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: KAISER SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.660 345,119 +0 0.00% 1,953,374
2025-10-13 2025-10-09 5.650 345,119 +0 0.00% 1,949,922
2025-10-10 2025-10-08 5.600 345,119 +0 0.00% 1,932,666
2025-10-09 2025-10-06 5.660 345,119 +0 0.00% 1,953,374
2025-10-08 2025-10-03 5.700 345,119 +1,000 0.00% 1,967,178
2025-09-16 2025-09-12 6.000 344,119 +1,000 0.00% 2,064,714
2025-08-11 2025-08-07 6.200 343,119 -115,000 0.00% 2,127,338
2025-07-15 2025-07-11 6.210 458,119 -8,000 0.00% 2,844,919
2025-07-03 2025-06-30 6.402 466,119 +13,262 0.00% 2,984,165
2025-06-27 2025-06-25 6.639 452,857 +3,886 0.00% 3,006,467
2025-06-26 2025-06-24 6.587 448,971 +3,886 0.00% 2,957,562
2025-04-23 2025-04-17 5.507 445,085 -1,022 0.00% 2,450,938
2025-03-27 2025-03-25 5.754 446,107 +1,022 0.00% 2,566,767
2025-03-20 2025-03-18 5.857 445,085 +1,016 0.00% 2,606,699
2025-02-13 2025-02-11 5.620 444,069 -9,716 0.00% 2,495,622
2025-01-02 2024-12-27 5.645 453,785 +26,810 0.00% 2,561,434
2024-10-03 2024-09-30 5.076 426,975 -914 0.00% 2,167,224
2024-09-27 2024-09-25 5.229 427,889 +914 0.00% 2,237,393
2024-08-29 2024-08-27 5.229 426,975 -914 0.00% 2,232,614
2024-07-11 2024-07-09 4.715 427,889 +914 0.00% 2,017,399
2024-07-08 2024-07-04 5.690 426,975 +30,498 0.00% 2,429,504
2024-06-21 2024-06-19 5.360 396,477 -814 0.00% 2,125,189
2024-05-17 2024-05-14 5.266 397,291 -4,435 0.00% 2,092,109
2024-05-16 2024-05-13 5.348 401,726 +849 0.00% 2,148,592
2024-04-12 2024-04-10 4.806 400,877 -849 0.00% 1,926,812
2024-04-11 2024-04-09 4.736 401,726 -849 0.00% 1,902,497
2024-03-18 2024-03-14 4.736 402,575 +1,698 0.00% 1,906,518
2023-07-06 2023-07-04 5.878 400,877 +64,240 0.00% 2,356,367
2023-06-01 2023-05-30 5.934 336,637 -10,692 0.00% 1,997,652
2023-04-28 2023-04-26 5.892 347,329 -15,682 0.00% 2,046,482
2023-03-23 2023-03-21 5.850 363,011 -21,385 0.00% 2,123,604
2023-03-06 2023-03-02 5.696 384,396 -3,725 0.00% 2,189,387
2022-11-01 2022-10-28 5.050 388,121 -3,564 0.00% 1,960,141
2022-07-19 2022-07-15 5.626 391,685 -747 0.00% 2,203,429
2022-07-08 2022-07-06 5.962 392,432 +713 0.00% 2,339,758
2022-07-04 2022-06-29 7.684 391,719 +57,722 0.00% 3,009,821
2022-04-28 2022-04-26 7.601 333,997 -60,779 0.00% 2,538,831
2022-03-21 2022-03-17 7.536 394,776 +60,779 0.00% 2,974,852
2021-11-24 2021-11-22 7.025 333,997 -24,312 0.00% 2,346,495
2021-11-23 2021-11-19 7.009 358,309 -68,680 0.00% 2,511,404
2021-10-18 2021-10-12 7.190 426,989 -607 0.00% 3,070,063
2021-10-05 2021-09-30 7.124 427,596 +13,979 0.00% 3,046,286
2021-09-28 2021-09-24 6.894 413,617 +1,215 0.00% 2,851,423
2021-09-15 2021-09-13 7.371 412,402 +65,860 0.00% 3,039,821
2021-09-08 2021-09-06 7.338 346,542 +48,623 0.00% 2,542,962
2021-08-27 2021-08-25 7.141 297,919 -55 0.00% 2,127,341
2021-08-24 2021-08-20 7.157 297,974 -635 0.00% 2,132,637
2021-08-02 2021-07-29 7.157 298,609 +1,216 0.00% 2,137,181
2021-07-30 2021-07-28 7.305 297,393 +30,389 0.00% 2,172,516
2021-07-23 2021-07-21 7.223 267,004 -635 0.00% 1,928,553
2021-07-19 2021-07-15 7.371 267,639 -1,852 0.00% 1,972,771
2021-07-08 2021-07-06 7.585 269,491 -1,905 0.00% 2,044,064
2021-06-28 2021-06-24 8.822 271,396 +17,295 0.00% 2,394,165
2021-06-01 2021-05-28 8.962 254,101 -11,381 0.00% 2,277,317
2021-05-24 2021-05-20 8.699 265,482 +11,381 0.00% 2,309,336
2021-03-19 2021-03-17 9.718 254,101 -1,193 0.00% 2,469,326
2021-03-17 2021-03-15 9.841 255,294 -595 0.00% 2,512,323
2021-03-03 2021-03-01 8.857 255,889 +1,194 0.00% 2,266,361
2021-01-20 2021-01-18 9.015 254,695 -1,190 0.00% 2,296,068
2021-01-19 2021-01-15 9.068 255,885 +17,072 0.00% 2,320,285
2021-01-18 2021-01-14 8.839 238,813 -2,845 0.00% 2,110,925
2021-01-06 2021-01-04 8.523 241,658 -569 0.00% 2,059,633
2020-12-29 2020-12-24 7.978 242,227 -1,733 0.00% 1,932,526
2020-12-16 2020-12-14 8.294 243,960 -1,138 0.00% 2,023,520
2020-08-17 2020-08-13 8.189 245,098 -569 0.00% 2,007,116
2020-07-13 2020-07-09 8.945 245,667 -595 0.00% 2,197,412
2020-07-10 2020-07-08 9.015 246,262 -2,973 0.00% 2,220,044
2020-06-22 2020-06-18 9.507 249,235 +13,830 0.00% 2,369,571
2020-06-15 2020-06-11 9.600 235,405 -4,494 0.00% 2,259,983
2020-06-10 2020-06-08 9.600 239,899 -161,243 0.00% 2,303,128
2020-06-02 2020-05-29 9.303 401,142 +1,125 0.00% 3,731,711
2020-03-11 2020-03-09 9.600 400,017 +5,375 0.00% 3,840,325
2020-01-29 2020-01-22 10.605 394,642 -6,987 0.00% 4,185,217
2019-10-23 2019-10-21 10.103 401,629 -562 0.00% 4,057,558
2019-10-15 2019-10-11 9.991 402,191 -5,375 0.00% 4,018,338
2019-10-02 2019-09-27 9.656 407,566 +562 0.00% 3,935,548
2019-09-16 2019-09-12 10.010 407,004 -5,374 0.00% 4,073,998
2019-09-09 2019-09-05 9.563 412,378 -5,375 0.00% 3,943,651
2019-09-03 2019-08-30 9.210 417,753 +6,987 0.00% 3,847,376
2019-08-08 2019-08-06 9.321 410,766 +4,493 0.00% 3,828,883
2019-08-06 2019-08-02 9.600 406,273 +5,375 0.00% 3,900,386
2019-07-23 2019-07-19 10.382 400,898 -42,998 0.00% 4,162,056
2019-06-27 2019-06-25 10.438 443,896 +5,375 0.00% 4,633,231
2019-06-26 2019-06-24 11.664 438,521 -5,375 0.00% 5,114,829
2019-06-25 2019-06-21 11.586 443,896 +21,174 0.00% 5,142,832
2019-06-20 2019-06-18 11.449 422,722 -2,559 0.00% 4,839,705
2019-06-18 2019-06-14 11.214 425,281 -462 0.00% 4,769,296
2019-06-10 2019-06-05 10.882 425,743 +2,559 0.00% 4,633,073
2019-05-17 2019-05-15 10.706 423,184 +5,118 0.00% 4,530,814
2019-05-02 2019-04-29 11.547 418,066 -3,071 0.00% 4,827,238
2019-03-25 2019-03-21 11.664 421,137 +3,071 0.00% 4,912,065
2019-03-11 2019-03-07 11.859 418,066 -5,118 0.00% 4,957,925
2019-03-04 2019-02-28 11.801 423,184 +5,118 0.00% 4,993,816
2019-02-26 2019-02-22 11.664 418,066 +462 0.00% 4,876,246
2019-01-24 2019-01-22 11.332 417,604 -2,559 0.00% 4,732,156
2018-08-10 2018-08-08 11.312 420,163 -5,118 0.00% 4,752,945
2018-08-01 2018-07-30 11.371 425,281 +7,677 0.00% 4,835,767
2018-07-05 2018-07-03 11.871 417,604 +21,020 0.00% 4,957,192
2018-05-31 2018-05-29 13.455 396,584 -4,861 0.00% 5,335,907
2018-05-29 2018-05-25 13.619 401,445 -4,861 0.00% 5,467,381
2018-05-10 2018-05-08 13.948 406,306 -6,892 0.00% 5,667,326
2018-05-07 2018-05-03 13.969 413,198 +38,886 0.00% 5,771,959
2018-05-03 2018-04-30 14.360 374,312 -4,861 0.00% 5,375,074
2018-04-20 2018-04-18 13.763 379,173 -10,378 0.00% 5,218,658
2018-04-19 2018-04-17 13.558 389,551 -486 0.00% 5,281,351
2018-03-27 2018-03-23 13.681 390,037 +4,861 0.00% 5,336,085
2018-03-15 2018-03-13 14.668 385,176 -12,152 0.00% 5,649,942
2018-03-14 2018-03-12 14.504 397,328 -4,861 0.00% 5,762,800
2018-03-12 2018-03-08 14.010 402,189 +4,861 0.00% 5,634,723
2018-03-06 2018-03-02 13.722 397,328 -2,430 0.00% 5,452,181
2018-03-02 2018-02-28 13.907 399,758 +4,861 0.00% 5,559,544
2018-02-23 2018-02-21 14.627 394,897 -5,833 0.00% 5,776,286
2018-02-21 2018-02-15 14.380 400,730 -10,159 0.00% 5,762,677
2018-02-13 2018-02-09 13.434 410,889 +4,860 0.00% 5,519,922
2018-02-09 2018-02-07 13.948 406,029 +2,431 0.00% 5,663,462
2018-02-08 2018-02-06 14.195 403,598 +4,861 0.00% 5,729,192
2018-02-07 2018-02-05 15.306 398,737 -5,347 0.00% 6,103,160
2018-02-06 2018-02-02 15.203 404,084 -4,375 0.00% 6,143,436
2018-01-30 2018-01-26 15.101 408,459 -5,323 0.00% 6,167,935
2018-01-29 2018-01-25 14.524 413,782 -2,917 0.00% 6,009,960
2018-01-26 2018-01-24 14.977 416,699 -9,721 0.00% 6,240,927
2018-01-25 2018-01-23 15.080 426,420 +14,582 0.00% 6,430,383
2018-01-24 2018-01-22 14.586 411,838 -9,722 0.00% 6,007,142
2018-01-22 2018-01-18 14.730 421,560 -14,582 0.00% 6,209,658
2018-01-19 2018-01-17 14.278 436,142 +4,861 0.00% 6,227,054
2018-01-18 2018-01-16 14.134 431,281 -29,165 0.00% 6,095,542
2018-01-17 2018-01-15 13.681 460,446 +14,583 0.00% 6,299,348
2018-01-08 2018-01-04 13.516 445,863 -438 0.00% 6,026,457
2018-01-04 2018-01-02 13.331 446,301 -12,638 0.00% 5,949,742
2017-12-29 2017-12-27 12.858 458,939 +4,861 0.00% 5,901,063
2017-12-08 2017-12-06 12.117 454,078 +9,721 0.00% 5,502,259
2017-11-21 2017-11-17 12.735 444,357 +4,861 0.00% 5,658,717
2017-11-06 2017-11-02 12.817 439,496 -508 0.00% 5,632,981
2017-11-03 2017-11-01 12.879 440,004 +24,304 0.00% 5,666,648
2017-10-16 2017-10-12 13.167 415,700 -2,430 0.00% 5,473,376
2017-10-10 2017-10-06 13.126 418,130 -4,861 0.00% 5,488,167
2017-10-09 2017-10-04 13.105 422,991 +14,582 0.00% 5,543,268
2017-10-06 2017-10-03 12.879 408,409 -4,861 0.00% 5,259,748
2017-09-11 2017-09-07 11.850 413,270 -1,235 0.00% 4,897,243
2017-09-08 2017-09-06 11.809 414,505 -1,944 0.00% 4,894,822
2017-09-05 2017-09-01 11.932 416,449 -22 0.00% 4,969,184
2017-09-04 2017-08-31 12.056 416,471 -10,229 0.00% 5,020,855
2017-08-29 2017-08-25 12.261 426,700 +4,860 0.00% 5,231,957
2017-08-09 2017-08-07 11.624 421,840 -486 0.00% 4,903,334
2017-08-01 2017-07-28 11.151 422,326 -1,458 0.00% 4,709,148
2017-07-28 2017-07-26 11.253 423,784 -4,861 0.00% 4,768,998
2017-07-27 2017-07-25 11.109 428,645 +14,583 0.00% 4,761,972
2017-07-26 2017-07-24 11.089 414,062 +972 0.00% 4,591,445
2017-07-21 2017-07-19 10.986 413,090 -9,722 0.00% 4,538,175
2017-07-14 2017-07-12 10.677 422,812 -4,861 0.00% 4,514,503
2017-07-07 2017-07-05 10.204 427,673 +9,722 0.00% 4,364,041
2017-07-06 2017-07-04 10.204 417,951 +9,722 0.00% 4,264,836
2017-07-05 2017-07-03 10.348 408,229 +4,860 0.00% 4,224,420
2017-07-03 2017-06-29 11.444 403,369 +20,480 0.00% 4,615,955
2017-06-05 2017-06-01 11.487 382,889 +34,605 0.00% 4,398,189
2017-05-31 2017-05-26 11.248 348,284 -13,842 0.00% 3,917,653
2017-05-25 2017-05-23 11.097 362,126 -3,375 0.00% 4,018,415
2017-05-16 2017-05-12 11.010 365,501 -923 0.00% 4,024,180
2017-05-12 2017-05-10 11.053 366,424 -9,228 0.00% 4,050,226
2017-05-09 2017-05-05 10.750 375,652 +4,614 0.00% 4,038,244
2017-05-08 2017-05-04 10.902 371,038 +4,614 0.00% 4,044,935
2017-04-27 2017-04-25 11.053 366,424 -4,614 0.00% 4,050,226
2017-04-18 2017-04-12 10.880 371,038 -482 0.00% 4,036,893
2017-04-13 2017-04-11 10.772 371,520 +923 0.00% 4,001,877
2017-04-11 2017-04-07 10.858 370,597 +4,614 0.00% 4,024,063
2017-03-20 2017-03-16 11.248 365,983 -32,298 0.00% 4,116,740
2017-03-15 2017-03-13 10.967 398,281 -9,228 0.00% 4,367,825
2017-03-13 2017-03-09 10.685 407,509 +4,614 0.00% 4,354,209
2017-03-10 2017-03-08 10.880 402,895 -13,842 0.00% 4,383,497
2017-03-07 2017-03-03 10.685 416,737 +4,614 0.00% 4,452,809
2017-02-28 2017-02-24 11.140 412,123 -9,228 0.00% 4,591,083
2017-02-24 2017-02-22 11.227 421,351 -13,842 0.00% 4,730,412
2017-02-22 2017-02-20 11.075 435,193 -4,613 0.00% 4,819,788
2017-02-17 2017-02-15 11.053 439,806 -14,325 0.00% 4,861,345
2017-01-10 2017-01-06 10.251 454,131 -13,841 0.00% 4,655,512
2016-12-20 2016-12-16 9.905 467,972 +9,227 0.00% 4,635,122
2016-11-29 2016-11-25 10.121 458,745 -2,307 0.00% 4,643,157
2016-11-25 2016-11-23 10.056 461,052 -2,307 0.00% 4,636,529
2016-11-09 2016-11-07 10.165 463,359 -3,691 0.00% 4,709,942
2016-11-08 2016-11-04 10.078 467,050 +4,614 0.00% 4,706,970
2016-11-04 2016-11-02 10.078 462,436 +3,691 0.00% 4,660,470
2016-11-03 2016-11-01 10.295 458,745 -3,691 0.00% 4,722,697
2016-10-31 2016-10-27 10.165 462,436 +3,691 0.00% 4,700,560
2016-10-26 2016-10-24 10.425 458,745 -482 0.00% 4,782,352
2016-10-18 2016-10-14 10.230 459,227 -8,698 0.00% 4,697,800
2016-10-13 2016-10-11 10.642 467,925 +4,614 0.00% 4,979,467
2016-09-30 2016-09-28 10.772 463,311 +8,698 0.00% 4,990,616
2016-09-26 2016-09-22 10.902 454,613 +32,298 0.00% 4,956,042
2016-09-23 2016-09-21 10.902 422,315 -9,228 0.00% 4,603,940
2016-09-15 2016-09-13 10.425 431,543 +9,228 0.00% 4,498,775
2016-09-08 2016-09-06 10.945 422,315 -9,228 0.00% 4,622,246
2016-09-06 2016-09-02 10.620 431,543 +4,614 0.00% 4,582,952
2016-08-29 2016-08-25 10.685 426,929 -4,614 0.00% 4,561,710
2016-08-26 2016-08-24 10.620 431,543 +4,614 0.00% 4,582,952
2016-08-25 2016-08-23 10.837 426,929 -10,612 0.00% 4,626,481
2016-08-24 2016-08-22 10.750 437,541 -2,307 0.00% 4,703,548
2016-08-22 2016-08-18 10.620 439,848 -2,307 0.00% 4,671,150
2016-08-19 2016-08-17 10.577 442,155 -1,385 0.00% 4,676,484
2016-08-18 2016-08-16 10.512 443,540 +9,228 0.00% 4,662,294
2016-08-15 2016-08-11 10.273 434,312 +1,447 0.00% 4,461,751
2016-08-01 2016-07-28 9.601 432,865 -18,456 0.00% 4,156,055
2016-07-29 2016-07-27 9.645 451,321 -4,614 0.00% 4,352,820
2016-07-18 2016-07-14 9.493 455,935 -46,140 0.00% 4,328,149
2016-07-15 2016-07-13 9.341 502,075 -4,614 0.00% 4,689,980
2016-07-06 2016-07-04 9.276 506,689 -8,305 0.00% 4,700,136
2016-07-05 2016-06-30 9.298 514,994 -9,228 0.00% 4,788,336
2016-07-04 2016-06-29 9.189 524,222 -9,228 0.00% 4,817,328
2016-06-29 2016-06-27 10.194 533,450 +41,935 0.00% 5,437,959
2016-06-15 2016-06-13 9.500 491,515 +17,305 0.00% 4,669,628
2016-06-08 2016-06-06 9.662 474,210 -4,327 0.00% 4,581,953
2016-04-26 2016-04-22 9.963 478,537 +8,653 0.00% 4,767,563
2016-04-08 2016-04-06 9.500 469,884 +4,326 0.00% 4,464,123
2016-04-07 2016-04-05 9.547 465,558 -2,163 0.00% 4,444,547
2016-03-31 2016-03-29 9.824 467,721 -8,652 0.00% 4,594,936
2016-03-22 2016-03-18 10.009 476,373 -17,305 0.00% 4,768,027
2016-02-18 2016-02-16 9.200 493,678 +3,461 0.00% 4,541,826
2016-02-17 2016-02-15 9.038 490,217 -4,326 0.00% 4,430,664
2016-02-16 2016-02-12 8.622 494,543 +5,191 0.00% 4,263,994
2016-02-12 2016-02-05 9.223 489,352 +1,298 0.00% 4,513,339
2016-02-11 2016-02-04 9.108 488,054 +865 0.00% 4,444,959
2016-02-02 2016-01-29 9.316 487,189 +8,220 0.00% 4,538,436
2016-01-22 2016-01-20 9.061 478,969 +17,304 0.00% 4,340,074
2016-01-19 2016-01-15 9.362 461,665 +1,731 0.00% 4,322,009
2016-01-14 2016-01-12 9.616 459,934 +21,630 0.00% 4,422,751
2016-01-11 2016-01-07 9.917 438,304 +47,587 0.00% 4,346,467
2016-01-08 2016-01-06 10.194 390,717 +433 0.00% 3,982,947
2015-12-21 2015-12-17 10.795 390,284 -2,163 0.00% 4,213,095
2015-12-11 2015-12-09 10.518 392,447 +2,163 0.00% 4,127,585
2015-12-01 2015-11-27 10.841 390,284 +4,326 0.00% 4,231,138
2015-11-18 2015-11-16 10.864 385,958 +1,298 0.00% 4,193,161
2015-11-10 2015-11-06 11.257 384,660 +4,326 0.00% 4,330,217
2015-11-06 2015-11-04 11.512 380,334 -6,489 0.00% 4,378,226
2015-11-04 2015-11-02 11.188 386,823 +4,326 0.00% 4,327,741
2015-11-02 2015-10-29 11.488 382,497 +2,163 0.00% 4,394,283
2015-10-30 2015-10-28 11.558 380,334 +21,630 0.00% 4,395,809
2015-10-26 2015-10-22 11.743 358,704 -12,978 0.00% 4,212,148
2015-10-22 2015-10-19 11.673 371,682 +12,978 0.00% 4,338,769
2015-10-20 2015-10-16 11.650 358,704 -4,326 0.00% 4,178,981
2015-10-19 2015-10-15 11.558 363,030 -4,326 0.00% 4,195,813
2015-10-16 2015-10-14 11.350 367,356 +4,326 0.00% 4,169,388
2015-10-15 2015-10-13 11.535 363,030 +8,652 0.00% 4,187,422
2015-10-13 2015-10-09 11.512 354,378 -30,715 0.00% 4,079,432
2015-10-12 2015-10-08 11.257 385,093 -4,326 0.00% 4,335,091
2015-10-05 2015-09-30 10.310 389,419 +2,163 0.00% 4,014,724
2015-10-02 2015-09-29 10.171 387,256 +1,731 0.00% 3,938,714
2015-09-14 2015-09-10 10.633 385,525 +21,630 0.00% 4,099,341
2015-09-10 2015-09-08 10.356 363,895 -1,298 0.00% 3,768,407
2015-09-08 2015-09-04 10.171 365,193 -3,893 0.00% 3,714,315
2015-09-07 2015-09-02 10.263 369,086 +6,489 0.00% 3,788,037
2015-09-02 2015-08-31 10.587 362,597 -2,163 0.00% 3,838,781
2015-09-01 2015-08-28 10.448 364,760 +2,163 0.00% 3,811,091
2015-08-31 2015-08-27 10.887 362,597 +3,028 0.00% 3,947,742
2015-08-28 2015-08-26 10.610 359,569 -43,261 0.00% 3,815,035
2015-08-27 2015-08-25 10.702 402,830 +43,261 0.00% 4,311,282
2015-08-26 2015-08-24 10.864 359,569 +7,355 0.00% 3,906,463
2015-08-25 2015-08-21 11.396 352,214 +6,489 0.00% 4,013,813
2015-08-21 2015-08-19 11.696 345,725 -9,518 0.00% 4,043,756
2015-08-20 2015-08-18 11.835 355,243 -3,166 0.00% 4,204,353
2015-08-18 2015-08-14 12.136 358,409 +4,326 0.00% 4,349,525
2015-08-14 2015-08-12 12.159 354,083 +1,731 0.00% 4,305,211
2015-08-13 2015-08-11 12.344 352,352 +3,598 0.00% 4,349,323
2015-07-30 2015-07-28 12.482 348,754 +4,327 0.00% 4,353,280
2015-07-29 2015-07-27 12.575 344,427 +12,978 0.00% 4,331,115
2015-07-28 2015-07-24 12.852 331,449 +4,326 0.00% 4,259,858
2015-07-24 2015-07-22 12.875 327,123 +2,163 0.00% 4,211,821
2015-07-16 2015-07-14 13.222 324,960 +4,326 0.00% 4,296,646
2015-07-08 2015-07-06 14.124 320,634 +49,750 0.00% 4,528,501
2015-07-03 2015-06-30 14.239 270,884 +2,596 0.00% 3,857,161
2015-07-02 2015-06-29 14.100 268,288 +8,652 0.00% 3,782,986
2015-06-29 2015-06-25 16.287 259,636 +12,747 0.00% 4,228,704
2015-06-24 2015-06-22 15.679 246,889 -4,113 0.00% 3,871,052
2015-06-18 2015-06-16 15.533 251,002 +4,113 0.00% 3,898,931
2015-06-01 2015-05-28 16.360 246,889 -20,568 0.00% 4,039,098
2015-05-28 2015-05-26 16.895 267,457 -16,455 0.00% 4,518,625
2015-05-27 2015-05-22 16.530 283,912 -4,525 0.00% 4,693,104
2015-05-26 2015-05-21 16.287 288,437 +16,455 0.00% 4,697,787
2015-05-22 2015-05-20 16.360 271,982 -4,114 0.00% 4,449,619
2015-05-07 2015-05-05 15.849 276,096 +5,759 0.00% 4,375,979
2015-04-27 2015-04-23 16.554 270,337 +6,171 0.00% 4,475,279
2015-04-24 2015-04-22 16.968 264,166 -411 0.00% 4,482,289
2015-04-23 2015-04-21 16.943 264,577 -9,088 0.00% 4,482,832
2015-04-22 2015-04-20 16.287 273,665 -8,657 0.00% 4,457,195
2015-04-21 2015-04-17 16.506 282,322 +11,045 0.00% 4,659,959
2015-04-20 2015-04-16 16.870 271,277 -2,936 0.00% 4,576,569
2015-04-17 2015-04-15 16.798 274,213 -24,681 0.00% 4,606,103
2015-04-16 2015-04-14 16.020 298,894 -1,160 0.00% 4,788,177
2015-04-15 2015-04-13 16.117 300,054 -5,158 0.00% 4,835,936
2015-04-14 2015-04-10 15.242 305,212 -2,787 0.00% 4,651,968
2015-04-13 2015-04-09 15.096 307,999 +6,993 0.00% 4,649,524
2015-04-10 2015-04-08 14.707 301,006 -12,752 0.00% 4,426,883
2015-04-09 2015-04-02 14.221 313,758 -9,873 0.00% 4,461,884
2015-04-08 2015-04-01 14.002 323,631 -2,057 0.00% 4,531,481
2015-04-02 2015-03-31 13.905 325,688 -63,762 0.00% 4,528,614
2015-04-01 2015-03-30 13.735 389,450 +55,535 0.00% 5,348,940
2015-03-24 2015-03-20 13.832 333,915 +4,113 0.00% 4,618,657
2015-03-23 2015-03-19 13.856 329,802 -55,535 0.00% 4,569,784
2015-03-17 2015-03-13 13.492 385,337 -12,341 0.00% 5,198,778
2015-03-09 2015-03-05 13.200 397,678 +12,341 0.00% 5,249,270
2015-03-04 2015-03-02 13.808 385,337 -12,341 0.00% 5,320,551
2015-02-16 2015-02-12 13.564 397,678 -12,341 0.00% 5,394,278
2015-02-11 2015-02-09 13.467 410,019 +12,341 0.00% 5,521,808
2015-02-09 2015-02-05 13.783 397,678 -823 0.00% 5,481,282
2015-02-06 2015-02-04 13.540 398,501 -12,341 0.00% 5,395,754
2015-02-02 2015-01-29 13.613 410,842 +12,341 0.00% 5,592,815
2015-01-30 2015-01-28 13.905 398,501 -41,959 0.00% 5,541,062
2015-01-29 2015-01-27 13.929 440,460 -431 0.00% 6,135,199
2015-01-28 2015-01-26 14.172 440,891 +842 0.00% 6,248,379
2015-01-27 2015-01-23 14.196 440,049 -12,341 0.00% 6,247,143
2015-01-23 2015-01-21 13.905 452,390 -32,910 0.00% 6,290,376
2015-01-22 2015-01-20 13.564 485,300 +24,683 0.00% 6,582,821
2015-01-21 2015-01-19 13.248 460,617 +32,909 0.00% 6,102,447
2015-01-13 2015-01-09 13.929 427,708 -1,234 0.00% 5,957,575
2015-01-08 2015-01-06 13.880 428,942 +41,960 0.00% 5,953,910
2015-01-07 2015-01-05 14.099 386,982 -4,114 0.00% 5,456,150
2015-01-06 2015-01-02 14.026 391,096 -8,842 0.00% 5,485,633
2015-01-05 2014-12-31 13.759 399,938 +430 0.00% 5,502,710
2015-01-02 2014-12-29 13.686 399,508 +435 0.00% 5,467,659
2014-12-30 2014-12-24 13.273 399,073 +861 0.00% 5,296,787
2014-12-29 2014-12-22 13.492 398,212 -16,455 0.00% 5,372,481
2014-12-16 2014-12-12 12.859 414,667 +18,512 0.00% 5,332,400
2014-12-11 2014-12-09 13.078 396,155 +37,023 0.00% 5,181,016
2014-12-09 2014-12-05 13.321 359,132 -15,239 0.00% 4,784,122
2014-12-08 2014-12-04 12.981 374,371 -2,057 0.00% 4,859,717
2014-11-03 2014-10-30 12.325 376,428 +823 0.00% 4,639,353
2014-10-16 2014-10-14 11.887 375,605 -4,299 0.00% 4,464,859
2014-10-15 2014-10-13 11.863 379,904 -2,468 0.00% 4,506,727
2014-10-13 2014-10-09 12.082 382,372 +3,271 0.00% 4,619,660
2014-10-10 2014-10-08 11.984 379,101 +4,114 0.00% 4,543,279
2014-10-06 2014-09-30 11.766 374,987 +4,113 0.00% 4,411,935
2014-08-18 2014-08-14 12.762 370,874 -29,721 0.00% 4,733,182
2014-08-04 2014-07-31 12.957 400,595 -4,114 0.00% 5,190,394
2014-07-29 2014-07-25 12.641 404,709 -1,645 0.00% 5,115,802
2014-07-23 2014-07-21 12.082 406,354 +431 0.00% 4,909,401
2014-06-26 2014-06-24 11.766 405,923 -32,910 0.00% 4,775,915
2014-06-25 2014-06-23 11.766 438,833 -4,114 0.00% 5,163,120
2014-06-17 2014-06-13 12.057 442,947 -37,023 0.00% 5,340,735
2014-06-13 2014-06-11 13.594 479,970 -7,816 0.00% 6,524,946
2014-06-12 2014-06-10 13.569 487,786 +28,036 0.00% 6,618,546
2014-06-09 2014-06-05 13.413 459,750 -385 0.00% 6,166,573
2014-05-28 2014-05-26 12.894 460,135 -404 0.00% 5,932,985
2014-05-26 2014-05-22 12.894 460,539 -1,927 0.00% 5,938,194
2014-05-23 2014-05-21 12.712 462,466 -3,855 0.00% 5,879,054
2014-05-22 2014-05-20 12.557 466,321 +404 0.00% 5,855,472
2014-05-14 2014-05-12 12.245 465,917 -7,709 0.00% 5,705,348
2014-05-02 2014-04-29 12.116 473,626 +7,709 0.00% 5,738,310
2014-04-15 2014-04-11 12.479 465,917 -3,854 0.00% 5,814,136
2014-04-11 2014-04-09 12.790 469,771 -5,782 0.00% 6,008,481
2014-04-10 2014-04-08 12.712 475,553 -3,855 0.00% 6,045,421
2014-04-01 2014-03-28 12.245 479,408 +3,855 0.00% 5,870,551
2014-03-26 2014-03-24 11.830 475,553 -771 0.00% 5,625,943
2014-03-25 2014-03-21 11.493 476,324 +15,418 0.00% 5,474,416
2014-03-21 2014-03-19 11.441 460,906 +771 0.00% 5,273,300
2014-03-18 2014-03-14 11.493 460,135 -3,855 0.00% 5,288,355
2014-03-13 2014-03-11 11.675 463,990 -3,854 0.00% 5,416,923
2014-03-12 2014-03-10 11.701 467,844 +3,854 0.00% 5,474,055
2014-03-04 2014-02-28 12.064 463,990 -4,430 0.00% 5,597,488
2014-02-24 2014-02-20 12.219 468,420 +7,709 0.00% 5,723,846
2014-02-14 2014-02-12 12.505 460,711 +7,709 0.00% 5,761,124
2014-02-12 2014-02-10 12.038 453,002 +1,927 0.00% 5,453,178
2014-02-07 2014-02-05 12.012 451,075 +13,491 0.00% 5,418,278
2014-01-27 2014-01-23 12.479 437,584 +1,927 0.00% 5,460,571
2014-01-22 2014-01-20 12.401 435,657 +26,981 0.00% 5,402,617
2014-01-16 2014-01-14 12.790 408,676 -2,312 0.00% 5,227,062
2014-01-09 2014-01-07 12.842 410,988 +1,541 0.00% 5,277,958
2014-01-08 2014-01-06 12.868 409,447 +17,731 0.00% 5,268,791
2014-01-07 2014-01-03 13.128 391,716 +3,855 0.00% 5,142,252
2014-01-02 2013-12-27 13.569 387,861 -89,664 0.00% 5,262,709
2013-12-30 2013-12-24 13.646 477,525 +11,564 0.00% 6,516,485
2013-11-27 2013-11-25 14.321 465,961 +38,545 0.00% 6,672,986
2013-11-22 2013-11-20 14.373 427,416 -3,855 0.00% 6,143,164
2013-11-20 2013-11-18 14.347 431,271 -7,709 0.00% 6,187,382
2013-11-18 2013-11-14 13.465 438,980 +2,313 0.00% 5,910,765
2013-11-15 2013-11-13 13.387 436,667 +3,854 0.00% 5,845,634
2013-11-14 2013-11-12 13.880 432,813 +421 0.00% 6,007,388
2013-10-29 2013-10-25 13.335 432,392 +3,854 0.00% 5,765,969
2013-09-25 2013-09-23 14.528 428,538 -3,854 0.00% 6,225,997
2013-09-18 2013-09-16 14.373 432,392 -10,126 0.00% 6,214,683
2013-09-12 2013-09-10 14.243 442,518 -16,960 0.00% 6,302,819
2013-09-10 2013-09-06 13.698 459,478 -3,855 0.00% 6,294,050
2013-09-05 2013-09-03 13.620 463,333 -4,257 0.00% 6,310,795
2013-08-19 2013-08-15 13.724 467,590 -7,709 0.00% 6,417,302
2013-08-16 2013-08-13 13.698 475,299 +3,855 0.00% 6,510,771
2013-08-06 2013-08-02 13.205 471,444 -3,855 0.00% 6,225,575
2013-07-25 2013-07-23 13.231 475,299 -43,170 0.00% 6,288,812
2013-07-16 2013-07-12 12.712 518,469 -3,855 0.00% 6,590,987
2013-07-12 2013-07-10 12.453 522,324 -3,854 0.00% 6,504,483
2013-07-09 2013-07-05 12.505 526,178 -5,782 0.00% 6,579,779
2013-07-05 2013-07-03 11.830 531,960 +3,854 0.00% 6,293,256
2013-07-03 2013-06-28 12.686 528,106 -1,927 0.00% 6,699,795
2013-07-02 2013-06-27 12.349 530,033 -4,028 0.00% 6,545,479
2013-06-26 2013-06-24 11.623 534,061 +5,782 0.00% 6,207,267
2013-06-25 2013-06-21 11.986 528,279 +7,324 0.00% 6,331,941
2013-06-24 2013-06-20 11.856 520,955 +3,854 0.00% 6,176,579
2013-06-21 2013-06-19 12.323 517,101 +17,345 0.00% 6,372,364
2013-06-20 2013-06-18 12.505 499,756 +20,044 0.00% 6,249,376
2013-06-19 2013-06-17 12.531 479,712 +15,032 0.00% 6,011,174
2013-06-18 2013-06-14 13.984 464,680 +3,855 0.00% 6,498,042
2013-06-17 2013-06-13 14.039 460,825 +38,244 0.00% 6,469,555
2013-06-10 2013-06-06 14.618 422,581 +1,812 0.00% 6,177,410
2013-06-06 2013-06-04 14.839 420,769 +7,252 0.00% 6,243,766
2013-06-05 2013-06-03 14.894 413,517 +362 0.00% 6,158,965
2013-06-03 2013-05-30 14.922 413,155 +3,626 0.00% 6,164,969
2013-05-28 2013-05-24 14.867 409,529 +3,625 0.00% 6,088,272
2013-05-27 2013-05-23 14.839 405,904 +3,626 0.00% 6,023,185
2013-05-14 2013-05-10 15.556 402,278 -363 0.00% 6,257,862
2013-05-10 2013-05-08 15.446 402,641 -378 0.00% 6,219,087
2013-05-09 2013-05-07 15.308 403,019 -3,626 0.00% 6,169,346
2013-05-08 2013-05-06 15.170 406,645 -4,383 0.00% 6,168,772
2013-04-30 2013-04-26 14.922 411,028 -1,813 0.00% 6,133,230
2013-04-25 2013-04-23 14.370 412,841 +7,251 0.00% 5,932,546
2013-04-19 2013-04-17 14.011 405,590 +3,626 0.00% 5,682,920
2013-04-03 2013-03-28 15.004 401,964 -1,088 0.00% 6,031,241
2013-03-25 2013-03-21 14.729 403,052 -1,813 0.00% 5,936,397
2013-03-22 2013-03-20 14.729 404,865 -3,625 0.00% 5,963,100
2013-03-20 2013-03-18 14.536 408,490 +9,064 0.00% 5,937,623
2013-03-15 2013-03-13 14.811 399,426 +3,625 0.00% 5,916,042
2013-03-06 2013-03-04 14.894 395,801 +3,626 0.00% 5,895,101
2013-02-26 2013-02-22 15.142 392,175 -3,626 0.00% 5,938,447
2013-02-21 2013-02-19 15.446 395,801 -2,538 0.00% 6,113,438
2013-02-20 2013-02-18 15.749 398,339 +3,626 0.00% 6,273,495
2013-02-19 2013-02-15 15.859 394,713 -3,626 0.00% 6,259,936
2013-02-07 2013-02-05 15.777 398,339 +3,626 0.00% 6,284,482
2013-02-06 2013-02-04 16.246 394,713 -3,626 0.00% 6,412,352
2013-02-05 2013-02-01 16.190 398,339 -7,251 0.00% 6,449,284
2013-02-04 2013-01-31 16.108 405,590 -1,813 0.00% 6,533,121
2013-02-01 2013-01-30 16.135 407,403 -3,625 0.00% 6,573,561
2013-01-31 2013-01-29 16.053 411,028 +3,625 0.00% 6,598,041
2013-01-30 2013-01-28 16.411 407,403 -7,251 0.00% 6,685,929
2013-01-24 2013-01-22 16.466 414,654 -1,813 0.00% 6,827,800
2013-01-18 2013-01-16 16.053 416,467 -3,625 0.00% 6,685,350
2013-01-16 2013-01-14 16.025 420,092 -4,384 0.00% 6,731,954
2013-01-15 2013-01-11 15.887 424,476 -13,744 0.00% 6,743,669
2013-01-04 2013-01-02 15.722 438,220 -10,515 0.00% 6,889,499
2012-12-28 2012-12-24 15.225 448,735 -1,812 0.00% 6,832,028
2012-12-27 2012-12-20 15.446 450,547 -1,813 0.00% 6,959,030
2012-12-19 2012-12-17 15.170 452,360 -7,251 0.00% 6,862,265
2012-12-18 2012-12-14 15.115 459,611 -10,877 0.00% 6,946,908
2012-12-14 2012-12-12 15.115 470,488 -9,427 0.00% 7,111,312
2012-12-13 2012-12-11 14.867 479,915 +7,251 0.00% 7,134,667
2012-12-10 2012-12-06 14.591 472,664 -10,876 0.00% 6,896,501
2012-12-07 2012-12-05 14.618 483,540 -1,813 0.00% 7,068,526
2012-11-27 2012-11-23 14.453 485,353 -18,128 0.00% 7,014,708
2012-11-23 2012-11-21 14.205 503,481 -10,877 0.00% 7,151,727
2012-11-22 2012-11-20 13.956 514,358 -7,251 0.00% 7,178,548
2012-11-20 2012-11-16 13.846 521,609 +10,877 0.00% 7,222,198
2012-11-16 2012-11-14 14.094 510,732 +3,625 0.00% 7,198,377
2012-11-15 2012-11-13 13.681 507,107 +18,128 0.00% 6,937,482
2012-11-08 2012-11-06 14.205 488,979 +2,176 0.00% 6,945,732
2012-11-06 2012-11-02 14.480 486,803 +18,128 0.00% 7,049,092
2012-10-29 2012-10-25 14.205 468,675 -1,813 0.00% 6,657,323
2012-10-24 2012-10-19 14.067 470,488 -9,064 0.00% 6,618,191
2012-10-22 2012-10-18 13.929 479,552 -5,584 0.00% 6,679,557
2012-10-19 2012-10-17 13.708 485,136 -7,251 0.00% 6,650,289
2012-10-18 2012-10-16 13.460 492,387 +3,626 0.00% 6,627,458
2012-10-15 2012-10-11 13.487 488,761 -3,626 0.00% 6,592,134
2012-10-09 2012-10-05 12.770 492,387 -3,625 0.00% 6,287,937
2012-10-08 2012-10-04 12.660 496,012 -412 0.00% 6,279,506
2012-10-05 2012-10-03 12.660 496,424 +3,626 0.00% 6,284,722
2012-10-04 2012-09-28 12.632 492,798 -10,877 0.00% 6,225,224
2012-09-24 2012-09-20 12.439 503,675 -1,813 0.00% 6,265,382
2012-09-20 2012-09-18 12.246 505,488 +3,626 0.00% 6,190,339
2012-09-19 2012-09-17 12.191 501,862 -18,128 0.00% 6,118,250
2012-09-18 2012-09-14 12.219 519,990 -10,877 0.00% 6,353,592
2012-09-13 2012-09-11 11.639 530,867 -29,005 0.00% 6,179,008
2012-09-12 2012-09-10 11.750 559,872 -10,877 0.00% 6,578,380
2012-09-11 2012-09-07 11.998 570,749 -217 0.00% 6,847,862
2012-09-10 2012-09-06 11.308 570,966 +21,753 0.00% 6,456,761
2012-09-07 2012-09-05 11.226 549,213 +11,240 0.00% 6,165,323
2012-09-06 2012-09-04 11.474 537,973 +3,625 0.00% 6,172,689
2012-09-05 2012-09-03 11.584 534,348 +3,626 0.00% 6,190,049
2012-09-03 2012-08-30 11.557 530,722 +3,626 0.00% 6,133,406
2012-08-31 2012-08-29 11.777 527,096 +3,625 0.00% 6,207,807
2012-08-30 2012-08-28 11.943 523,471 +10,877 0.00% 6,251,743
2012-08-23 2012-08-21 12.329 512,594 -1,516 0.00% 6,319,775
2012-08-22 2012-08-20 12.274 514,110 +36,256 0.00% 6,310,106
2012-08-10 2012-08-08 12.577 477,854 -10,876 0.00% 6,010,086
2012-08-08 2012-08-06 12.577 488,730 -9,064 0.00% 6,146,876
2012-08-07 2012-08-03 12.412 497,794 -35,894 0.00% 6,178,496
2012-08-03 2012-08-01 12.467 533,688 -32,630 0.00% 6,653,444
2012-08-02 2012-07-31 12.274 566,318 -725 0.00% 6,950,899
2012-07-31 2012-07-27 11.695 567,043 -3,626 0.00% 6,631,358
2012-07-27 2012-07-25 11.446 570,669 -1,813 0.00% 6,532,102
2012-07-20 2012-07-18 11.171 572,482 +2,901 0.00% 6,394,955
2012-07-16 2012-07-12 11.005 569,581 +3,988 0.00% 6,268,289
2012-07-13 2012-07-11 11.281 565,593 -3,626 0.00% 6,380,400
2012-07-12 2012-07-10 11.502 569,219 +14,503 0.00% 6,546,905
2012-07-11 2012-07-09 11.529 554,716 +18,128 0.00% 6,395,398
2012-07-10 2012-07-06 11.750 536,588 -7,251 0.00% 6,304,798
2012-07-09 2012-07-05 11.833 543,839 +362 0.00% 6,434,995
2012-06-29 2012-06-27 11.722 543,477 +20,304 0.00% 6,370,752
2012-06-28 2012-06-26 11.612 523,173 +10,876 0.00% 6,075,024
2012-06-27 2012-06-25 11.667 512,297 +18,128 0.00% 5,976,993
2012-06-26 2012-06-22 11.888 494,169 +3,626 0.00% 5,874,533
2012-06-20 2012-06-18 12.191 490,543 +3,625 0.00% 5,980,258
2012-06-15 2012-06-13 11.888 486,918 -3,625 0.00% 5,788,336
2012-06-13 2012-06-11 11.833 490,543 +36,256 0.00% 5,804,368
2012-06-12 2012-06-08 11.750 454,287 +10,877 0.00% 5,337,778
2012-06-07 2012-06-05 13.659 443,410 -6,889 0.00% 6,056,580
2012-06-06 2012-06-04 13.543 450,299 +25,562 0.00% 6,098,220
2012-06-05 2012-06-01 13.688 424,737 -3,434 0.00% 5,813,894
2012-05-31 2012-05-29 13.776 428,171 +17,168 0.00% 5,898,309
2012-05-28 2012-05-24 13.484 411,003 +1,373 0.00% 5,542,110
2012-05-22 2012-05-18 13.513 409,630 +5,151 0.00% 5,535,526
2012-05-21 2012-05-17 13.630 404,479 +2,060 0.00% 5,513,038
2012-05-16 2012-05-14 13.950 402,419 +1,717 0.00% 5,613,880
2012-05-15 2012-05-11 14.242 400,702 +5,150 0.00% 5,706,627
2012-05-14 2012-05-10 14.445 395,552 +1,717 0.00% 5,713,923
2012-05-11 2012-05-09 14.475 393,835 +20,602 0.00% 5,700,590
2012-05-09 2012-05-07 14.678 373,233 +4,807 0.00% 5,478,475
2012-05-08 2012-05-04 14.911 368,426 +3,777 0.00% 5,493,756
2012-05-03 2012-04-30 15.086 364,649 +3,433 0.00% 5,501,155
2012-05-02 2012-04-27 14.882 361,216 +3,434 0.00% 5,375,725
2012-04-26 2012-04-24 14.941 357,782 -3,434 0.00% 5,345,459
2012-04-17 2012-04-13 15.174 361,216 -10,301 0.00% 5,480,925
2012-04-16 2012-04-12 14.708 371,517 +3,434 0.00% 5,464,107
2012-04-13 2012-04-11 14.445 368,083 +2,747 0.00% 5,317,121
2012-04-12 2012-04-10 14.591 365,336 +687 0.00% 5,330,640
2012-04-11 2012-04-05 14.649 364,649 +7,210 0.00% 5,341,856
2012-04-03 2012-03-30 14.591 357,439 +3,434 0.00% 5,215,414
2012-04-02 2012-03-29 14.358 354,005 +13,734 0.00% 5,082,828
2012-03-28 2012-03-26 14.475 340,271 +3,434 0.00% 4,925,275
2012-03-14 2012-03-12 15.465 336,837 -6,867 0.00% 5,209,109
2012-03-13 2012-03-09 15.436 343,704 +1,717 0.00% 5,305,296
2012-03-12 2012-03-08 15.290 341,987 +1,716 0.00% 5,228,993
2012-03-08 2012-03-06 15.319 340,271 +6,868 0.00% 5,212,665
2012-03-01 2012-02-28 16.513 333,403 -6,868 0.00% 5,505,562
2012-02-28 2012-02-24 16.135 340,271 +6,868 0.00% 5,490,145
2012-02-24 2012-02-22 16.397 333,403 +3,433 0.00% 5,466,722
2012-02-22 2012-02-20 16.193 329,970 -6,867 0.00% 5,343,162
2012-02-17 2012-02-15 16.135 336,837 -3,434 0.00% 5,434,739
2012-02-16 2012-02-14 15.640 340,271 -686 0.00% 5,321,675
2012-02-08 2012-02-06 15.902 340,957 -3,434 0.00% 5,421,774
2012-02-07 2012-02-03 16.106 344,391 -1,717 0.00% 5,546,590
2012-02-03 2012-02-01 15.610 346,108 -1,076 0.00% 5,402,883
2012-02-01 2012-01-30 15.785 347,184 -10,301 0.00% 5,480,348
2012-01-31 2012-01-27 16.280 357,485 -1,717 0.00% 5,819,943
2012-01-30 2012-01-26 16.135 359,202 -3,433 0.00% 5,795,590
2012-01-19 2012-01-17 15.581 362,635 -11,378 0.00% 5,650,315
2012-01-17 2012-01-13 14.999 374,013 -10,301 0.00% 5,609,744
2012-01-13 2012-01-11 14.649 384,314 -20,601 0.00% 5,629,934
2012-01-10 2012-01-06 13.717 404,915 -3,434 0.00% 5,554,358
2012-01-05 2012-01-03 13.834 408,349 -2,747 0.00% 5,649,035
2012-01-03 2011-12-29 13.484 411,096 +6,181 0.00% 5,543,364
2011-12-28 2011-12-22 13.950 404,915 -6,867 0.00% 5,648,700
2011-12-21 2011-12-19 13.397 411,782 +6,523 0.00% 5,516,636
2011-12-14 2011-12-12 13.717 405,259 -1,716 0.00% 5,559,077
2011-12-09 2011-12-07 14.300 406,975 -2,747 0.00% 5,819,670
2011-12-08 2011-12-06 13.892 409,722 +10,301 0.00% 5,691,894
2011-12-06 2011-12-02 14.009 399,421 -3,434 0.00% 5,595,322
2011-12-05 2011-12-01 13.892 402,855 -27,469 0.00% 5,596,497
2011-12-02 2011-11-30 12.552 430,324 +20,602 0.00% 5,401,594
2011-11-29 2011-11-25 12.145 409,722 -2,747 0.00% 4,975,932
2011-11-24 2011-11-22 12.552 412,469 +3,433 0.00% 5,177,471
2011-11-18 2011-11-16 13.543 409,036 +20,602 0.00% 5,539,411
2011-11-15 2011-11-11 14.096 388,434 -3,434 0.00% 5,475,348
2011-11-14 2011-11-10 13.805 391,868 +17,357 0.00% 5,409,626
2011-11-11 2011-11-09 15.115 374,511 -3,433 0.00% 5,660,842
2011-11-09 2011-11-07 14.475 377,944 -6,867 0.00% 5,470,575
2011-11-07 2011-11-03 14.038 384,811 -6,868 0.00% 5,401,864
2011-11-01 2011-10-28 14.620 391,679 -10,301 0.00% 5,726,419
2011-10-31 2011-10-27 14.329 401,980 -3,433 0.00% 5,759,950
2011-10-28 2011-10-26 13.310 405,413 -1,717 0.00% 5,395,889
2011-10-26 2011-10-24 12.785 407,130 -8,584 0.00% 5,205,312
2011-10-25 2011-10-21 12.086 415,714 -3,434 0.00% 5,024,489
2011-10-24 2011-10-20 11.853 419,148 +3,434 0.00% 4,968,336
2011-10-21 2011-10-19 11.999 415,714 +3,434 0.00% 4,988,167
2011-10-20 2011-10-18 11.766 412,280 +5,150 0.00% 4,850,905
2011-10-18 2011-10-14 12.378 407,130 +3,434 0.00% 5,039,311
2011-10-14 2011-10-12 12.698 403,696 -6,868 0.00% 5,126,135
2011-10-13 2011-10-11 12.552 410,564 -8,584 0.00% 5,153,559
2011-10-12 2011-10-10 11.766 419,148 -3,433 0.00% 4,931,714
2011-10-11 2011-10-07 11.650 422,581 +10,301 0.00% 4,922,878
2011-10-07 2011-10-04 10.193 412,280 +1,373 0.00% 4,202,517
2011-10-06 2011-10-03 10.485 410,907 +3,434 0.00% 4,308,193
2011-10-04 2011-09-30 11.125 407,473 +3,433 0.00% 4,533,267
2011-09-28 2011-09-26 11.213 404,040 +3,434 0.00% 4,530,376
2011-09-27 2011-09-23 11.533 400,606 +12,018 0.00% 4,620,211
2011-09-26 2011-09-22 12.086 388,588 +5,150 0.00% 4,696,633
2011-09-20 2011-09-16 13.892 383,438 -68,672 0.00% 5,326,754
2011-09-19 2011-09-15 13.630 452,110 -12,361 0.00% 6,162,247
2011-09-16 2011-09-14 13.513 464,471 +68,266 0.00% 6,276,618
2011-09-15 2011-09-12 13.659 396,205 +22,319 0.00% 5,411,802
2011-09-12 2011-09-08 14.533 373,886 +10,301 0.00% 5,433,615
2011-09-05 2011-09-01 15.028 363,585 -20,602 0.00% 5,463,926
2011-09-02 2011-08-31 14.911 384,187 -36,396 0.00% 5,728,775
2011-08-30 2011-08-26 14.329 420,583 +13,159 0.00% 6,026,511
2011-08-29 2011-08-25 14.125 407,424 -6,867 0.00% 5,754,896
2011-08-26 2011-08-24 13.863 414,291 +23,348 0.00% 5,743,301
2011-08-25 2011-08-23 14.416 390,943 -3,433 0.00% 5,635,958
2011-08-23 2011-08-19 14.125 394,376 +5,494 0.00% 5,570,592
2011-08-22 2011-08-18 14.591 388,882 +20,945 0.00% 5,674,201
2011-08-18 2011-08-16 15.057 367,937 -1,717 0.00% 5,540,043
2011-08-17 2011-08-15 14.941 369,654 -3,434 0.00% 5,522,833
2011-08-16 2011-08-12 14.242 373,088 +6,867 0.00% 5,313,360
2011-08-15 2011-08-11 14.445 366,221 +3,434 0.00% 5,290,224
2011-08-12 2011-08-10 14.591 362,787 +10,988 0.00% 5,293,447
2011-08-11 2011-08-09 14.445 351,799 +16,138 0.00% 5,081,892
2011-08-10 2011-08-08 15.523 335,661 +4,807 0.00% 5,210,474
2011-08-09 2011-08-05 15.902 330,854 +6,867 0.00% 5,261,119
2011-08-05 2011-08-03 16.426 323,987 +1,717 0.00% 5,321,767
2011-08-04 2011-08-02 16.804 322,270 +1,716 0.00% 5,415,578
2011-08-02 2011-07-29 17.270 320,554 +13,735 0.00% 5,536,114
2011-07-27 2011-07-25 17.008 306,819 -1,717 0.00% 5,218,482
2011-07-26 2011-07-22 17.096 308,536 -6,867 0.00% 5,274,643
2011-07-22 2011-07-20 16.630 315,403 +5,150 0.00% 5,245,067
2011-07-19 2011-07-15 16.309 310,253 +5,151 0.00% 5,060,031
2011-07-15 2011-07-13 16.397 305,102 +4,120 0.00% 5,002,678
2011-07-13 2011-07-11 16.717 300,982 -1,076 0.00% 5,031,547
2011-07-11 2011-07-07 16.863 302,058 +7,554 0.00% 5,093,520
2011-07-08 2011-07-06 16.834 294,504 +6,867 0.00% 4,957,562
2011-07-07 2011-07-05 17.270 287,637 -3,434 0.00% 4,967,622
2011-06-28 2011-06-24 17.154 291,071 -5,150 0.00% 4,993,021
2011-06-27 2011-06-23 16.659 296,221 +5,150 0.00% 4,934,703
2011-06-24 2011-06-22 16.892 291,071 -6,867 0.00% 4,916,727
2011-06-23 2011-06-21 17.008 297,938 -29,872 0.00% 5,067,431
2011-06-22 2011-06-20 16.804 327,810 +1,716 0.00% 5,508,675
2011-06-21 2011-06-17 16.921 326,094 +3,091 0.00% 5,517,827
2011-06-20 2011-06-16 16.863 323,003 +10,300 0.00% 5,446,710
2011-06-15 2011-06-13 17.154 312,703 +3,434 0.00% 5,364,095
2011-06-14 2011-06-10 16.921 309,269 +3,434 0.00% 5,233,132
2011-06-13 2011-06-09 16.950 305,835 +2,747 0.00% 5,183,932
2011-06-10 2011-06-08 17.183 303,088 +19,228 0.00% 5,207,987
2011-06-09 2011-06-07 17.620 283,860 +686 0.00% 5,001,597
2011-06-08 2011-06-03 18.985 283,174 +12,361 0.00% 5,376,081
2011-06-07 2011-06-02 19.347 270,813 +9,503 0.00% 5,239,493
2011-06-03 2011-06-01 19.619 261,310 -663 0.00% 5,126,620
2011-05-31 2011-05-27 19.136 261,973 -5,963 0.00% 5,013,113
2011-05-27 2011-05-25 18.683 267,936 +9,276 0.00% 5,005,915
2011-05-26 2011-05-24 18.804 258,660 +994 0.00% 4,863,838
2011-05-25 2011-05-23 18.804 257,666 +4,639 0.00% 4,845,146
2011-05-06 2011-05-04 19.377 253,027 +3,313 0.00% 4,903,020
2011-05-04 2011-04-29 19.830 249,714 +6,626 0.00% 4,951,879
2011-04-27 2011-04-21 20.223 243,088 -6,626 0.00% 4,915,866
2011-04-20 2011-04-18 19.800 249,714 -7,769 0.00% 4,944,342
2011-04-19 2011-04-15 19.740 257,483 +6,626 0.00% 5,082,625
2011-04-07 2011-04-04 20.162 250,857 -5,689 0.00% 5,057,832
2011-04-06 2011-04-01 19.800 256,546 -7,289 0.00% 5,079,615
2011-04-04 2011-03-31 19.498 263,835 -21,675 0.00% 5,144,305
2011-04-01 2011-03-30 19.257 285,510 -4,970 0.00% 5,497,987
2011-03-31 2011-03-29 19.015 290,480 -20,475 0.00% 5,523,553
2011-03-30 2011-03-28 19.136 310,955 +1,657 0.00% 5,950,433
2011-03-29 2011-03-25 19.227 309,298 -8,432 0.00% 5,946,731
2011-03-25 2011-03-23 18.532 317,730 +1,657 0.00% 5,888,278
2011-03-18 2011-03-16 18.412 316,073 -3,314 0.00% 5,819,410
2011-03-17 2011-03-15 18.140 319,387 -6,924 0.00% 5,793,666
2011-03-15 2011-03-11 18.412 326,311 -7,256 0.00% 6,007,908
2011-03-14 2011-03-10 18.834 333,567 -13,733 0.00% 6,282,455
2011-03-11 2011-03-09 18.955 347,300 +33 0.00% 6,583,035
2011-03-10 2011-03-08 18.683 347,267 -1,656 0.00% 6,488,076
2011-03-09 2011-03-07 18.532 348,923 +842 0.00% 6,466,358
2011-03-08 2011-03-04 18.623 348,081 -15,572 0.00% 6,482,272
2011-03-07 2011-03-03 18.321 363,653 -1,657 0.00% 6,662,506
2011-03-02 2011-02-28 18.049 365,310 -9,939 0.00% 6,593,629
2011-03-01 2011-02-25 17.717 375,249 +6,925 0.00% 6,648,434
2011-02-25 2011-02-23 17.446 368,324 +9,939 0.00% 6,425,687
2011-02-23 2011-02-21 17.898 358,385 -3,462 0.00% 6,414,551
2011-02-16 2011-02-14 17.476 361,847 -994 0.00% 6,323,613
2011-02-15 2011-02-11 17.144 362,841 +5,301 0.00% 6,220,516
2011-02-14 2011-02-10 17.023 357,540 +1,656 0.00% 6,086,470
2011-02-11 2011-02-09 17.325 355,884 +3,164 0.00% 6,165,696
2011-02-08 2011-02-02 17.748 352,720 +3,314 0.00% 6,259,925
2011-02-07 2011-01-31 17.506 349,406 +7,951 0.00% 6,116,741
2011-01-28 2011-01-26 17.687 341,455 -33,960 0.00% 6,039,387
2011-01-26 2011-01-24 17.717 375,415 +3,314 0.00% 6,651,375
2011-01-24 2011-01-20 17.959 372,101 +3,313 0.00% 6,682,509
2011-01-21 2011-01-19 18.231 368,788 -348 0.00% 6,723,191
2011-01-20 2011-01-18 18.110 369,136 -2,077 0.00% 6,684,969
2011-01-19 2011-01-17 18.110 371,213 +347 0.00% 6,722,583
2011-01-18 2011-01-14 18.351 370,866 -8,581 0.00% 6,805,850
2011-01-12 2011-01-10 17.536 379,447 +16 0.00% 6,654,095
2011-01-11 2011-01-07 17.717 379,431 +994 0.00% 6,722,529
2011-01-07 2011-01-05 17.959 378,437 +17 0.00% 6,796,296
2011-01-06 2011-01-04 17.898 378,420 -3,313 0.00% 6,773,147
2010-12-30 2010-12-28 16.902 381,733 +3,313 0.00% 6,452,225
2010-12-28 2010-12-22 17.265 378,420 +15,202 0.00% 6,533,289
2010-12-23 2010-12-21 17.416 363,218 -332 0.00% 6,325,647
2010-12-21 2010-12-17 17.355 363,550 +332 0.00% 6,309,482
2010-12-20 2010-12-16 17.355 363,218 +662 0.00% 6,303,721
2010-12-16 2010-12-14 17.868 362,556 -3,313 0.00% 6,478,263
2010-12-14 2010-12-10 17.597 365,869 +6,626 0.00% 6,438,073
2010-12-08 2010-12-06 17.808 359,243 +4,970 0.00% 6,397,379
2010-12-03 2010-12-01 18.080 354,273 -2,650 0.00% 6,405,110
2010-12-02 2010-11-30 18.231 356,923 -109,334 0.00% 6,506,886
2010-12-01 2010-11-29 17.989 466,257 +92,768 0.00% 8,387,516
2010-11-30 2010-11-26 17.868 373,489 +19,879 0.00% 6,673,617
2010-11-26 2010-11-24 17.989 353,610 +994 0.00% 6,361,105
2010-11-25 2010-11-23 17.808 352,616 +4,969 0.00% 6,279,366
2010-11-24 2010-11-22 18.231 347,647 +1,657 0.00% 6,337,780
2010-11-23 2010-11-19 19.135 345,990 +3,313 0.00% 6,620,679
2010-11-22 2010-11-18 19.474 342,677 -26,678 0.00% 6,673,248
2010-11-19 2010-11-17 18.982 369,355 +32,505 0.00% 7,010,964
2010-11-18 2010-11-16 19.535 336,850 -26,004 0.00% 6,580,500
2010-11-17 2010-11-15 19.966 362,854 +35,755 0.00% 7,244,780
2010-11-16 2010-11-12 20.335 327,099 +6,501 0.00% 6,651,648
2010-11-15 2010-11-11 20.981 320,598 -8,776 0.00% 6,726,572
2010-11-12 2010-11-10 20.397 329,374 +8,776 0.00% 6,718,177
2010-11-10 2010-11-08 21.197 320,598 -13,002 0.00% 6,795,613
2010-11-09 2010-11-05 20.735 333,600 +1,951 0.00% 6,917,267
2010-11-08 2010-11-04 20.643 331,649 -1,301 0.00% 6,846,204
2010-11-05 2010-11-03 20.581 332,950 +1,301 0.00% 6,852,574
2010-11-04 2010-11-02 19.689 331,649 -10,077 0.00% 6,529,911
2010-11-03 2010-11-01 19.443 341,726 -3,576 0.00% 6,644,215
2010-11-02 2010-10-29 19.197 345,302 -15,927 0.00% 6,628,760
2010-11-01 2010-10-28 19.197 361,229 -1,625 0.00% 6,934,510
2010-10-29 2010-10-27 19.074 362,854 +27,304 0.00% 6,921,053
2010-10-28 2010-10-26 19.197 335,550 -1,950 0.00% 6,441,551
2010-10-21 2010-10-19 19.474 337,500 +16,252 0.00% 6,572,432
2010-10-20 2010-10-18 19.382 321,248 -16,252 0.00% 6,226,293
2010-10-19 2010-10-15 19.628 337,500 -11,052 0.00% 6,624,347
2010-10-18 2010-10-14 19.535 348,552 -4,876 0.00% 6,809,103
2010-10-15 2010-10-13 18.612 353,428 -11,377 0.00% 6,578,167
2010-10-14 2010-10-12 18.243 364,805 -4,225 0.00% 6,655,245
2010-10-13 2010-10-11 18.397 369,030 -22,754 0.00% 6,789,088
2010-10-12 2010-10-08 18.274 391,784 -32,505 0.00% 7,159,484
2010-10-11 2010-10-07 18.213 424,289 -3,250 0.00% 7,727,377
2010-10-08 2010-10-06 18.120 427,539 -3,251 0.00% 7,747,108
2010-10-07 2010-10-05 17.782 430,790 +7,151 0.00% 7,660,234
2010-10-06 2010-10-04 17.813 423,639 +9,752 0.00% 7,546,109
2010-10-05 2010-09-30 17.782 413,887 +58,509 0.00% 7,359,668
2010-09-28 2010-09-24 18.151 355,378 -1,625 0.00% 6,450,467
2010-09-27 2010-09-22 17.966 357,003 -18,853 0.00% 6,414,064
2010-09-22 2010-09-20 18.028 375,856 -976 0.00% 6,775,911
2010-09-21 2010-09-17 18.305 376,832 +3,251 0.00% 6,897,844
2010-09-20 2010-09-16 18.151 373,581 -6,501 0.00% 6,780,870
2010-09-17 2010-09-15 18.182 380,082 -3,251 0.00% 6,910,562
2010-09-16 2010-09-14 18.243 383,333 -18,527 0.00% 6,993,257
2010-09-10 2010-09-08 17.751 401,860 +6,501 0.00% 7,133,443
2010-09-09 2010-09-07 17.966 395,359 +5,200 0.00% 7,103,184
2010-09-08 2010-09-06 18.120 390,159 +1,301 0.00% 7,069,774
2010-09-07 2010-09-03 17.782 388,858 -6,501 0.00% 6,914,607
2010-09-06 2010-09-02 17.690 395,359 +6,501 0.00% 6,993,717
2010-09-03 2010-09-01 17.474 388,858 +4,225 0.00% 6,794,977
2010-09-02 2010-08-31 17.382 384,633 +1,300 0.00% 6,685,649
2010-09-01 2010-08-30 17.720 383,333 -3,250 0.00% 6,792,776
2010-08-31 2010-08-27 17.382 386,583 +6,501 0.00% 6,719,544
2010-08-26 2010-08-24 17.197 380,082 +3,250 0.00% 6,536,386
2010-08-24 2010-08-20 17.382 376,832 +3,251 0.00% 6,550,053
2010-08-23 2010-08-19 17.505 373,581 -975 0.00% 6,539,517
2010-08-16 2010-08-12 17.505 374,556 +11,377 0.00% 6,556,584
2010-08-13 2010-08-11 17.690 363,179 +4,225 0.00% 6,424,468
2010-08-06 2010-08-04 18.459 358,954 +13,002 0.00% 6,625,805
2010-08-05 2010-08-03 18.459 345,952 -8,126 0.00% 6,385,806
2010-08-04 2010-08-02 18.551 354,078 -6,501 0.00% 6,568,480
2010-08-02 2010-07-29 18.274 360,579 -6,501 0.00% 6,589,242
2010-07-28 2010-07-26 18.120 367,080 -3,251 0.00% 6,651,577
2010-07-27 2010-07-23 18.120 370,331 -9,751 0.00% 6,710,486
2010-07-21 2010-07-19 17.443 380,082 +3,250 0.00% 6,629,930
2010-07-19 2010-07-15 17.659 376,832 +6,501 0.00% 6,654,390
2010-07-08 2010-07-06 17.443 370,331 -3,250 0.00% 6,459,839
2010-07-05 2010-06-30 17.597 373,581 +8,126 0.00% 6,573,996
2010-06-29 2010-06-25 18.059 365,455 +3,251 0.00% 6,599,645
2010-06-28 2010-06-24 18.151 362,204 +3,250 0.00% 6,574,366
2010-06-24 2010-06-22 18.336 358,954 -9,751 0.00% 6,581,633
2010-06-23 2010-06-21 18.459 368,705 -13,002 0.00% 6,805,795
2010-06-17 2010-06-14 17.690 381,707 -6,501 0.00% 6,752,220
2010-06-14 2010-06-10 17.536 388,208 +650 0.00% 6,807,504
2010-06-11 2010-06-09 17.443 387,558 -6,501 0.00% 6,760,337
2010-06-10 2010-06-08 17.259 394,059 +6,501 0.00% 6,800,999
2010-06-09 2010-06-07 17.197 387,558 -6,501 0.00% 6,664,953
2010-06-08 2010-06-04 17.505 394,059 +3,250 0.00% 6,897,983
2010-06-02 2010-05-31 17.751 390,809 -3,250 0.00% 6,937,276
2010-06-01 2010-05-28 17.720 394,059 -4,876 0.00% 6,982,844
2010-05-31 2010-05-27 17.505 398,935 -4,226 0.00% 6,983,337
2010-05-27 2010-05-25 16.644 403,161 +4,226 0.00% 6,710,029
2010-05-25 2010-05-20 16.828 398,935 +3,251 0.00% 6,713,331
2010-05-24 2010-05-19 16.951 395,684 +6,501 0.00% 6,707,315
2010-05-19 2010-05-17 17.862 389,183 +13,144 0.00% 6,951,639
2010-05-17 2010-05-13 18.244 376,039 -3,140 0.00% 6,860,535
2010-05-13 2010-05-11 17.830 379,179 +3,140 0.00% 6,760,873
2010-05-12 2010-05-10 18.085 376,039 -3,140 0.00% 6,800,670
2010-05-11 2010-05-07 17.703 379,179 +3,140 0.00% 6,712,581
2010-05-10 2010-05-06 17.735 376,039 -1,570 0.00% 6,668,967
2010-05-07 2010-05-05 17.703 377,609 +8,794 0.00% 6,684,787
2010-05-05 2010-05-03 18.085 368,815 +1,570 0.00% 6,670,024
2010-05-03 2010-04-29 18.021 367,245 +3,141 0.00% 6,618,244
2010-04-30 2010-04-28 18.212 364,104 +14,761 0.00% 6,631,197
2010-04-26 2010-04-22 18.785 349,343 +3,141 0.00% 6,562,579
2010-04-21 2010-04-19 18.817 346,202 +7,852 0.00% 6,514,596
2010-04-20 2010-04-16 19.231 338,350 +3,141 0.00% 6,506,892
2010-04-19 2010-04-15 19.645 335,209 -1,571 0.00% 6,585,235
2010-04-15 2010-04-13 19.645 336,780 -3,140 0.00% 6,616,098
2010-04-14 2010-04-12 19.900 339,920 -15,704 0.00% 6,764,368
2010-04-13 2010-04-09 20.059 355,624 -942 0.00% 7,133,490
2010-04-12 2010-04-08 19.995 356,566 -3,141 0.00% 7,129,680
2010-04-09 2010-04-07 19.995 359,707 -1,570 0.00% 7,192,486
2010-04-08 2010-04-01 19.263 361,277 -3,141 0.00% 6,959,310
2010-03-31 2010-03-29 18.308 364,418 -2,199 0.00% 6,671,725
2010-03-30 2010-03-26 18.149 366,617 +6,282 0.00% 6,653,619
2010-03-29 2010-03-25 18.021 360,335 +3,141 0.00% 6,493,717
2010-03-25 2010-03-23 18.212 357,194 +942 0.00% 6,505,350
2010-03-17 2010-03-15 18.403 356,252 +6,281 0.00% 6,556,252
2010-03-16 2010-03-12 18.626 349,971 -6,281 0.00% 6,518,661
2010-03-11 2010-03-09 18.817 356,252 +2,827 0.00% 6,703,711
2010-03-10 2010-03-08 18.881 353,425 -6,910 0.00% 6,673,020
2010-03-09 2010-03-05 18.467 360,335 -3,455 0.00% 6,654,339
2010-03-05 2010-03-03 18.785 363,790 -3,141 0.00% 6,833,973
2010-03-03 2010-03-01 18.372 366,931 -3,140 0.00% 6,741,099
2010-03-02 2010-02-26 17.480 370,071 +6,281 0.00% 6,468,862
2010-03-01 2010-02-25 17.289 363,790 -3,141 0.00% 6,289,571
2010-02-26 2010-02-24 17.448 366,931 +3,141 0.00% 6,402,291
2010-02-25 2010-02-23 17.735 363,790 +34,548 0.00% 6,451,733
2010-02-24 2010-02-22 17.703 329,242 -3,141 0.00% 5,828,549
2010-02-23 2010-02-19 17.448 332,383 +3,141 0.00% 5,799,490
2010-02-12 2010-02-10 17.607 329,242 +4,711 0.00% 5,797,100
2010-02-03 2010-02-01 18.372 324,531 +1,571 0.00% 5,962,144
2010-02-01 2010-01-28 18.531 322,960 -65,956 0.00% 5,984,697
2010-01-29 2010-01-27 17.894 388,916 +59,360 0.00% 6,959,252
2010-01-28 2010-01-26 17.862 329,556 -10,993 0.00% 5,886,573
2010-01-25 2010-01-21 18.212 340,549 +17,903 0.00% 6,202,205
2010-01-22 2010-01-20 18.754 322,646 +3,140 0.00% 6,050,789
2010-01-21 2010-01-19 19.263 319,506 +1,885 0.00% 6,154,671
2010-01-20 2010-01-18 18.690 317,621 +3,769 0.00% 5,936,326
2010-01-19 2010-01-15 18.531 313,852 +6,281 0.00% 5,815,919
2010-01-18 2010-01-14 18.594 307,571 +21,985 0.00% 5,719,113
2010-01-15 2010-01-13 18.881 285,586 +13,191 0.00% 5,392,151
2010-01-14 2010-01-12 19.581 272,395 +12,563 0.00% 5,333,898
2010-01-13 2010-01-11 20.027 259,832 +12,563 0.00% 5,203,718
2010-01-11 2010-01-07 20.282 247,269 +6,281 0.00% 5,015,100
2010-01-07 2010-01-05 20.664 240,988 -1,570 0.00% 4,979,785
2010-01-06 2010-01-04 20.282 242,558 -7,852 0.00% 4,919,551
2010-01-04 2009-12-29 20.409 250,410 +3,141 0.00% 5,110,697
2009-12-29 2009-12-24 20.409 247,269 +1,570 0.00% 5,046,592
2009-12-28 2009-12-22 19.964 245,699 -9,422 0.00% 4,905,027
2009-12-23 2009-12-21 19.454 255,121 +1,570 0.00% 4,963,155
2009-12-21 2009-12-17 20.091 253,551 -3,140 0.00% 5,094,073
2009-12-18 2009-12-16 20.059 256,691 -6,282 0.00% 5,148,985
2009-12-17 2009-12-15 20.314 262,973 -1,570 0.00% 5,341,981
2009-12-14 2009-12-10 20.409 264,543 +4,711 0.00% 5,399,142
2009-12-11 2009-12-09 20.441 259,832 +14,447 0.00% 5,311,267
2009-12-07 2009-12-03 21.492 245,385 +9,423 0.00% 5,273,783
2009-12-04 2009-12-02 21.460 235,962 -12,563 0.00% 5,063,752
2009-12-03 2009-12-01 21.333 248,525 -9,423 0.00% 5,301,702
2009-12-02 2009-11-30 20.855 257,948 -18,844 0.00% 5,379,525
2009-12-01 2009-11-27 19.932 276,792 +45,541 0.00% 5,516,941
2009-11-30 2009-11-26 21.046 231,251 +12,563 0.00% 4,866,935
2009-11-27 2009-11-25 21.651 218,688 +6,595 0.00% 4,734,829
2009-11-25 2009-11-23 22.192 212,093 -9,736 0.00% 4,706,842
2009-11-24 2009-11-20 21.492 221,829 +9,736 0.00% 4,767,520
2009-11-20 2009-11-18 22.352 212,093 -628 0.00% 4,740,607
2009-11-19 2009-11-17 21.969 212,721 -4,711 0.00% 4,673,367
2009-11-18 2009-11-16 22.161 217,432 -3,141 0.00% 4,818,403
2009-11-17 2009-11-13 21.651 220,573 +3,141 0.00% 4,775,642
2009-11-16 2009-11-12 21.237 217,432 -1,571 0.00% 4,617,637
2009-11-13 2009-11-11 21.587 219,003 -3,140 0.00% 4,727,703
2009-11-12 2009-11-10 21.460 222,143 -15,704 0.00% 4,767,196
2009-11-11 2009-11-09 21.205 237,847 -1,256 0.00% 5,043,620
2009-11-10 2009-11-06 20.569 239,103 +1,570 0.00% 4,917,994
2009-11-06 2009-11-04 20.218 237,533 -4,711 0.00% 4,802,508
2009-11-05 2009-11-03 19.709 242,244 +6,282 0.00% 4,774,349
2009-11-03 2009-10-30 20.027 235,962 -3,141 0.00% 4,725,668
2009-10-30 2009-10-28 19.900 239,103 +12,563 0.00% 4,758,121
2009-10-28 2009-10-23 20.728 226,540 -1,571 0.00% 4,695,657
2009-10-27 2009-10-22 20.155 228,111 -314 0.00% 4,597,486
2009-10-23 2009-10-21 20.155 228,425 -3,140 0.00% 4,603,814
2009-10-22 2009-10-20 20.186 231,565 -1,571 0.00% 4,674,473
2009-10-21 2009-10-19 19.709 233,136 +4,711 0.00% 4,594,841
2009-10-20 2009-10-16 19.581 228,425 +1,571 0.00% 4,472,900
2009-10-19 2009-10-15 19.900 226,854 -7,852 0.00% 4,514,368
2009-10-16 2009-10-14 19.836 234,706 -1,571 0.00% 4,655,675
2009-10-14 2009-10-12 19.390 236,277 -4,711 0.00% 4,581,516
2009-10-12 2009-10-08 19.327 240,988 -6,281 0.00% 4,657,518
2009-10-09 2009-10-07 19.072 247,269 -5,025 0.00% 4,715,926
2009-10-07 2009-10-05 18.340 252,294 +628 0.00% 4,627,004
2009-10-06 2009-10-02 18.117 251,666 +11,307 0.00% 4,559,396
2009-09-30 2009-09-28 18.308 240,359 +1,570 0.00% 4,400,466
2009-09-29 2009-09-25 18.849 238,789 +6,281 0.00% 4,500,974
2009-09-28 2009-09-24 18.754 232,508 +4,711 0.00% 4,360,373
2009-09-25 2009-09-23 19.295 227,797 +2,513 0.00% 4,395,326
2009-09-24 2009-09-22 19.454 225,284 -3,141 0.00% 4,382,703
2009-09-23 2009-09-21 19.168 228,425 +3,141 0.00% 4,378,351
2009-09-21 2009-09-17 19.836 225,284 -628 0.00% 4,468,779
2009-09-18 2009-09-16 19.581 225,912 +4,711 0.00% 4,423,692
2009-09-15 2009-09-11 18.977 221,201 -6,596 0.00% 4,197,627
2009-09-14 2009-09-10 18.817 227,797 -1,884 0.00% 4,286,531
2009-09-11 2009-09-09 18.403 229,681 -15,075 0.00% 4,226,914
2009-09-10 2009-09-08 18.754 244,756 -22,300 0.00% 4,590,068
2009-09-09 2009-09-07 18.403 267,056 -942 0.00% 4,914,741
2009-08-26 2009-08-24 16.843 267,998 -628 0.00% 4,513,960
2009-08-18 2009-08-14 17.225 268,626 +314 0.00% 4,627,173
2009-08-17 2009-08-13 17.098 268,312 +314 0.00% 4,587,593
2009-08-14 2009-08-12 16.780 267,998 +3,141 0.00% 4,496,894
2009-08-13 2009-08-11 16.971 264,857 -3,141 0.00% 4,494,787
2009-08-12 2009-08-10 16.780 267,998 -1,570 0.00% 4,496,894
2009-08-11 2009-08-07 16.270 269,568 +1,570 0.00% 4,385,910
2009-08-10 2009-08-06 16.684 267,998 +4,711 0.00% 4,471,295
2009-08-07 2009-08-05 16.907 263,287 +21,985 0.00% 4,451,377
2009-08-06 2009-08-04 17.225 241,302 +3,141 0.00% 4,156,508
2009-08-04 2009-07-31 17.767 238,161 +1,570 0.00% 4,231,315
2009-08-03 2009-07-30 17.798 236,591 -14,133 0.00% 4,210,954
2009-07-31 2009-07-29 17.735 250,724 -15,703 0.00% 4,446,533
2009-07-30 2009-07-28 18.117 266,427 -21,986 0.00% 4,826,818
2009-07-29 2009-07-27 17.448 288,413 +4,712 0.00% 5,032,292
2009-07-28 2009-07-24 17.225 283,701 +10,992 0.00% 4,886,845
2009-07-27 2009-07-23 16.939 272,709 -314 0.00% 4,619,357
2009-07-23 2009-07-21 17.066 273,023 -3,141 0.00% 4,659,448
2009-07-21 2009-07-17 16.811 276,164 -9,422 0.00% 4,642,709
2009-07-20 2009-07-16 16.493 285,586 -942 0.00% 4,710,176
2009-07-17 2009-07-15 16.366 286,528 -15,704 0.00% 4,689,220
2009-07-16 2009-07-14 16.079 302,232 +3,769 0.00% 4,859,620
2009-07-15 2009-07-13 15.665 298,463 +12,563 0.00% 4,675,479
2009-07-14 2009-07-10 16.111 285,900 +3,141 0.00% 4,606,119
2009-07-13 2009-07-09 16.238 282,759 -3,141 0.00% 4,591,526
2009-07-10 2009-07-08 16.334 285,900 -157,036 0.00% 4,669,840
2009-07-09 2009-07-07 16.461 442,936 +157,036 0.00% 7,291,250
2009-07-08 2009-07-06 16.716 285,900 +12,563 0.00% 4,779,076
2009-07-07 2009-07-03 17.002 273,337 +12,249 0.00% 4,647,401
2009-06-30 2009-06-26 17.353 261,088 -6,282 0.00% 4,530,581
2009-06-26 2009-06-24 16.589 267,370 -628 0.00% 4,435,278
2009-06-25 2009-06-23 16.461 267,998 +9,422 0.00% 4,411,564
2009-06-23 2009-06-19 16.525 258,576 -24,811 0.00% 4,272,933
2009-06-19 2009-06-17 16.939 283,387 -34,548 0.00% 4,800,230
2009-06-18 2009-06-16 16.589 317,935 +23,241 0.00% 5,274,078
2009-06-17 2009-06-15 16.652 294,694 +1,570 0.00% 4,907,309
2009-06-16 2009-06-12 16.620 293,124 +3,455 0.00% 4,871,832
2009-06-15 2009-06-11 16.238 289,669 +1,256 0.00% 4,703,733
2009-06-12 2009-06-10 16.015 288,413 +1,571 0.00% 4,619,057
2009-06-11 2009-06-09 15.124 286,842 +3,141 0.00% 4,338,172
2009-06-10 2009-06-08 15.474 283,701 -1,571 0.00% 4,390,031
2009-06-09 2009-06-05 15.633 285,272 -12,563 0.00% 4,459,756
2009-06-08 2009-06-04 15.379 297,835 +6,282 0.00% 4,580,294
2009-06-05 2009-06-03 15.761 291,553 -1,571 0.00% 4,595,081
2009-06-04 2009-06-02 15.602 293,124 +7,852 0.00% 4,573,176
2009-06-03 2009-06-01 16.270 285,272 -14,133 0.00% 4,641,416
2009-06-02 2009-05-29 15.538 299,405 -5,653 0.00% 4,652,103
2009-06-01 2009-05-27 15.315 305,058 -37,061 0.00% 4,671,948
2009-05-29 2009-05-26 14.710 342,119 -3,141 0.00% 5,032,568
2009-05-27 2009-05-25 15.904 345,260 +34,548 0.00% 5,491,053
2009-05-26 2009-05-22 15.838 310,712 +12,133 0.00% 4,921,008
2009-05-25 2009-05-21 15.871 298,579 +4,527 0.00% 4,738,740
2009-05-22 2009-05-20 15.937 294,052 +2,716 0.00% 4,686,378
2009-05-21 2009-05-19 16.037 291,336 -3,018 0.00% 4,672,052
2009-05-20 2009-05-18 15.772 294,354 -11,469 0.00% 4,642,426
2009-05-19 2009-05-15 15.407 305,823 -1,207 0.00% 4,711,847
2009-05-18 2009-05-14 14.877 307,030 -1,811 0.00% 4,567,676
2009-05-15 2009-05-13 15.241 308,841 +18,109 0.00% 4,707,181
2009-05-14 2009-05-12 15.341 290,732 +10,261 0.00% 4,460,073
2009-05-13 2009-05-11 15.606 280,471 -5,131 0.00% 4,377,004
2009-05-12 2009-05-08 15.904 285,602 +906 0.00% 4,542,245
2009-05-11 2009-05-07 15.904 284,696 +21,126 0.00% 4,527,836
2009-05-08 2009-05-06 15.639 263,570 -7,545 0.00% 4,121,982
2009-05-07 2009-05-05 15.208 271,115 -34,708 0.00% 4,123,200
2009-05-06 2009-05-04 15.473 305,823 +17,505 0.00% 4,732,113
2009-05-05 2009-04-30 14.778 288,318 -2,716 0.00% 4,260,639
2009-05-04 2009-04-29 14.281 291,034 -1,207 0.00% 4,156,130
2009-04-30 2009-04-28 13.651 292,241 +3,018 0.00% 3,989,390
2009-04-29 2009-04-27 13.320 289,223 -3,018 0.00% 3,852,361
2009-04-28 2009-04-24 14.148 292,241 +6,036 0.00% 4,134,635
2009-04-27 2009-04-23 14.512 286,205 -135,814 0.00% 4,153,550
2009-04-24 2009-04-22 14.115 422,019 +149,999 0.00% 5,956,755
2009-04-23 2009-04-21 14.612 272,020 -2,415 0.00% 3,974,729
2009-04-22 2009-04-20 14.910 274,435 -2,414 0.00% 4,091,854
2009-04-21 2009-04-17 14.811 276,849 +603 0.00% 4,100,328
2009-04-20 2009-04-16 14.678 276,246 -4,436 0.00% 4,054,785
2009-04-17 2009-04-15 14.744 280,682 +3,018 0.00% 4,138,497
2009-04-16 2009-04-14 14.877 277,664 -3,622 0.00% 4,130,799
2009-04-15 2009-04-09 14.446 281,286 -3,320 0.00% 4,063,523
2009-04-14 2009-04-08 14.181 284,606 -6,036 0.00% 4,036,044
2009-04-09 2009-04-07 14.115 290,642 -10,261 0.00% 4,102,382
2009-04-08 2009-04-06 13.883 300,903 +905 0.00% 4,177,425
2009-04-07 2009-04-03 13.485 299,998 -4,225 0.00% 4,045,581
2009-04-06 2009-04-02 13.618 304,223 -3,018 0.00% 4,142,876
2009-04-03 2009-04-01 13.154 307,241 -4,226 0.00% 4,041,455
2009-04-02 2009-03-31 13.353 311,467 +4,226 0.00% 4,158,964
2009-04-01 2009-03-30 13.021 307,241 +3,018 0.00% 4,000,735
2009-03-31 2009-03-27 13.883 304,223 -7,244 0.00% 4,223,516
2009-03-30 2009-03-26 13.618 311,467 -9,959 0.00% 4,241,524
2009-03-27 2009-03-25 11.862 321,426 -3,018 0.00% 3,812,696
2009-03-26 2009-03-24 11.729 324,444 -6,640 0.00% 3,805,495
2009-03-25 2009-03-23 11.663 331,084 -3,018 0.00% 3,861,437
2009-03-23 2009-03-19 11.597 334,102 -4,527 0.00% 3,874,496
2009-03-20 2009-03-18 11.597 338,629 -313,882 0.00% 3,926,995
2009-03-19 2009-03-17 11.431 652,511 +293,057 0.00% 7,458,905
2009-03-18 2009-03-16 11.431 359,454 -906 0.00% 4,108,947
2009-03-17 2009-03-13 11.100 360,360 -19,617 0.00% 3,999,903
2009-03-16 2009-03-12 10.570 379,977 +3,018 0.00% 4,016,207
2009-03-13 2009-03-11 10.802 376,959 -153,923 0.00% 4,071,738
2009-03-12 2009-03-10 10.636 530,882 +150,905 0.00% 5,646,394
2009-03-11 2009-03-09 10.470 379,977 -307,845 0.00% 3,978,437
2009-03-10 2009-03-06 10.271 687,822 +310,863 0.00% 7,064,898
2009-03-09 2009-03-05 10.570 376,959 -37,726 0.00% 3,984,308
2009-03-06 2009-03-04 10.536 414,685 +25,653 0.00% 4,369,317
2009-03-05 2009-03-03 10.039 389,032 +3,019 0.00% 3,905,675
2009-03-04 2009-03-02 10.205 386,013 +6,036 0.00% 3,939,316
2009-03-03 2009-02-27 10.536 379,977 +18,108 0.00% 4,003,617
2009-03-02 2009-02-26 10.768 361,869 +3,018 0.00% 3,896,753
2009-02-27 2009-02-25 10.901 358,851 +6,037 0.00% 3,911,814
2009-02-25 2009-02-23 11.067 352,814 +3,018 0.00% 3,904,455
2009-02-24 2009-02-20 10.802 349,796 +3,923 0.00% 3,778,336
2009-02-23 2009-02-19 11.100 345,873 -3,018 0.00% 3,839,101
2009-02-19 2009-02-17 11.166 348,891 +6,036 0.00% 3,895,720
2009-02-17 2009-02-13 11.829 342,855 +3,320 0.00% 4,055,523
2009-02-11 2009-02-09 12.061 339,535 -3,018 0.00% 4,095,001
2009-02-10 2009-02-06 12.094 342,553 -18,109 0.00% 4,142,750
2009-02-09 2009-02-05 11.564 360,662 -9,054 0.00% 4,170,556
2009-02-06 2009-02-04 11.133 369,716 -6,036 0.00% 4,116,003
2009-02-05 2009-02-03 10.934 375,752 +3,018 0.00% 4,108,501
2009-02-04 2009-02-02 10.901 372,734 -603 0.00% 4,063,152
2009-02-03 2009-01-30 11.100 373,337 +6,036 0.00% 4,143,945
2009-02-02 2009-01-29 11.199 367,301 -9,055 0.00% 4,113,457
2009-01-23 2009-01-21 10.536 376,356 -299,696 0.00% 3,965,465
2009-01-22 2009-01-20 10.901 676,052 +301,809 0.00% 7,369,603
2009-01-21 2009-01-19 11.431 374,243 +9,054 0.00% 4,278,001
2009-01-20 2009-01-16 11.398 365,189 -93,560 0.00% 4,162,404
2009-01-19 2009-01-15 11.000 458,749 +3,018 0.00% 5,046,396
2009-01-16 2009-01-14 11.166 455,731 +95,673 0.00% 5,088,697
2009-01-15 2009-01-13 11.299 360,058 +7,847 0.00% 4,068,131
2009-01-14 2009-01-12 11.464 352,211 +7,847 0.00% 4,037,822
2009-01-13 2009-01-09 12.094 344,364 +20,221 0.00% 4,164,652
2009-01-12 2009-01-08 12.226 324,143 +18,109 0.00% 3,963,064
2009-01-09 2009-01-07 13.121 306,034 +15,090 0.00% 4,015,439
2009-01-08 2009-01-06 14.148 290,944 +3,018 0.00% 4,116,285
2009-01-07 2009-01-05 14.380 287,926 -301 0.00% 4,140,366
2009-01-06 2009-01-02 14.247 288,227 -3,018 0.00% 4,106,494
2009-01-05 2008-12-31 13.518 291,245 -906 0.00% 3,937,193
2008-12-30 2008-12-24 13.717 292,151 +1,509 0.00% 4,007,521
2008-12-23 2008-12-19 14.512 290,642 +2,716 0.00% 4,217,942
2008-12-22 2008-12-18 14.645 287,926 -1,509 0.00% 4,216,686
2008-12-16 2008-12-12 14.148 289,435 -4,829 0.00% 4,094,935
2008-12-15 2008-12-11 14.744 294,264 -148,489 0.00% 4,338,756
2008-12-12 2008-12-10 14.778 442,753 +143,359 0.00% 6,542,813
2008-12-11 2008-12-09 13.949 299,394 +1,509 0.00% 4,176,316
2008-12-10 2008-12-08 14.479 297,885 -14,185 0.00% 4,313,186
2008-12-09 2008-12-05 13.485 312,070 -6,036 0.00% 4,208,376
2008-12-08 2008-12-04 13.253 318,106 -4,829 0.00% 4,215,994
2008-12-05 2008-12-03 12.955 322,935 -13,884 0.00% 4,183,695
2008-12-03 2008-12-01 13.088 336,819 -10,563 0.00% 4,408,205
2008-12-02 2008-11-28 12.591 347,382 -21,127 0.00% 4,373,801
2008-12-01 2008-11-27 12.657 368,509 +1,208 0.00% 4,664,226
2008-11-28 2008-11-26 12.458 367,301 -4,527 0.00% 4,575,916
2008-11-27 2008-11-25 12.127 371,828 -63,682 0.00% 4,509,115
2008-11-26 2008-11-24 11.100 435,510 -9,960 0.00% 4,834,049
2008-11-25 2008-11-21 11.100 445,470 +3,320 0.00% 4,944,603
2008-11-24 2008-11-20 10.868 442,150 +43,159 0.00% 4,805,201
2008-11-21 2008-11-19 11.564 398,991 -302 0.00% 4,613,777
2008-11-20 2008-11-18 11.928 399,293 +7,847 0.00% 4,762,800
2008-11-19 2008-11-17 12.259 391,446 +17,505 0.00% 4,798,900
2008-11-18 2008-11-14 12.425 373,941 +2,716 0.00% 4,646,249
2008-11-17 2008-11-13 12.193 371,225 +26,559 0.00% 4,526,402
2008-11-14 2008-11-12 12.690 344,666 +1,811 0.00% 4,373,865
2008-11-13 2008-11-11 12.756 342,855 -27,464 0.00% 4,373,603
2008-11-12 2008-11-10 13.055 370,319 -28,069 0.00% 4,834,375
2008-11-11 2008-11-07 12.326 398,388 +27,767 0.00% 4,910,405
2008-11-10 2008-11-06 11.961 370,621 +10,865 0.00% 4,433,078
2008-11-07 2008-11-05 13.055 359,756 -11,469 0.00% 4,696,479
2008-11-06 2008-11-04 12.591 371,225 +906 0.00% 4,674,002
2008-11-05 2008-11-03 12.326 370,319 -28,370 0.00% 4,564,435
2008-11-03 2008-10-30 12.094 398,689 -105,332 0.00% 4,821,645
2008-10-31 2008-10-29 10.702 504,021 -446,677 0.00% 5,394,103
2008-10-30 2008-10-28 10.802 950,698 +385,410 0.00% 10,269,003
2008-10-29 2008-10-27 9.277 565,288 +139,738 0.00% 5,244,401
2008-10-28 2008-10-24 10.437 425,550 -9,658 0.00% 4,441,496
2008-10-27 2008-10-23 11.265 435,208 +33,199 0.00% 4,902,797
2008-10-24 2008-10-22 11.729 402,009 +16,901 0.00% 4,715,276
2008-10-23 2008-10-21 12.425 385,108 -40,141 0.00% 4,785,000
2008-10-22 2008-10-20 12.856 425,249 -23,842 0.00% 5,466,925
2008-10-21 2008-10-17 11.961 449,091 +30,784 0.00% 5,371,674
2008-10-20 2008-10-16 12.624 418,307 +60,664 0.00% 5,280,660
2008-10-17 2008-10-15 13.750 357,643 -302 0.00% 4,917,744
2008-10-16 2008-10-14 14.612 357,945 -45,272 0.00% 5,230,257
2008-10-15 2008-10-13 14.181 403,217 -344,062 0.00% 5,718,087
2008-10-14 2008-10-10 12.425 747,279 +325,049 0.00% 9,285,005
2008-10-13 2008-10-09 13.419 422,230 -14,487 0.00% 5,665,943
2008-10-10 2008-10-08 12.591 436,717 -19,618 0.00% 5,498,596
2008-10-09 2008-10-06 13.684 456,335 +56,740 0.00% 6,244,562
2008-10-08 2008-10-03 14.446 399,595 +7,545 0.00% 5,772,642
2008-10-03 2008-09-30 15.175 392,050 +8,451 0.00% 5,949,426
2008-10-02 2008-09-29 14.943 383,599 -10,865 0.00% 5,732,210
2008-09-30 2008-09-26 15.705 394,464 +11,469 0.00% 6,195,179
2008-09-29 2008-09-25 15.507 382,995 -98,088 0.00% 5,938,915
2008-09-26 2008-09-24 15.573 481,083 +153,922 0.00% 7,491,797
2008-09-25 2008-09-23 15.440 327,161 -4,527 0.00% 5,051,444
2008-09-24 2008-09-22 16.070 331,688 -154,224 0.00% 5,330,152
2008-09-23 2008-09-19 15.473 485,912 -35,614 0.00% 7,518,698
2008-09-22 2008-09-18 13.320 521,526 +59,759 0.00% 6,946,566
2008-09-19 2008-09-17 13.287 461,767 +126,457 0.00% 6,135,294
2008-09-18 2008-09-16 14.744 335,310 +31,087 0.00% 4,943,956
2008-09-17 2008-09-12 15.904 304,223 -30,181 0.00% 4,838,396
2008-09-16 2008-09-11 16.235 334,404 +40,744 0.00% 5,429,198
2008-09-12 2008-09-10 16.799 293,660 +4,829 0.00% 4,933,111
2008-09-11 2008-09-09 17.329 288,831 -1,509 0.00% 5,005,110
2008-09-10 2008-09-08 17.495 290,340 -40,744 0.00% 5,079,359
2008-09-09 2008-09-05 16.865 331,084 +37,122 0.00% 5,583,726
2008-09-08 2008-09-04 17.163 293,962 +8,753 0.00% 5,045,324
2008-09-05 2008-09-03 17.196 285,209 +4,829 0.00% 4,904,545
2008-09-04 2008-09-02 17.726 280,380 +1,509 0.00% 4,970,144
2008-09-01 2008-08-28 17.693 278,871 -1,509 0.00% 4,934,154
2008-08-29 2008-08-27 18.091 280,380 -2,717 0.00% 5,072,333
2008-08-27 2008-08-25 17.693 283,097 -4,527 0.00% 5,008,926
2008-08-26 2008-08-21 16.964 287,624 +1,509 0.00% 4,879,364
2008-08-25 2008-08-20 17.329 286,115 -1,509 0.00% 4,958,045
2008-08-21 2008-08-19 16.832 287,624 -4,527 0.00% 4,841,244
2008-08-20 2008-08-18 16.998 292,151 +3,018 0.00% 4,965,842
2008-08-19 2008-08-15 17.229 289,133 +3,018 0.00% 4,981,603
2008-08-18 2008-08-14 17.229 286,115 +3,018 0.00% 4,929,605
2008-08-14 2008-08-12 18.389 283,097 -1,509 0.00% 5,205,907
2008-08-13 2008-08-11 18.919 284,606 -1,509 0.00% 5,384,536
2008-08-01 2008-07-30 19.516 286,115 -2,414 0.00% 5,583,725
2008-07-29 2008-07-25 19.151 288,529 +3,018 0.00% 5,525,676
2008-07-25 2008-07-23 19.449 285,511 -3,018 0.00% 5,553,018
2008-07-23 2008-07-21 18.820 288,529 -3,320 0.00% 5,430,076
2008-07-21 2008-07-17 18.124 291,849 -9,054 0.00% 5,289,488
2008-07-17 2008-07-15 17.561 300,903 +12,072 0.00% 5,284,094
2008-07-16 2008-07-14 18.356 288,831 -3,018 0.00% 5,301,780
2008-07-14 2008-07-10 18.091 291,849 -4,527 0.00% 5,279,818
2008-07-11 2008-07-09 17.892 296,376 -20,523 0.00% 5,302,796
2008-07-10 2008-07-08 17.031 316,899 -6,640 0.00% 5,396,996
2008-07-09 2008-07-07 17.594 323,539 +1,509 0.00% 5,692,320
2008-07-08 2008-07-04 16.931 322,030 -1,811 0.00% 5,452,370
2008-07-07 2008-07-03 16.600 323,841 +4,829 0.00% 5,375,733
2008-07-03 2008-06-30 17.660 319,012 -905 0.00% 5,633,812
2008-07-02 2008-06-27 17.760 319,917 +3,018 0.00% 5,681,594
2008-06-30 2008-06-26 18.091 316,899 -17,203 0.00% 5,732,996
2008-06-27 2008-06-25 18.323 334,102 -2,415 0.00% 6,121,704
2008-06-25 2008-06-23 18.058 336,517 +3,018 0.00% 6,076,754
2008-06-20 2008-06-18 18.489 333,499 +13,280 0.00% 6,165,905
2008-06-19 2008-06-17 18.190 320,219 +603 0.00% 5,824,888
2008-06-16 2008-06-12 17.992 319,616 +7,848 0.00% 5,750,379
2008-06-13 2008-06-11 18.190 311,768 +1,509 0.00% 5,671,161
2008-06-12 2008-06-10 18.058 310,259 +3,923 0.00% 5,602,592
2008-06-11 2008-06-06 19.958 306,336 -3,018 0.00% 6,113,808
2008-06-10 2008-06-05 19.686 309,354 +7,881 0.00% 6,089,897
2008-06-06 2008-06-04 19.516 301,473 -41,177 0.00% 5,883,503
2008-06-05 2008-06-03 19.652 342,650 +32,354 0.00% 6,733,707
2008-06-04 2008-06-02 20.128 310,296 -2,942 0.00% 6,245,591
2008-06-03 2008-05-30 19.822 313,238 +1,177 0.00% 6,208,957
2008-05-30 2008-05-28 19.516 312,061 +3,235 0.00% 6,090,137
2008-05-29 2008-05-27 19.550 308,826 +883 0.00% 6,037,503
2008-05-28 2008-05-26 19.380 307,943 +1,764 0.00% 5,967,891
2008-05-27 2008-05-23 19.788 306,179 +5,883 0.00% 6,058,625
2008-05-26 2008-05-22 20.060 300,296 +8,823 0.00% 6,023,893
2008-05-23 2008-05-21 20.536 291,473 -2,941 0.00% 5,985,645
2008-05-22 2008-05-20 20.298 294,414 -1,471 0.00% 5,975,971
2008-05-16 2008-05-14 20.808 295,885 +2,942 0.00% 6,156,729
2008-05-15 2008-05-13 20.740 292,943 +3,529 0.00% 6,075,592
2008-05-13 2008-05-08 20.434 289,414 -2,941 0.00% 5,913,841
2008-05-07 2008-05-05 20.978 292,355 +1,470 0.00% 6,132,977
2008-05-06 2008-05-02 21.386 290,885 -3,529 0.00% 6,220,820
2008-05-05 2008-04-30 20.978 294,414 -11,765 0.00% 6,176,171
2008-04-30 2008-04-28 21.080 306,179 -11,176 0.00% 6,454,205
2008-04-29 2008-04-25 20.910 317,355 -31,177 0.00% 6,635,843
2008-04-28 2008-04-24 21.046 348,532 +882 0.00% 7,335,149
2008-04-25 2008-04-23 20.910 347,650 -12,647 0.00% 7,269,307
2008-04-24 2008-04-22 20.808 360,297 +5,588 0.00% 7,497,004
2008-04-23 2008-04-21 20.332 354,709 -5,882 0.00% 7,211,889
2008-04-22 2008-04-18 19.958 360,591 +1,177 0.00% 7,196,621
2008-04-21 2008-04-17 19.992 359,414 -2,942 0.00% 7,185,351
2008-04-17 2008-04-15 19.720 362,356 -5,882 0.00% 7,145,607
2008-04-16 2008-04-14 19.686 368,238 +1,176 0.00% 7,249,079
2008-04-15 2008-04-11 20.910 367,062 -10,588 0.00% 7,675,209
2008-04-08 2008-04-03 19.992 377,650 -8,823 0.00% 7,549,922
2008-04-07 2008-04-02 19.754 386,473 -27,354 0.00% 7,634,330
2008-04-03 2008-04-01 18.836 413,827 -2,941 0.00% 7,794,787
2008-04-02 2008-03-31 18.428 416,768 +5,883 0.00% 7,680,143
2008-04-01 2008-03-28 18.938 410,885 -13,530 0.00% 7,781,282
2008-03-31 2008-03-27 18.428 424,415 -7,353 0.00% 7,821,061
2008-03-28 2008-03-26 18.190 431,768 -257,061 0.00% 7,853,801
2008-03-27 2008-03-25 17.680 688,829 +237,061 0.00% 12,178,405
2008-03-26 2008-03-20 16.286 451,768 +3,823 0.00% 7,357,438
2008-03-25 2008-03-19 16.762 447,945 -2,941 0.00% 7,508,398
2008-03-20 2008-03-18 16.252 450,886 +25,000 0.00% 7,327,744
2008-03-19 2008-03-17 15.810 425,886 +3,530 0.00% 6,733,207
2008-03-18 2008-03-14 16.728 422,356 +1,765 0.00% 7,065,118
2008-03-17 2008-03-13 16.898 420,591 -8,824 0.00% 7,107,093
2008-03-13 2008-03-11 17.476 429,415 -17,059 0.00% 7,504,400
2008-03-11 2008-03-07 17.340 446,474 +9,706 0.00% 7,741,801
2008-03-07 2008-03-05 17.680 436,768 +2,941 0.00% 7,722,000
2008-03-06 2008-03-04 17.680 433,827 +14,706 0.00% 7,670,004
2008-03-05 2008-03-03 18.088 419,121 +10,589 0.00% 7,581,004
2008-03-04 2008-02-29 18.836 408,532 -58,824 0.00% 7,695,051
2008-03-03 2008-02-28 18.462 467,356 -9,706 0.00% 8,628,262
2008-02-29 2008-02-27 18.394 477,062 -16,177 0.00% 8,775,013
2008-02-27 2008-02-25 17.476 493,239 -94,118 0.00% 8,619,780
2008-02-26 2008-02-22 17.646 587,357 +5,882 0.00% 10,364,424
2008-02-25 2008-02-21 17.748 581,475 -5,882 0.00% 10,319,941
2008-02-21 2008-02-19 18.292 587,357 -4,412 0.00% 10,743,854
2008-02-19 2008-02-15 17.884 591,769 -15,588 0.00% 10,583,117
2008-02-18 2008-02-14 17.680 607,357 -17,648 0.00% 10,737,991
2008-02-15 2008-02-13 16.728 625,005 -1,470 0.00% 10,455,005
2008-02-14 2008-02-12 16.150 626,475 -2,941 0.00% 10,117,495
2008-02-13 2008-02-11 16.048 629,416 +2,941 0.00% 10,100,792
2008-02-12 2008-02-06 16.558 626,475 +20,588 0.00% 10,373,095
2008-02-11 2008-02-04 17.952 605,887 -6,176 0.00% 10,876,802
2008-02-05 2008-02-01 17.272 612,063 -11,765 0.00% 10,571,473
2008-02-04 2008-01-31 15.742 623,828 +2,941 0.00% 9,820,227
2008-02-01 2008-01-30 15.946 620,887 +2,941 0.00% 9,900,590
2008-01-31 2008-01-29 16.626 617,946 -4,412 0.00% 10,273,893
2008-01-30 2008-01-28 16.728 622,358 +34,412 0.00% 10,410,727
2008-01-29 2008-01-25 17.680 587,946 +18,530 0.00% 10,394,807
2008-01-28 2008-01-24 16.354 569,416 +17,647 0.00% 9,312,159
2008-01-25 2008-01-23 16.728 551,769 -37,647 0.00% 9,229,923
2008-01-24 2008-01-22 15.062 589,416 +41,177 0.00% 8,877,717
2008-01-23 2008-01-21 16.524 548,239 +8,823 0.00% 9,059,033
2008-01-22 2008-01-18 17.918 539,416 -11,765 0.00% 9,665,183
2008-01-21 2008-01-17 17.000 551,181 +25,883 0.00% 9,370,007
2008-01-18 2008-01-16 16.456 525,298 +11,765 0.00% 8,644,239
2008-01-15 2008-01-11 18.088 513,533 +5,000 0.00% 9,288,715
2008-01-14 2008-01-10 18.530 508,533 -1,765 0.00% 9,423,046
2008-01-11 2008-01-09 18.598 510,298 +3,824 0.00% 9,490,451
2008-01-10 2008-01-08 18.020 506,474 -66,471 0.00% 9,126,593
2008-01-09 2008-01-07 17.918 572,945 +11,470 0.00% 10,265,952
2008-01-08 2008-01-04 18.054 561,475 +1,765 0.00% 10,136,794
2008-01-07 2008-01-03 17.748 559,710 +32,353 0.00% 9,933,659
2008-01-02 2007-12-27 19.312 527,357 +9,118 0.00% 10,184,242
2007-12-28 2007-12-24 19.618 518,239 +12,353 0.00% 10,166,736
2007-12-20 2007-12-18 18.700 505,886 +588 0.00% 9,459,997
2007-12-19 2007-12-17 18.700 505,298 -588 0.00% 9,449,002
2007-12-18 2007-12-14 19.448 505,886 +2,647 0.00% 9,838,397
2007-12-17 2007-12-13 20.128 503,239 +22,941 0.00% 10,129,119
2007-12-14 2007-12-12 20.570 480,298 +24,706 0.00% 9,879,656
2007-12-12 2007-12-10 20.876 455,592 +1,471 0.00% 9,510,867
2007-12-11 2007-12-07 21.182 454,121 -7,941 0.00% 9,619,119
2007-12-10 2007-12-06 21.386 462,062 +8,823 0.00% 9,881,584
2007-12-06 2007-12-04 20.706 453,239 -1,470 0.00% 9,384,696
2007-12-05 2007-12-03 20.774 454,709 +13,235 0.00% 9,446,054
2007-12-04 2007-11-30 20.944 441,474 +588 0.00% 9,246,162
2007-11-30 2007-11-28 20.468 440,886 -294 0.00% 9,023,987
2007-11-29 2007-11-27 20.502 441,180 +2,647 0.00% 9,045,005
2007-11-28 2007-11-26 20.876 438,533 -7,941 0.00% 9,154,746
2007-11-27 2007-11-23 20.264 446,474 -5,882 0.00% 9,047,281
2007-11-26 2007-11-22 19.584 452,356 -883 0.00% 8,858,873
2007-11-23 2007-11-21 19.856 453,239 +11,177 0.00% 8,999,446
2007-11-22 2007-11-20 20.808 442,062 -588 0.00% 9,198,357
2007-11-21 2007-11-19 20.400 442,650 +2,058 0.00% 9,029,992
2007-11-20 2007-11-16 20.638 440,592 +12,059 0.00% 9,092,870
2007-11-19 2007-11-15 21.760 428,533 -1,176 0.00% 9,324,808
2007-11-16 2007-11-14 22.066 429,709 -6,177 0.00% 9,481,888
2007-11-15 2007-11-13 20.944 435,886 -4,706 0.00% 9,129,128
2007-11-14 2007-11-12 20.638 440,592 +34,707 0.00% 9,092,870
2007-11-13 2007-11-09 21.726 405,885 +2,353 0.00% 8,818,191
2007-11-12 2007-11-08 21.658 403,532 +6,470 0.00% 8,739,631
2007-11-09 2007-11-07 22.576 397,062 +883 0.00% 8,964,005
2007-11-08 2007-11-06 22.712 396,179 +13,235 0.00% 8,997,950
2007-11-07 2007-11-05 22.134 382,944 +5,882 0.00% 8,476,019
2007-11-06 2007-11-02 23.222 377,062 +6,765 0.00% 8,756,068
2007-11-05 2007-11-01 24.208 370,297 +882 0.00% 8,964,083
2007-11-02 2007-10-31 24.888 369,415 +11,765 0.00% 9,193,932
2007-11-01 2007-10-30 25.262 357,650 +883 0.00% 9,034,887
2007-10-31 2007-10-29 24.684 356,767 +10,000 0.00% 8,806,371
2007-10-30 2007-10-26 24.344 346,767 -6,177 0.00% 8,441,633
2007-10-29 2007-10-25 23.834 352,944 +883 0.00% 8,412,004
2007-10-26 2007-10-24 23.902 352,061 -589 0.00% 8,414,899
2007-10-25 2007-10-23 23.460 352,650 -588 0.00% 8,273,107
2007-10-24 2007-10-22 22.134 353,238 +7,353 0.00% 7,818,511
2007-10-22 2007-10-17 22.916 345,885 +588 0.00% 7,926,241
2007-10-18 2007-10-16 22.508 345,297 -6,176 0.00% 7,771,887
2007-10-16 2007-10-12 22.644 351,473 -7,353 0.00% 7,958,695
2007-10-15 2007-10-11 23.120 358,826 +5,882 0.00% 8,295,995
2007-10-12 2007-10-10 23.528 352,944 -3,235 0.00% 8,304,004
2007-10-11 2007-10-09 21.590 356,179 -294 0.00% 7,689,847
2007-10-10 2007-10-08 21.284 356,473 -10,883 0.00% 7,587,114
2007-10-09 2007-10-05 20.366 367,356 +4,118 0.00% 7,481,516
2007-10-08 2007-10-04 19.448 363,238 -2,647 0.00% 7,064,200
2007-10-05 2007-10-03 19.516 365,885 -9,118 0.00% 7,140,558
2007-10-04 2007-10-02 19.380 375,003 -6,176 0.00% 7,267,504
2007-10-03 2007-09-28 18.530 381,179 -1,471 0.00% 7,063,194
2007-10-02 2007-09-27 18.462 382,650 -14,706 0.00% 7,064,431
2007-09-28 2007-09-25 18.734 397,356 -15,294 0.00% 7,444,011
2007-09-27 2007-09-24 18.836 412,650 -2,941 0.00% 7,772,617
2007-09-25 2007-09-21 18.360 415,591 -15,000 0.00% 7,630,194
2007-09-24 2007-09-20 17.986 430,591 +23,529 0.00% 7,744,552
2007-09-21 2007-09-19 17.408 407,062 -4,706 0.00% 7,086,082
2007-09-20 2007-09-18 17.102 411,768 +2,353 0.00% 7,042,004
2007-09-19 2007-09-17 17.136 409,415 +5,588 0.00% 7,015,683
2007-09-18 2007-09-14 17.238 403,827 -7,647 0.00% 6,961,118
2007-09-17 2007-09-13 17.170 411,474 +3,824 0.00% 7,064,956
2007-09-14 2007-09-12 17.170 407,650 -21,177 0.00% 6,999,298
2007-09-12 2007-09-10 17.408 428,827 -9,412 0.00% 7,464,964
2007-09-11 2007-09-07 17.476 438,239 -11,764 0.00% 7,658,607
2007-09-10 2007-09-06 17.306 450,003 -16,177 0.00% 7,787,694
2007-09-07 2007-09-05 17.136 466,180 -45,589 0.00% 7,988,401
2007-09-06 2007-09-04 17.170 511,769 +2,942 0.00% 8,787,008
2007-09-05 2007-09-03 17.068 508,827 -1,177 0.00% 8,684,594
2007-09-04 2007-08-31 17.272 510,004 -66,177 0.00% 8,808,723
2007-09-03 2007-08-30 16.830 576,181 +5,883 0.00% 9,697,054
2007-08-31 2007-08-29 16.524 570,298 -2,942 0.00% 9,423,533
2007-08-30 2007-08-28 16.728 573,240 -4,117 0.00% 9,589,087
2007-08-29 2007-08-27 17.272 577,357 +1,764 0.00% 9,972,035
2007-08-28 2007-08-24 16.694 575,593 +5,883 0.00% 9,608,877
2007-08-27 2007-08-23 16.660 569,710 -9,412 0.00% 9,491,297
2007-08-24 2007-08-22 16.558 579,122 -8,235 0.00% 9,589,030
2007-08-23 2007-08-21 16.252 587,357 -30,001 0.00% 9,545,654
2007-08-22 2007-08-20 15.878 617,358 -40,588 0.00% 9,802,337
2007-08-21 2007-08-17 14.484 657,946 +7,353 0.00% 9,529,618
2007-08-20 2007-08-16 14.654 650,593 +26,471 0.00% 9,533,718
2007-08-17 2007-08-15 15.504 624,122 +35,294 0.00% 9,676,315
2007-08-16 2007-08-14 16.048 588,828 -4,118 0.00% 9,449,441
2007-08-15 2007-08-13 16.082 592,946 -6,764 0.00% 9,535,686
2007-08-14 2007-08-10 15.640 599,710 +11,764 0.00% 9,379,394
2007-08-13 2007-08-09 15.912 587,946 -17,353 0.00% 9,355,327
2007-08-10 2007-08-08 16.048 605,299 -29,412 0.00% 9,713,766
2007-08-09 2007-08-07 15.232 634,711 +8,530 0.00% 9,667,845
2007-08-08 2007-08-06 15.402 626,181 +2,941 0.00% 9,644,367
2007-08-07 2007-08-03 16.116 623,240 -4,118 0.00% 10,044,061
2007-08-06 2007-08-02 15.912 627,358 -23,529 0.00% 9,982,446
2007-08-03 2007-08-01 15.742 650,887 +1,470 0.00% 10,246,186
2007-08-02 2007-07-31 16.456 649,417 -5,588 0.00% 10,686,726
2007-08-01 2007-07-30 16.048 655,005 -7,353 0.00% 10,511,441
2007-07-31 2007-07-27 15.844 662,358 -31,471 0.00% 10,494,321
2007-07-27 2007-07-25 16.660 693,829 -10,588 0.00% 11,559,104
2007-07-26 2007-07-24 16.966 704,417 -7,353 0.00% 11,951,049
2007-07-25 2007-07-23 17.102 711,770 -38,824 0.00% 12,172,599
2007-07-24 2007-07-20 16.728 750,594 -45,883 0.00% 12,555,842
2007-07-23 2007-07-19 16.728 796,477 -5,882 0.00% 13,323,367
2007-07-20 2007-07-18 16.354 802,359 -11,765 0.00% 13,121,681
2007-07-19 2007-07-17 16.286 814,124 -18,823 0.00% 13,258,724
2007-07-18 2007-07-16 15.946 832,947 +24,412 0.00% 13,282,073
2007-07-17 2007-07-13 16.252 808,535 +2,941 0.00% 13,140,212
2007-07-13 2007-07-11 16.558 805,594 -26,471 0.00% 13,338,925
2007-07-12 2007-07-10 16.898 832,065 -5,588 0.00% 14,060,129
2007-07-11 2007-07-09 16.082 837,653 +26,765 0.00% 13,471,035
2007-07-10 2007-07-06 15.674 810,888 +588 0.00% 12,709,763
2007-07-09 2007-07-05 15.402 810,300 -33,824 0.00% 12,480,147
2007-07-06 2007-07-04 15.232 844,124 +17,353 0.00% 12,857,600
2007-07-05 2007-07-03 15.130 826,771 -14,412 0.00% 12,508,951
2007-07-04 2007-06-29 14.756 841,183 +61,765 0.00% 12,412,403
2007-07-03 2007-06-28 14.892 779,418 -14,706 0.00% 11,607,006
2007-06-29 2007-06-27 14.824 794,124 +14,118 0.00% 11,772,006
2007-06-28 2007-06-26 14.688 780,006 +5,883 0.00% 11,456,642
2007-06-27 2007-06-25 14.756 774,123 -5,883 0.00% 11,422,873
2007-06-26 2007-06-22 14.858 780,006 0.00% 11,589,242

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