47,579 0.01% 2,233,431
2009-06-12 2009-06-10 32.000 118,454 +46,922 0.01% 3,790,513
2009-06-11 2009-06-09 29.501 71,532 +329 0.01% 2,110,254
2009-06-10 2009-06-08 30.446 71,203 +13,453 0.01% 2,167,818
2009-06-09 2009-06-05 32.305 57,750 +12,469 0.01% 1,865,593
2009-06-08 2009-06-04 33.767 45,281 -48,727 0.01% 1,529,026
2009-06-05 2009-06-03 36.267 94,008 +55,945 0.01% 3,409,344
2009-06-04 2009-06-02 33.463 38,063 -93,188 0.00% 1,273,692
2009-06-03 2009-06-01 34.560 131,251 -60,703 0.02% 4,536,017
2009-06-02 2009-05-29 32.305 191,954 -255,610 0.02% 6,201,004
2009-06-01 2009-05-27 28.800 447,564 +376,361 0.05% 12,889,793
2009-05-29 2009-05-26 25.752 71,203 +12,140 0.01% 1,833,640
2009-05-27 2009-05-25 26.514 59,063 +19,360 0.01% 1,566,007
2009-05-26 2009-05-22 26.027 39,703 -1,969 0.00% 1,033,333
2009-05-25 2009-05-21 26.788 41,672 +27,891 0.00% 1,116,329
2009-05-22 2009-05-20 27.307 13,781 -16,407 0.00% 376,312
2009-05-21 2009-05-19 28.404 30,188 -198,188 0.00% 857,451
2009-05-20 2009-05-18 26.027 228,376 +177,516 0.03% 5,943,843
2009-05-19 2009-05-15 23.893 50,860 -16,734 0.01% 1,215,210
2009-05-18 2009-05-14 23.467 67,594 +16,734 0.01% 1,586,200
2009-05-15 2009-05-13 24.289 50,860 -8,531 0.01% 1,235,360
2009-05-14 2009-05-12 23.497 59,391 +2,953 0.01% 1,395,513
2009-05-13 2009-05-11 23.162 56,438 -36,094 0.01% 1,307,206
2009-05-12 2009-05-08 25.448 92,532 +79,407 0.01% 2,354,710
2009-05-11 2009-05-07 25.539 13,125 -68,578 0.00% 335,199
2009-05-08 2009-05-06 23.771 81,703 +30,843 0.01% 1,942,189
2009-05-07 2009-05-05 21.455 50,860 -232,969 0.01% 1,091,209
2009-05-06 2009-05-04 21.547 283,829 +186,704 0.03% 6,115,545
2009-05-05 2009-04-30 19.474 97,125 -7,219 0.01% 1,891,433
2009-05-04 2009-04-29 18.926 104,344 -17,063 0.01% 1,974,777
2009-04-30 2009-04-28 17.950 121,407 -127,313 0.01% 2,179,305
2009-04-29 2009-04-27 18.804 248,720 +17,063 0.03% 4,676,865
2009-04-28 2009-04-24 20.236 231,657 -50,203 0.03% 4,687,837
2009-04-27 2009-04-23 19.718 281,860 +31,500 0.03% 5,557,721
2009-04-24 2009-04-22 19.322 250,360 -54,633 0.03% 4,837,413
2009-04-23 2009-04-21 20.907 304,993 +258,563 0.04% 6,376,362
2009-04-22 2009-04-20 21.790 46,430 -2,461 0.01% 1,011,728
2009-04-21 2009-04-17 21.608 48,891 +27,891 0.01% 1,056,414
2009-04-20 2009-04-16 21.668 21,000 -103,360 0.00% 455,038
2009-04-17 2009-04-15 22.552 124,360 +36,422 0.01% 2,804,603
2009-04-16 2009-04-14 20.693 87,938 -67,102 0.01% 1,819,723
2009-04-15 2009-04-09 17.798 155,040 +95,977 0.02% 2,759,406
2009-04-14 2009-04-08 16.884 59,063 +33,469 0.01% 997,205
2009-04-09 2009-04-07 18.042 25,594 +328 0.00% 461,763
2009-04-08 2009-04-06 18.865 25,266 -18,047 0.00% 476,635
2009-04-07 2009-04-03 17.707 43,313 -289,407 0.01% 766,926
2009-04-06 2009-04-02 17.280 332,720 +239,204 0.04% 5,749,379
2009-04-03 2009-04-01 15.543 93,516 +1,641 0.01% 1,453,500
2009-04-02 2009-03-31 15.390 91,875 +3,609 0.01% 1,413,994
2009-04-01 2009-03-30 15.116 88,266 +6,234 0.01% 1,334,240
2009-03-31 2009-03-27 17.341 82,032 -239,860 0.01% 1,422,507
2009-03-30 2009-03-26 17.585 321,892 +244,126 0.04% 5,660,372
2009-03-27 2009-03-25 16.183 77,766 -19,359 0.01% 1,258,471
2009-03-26 2009-03-24 16.427 97,125 -6,727 0.01% 1,595,434
2009-03-25 2009-03-23 16.305 103,852 -42,656 0.01% 1,693,276
2009-03-23 2009-03-19 15.329 146,508 -22,477 0.02% 2,245,889
2009-03-20 2009-03-18 14.903 168,985 +26,250 0.02% 2,518,350
2009-03-19 2009-03-17 14.659 142,735 -68,906 0.02% 2,092,351
2009-03-18 2009-03-16 15.299 211,641 +75,469 0.02% 3,237,893
2009-03-13 2009-03-11 14.629 136,172 -4,922 0.02% 1,991,994
2009-03-12 2009-03-10 14.415 141,094 -3,282 0.02% 2,033,896
2009-03-06 2009-03-04 14.171 144,376 -22,968 0.02% 2,046,006
2009-03-02 2009-02-26 13.349 167,344 +19,851 0.02% 2,233,795
2009-02-27 2009-02-25 13.775 147,493 +6,563 0.02% 2,031,743
2009-02-24 2009-02-20 14.598 140,930 -3,938 0.02% 2,057,302
2009-02-23 2009-02-19 14.964 144,868 -22,969 0.02% 2,167,769
2009-02-20 2009-02-18 15.329 167,837 +30,188 0.02% 2,572,851
2009-02-19 2009-02-17 14.293 137,649 +21,328 0.02% 1,967,455
2009-02-18 2009-02-16 15.208 116,321 +16,407 0.01% 1,768,959
2009-02-17 2009-02-13 15.665 99,914 +19,687 0.01% 1,565,123
2009-02-16 2009-02-12 15.573 80,227 +3,281 0.01% 1,249,397
2009-02-13 2009-02-11 16.792 76,946 +29,860 0.01% 1,292,102
2009-02-12 2009-02-10 17.737 47,086 -21,328 0.01% 835,168
2009-02-11 2009-02-09 17.402 68,414 -328 0.01% 1,190,529
2009-02-10 2009-02-06 16.853 68,742 +328 0.01% 1,158,527
2009-02-09 2009-02-05 16.945 68,414 -14,766 0.01% 1,159,254
2009-02-06 2009-02-04 16.183 83,180 -16,406 0.01% 1,346,085
2009-02-04 2009-02-02 14.171 99,586 -3,282 0.01% 1,411,270
2009-02-03 2009-01-30 14.537 102,868 -492 0.01% 1,495,401
2009-02-02 2009-01-29 13.745 103,360 -10,172 0.01% 1,420,653
2009-01-30 2009-01-23 12.587 113,532 -3,281 0.01% 1,428,984
2009-01-23 2009-01-21 12.709 116,813 -1,641 0.01% 1,484,521
2009-01-22 2009-01-20 13.166 118,454 +1,477 0.01% 1,559,525
2009-01-21 2009-01-19 14.080 116,977 +11,156 0.01% 1,647,030
2009-01-20 2009-01-16 14.354 105,821 +328 0.01% 1,518,979
2009-01-19 2009-01-15 14.324 105,493 +13,782 0.01% 1,511,056
2009-01-15 2009-01-13 14.202 91,711 +16,734 0.01% 1,302,466
2009-01-13 2009-01-09 17.524 74,977 +19,031 0.01% 1,313,878
2009-01-12 2009-01-08 17.128 55,946 +657 0.01% 958,218
2009-01-09 2009-01-07 19.809 55,289 +1,312 0.01% 1,095,244
2009-01-08 2009-01-06 19.048 53,977 -50,695 0.01% 1,028,129
2009-01-07 2009-01-05 19.291 104,672 +40,195 0.01% 2,019,265
2009-01-06 2009-01-02 17.676 64,477 +6,563 0.01% 1,139,703
2009-01-02 2008-12-29 16.122 57,914 -6,563 0.01% 933,680
2008-12-30 2008-12-24 15.482 64,477 +25,594 0.01% 998,223
2008-12-29 2008-12-22 17.219 38,883 -4,594 0.00% 669,526
2008-12-23 2008-12-19 18.225 43,477 +4,922 0.01% 792,355
2008-12-22 2008-12-18 19.688 38,555 -5,250 0.00% 759,053
2008-12-19 2008-12-17 19.505 43,805 +22,641 0.01% 854,403
2008-12-18 2008-12-16 17.097 21,164 -45,938 0.00% 361,843
2008-12-17 2008-12-15 17.219 67,102 +45,610 0.01% 1,155,428
2008-12-16 2008-12-12 16.152 21,492 +3,281 0.00% 347,146
2008-12-15 2008-12-11 18.590 18,211 +1,641 0.00% 338,550
2008-12-12 2008-12-10 19.931 16,570 -9,352 0.00% 330,262
2008-12-11 2008-12-09 18.225 25,922 -104,672 0.00% 472,420
2008-12-10 2008-12-08 16.305 130,594 +107,297 0.02% 2,129,296
2008-12-08 2008-12-04 12.800 23,297 -3,281 0.00% 298,200
2008-12-05 2008-12-03 12.861 26,578 +3,281 0.00% 341,817
2008-12-04 2008-12-02 12.617 23,297 +1,641 0.00% 293,940
2008-12-03 2008-12-01 13.745 21,656 -1,641 0.00% 297,655
2008-12-02 2008-11-28 12.891 23,297 +1,313 0.00% 300,330
2008-11-28 2008-11-26 12.190 21,984 -3,282 0.00% 267,994
2008-11-26 2008-11-24 10.789 25,266 -3,281 0.00% 272,583
2008-11-25 2008-11-21 10.849 28,547 +984 0.00% 309,720
2008-11-24 2008-11-20 10.667 27,563 +5,579 0.00% 294,004
2008-11-20 2008-11-18 12.891 21,984 +1,640 0.00% 283,404
2008-11-19 2008-11-17 14.019 20,344 +2,297 0.00% 285,202
2008-11-18 2008-11-14 14.629 18,047 -3,281 0.00% 264,001
2008-11-17 2008-11-13 12.891 21,328 -985 0.00% 274,947
2008-11-14 2008-11-12 13.105 22,313 +3,282 0.00% 292,405
2008-11-13 2008-11-11 13.562 19,031 +328 0.00% 258,096
2008-11-12 2008-11-10 14.933 18,703 -24,610 0.00% 279,297
2008-11-11 2008-11-07 14.141 43,313 +21,329 0.01% 612,485
2008-11-10 2008-11-06 13.105 21,984 +4,921 0.00% 288,094
2008-11-07 2008-11-05 14.324 17,063 -9,843 0.00% 244,406
2008-11-06 2008-11-04 13.166 26,906 -165,048 0.00% 354,235
2008-11-05 2008-11-03 12.861 191,954 +173,907 0.02% 2,468,702
2008-11-04 2008-10-31 12.160 18,047 +492 0.00% 219,451
2008-11-03 2008-10-30 12.495 17,555 -3,445 0.00% 219,353
2008-10-31 2008-10-29 8.838 21,000 -9,844 0.00% 185,599
2008-10-30 2008-10-28 9.204 30,844 +3,281 0.00% 283,881
2008-10-28 2008-10-24 10.362 27,563 -6,562 0.00% 285,604
2008-10-24 2008-10-22 12.495 34,125 +1,312 0.00% 426,398
2008-10-23 2008-10-21 14.263 32,813 -3,281 0.00% 468,005
2008-10-20 2008-10-16 13.714 36,094 +3,281 0.00% 495,002
2008-10-10 2008-10-08 15.421 32,813 -3,281 0.00% 506,006
2008-10-09 2008-10-06 19.291 36,094 +984 0.00% 696,302
2008-10-06 2008-10-02 21.333 35,110 -26,250 0.00% 749,010
2008-10-03 2008-09-30 20.937 61,360 +22,969 0.01% 1,284,698
2008-10-02 2008-09-29 21.638 38,391 +3,281 0.00% 830,705
2008-09-30 2008-09-26 24.381 35,110 +6,399 0.00% 856,012
2008-09-26 2008-09-24 28.343 28,711 +328 0.00% 813,749
2008-09-25 2008-09-23 30.171 28,383 -2,297 0.00% 856,352
2008-09-24 2008-09-22 33.828 30,680 +18,047 0.00% 1,037,857
2008-09-23 2008-09-19 30.293 12,633 +2,625 0.00% 382,694
2008-09-22 2008-09-18 24.076 10,008 -328 0.00% 240,954
2008-09-17 2008-09-12 29.745 10,336 -328 0.00% 307,441
2008-09-16 2008-09-11 29.257 10,664 -656 0.00% 311,997
2008-09-11 2008-09-09 35.657 11,320 +3,773 0.00% 403,637
2008-09-10 2008-09-08 38.583 7,547 -656 0.00% 291,184
2008-09-08 2008-09-04 37.790 8,203 +1,312 0.00% 309,994
2008-09-05 2008-09-03 40.289 6,891 +1,313 0.00% 277,634
2008-09-02 2008-08-29 45.836 5,578 -656 0.00% 255,673
2008-09-01 2008-08-28 45.044 6,234 +656 0.00% 280,802
2008-08-29 2008-08-27 48.091 5,578 -1,969 0.00% 268,253
2008-08-27 2008-08-25 44.373 7,547 +1,969 0.00% 334,884
2008-08-26 2008-08-21 42.362 5,578 -1,969 0.00% 236,294
2008-08-25 2008-08-20 42.545 7,547 +656 0.00% 321,084
2008-08-21 2008-08-19 40.411 6,891 -328 0.00% 278,474
2008-08-19 2008-08-15 45.714 7,219 -1,804 0.00% 330,010
2008-08-18 2008-08-14 45.714 9,023 +3,117 0.00% 412,478
2008-08-15 2008-08-13 43.946 5,906 -985 0.00% 259,548
2008-08-14 2008-08-12 41.447 6,891 -21,492 0.00% 285,614
2008-08-13 2008-08-11 41.082 28,383 +21,492 0.00% 1,166,023
2008-08-12 2008-08-08 42.727 6,891 -328 0.00% 294,435
2008-08-08 2008-08-05 50.468 7,219 -656 0.00% 364,331
2008-08-04 2008-07-31 57.539 7,875 +984 0.00% 453,118
2008-08-01 2008-07-30 54.552 6,891 -984 0.00% 375,919
2008-07-31 2008-07-29 53.272 7,875 +328 0.00% 419,518
2008-07-29 2008-07-25 59.428 7,547 +656 0.00% 448,506
2008-07-28 2008-07-24 60.952 6,891 +657 0.00% 420,021
2008-07-23 2008-07-21 62.781 6,234 -1,969 0.00% 391,375
2008-07-16 2008-07-14 62.324 8,203 -3,281 0.00% 511,240
2008-07-15 2008-07-11 63.085 11,484 +984 0.00% 724,474
2008-07-14 2008-07-10 60.952 10,500 -1,641 0.00% 639,998
2008-07-11 2008-07-09 59.916 12,141 +985 0.00% 727,440
2008-07-10 2008-07-08 56.990 11,156 -985 0.00% 635,783
2008-07-07 2008-07-03 55.405 12,141 +1,969 0.00% 672,678
2008-07-04 2008-07-02 56.929 10,172 -656 0.00% 579,085
2008-07-03 2008-06-30 58.026 10,828 -656 0.00% 628,310
2008-07-02 2008-06-27 55.893 11,484 +1,968 0.00% 641,877
2008-06-25 2008-06-23 55.832 9,516 -1,312 0.00% 531,299
2008-06-24 2008-06-20 57.417 10,828 -656 0.00% 621,710
2008-06-23 2008-06-19 58.148 11,484 +656 0.00% 667,776
2008-06-20 2008-06-18 59.977 10,828 -328 0.00% 649,430
2008-06-18 2008-06-16 57.905 11,156 -657 0.00% 645,983
2008-06-17 2008-06-13 56.015 11,813 +1,641 0.00% 661,705
2008-06-16 2008-06-12 59.855 10,172 +3,281 0.00% 608,845
2008-06-06 2008-06-04 68.724 6,891 +657 0.00% 473,574
2008-06-04 2008-06-02 72.381 6,234 +1,312 0.00% 451,221
2008-05-26 2008-05-22 72.381 4,922 +1,313 0.00% 356,258
2008-05-22 2008-05-20 82.590 3,609 -22,969 0.00% 298,068
2008-05-21 2008-05-19 85.028 26,578 +19,359 0.00% 2,259,881
2008-05-20 2008-05-16 81.523 7,219 -65,953 0.00% 588,518
2008-05-19 2008-05-15 79.085 73,172 +66,281 0.01% 5,786,837
2008-05-15 2008-05-13 74.057 6,891 -656 0.00% 510,326
2008-05-14 2008-05-09 73.904 7,547 -5,906 0.00% 557,757
2008-05-13 2008-05-08 75.581 13,453 +6,562 0.00% 1,016,787
2008-05-09 2008-05-07 73.904 6,891 -656 0.00% 509,276
2008-05-08 2008-05-06 76.800 7,547 +656 0.00% 579,607
2008-05-07 2008-05-05 74.666 6,891 -656 0.00% 514,526
2008-05-06 2008-05-02 76.355 7,547 -656 0.00% 576,253
2008-05-05 2008-04-30 71.439 8,203 +67 0.00% 586,014
2008-04-29 2008-04-25 72.668 8,136 +1,627 0.00% 591,227
2008-04-28 2008-04-24 75.280 6,509 -12,205 0.00% 489,996
2008-04-25 2008-04-23 68.827 18,714 -5,532 0.00% 1,288,033
2008-04-24 2008-04-22 63.757 24,246 +16,272 0.00% 1,545,862
2008-04-09 2008-04-07 63.450 7,974 -813 0.00% 505,951
2008-04-08 2008-04-03 61.453 8,787 +651 0.00% 539,987
2008-04-02 2008-03-31 58.012 8,136 -1,302 0.00% 471,982
2008-03-31 2008-03-27 56.905 9,438 +1,302 0.00% 537,073
2008-03-18 2008-03-14 55.308 8,136 -977 0.00% 449,983
2008-03-17 2008-03-13 59.732 9,113 -651 0.00% 544,340
2008-03-14 2008-03-12 65.755 9,764 +977 0.00% 642,028
2008-03-13 2008-03-11 65.601 8,787 -1,953 0.00% 576,436
2008-03-05 2008-03-03 70.671 10,740 -325 0.00% 759,005
2008-03-04 2008-02-29 72.361 11,065 +1,952 0.00% 800,672
2008-03-03 2008-02-28 70.364 9,113 -1,952 0.00% 641,223
2008-02-29 2008-02-27 69.442 11,065 +2,929 0.00% 768,373
2008-02-27 2008-02-25 65.447 8,136 -651 0.00% 532,480
2008-02-25 2008-02-21 68.520 8,787 -1,302 0.00% 602,085
2008-02-22 2008-02-20 68.366 10,089 -1,627 0.00% 689,748
2008-02-20 2008-02-18 70.671 11,716 -1,953 0.00% 827,980
2008-02-19 2008-02-15 73.590 13,669 +3,255 0.00% 1,005,900
2008-02-18 2008-02-14 70.671 10,414 -1,953 0.00% 735,966
2008-02-15 2008-02-13 64.218 12,367 +976 0.00% 794,188
2008-02-14 2008-02-12 61.146 11,391 -9,113 0.00% 696,510
2008-02-13 2008-02-11 58.442 20,504 -9,763 0.00% 1,198,289
2008-02-12 2008-02-06 60.224 30,267 +19,527 0.00% 1,822,796
2008-02-11 2008-02-04 62.989 10,740 -2,278 0.00% 676,504
2008-02-05 2008-02-01 59.056 13,018 -2,604 0.00% 768,794
2008-02-04 2008-01-31 54.263 15,622 -74,203 0.00% 847,695
2008-02-01 2008-01-30 48.548 89,825 +22,782 0.01% 4,360,807
2008-01-31 2008-01-29 51.006 67,043 -10,089 0.01% 3,419,590
2008-01-30 2008-01-28 49.162 77,132 +10,089 0.01% 3,791,989
2008-01-29 2008-01-25 53.280 67,043 -42,960 0.01% 3,572,030
2008-01-28 2008-01-24 48.978 110,003 -4,882 0.01% 5,387,724
2008-01-25 2008-01-23 48.978 114,885 -26,361 0.01% 5,626,835
2008-01-24 2008-01-22 45.414 141,246 -15,622 0.02% 6,414,504
2008-01-23 2008-01-21 51.313 156,868 +9,113 0.02% 8,049,397
2008-01-22 2008-01-18 51.006 147,755 +37,752 0.02% 7,536,380
2008-01-21 2008-01-17 51.805 110,003 +32,545 0.01% 5,698,684
2008-01-18 2008-01-16 50.330 77,458 +58,582 0.01% 3,898,456
2008-01-17 2008-01-15 58.073 18,876 +9,763 0.00% 1,096,186
2008-01-15 2008-01-11 68.520 9,113 -651 0.00% 624,423
2008-01-14 2008-01-10 69.135 9,764 -81,363 0.00% 675,030
2008-01-11 2008-01-09 69.903 91,127 +74,529 0.01% 6,370,023
2008-01-10 2008-01-08 65.908 16,598 +6,509 0.00% 1,093,945
2008-01-08 2008-01-04 64.833 10,089 -4,231 0.00% 654,098
2008-01-07 2008-01-03 64.833 14,320 -24,897 0.00% 928,406
2008-01-03 2007-12-31 66.216 39,217 +1,790 0.00% 2,596,774
2008-01-02 2007-12-27 68.981 37,427 +17,086 0.00% 2,581,748
2007-12-28 2007-12-24 72.207 20,341 -651 0.00% 1,468,766
2007-12-27 2007-12-20 69.442 20,992 +2,116 0.00% 1,457,722
2007-12-21 2007-12-19 68.059 18,876 -326 0.00% 1,284,684
2007-12-20 2007-12-18 66.062 19,202 +1,302 0.00% 1,268,520
2007-12-19 2007-12-17 64.526 17,900 +1,465 0.00% 1,155,008
2007-12-18 2007-12-14 67.137 16,435 -489 0.00% 1,103,402
2007-12-17 2007-12-13 67.291 16,924 +2,930 0.00% 1,138,832
2007-12-14 2007-12-12 74.973 13,994 -163 0.00% 1,049,166
2007-12-06 2007-12-04 82.501 14,157 +976 0.00% 1,167,960
2007-12-05 2007-12-03 84.805 13,181 -1,302 0.00% 1,117,815
2007-12-04 2007-11-30 89.107 14,483 +977 0.00% 1,290,533
2007-12-03 2007-11-29 87.110 13,506 +325 0.00% 1,176,501
2007-11-23 2007-11-21 88.031 13,181 -179,650 0.00% 1,160,341
2007-11-22 2007-11-20 93.101 192,831 +178,999 0.02% 17,952,792
2007-11-20 2007-11-16 89.721 13,832 +3,255 0.00% 1,241,024
2007-11-19 2007-11-15 94.330 10,577 -227,817 0.00% 997,731
2007-11-16 2007-11-14 98.786 238,394 +226,515 0.03% 23,549,886
2007-11-14 2007-11-12 85.727 11,879 +651 0.00% 1,018,349
2007-11-09 2007-11-07 95.252 11,228 +6,509 0.00% 1,069,490
2007-11-01 2007-10-30 110.154 4,719 -1,302 0.00% 519,818
2007-10-31 2007-10-29 115.992 6,021 -976 0.00% 698,390
2007-10-30 2007-10-26 110.462 6,997 -9,764 0.00% 772,900
2007-10-29 2007-10-25 117.221 16,761 -108,864 0.00% 1,964,749
2007-10-26 2007-10-24 121.216 125,625 -45,726 0.01% 15,227,745
2007-10-25 2007-10-23 118.297 171,351 +165,981 0.02% 20,270,286
2007-10-23 2007-10-18 116.453 5,370 -133,924 0.00% 625,354
2007-10-22 2007-10-17 108.618 139,294 +130,019 0.02% 15,129,840
2007-10-17 2007-10-15 107.850 9,275 +976 0.00% 1,000,308
2007-10-16 2007-10-12 108.311 8,299 -296,975 0.00% 898,871
2007-10-15 2007-10-11 120.140 305,274 +42,797 0.04% 36,675,757
2007-10-12 2007-10-10 100.015 262,477 +228,793 0.03% 26,251,538
2007-10-11 2007-10-09 91.718 33,684 -65,091 0.00% 3,089,445
2007-10-10 2007-10-08 88.339 98,775 +45,564 0.01% 8,725,642
2007-10-08 2007-10-04 80.811 53,211 -1,628 0.01% 4,300,012
2007-10-05 2007-10-03 82.347 54,839 -221,633 0.01% 4,515,822
2007-10-04 2007-10-02 85.573 276,472 +229,932 0.03% 23,658,590
2007-10-03 2007-09-28 74.665 46,540 -457,260 0.01% 3,474,923
2007-10-02 2007-09-27 72.668 503,800 +335,867 0.06% 36,610,176
2007-09-28 2007-09-25 66.676 167,933 +70,623 0.02% 11,197,170
2007-09-27 2007-09-24 62.067 97,310 +76,481 0.01% 6,039,783
2007-09-24 2007-09-20 61.330 20,829 -3,254 0.00% 1,277,443
2007-09-19 2007-09-17 61.453 24,083 -326 0.00% 1,479,971
2007-09-18 2007-09-14 61.914 24,409 -488 0.00% 1,511,254
2007-09-17 2007-09-13 62.989 24,897 +7,648 0.00% 1,568,243
2007-09-14 2007-09-12 65.908 17,249 -6,184 0.00% 1,136,851
2007-09-13 2007-09-11 66.062 23,433 -299,253 0.00% 1,548,028
2007-09-12 2007-09-10 72.514 322,686 +132,947 0.04% 23,399,395
2007-09-11 2007-09-07 70.517 189,739 -81,363 0.02% 13,379,867
2007-09-10 2007-09-06 66.676 271,102 +246,856 0.03% 18,076,109
2007-09-07 2007-09-05 61.914 24,246 +21,642 0.00% 1,501,162
2007-09-06 2007-09-04 60.101 2,604 -6,509 0.00% 156,503
2007-09-05 2007-09-03 58.442 9,113 -5,532 0.00% 532,579
2007-09-04 2007-08-31 55.984 14,645 +11,716 0.00% 819,880
2007-09-03 2007-08-30 53.648 2,929 -16,273 0.00% 157,136
2007-08-31 2007-08-29 49.777 19,202 +14,320 0.00% 955,815
2007-08-30 2007-08-28 49.285 4,882 +977 0.00% 240,611
2007-08-29 2007-08-27 49.162 3,905 -408,280 0.00% 191,979
2007-08-27 2007-08-23 46.274 412,185 +397,051 0.05% 19,073,468
2007-08-23 2007-08-21 37.732 15,134 -976 0.00% 571,037
2007-08-17 2007-08-15 37.425 16,110 +976 0.00% 602,914
2007-08-16 2007-08-14 40.129 15,134 +1,302 0.00% 607,309
2007-08-13 2007-08-09 41.419 13,832 -1,627 0.00% 572,911
2007-08-09 2007-08-07 37.486 15,459 -651 0.00% 579,500
2007-08-07 2007-08-03 40.928 16,110 +2,929 0.00% 659,344
2007-08-06 2007-08-02 39.699 13,181 -3,173 0.00% 523,267
2007-08-03 2007-08-01 41.112 16,354 -976 0.00% 672,346
2007-08-02 2007-07-31 43.078 17,330 -16,273 0.00% 746,550
2007-08-01 2007-07-30 42.034 33,603 -87,547 0.00% 1,412,462
2007-07-31 2007-07-27 41.727 121,150 +101,216 0.01% 5,055,169
2007-07-27 2007-07-25 39.084 19,934 -61,185 0.00% 779,102
2007-07-26 2007-07-24 37.056 81,119 +68,345 0.01% 3,005,954
2007-07-20 2007-07-18 33.738 12,774 -976 0.00% 430,965
2007-07-18 2007-07-16 35.397 13,750 -977 0.00% 486,707
2007-07-03 2007-06-28 33.492 14,727 -1,952 0.00% 493,234
2007-06-29 2007-06-27 33.492 16,679 -32,546 0.00% 558,610
2007-06-28 2007-06-26 34.229 49,225 +35,149 0.01% 1,684,936
2007-06-27 2007-06-25 35.028 14,076 -27,338 0.00% 493,056
2007-06-26 2007-06-22 35.335 41,414 0.00% 1,463,381

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