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: TAI NING STOCK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.660 0 +0
2025-10-13 2025-10-09 5.650 0 +0
2025-10-10 2025-10-08 5.600 0 +0
2025-10-09 2025-10-06 5.660 0 +0
2025-10-08 2025-10-03 5.700 0 +0
2025-10-06 2025-10-02 5.730 0 +0
2025-10-03 2025-09-30 5.740 0 +0
2025-10-02 2025-09-29 5.730 0 +0
2025-09-30 2025-09-26 5.700 0 +0
2025-09-29 2025-09-25 5.670 0 +0
2025-09-26 2025-09-24 5.810 0 +0
2025-09-25 2025-09-23 5.780 0 +0
2025-09-24 2025-09-22 5.740 0 +0
2025-09-23 2025-09-19 5.880 0 +0
2025-09-22 2025-09-18 5.910 0 +0
2025-09-19 2025-09-17 5.980 0 +0
2025-09-18 2025-09-16 5.950 0 +0
2025-09-17 2025-09-15 5.970 0 +0
2025-09-16 2025-09-12 6.000 0 +0
2025-09-15 2025-09-11 6.000 0 +0
2025-09-12 2025-09-10 6.000 0 +0
2025-09-11 2025-09-09 5.890 0 +0
2025-09-10 2025-09-08 5.790 0 +0
2025-09-09 2025-09-05 5.770 0 +0
2025-09-08 2025-09-04 5.730 0 +0
2025-09-05 2025-09-03 5.740 0 +0
2025-09-04 2025-09-02 5.810 0 +0
2025-09-03 2025-09-01 5.730 0 +0
2025-09-02 2025-08-29 5.770 0 +0
2025-09-01 2025-08-28 5.790 0 +0
2025-08-29 2025-08-27 5.770 0 +0
2025-08-28 2025-08-26 5.850 0 +0
2025-08-27 2025-08-25 5.940 0 +0
2025-08-26 2025-08-22 5.960 0 +0
2025-08-25 2025-08-21 5.940 0 +0
2025-08-22 2025-08-20 5.930 0 +0
2025-08-21 2025-08-19 5.880 0 +0
2025-08-20 2025-08-18 5.880 0 +0
2025-08-19 2025-08-15 5.960 0 +0
2025-08-18 2025-08-14 6.150 0 +0
2025-08-15 2025-08-13 6.160 0 +0
2025-08-14 2025-08-12 6.100 0 +0
2025-08-13 2025-08-11 6.080 0 +0
2025-08-12 2025-08-08 6.160 0 +0
2025-08-11 2025-08-07 6.200 0 +0
2025-08-08 2025-08-06 6.110 0 +0
2025-08-07 2025-08-05 6.160 0 +0
2025-08-06 2025-08-04 6.060 0 +0
2025-08-05 2025-08-01 5.980 0 +0
2025-08-04 2025-07-31 6.020 0 +0
2025-08-01 2025-07-30 6.050 0 +0
2025-07-31 2025-07-29 6.070 0 +0
2025-07-30 2025-07-28 6.120 0 +0
2025-07-29 2025-07-25 6.090 0 +0
2025-07-28 2025-07-24 6.150 0 +0
2025-07-25 2025-07-23 6.150 0 +0
2025-07-24 2025-07-22 6.080 0 +0
2025-07-23 2025-07-21 6.140 0 +0
2025-07-22 2025-07-18 6.190 0 +0
2025-07-21 2025-07-17 6.140 0 +0
2025-07-18 2025-07-16 6.220 0 +0
2025-07-17 2025-07-15 6.150 0 +0
2025-07-16 2025-07-14 6.180 0 +0
2025-07-15 2025-07-11 6.210 0 +0
2025-07-14 2025-07-10 6.270 0 +0
2025-07-11 2025-07-09 6.100 0 +0
2025-07-10 2025-07-08 6.150 0 +0
2025-07-09 2025-07-07 6.130 0 +0
2025-07-08 2025-07-04 6.130 0 +0
2025-07-07 2025-07-03 6.090 0 +0
2025-07-04 2025-07-02 6.526 0 +0
2025-07-03 2025-06-30 6.402 0 +0
2025-07-02 2025-06-27 6.505 0 +0
2025-06-30 2025-06-26 6.639 0 +0
2025-06-27 2025-06-25 6.639 0 +0
2025-06-26 2025-06-24 6.587 0 +0
2025-06-25 2025-06-23 6.464 0 +0
2025-06-24 2025-06-20 6.382 0 +0
2025-06-23 2025-06-19 6.207 0 +0
2025-06-20 2025-06-18 6.248 0 +0
2025-06-19 2025-06-17 6.268 0 +0
2025-06-18 2025-06-16 6.330 0 +0
2025-06-17 2025-06-13 6.279 0 +0
2025-06-16 2025-06-12 6.330 0 +0
2025-06-13 2025-06-11 6.351 0 +0
2025-06-12 2025-06-10 6.196 0 +0
2025-06-11 2025-06-09 6.124 0 +0
2025-06-10 2025-06-06 6.052 0 +0
2025-06-09 2025-06-05 6.073 0 +0
2025-06-06 2025-06-04 5.990 0 +0
2025-06-05 2025-06-03 5.970 0 +0
2025-06-04 2025-06-02 5.795 0 +0
2025-06-03 2025-05-30 5.877 0 +0
2025-06-02 2025-05-29 5.877 0 +0
2025-05-30 2025-05-28 5.888 0 +0
2025-05-29 2025-05-27 5.867 0 +0
2025-05-28 2025-05-26 5.867 0 +0
2025-05-27 2025-05-23 5.857 0 +0
2025-05-26 2025-05-22 5.795 0 -9,715
2025-01-02 2024-12-27 5.645 9,715 +574 0.00% 54,837
2024-12-19 2024-12-17 5.305 9,141 -5,485 0.00% 48,497
2024-12-16 2024-12-12 5.295 14,626 -6,687 0.00% 77,438
2024-12-11 2024-12-09 5.273 21,313 -956 0.00% 112,376
2024-12-05 2024-12-03 5.163 22,269 -81,496 0.00% 114,981
2024-12-04 2024-12-02 5.043 103,765 -9,141 0.00% 523,281
2024-12-03 2024-11-29 4.988 112,906 -18,283 0.00% 563,203
2024-12-02 2024-11-28 4.977 131,189 -18,283 0.00% 652,968
2024-11-29 2024-11-27 5.054 149,472 -10,509 0.00% 755,414
2024-11-28 2024-11-26 4.999 159,981 -10,969 0.00% 799,775
2024-11-27 2024-11-25 5.010 170,950 -36,566 0.00% 856,481
2024-11-21 2024-11-19 5.185 207,516 -38,058 0.00% 1,076,002
2024-11-20 2024-11-18 5.185 245,574 -21,016 0.00% 1,273,339
2024-11-18 2024-11-14 5.043 266,590 -9,553 0.00% 1,344,399
2024-11-13 2024-11-11 5.218 276,143 -956 0.00% 1,440,906
2024-11-12 2024-11-08 5.327 277,099 -956 0.00% 1,476,207
2024-11-11 2024-11-07 5.360 278,055 -45,707 0.00% 1,490,425
2024-11-08 2024-11-06 5.196 323,762 +955 0.00% 1,682,297
2024-11-07 2024-11-05 5.316 322,807 -47,618 0.00% 1,716,179
2024-11-06 2024-11-04 5.240 370,425 -19,238 0.00% 1,940,971
2024-11-04 2024-10-31 5.098 389,663 -11,463 0.00% 1,986,362
2024-10-31 2024-10-29 5.141 401,126 -74,778 0.00% 2,062,348
2024-10-30 2024-10-28 5.141 475,904 +1,828 0.00% 2,446,812
2024-10-25 2024-10-23 5.196 474,076 -4,776 0.00% 2,463,343
2024-10-23 2024-10-21 5.130 478,852 -9,554 0.00% 2,456,730
2024-10-22 2024-10-18 5.240 488,406 -9,141 0.00% 2,559,174
2024-10-18 2024-10-16 5.218 497,547 -45,708 0.00% 2,596,186
2024-10-17 2024-10-15 5.163 543,255 -22,853 0.00% 2,804,975
2024-10-16 2024-10-14 5.284 566,108 -4,571 0.00% 2,991,092
2024-10-09 2024-10-07 5.284 570,679 +25,102 0.00% 3,015,243
2024-10-08 2024-10-04 5.284 545,577 +20,605 0.00% 2,882,614
2024-10-03 2024-09-30 5.076 524,972 -18,694 0.00% 2,664,633
2024-09-30 2024-09-26 5.284 543,666 -2,784 0.00% 2,872,517
2024-09-27 2024-09-25 5.229 546,450 -24,014 0.00% 2,857,338
2024-09-26 2024-09-24 5.141 570,464 -9,142 0.00% 2,932,982
2024-09-23 2024-09-19 4.759 579,606 +16,242 0.00% 2,758,071
2024-09-17 2024-09-13 4.616 563,364 -15,625 0.00% 2,600,668
2024-09-16 2024-09-12 4.540 578,989 -9,141 0.00% 2,628,462
2024-09-13 2024-09-11 4.496 588,130 -9,142 0.00% 2,644,225
2024-09-12 2024-09-10 4.594 597,272 -22,104 0.00% 2,744,130
2024-09-11 2024-09-09 4.551 619,376 -958 0.00% 2,818,584
2024-09-09 2024-09-04 4.649 620,334 -1,910 0.00% 2,884,017
2024-09-05 2024-09-03 4.682 622,244 +27,424 0.00% 2,913,317
2024-09-03 2024-08-30 4.912 594,820 -9,141 0.00% 2,921,563
2024-08-26 2024-08-22 5.120 603,961 -10,056 0.00% 3,091,990
2024-08-20 2024-08-16 5.054 614,017 -11,198 0.00% 3,103,171
2024-08-19 2024-08-15 5.010 625,215 -18,283 0.00% 3,132,407
2024-08-15 2024-08-13 4.912 643,498 -956 0.00% 3,160,653
2024-08-14 2024-08-12 4.901 644,454 -18,283 0.00% 3,158,299
2024-08-12 2024-08-08 4.715 662,737 -18,283 0.00% 3,124,653
2024-07-31 2024-07-29 4.791 681,020 +2,056 0.00% 3,263,002
2024-07-26 2024-07-24 4.802 678,964 +957 0.00% 3,260,578
2024-07-23 2024-07-19 4.649 678,007 +9,141 0.00% 3,152,147
2024-07-19 2024-07-17 4.769 668,866 -9,141 0.00% 3,190,134
2024-07-09 2024-07-05 5.537 678,007 -83 0.00% 3,754,050
2024-07-08 2024-07-04 5.690 678,090 +46,738 0.00% 3,858,358
2024-07-04 2024-07-02 5.596 631,352 -8,489 0.00% 3,532,915
2024-06-13 2024-06-11 5.136 639,841 +8,489 0.00% 3,286,447
2024-05-29 2024-05-27 5.490 631,352 -8,489 0.00% 3,465,976
2024-02-26 2024-02-22 4.830 639,841 -1,698 0.00% 3,090,466
2024-01-30 2024-01-26 4.500 641,539 -8,488 0.00% 2,887,051
2024-01-15 2024-01-11 4.335 650,027 +1,698 0.00% 2,818,041
2023-12-08 2023-12-06 4.288 648,329 -59,420 0.00% 2,780,129
2023-11-20 2023-11-16 4.500 707,749 -8,488 0.00% 3,185,009
2023-10-25 2023-10-20 4.430 716,237 +8,488 0.00% 3,172,581
2023-10-24 2023-10-19 4.465 707,749 -8,488 0.00% 3,159,996
2023-10-19 2023-10-17 4.606 716,237 -8,489 0.00% 3,299,146
2023-09-29 2023-09-27 4.406 724,726 +9,378 0.00% 3,193,107
2023-09-19 2023-09-15 4.477 715,348 -8,488 0.00% 3,202,352
2023-08-02 2023-07-31 4.477 723,836 -8,489 0.00% 3,240,349
2023-08-01 2023-07-28 4.406 732,325 -25,465 0.00% 3,226,588
2023-07-27 2023-07-25 4.347 757,790 -16,978 0.00% 3,294,149
2023-07-21 2023-07-19 4.229 774,768 +25,466 0.00% 3,276,681
2023-07-10 2023-07-06 4.312 749,302 +16,977 0.00% 3,230,770
2023-07-06 2023-07-04 5.878 732,325 +117,355 0.00% 4,304,627
2023-06-16 2023-06-14 5.822 614,970 +7,128 0.00% 3,580,302
2023-06-01 2023-05-30 5.934 607,842 +7,128 0.00% 3,607,022
2023-05-30 2023-05-25 5.934 600,714 +7,128 0.00% 3,564,723
2023-05-09 2023-05-05 6.271 593,586 -7,128 0.00% 3,722,278
2023-04-27 2023-04-25 5.906 600,714 +7,128 0.00% 3,547,869
2023-04-25 2023-04-21 5.976 593,586 -57,026 0.00% 3,547,406
2023-03-20 2023-03-16 5.934 650,612 -14,256 0.00% 3,860,825
2023-01-19 2023-01-17 5.920 664,868 -2,851 0.00% 3,936,095
2023-01-17 2023-01-13 5.892 667,719 -21,385 0.00% 3,934,239
2022-12-30 2022-12-28 5.611 689,104 -7,128 0.00% 3,866,896
2022-12-19 2022-12-15 5.373 696,232 -7,129 0.00% 3,740,851
2022-12-07 2022-12-05 5.401 703,361 -7,128 0.00% 3,798,890
2022-12-02 2022-11-30 5.485 710,489 -35,641 0.00% 3,897,192
2022-11-28 2022-11-24 5.331 746,130 -35,641 0.00% 3,977,551
2022-11-15 2022-11-11 5.233 781,771 -147,555 0.00% 4,090,780
2022-11-07 2022-11-03 4.756 929,326 +4,990 0.00% 4,419,625
2022-10-13 2022-10-11 5.120 924,336 -2,980 0.00% 4,733,043
2022-09-14 2022-09-09 5.499 927,316 -35,641 0.00% 5,099,546
2022-08-26 2022-08-24 5.555 962,957 +21,385 0.00% 5,349,581
2022-08-16 2022-08-12 5.780 941,572 -213,847 0.00% 5,442,124
2022-08-09 2022-08-05 5.752 1,155,419 -35,641 0.00% 6,645,705
2022-08-08 2022-08-04 5.724 1,191,060 +71,282 0.00% 6,817,286
2022-07-26 2022-07-22 5.738 1,119,778 +2,851 0.00% 6,424,997
2022-07-19 2022-07-15 5.626 1,116,927 +21,385 0.00% 6,283,286
2022-07-15 2022-07-13 5.822 1,095,542 +199,591 0.00% 6,378,151
2022-07-04 2022-06-29 7.684 895,951 +10,465 0.00% 6,884,150
2022-06-30 2022-06-28 7.634 885,486 +6,078 0.00% 6,760,034
2022-06-15 2022-06-13 7.420 879,408 +12,156 0.00% 6,525,536
2022-06-09 2022-06-07 7.585 867,252 +120,068 0.00% 6,578,024
2022-05-12 2022-05-10 7.470 747,184 -6,078 0.00% 5,581,265
2022-03-24 2022-03-22 7.618 753,262 -6,078 0.00% 5,738,208
2022-03-23 2022-03-21 7.552 759,340 +6,078 0.00% 5,734,535
2022-03-22 2022-03-18 7.618 753,262 -6,078 0.00% 5,738,208
2022-03-17 2022-03-15 7.289 759,340 +12,156 0.00% 5,534,638
2022-03-14 2022-03-10 7.519 747,184 +6,078 0.00% 5,618,145
2022-03-11 2022-03-09 7.420 741,106 +6,077 0.00% 5,499,283
2022-02-08 2022-02-04 7.865 735,029 -6,077 0.00% 5,780,715
2022-01-18 2022-01-14 7.749 741,106 -6,078 0.00% 5,743,154
2022-01-17 2022-01-13 7.733 747,184 -6,078 0.00% 5,777,961
2022-01-11 2022-01-07 7.519 753,262 -4,446 0.00% 5,663,846
2022-01-07 2022-01-05 7.437 757,708 -36,467 0.00% 5,634,943
2021-12-22 2021-12-20 7.058 794,175 -6,078 0.00% 5,605,608
2021-12-09 2021-12-07 7.223 800,253 -30,389 0.00% 5,780,176
2021-11-30 2021-11-26 6.894 830,642 -12,703 0.00% 5,726,340
2021-11-08 2021-11-04 7.009 843,345 +6,078 0.00% 5,911,043
2021-11-03 2021-11-01 7.091 837,267 +30,389 0.00% 5,937,320
2021-10-29 2021-10-27 7.091 806,878 -24,311 0.00% 5,721,822
2021-10-21 2021-10-19 7.190 831,189 -30,390 0.00% 5,976,273
2021-09-27 2021-09-23 6.960 861,579 +30,390 0.00% 5,996,318
2021-08-30 2021-08-26 7.108 831,189 +30,389 0.00% 5,907,895
2021-08-16 2021-08-12 7.239 800,800 -30,389 0.00% 5,797,302
2021-07-14 2021-07-12 7.338 831,189 +3,038 0.00% 6,099,354
2021-07-08 2021-07-06 7.585 828,151 +6,078 0.00% 6,281,447
2021-07-06 2021-07-02 7.486 822,073 +9,117 0.00% 6,154,191
2021-07-05 2021-06-30 7.503 812,956 +12,156 0.00% 6,099,316
2021-07-02 2021-06-29 7.585 800,800 +6,078 0.00% 6,073,992
2021-06-28 2021-06-24 8.822 794,722 +79,098 0.00% 7,010,772
2021-06-18 2021-06-16 8.874 715,624 -2,845 0.00% 6,350,723
2021-06-17 2021-06-15 8.751 718,469 +2,845 0.00% 6,287,591
2021-06-03 2021-06-01 8.927 715,624 +22,762 0.00% 6,388,450
2021-05-05 2021-05-03 8.787 692,862 +5,691 0.00% 6,087,846
2021-05-04 2021-04-30 8.892 687,171 +11,381 0.00% 6,110,296
2021-03-22 2021-03-18 9.683 675,790 -11,894 0.00% 6,543,502
2021-03-18 2021-03-16 9.718 687,684 +170,717 0.00% 6,682,838
2021-03-09 2021-03-05 9.612 516,967 -11,382 0.00% 4,969,321
2021-03-05 2021-03-03 9.279 528,349 -5,690 0.00% 4,902,321
2021-02-24 2021-02-22 9.015 534,039 -5,691 0.00% 4,814,345
2021-02-23 2021-02-19 8.822 539,730 +5,691 0.00% 4,761,318
2021-02-19 2021-02-17 9.050 534,039 -5,691 0.00% 4,833,115
2021-01-26 2021-01-22 8.857 539,730 +5,691 0.00% 4,780,287
2021-01-21 2021-01-19 9.085 534,039 -11,381 0.00% 4,851,884
2021-01-20 2021-01-18 9.015 545,420 +5,690 0.00% 4,916,945
2021-01-12 2021-01-08 8.716 539,730 -5,690 0.00% 4,704,410
2020-12-07 2020-12-03 8.787 545,420 +22,762 0.00% 4,792,344
2020-12-04 2020-12-02 8.945 522,658 +5,691 0.00% 4,675,007
2020-12-03 2020-12-01 8.962 516,967 -5,691 0.00% 4,633,188
2020-12-02 2020-11-30 8.646 522,658 -21,624 0.00% 4,518,867
2020-12-01 2020-11-27 8.558 544,282 -1,138 0.00% 4,658,004
2020-11-26 2020-11-24 7.961 545,420 +5,690 0.00% 4,341,863
2020-11-09 2020-11-05 8.154 539,730 -28,452 0.00% 4,400,899
2020-10-27 2020-10-22 8.277 568,182 -113,811 0.00% 4,702,787
2020-09-10 2020-09-08 7.767 681,993 -2,845 0.00% 5,297,233
2020-09-07 2020-09-03 7.398 684,838 +2,845 0.00% 5,066,603
2020-09-04 2020-09-02 7.416 681,993 +5,691 0.00% 5,057,539
2020-09-03 2020-09-01 7.574 676,302 +28,452 0.00% 5,122,298
2020-09-01 2020-08-28 7.908 647,850 -594 0.00% 5,123,112
2020-08-31 2020-08-27 7.961 648,444 +45,524 0.00% 5,161,995
2020-08-28 2020-08-26 8.031 602,920 +68,881 0.00% 4,841,978
2020-08-24 2020-08-20 8.136 534,039 +626 0.00% 4,345,111
2020-08-18 2020-08-14 8.242 533,413 -62,596 0.00% 4,396,260
2020-08-03 2020-07-30 8.171 596,009 +68,286 0.00% 4,870,266
2020-07-31 2020-07-29 8.259 527,723 -25,231 0.00% 4,358,638
2020-07-30 2020-07-28 8.207 552,954 +25,231 0.00% 4,537,878
2020-07-28 2020-07-24 8.224 527,723 +11,381 0.00% 4,340,090
2020-07-27 2020-07-23 8.330 516,342 +5,691 0.00% 4,300,933
2020-07-08 2020-07-06 9.120 510,651 -182,097 0.00% 4,657,345
2020-07-06 2020-07-02 8.540 692,748 +11,381 0.00% 5,916,412
2020-07-02 2020-06-29 8.347 681,367 +5,691 0.00% 5,687,503
2020-06-24 2020-06-22 8.540 675,676 +39,833 0.00% 5,770,609
2020-06-22 2020-06-18 9.507 635,843 +35,283 0.00% 6,045,200
2020-06-17 2020-06-15 9.396 600,560 +134,369 0.00% 5,642,709
2020-06-12 2020-06-10 9.731 466,191 -134,369 0.00% 4,536,338
2020-06-10 2020-06-08 9.600 600,560 +134,369 0.00% 5,765,619
2020-06-05 2020-06-03 9.563 466,191 -10,750 0.00% 4,458,275
2020-05-26 2020-05-22 9.191 476,941 +10,750 0.00% 4,383,606
2020-05-19 2020-05-15 9.340 466,191 +10,749 0.00% 4,354,191
2020-03-30 2020-03-26 9.675 455,442 -5,374 0.00% 4,406,323
2020-03-26 2020-03-24 9.600 460,816 -5,375 0.00% 4,424,020
2020-03-25 2020-03-23 9.228 466,191 +5,375 0.00% 4,302,149
2020-03-24 2020-03-20 9.563 460,816 -5,375 0.00% 4,406,873
2020-03-23 2020-03-19 9.117 466,191 +5,375 0.00% 4,250,107
2020-03-20 2020-03-18 9.359 460,816 -5,375 0.00% 4,312,563
2020-03-17 2020-03-13 9.768 466,191 +5,375 0.00% 4,553,686
2020-01-22 2020-01-20 10.810 460,816 +5,374 0.00% 4,981,310
2020-01-03 2019-12-31 11.163 455,442 -11,287 0.00% 5,084,218
2019-12-20 2019-12-18 11.033 466,729 -166,618 0.00% 5,149,432
2019-12-09 2019-12-05 10.214 633,347 -160,705 0.00% 6,469,250
2019-12-04 2019-12-02 10.345 794,052 +160,120 0.00% 8,214,169
2019-11-27 2019-11-25 10.680 633,932 +161,243 0.00% 6,770,090
2019-10-15 2019-10-11 9.991 472,689 -20,424 0.00% 4,722,692
2019-10-09 2019-10-04 9.600 493,113 +5,374 0.00% 4,734,085
2019-09-25 2019-09-23 9.786 487,739 -53,747 0.00% 4,773,238
2019-09-23 2019-09-19 9.731 541,486 +5,374 0.00% 5,269,007
2019-09-17 2019-09-13 10.140 536,112 -16,124 0.00% 5,436,156
2019-08-08 2019-08-06 9.321 552,236 +10,750 0.00% 5,147,571
2019-07-09 2019-07-05 10.326 541,486 +5,374 0.00% 5,591,394
2019-07-05 2019-07-03 10.438 536,112 +5,375 0.00% 5,595,749
2019-06-25 2019-06-21 11.586 530,737 +25,317 0.00% 6,148,943
2019-06-20 2019-06-18 11.449 505,420 -10,237 0.00% 5,786,506
2019-05-30 2019-05-28 10.824 515,657 -2,140 0.00% 5,581,322
2019-05-23 2019-05-21 10.941 517,797 -61,420 0.00% 5,665,183
2019-05-21 2019-05-17 10.785 579,217 +10,237 0.00% 6,246,644
2019-05-17 2019-05-15 10.706 568,980 -2,560 0.00% 6,091,776
2019-05-15 2019-05-10 10.785 571,540 +61,421 0.00% 6,163,851
2019-05-14 2019-05-09 10.746 510,119 +7,678 0.00% 5,481,515
2019-05-10 2019-05-08 11.039 502,441 +5,118 0.00% 5,546,256
2019-04-29 2019-04-25 11.449 497,323 +5,118 0.00% 5,693,805
2019-04-26 2019-04-24 11.527 492,205 +5,119 0.00% 5,673,675
2019-04-23 2019-04-17 11.840 487,086 -10,237 0.00% 5,766,930
2019-04-17 2019-04-15 11.429 497,323 +10,237 0.00% 5,684,088
2019-04-12 2019-04-10 11.449 487,086 +5,118 0.00% 5,576,602
2019-03-12 2019-03-08 11.488 481,968 +51,184 0.00% 5,536,839
2019-02-27 2019-02-25 12.035 430,784 -10,237 0.00% 5,184,498
2019-02-22 2019-02-20 11.586 441,021 +5,119 0.00% 5,109,523
2019-02-12 2019-02-08 11.605 435,902 +5,118 0.00% 5,058,732
2019-02-08 2019-01-31 11.840 430,784 -10,237 0.00% 5,100,334
2019-01-29 2019-01-25 11.664 441,021 -2,559 0.00% 5,143,989
2019-01-24 2019-01-22 11.332 443,580 -56,533 0.00% 5,026,508
2019-01-11 2019-01-09 11.117 500,113 -71,657 0.00% 5,559,642
2019-01-08 2019-01-04 10.785 571,770 +5,349 0.00% 6,166,331
2019-01-02 2018-12-27 10.648 566,421 -461 0.00% 6,031,179
2018-12-10 2018-12-06 10.843 566,882 +5,118 0.00% 6,146,842
2018-12-05 2018-12-03 11.156 561,764 -10,236 0.00% 6,266,953
2018-11-28 2018-11-26 10.785 572,000 -231 0.00% 6,168,812
2018-11-05 2018-11-01 10.492 572,231 -10,236 0.00% 6,003,604
2018-10-19 2018-10-16 10.120 582,467 +535 0.00% 5,894,778
2018-10-10 2018-10-08 10.316 581,932 +5,118 0.00% 6,003,058
2018-10-09 2018-10-05 10.433 576,814 +6,189 0.00% 6,017,879
2018-10-04 2018-10-02 10.804 570,625 +2,559 0.00% 6,165,131
2018-09-28 2018-09-26 11.195 568,066 -5,118 0.00% 6,359,454
2018-09-21 2018-09-19 10.824 573,184 -1,024 0.00% 6,203,978
2018-09-14 2018-09-12 10.453 574,208 +3,583 0.00% 6,001,909
2018-09-12 2018-09-10 10.843 570,625 +5,118 0.00% 6,187,428
2018-09-10 2018-09-06 11.039 565,507 +2,560 0.00% 6,242,418
2018-09-07 2018-09-05 11.078 562,947 +51,183 0.00% 6,236,156
2018-08-29 2018-08-27 11.488 511,764 -51,183 0.00% 5,879,135
2018-08-21 2018-08-17 10.980 562,947 -2,048 0.00% 6,181,163
2018-08-15 2018-08-13 11.175 564,995 -5,118 0.00% 6,314,036
2018-08-08 2018-08-06 11.234 570,113 -5,349 0.00% 6,404,647
2018-08-06 2018-08-02 11.117 575,462 -5,118 0.00% 6,397,279
2018-07-30 2018-07-26 11.371 580,580 +5,118 0.00% 6,601,634
2018-07-09 2018-07-05 10.804 575,462 +2,047 0.00% 6,217,391
2018-07-05 2018-07-03 11.871 573,415 +87,192 0.00% 6,806,755
2018-07-04 2018-06-29 12.076 486,223 -48,608 0.00% 5,871,768
2018-07-03 2018-06-28 11.809 534,831 +53,468 0.00% 6,315,733
2018-06-29 2018-06-27 11.891 481,363 +13,611 0.00% 5,723,950
2018-06-28 2018-06-26 12.179 467,752 +2,430 0.00% 5,696,822
2018-06-27 2018-06-25 12.282 465,322 +4,861 0.00% 5,715,092
2018-06-20 2018-06-15 13.023 460,461 +14,582 0.00% 5,996,417
2018-06-15 2018-06-13 13.249 445,879 +58,329 0.00% 5,907,424
2018-06-11 2018-06-07 13.804 387,550 -9,721 0.00% 5,349,898
2018-05-31 2018-05-29 13.455 397,271 +14,582 0.00% 5,345,150
2018-05-30 2018-05-28 13.640 382,689 +4,861 0.00% 5,219,811
2018-05-25 2018-05-23 13.640 377,828 +34,025 0.00% 5,153,508
2018-05-16 2018-05-14 14.380 343,803 -9,721 0.00% 4,944,042
2018-05-08 2018-05-04 13.763 353,524 +17,498 0.00% 4,865,644
2018-04-30 2018-04-26 13.887 336,026 -9,721 0.00% 4,666,292
2018-04-23 2018-04-19 14.175 345,747 -9,722 0.00% 4,900,867
2018-04-20 2018-04-18 13.763 355,469 -12,152 0.00% 4,892,413
2018-04-19 2018-04-17 13.558 367,621 +9,722 0.00% 4,984,034
2018-04-18 2018-04-16 13.702 357,899 +2,430 0.00% 4,903,769
2018-04-12 2018-04-10 14.031 355,469 -12,152 0.00% 4,987,483
2018-04-11 2018-04-09 13.681 367,621 -14,582 0.00% 5,029,412
2018-04-10 2018-04-06 13.640 382,203 +24,304 0.00% 5,213,182
2018-04-09 2018-04-04 13.537 357,899 +21,873 0.00% 4,844,865
2018-04-04 2018-03-29 13.846 336,026 -2,430 0.00% 4,652,466
2018-03-29 2018-03-27 14.010 338,456 -24,304 0.00% 4,741,815
2018-03-28 2018-03-26 13.825 362,760 +24,304 0.00% 5,015,150
2018-03-27 2018-03-23 13.681 338,456 +4,861 0.00% 4,630,407
2018-03-15 2018-03-13 14.668 333,595 +2,430 0.00% 4,893,328
2018-03-13 2018-03-09 14.154 331,165 +972 0.00% 4,687,358
2018-03-09 2018-03-07 13.990 330,193 -25,762 0.00% 4,619,256
2018-03-07 2018-03-05 13.455 355,955 +1,458 0.00% 4,789,257
2018-03-06 2018-03-02 13.722 354,497 +24,304 0.00% 4,864,449
2018-02-21 2018-02-15 14.380 330,193 -7,777 0.00% 4,748,324
2018-02-20 2018-02-13 13.475 337,970 +9,721 0.00% 4,554,228
2018-02-12 2018-02-08 13.825 328,249 -972 0.00% 4,538,036
2018-02-09 2018-02-07 13.948 329,221 -4,860 0.00% 4,592,112
2018-02-08 2018-02-06 14.195 334,081 +6,319 0.00% 4,742,378
2018-02-02 2018-01-31 15.224 327,762 +10,159 0.00% 4,989,828
2018-02-01 2018-01-30 14.956 317,603 -10,159 0.00% 4,750,226
2018-01-31 2018-01-29 15.306 327,762 -1,945 0.00% 5,016,800
2018-01-30 2018-01-26 15.101 329,707 -2,916 0.00% 4,978,741
2018-01-26 2018-01-24 14.977 332,623 +2,916 0.00% 4,981,716
2018-01-23 2018-01-19 14.792 329,707 -133,403 0.00% 4,876,995
2018-01-22 2018-01-18 14.730 463,110 -5,080 0.00% 6,821,698
2018-01-18 2018-01-16 14.134 468,190 -187,468 0.00% 6,617,198
2018-01-17 2018-01-15 13.681 655,658 +72,912 0.00% 8,970,038
2018-01-12 2018-01-10 13.455 582,746 -4,861 0.00% 7,840,655
2018-01-08 2018-01-04 13.516 587,607 -2,430 0.00% 7,942,324
2018-01-05 2018-01-03 13.372 590,037 -12,152 0.00% 7,890,198
2018-01-04 2018-01-02 13.331 602,189 -47,490 0.00% 8,027,921
2017-12-29 2017-12-27 12.858 649,679 +4,861 0.00% 8,353,609
2017-12-28 2017-12-22 12.920 644,818 -9,722 0.00% 8,330,903
2017-12-27 2017-12-21 12.858 654,540 -9,721 0.00% 8,416,112
2017-12-18 2017-12-14 12.837 664,261 -4,861 0.00% 8,527,439
2017-12-15 2017-12-13 12.755 669,122 -9,721 0.00% 8,534,779
2017-12-14 2017-12-12 12.344 678,843 +9,721 0.00% 8,379,457
2017-12-11 2017-12-07 12.117 669,122 +2,431 0.00% 8,108,040
2017-12-08 2017-12-06 12.117 666,691 +9,721 0.00% 8,078,583
2017-12-05 2017-12-01 12.508 656,970 +4,861 0.00% 8,217,589
2017-12-04 2017-11-30 12.488 652,109 +9,721 0.00% 8,143,370
2017-11-28 2017-11-24 12.817 642,388 -9,721 0.00% 8,233,429
2017-11-24 2017-11-22 13.023 652,109 -2,431 0.00% 8,492,180
2017-11-23 2017-11-21 12.817 654,540 +13,611 0.00% 8,389,180
2017-11-21 2017-11-17 12.735 640,929 -14,583 0.00% 8,161,986
2017-11-17 2017-11-15 12.426 655,512 +11,666 0.00% 8,145,408
2017-11-08 2017-11-06 12.673 643,846 +2,430 0.00% 8,159,396
2017-11-07 2017-11-03 12.858 641,416 -8,635 0.00% 8,247,363
2017-11-03 2017-11-01 12.879 650,051 +972 0.00% 8,371,765
2017-11-02 2017-10-31 12.735 649,079 +2,431 0.00% 8,265,773
2017-11-01 2017-10-30 12.981 646,648 -2,431 0.00% 8,394,456
2017-10-31 2017-10-27 13.146 649,079 -12,151 0.00% 8,532,842
2017-10-30 2017-10-26 12.632 661,230 +4,860 0.00% 8,352,495
2017-10-25 2017-10-23 12.673 656,370 +9,722 0.00% 8,318,111
2017-10-16 2017-10-12 13.167 646,648 -486 0.00% 8,514,187
2017-10-11 2017-10-09 13.002 647,134 +972 0.00% 8,414,079
2017-10-09 2017-10-04 13.105 646,162 -9,236 0.00% 8,467,908
2017-10-06 2017-10-03 12.879 655,398 -24,303 0.00% 8,440,627
2017-10-04 2017-09-29 11.932 679,701 -9,722 0.00% 8,110,380
2017-09-27 2017-09-25 11.747 689,423 +4,861 0.00% 8,098,734
2017-09-25 2017-09-21 12.097 684,562 -4,861 0.00% 8,281,050
2017-09-11 2017-09-07 11.850 689,423 -9,721 0.00% 8,169,651
2017-09-08 2017-09-06 11.809 699,144 +14,582 0.00% 8,256,078
2017-09-01 2017-08-30 12.385 684,562 -4,861 0.00% 8,478,218
2017-08-31 2017-08-29 12.200 689,423 -38,886 0.00% 8,410,770
2017-08-30 2017-08-28 12.179 728,309 +26,248 0.00% 8,870,185
2017-08-29 2017-08-25 12.261 702,061 -17,013 0.00% 8,608,280
2017-08-28 2017-08-24 11.850 719,074 +4,861 0.00% 8,521,015
2017-08-25 2017-08-22 11.562 714,213 -7,777 0.00% 8,257,705
2017-08-18 2017-08-16 11.624 721,990 -4,861 0.00% 8,392,182
2017-08-15 2017-08-11 10.904 726,851 -1,944 0.00% 7,925,315
2017-08-14 2017-08-10 11.253 728,795 -11,666 0.00% 8,201,400
2017-08-07 2017-08-03 11.562 740,461 -11,034 0.00% 8,561,183
2017-08-04 2017-08-02 11.418 751,495 -13,124 0.00% 8,580,535
2017-07-20 2017-07-18 10.904 764,619 -1,458 0.00% 8,337,123
2017-07-18 2017-07-14 10.842 766,077 -4,861 0.00% 8,305,740
2017-07-14 2017-07-12 10.677 770,938 -9,721 0.00% 8,231,559
2017-07-13 2017-07-11 10.328 780,659 -9,722 0.00% 8,062,326
2017-07-11 2017-07-07 10.040 790,381 +4,861 0.00% 7,935,085
2017-07-03 2017-06-29 11.444 785,520 +39,883 0.00% 8,989,102
2017-06-30 2017-06-28 11.270 745,637 +9,228 0.00% 8,403,417
2017-06-29 2017-06-27 11.313 736,409 +923 0.00% 8,331,337
2017-06-28 2017-06-26 11.378 735,486 +1,845 0.00% 8,368,716
2017-06-27 2017-06-23 11.270 733,641 -3,230 0.00% 8,268,221
2017-06-23 2017-06-21 11.097 736,871 +13,842 0.00% 8,176,860
2017-06-22 2017-06-20 11.227 723,029 +23,070 0.00% 8,117,282
2017-06-19 2017-06-15 11.118 699,959 +9,228 0.00% 7,782,428
2017-05-31 2017-05-26 11.248 690,731 -9,228 0.00% 7,769,650
2017-05-17 2017-05-15 11.162 699,959 -9,228 0.00% 7,812,769
2017-05-12 2017-05-10 11.053 709,187 -9,228 0.00% 7,838,917
2017-05-10 2017-05-08 10.858 718,415 +9,228 0.00% 7,800,784
2017-05-09 2017-05-05 10.750 709,187 +23,070 0.00% 7,623,731
2017-04-27 2017-04-25 11.053 686,117 -4,614 0.00% 7,583,916
2017-04-21 2017-04-19 10.642 690,731 +9,228 0.00% 7,350,478
2017-04-11 2017-04-07 10.858 681,503 +9,228 0.00% 7,399,981
2017-03-20 2017-03-16 11.248 672,275 -18,456 0.00% 7,562,048
2017-03-13 2017-03-09 10.685 690,731 +9,228 0.00% 7,380,419
2017-03-07 2017-03-03 10.685 681,503 +9,228 0.00% 7,281,818
2017-02-23 2017-02-21 10.988 672,275 -1,846 0.00% 7,387,203
2017-02-20 2017-02-16 11.118 674,121 -10,923 0.00% 7,495,150
2017-02-17 2017-02-15 11.053 685,044 -4,614 0.00% 7,572,055
2017-02-16 2017-02-14 10.750 689,658 -1,846 0.00% 7,413,795
2017-02-14 2017-02-10 10.533 691,504 -922 0.00% 7,283,768
2017-02-13 2017-02-09 10.555 692,426 +9,227 0.00% 7,308,487
2017-02-01 2017-01-25 10.230 683,199 -1,845 0.00% 6,988,989
2017-01-13 2017-01-11 10.316 685,044 +4,614 0.00% 7,067,252
2017-01-05 2017-01-03 10.143 680,430 -9,228 0.00% 6,901,674
2017-01-04 2016-12-30 10.078 689,658 -4,614 0.00% 6,950,433
2016-12-29 2016-12-23 9.731 694,272 +4,614 0.00% 6,756,179
2016-12-19 2016-12-15 9.905 689,658 +9,228 0.00% 6,830,856
2016-12-16 2016-12-14 10.208 680,430 +9,228 0.00% 6,945,915
2016-12-09 2016-12-07 10.468 671,202 -9,436 0.00% 7,026,281
2016-12-08 2016-12-06 10.447 680,638 -9,228 0.00% 7,110,307
2016-11-30 2016-11-28 10.316 689,866 -13,842 0.00% 7,116,998
2016-11-29 2016-11-25 10.121 703,708 -9,228 0.00% 7,122,534
2016-11-25 2016-11-23 10.056 712,936 -4,614 0.00% 7,169,579
2016-11-24 2016-11-22 9.970 717,550 -2,307 0.00% 7,153,773
2016-11-17 2016-11-15 9.753 719,857 +4,614 0.00% 7,020,756
2016-11-16 2016-11-14 9.775 715,243 +2,307 0.00% 6,991,257
2016-10-31 2016-10-27 10.165 712,936 +13,842 0.00% 7,246,837
2016-10-20 2016-10-18 10.338 699,094 -13,842 0.00% 7,227,350
2016-10-19 2016-10-17 10.143 712,936 +13,842 0.00% 7,231,386
2016-10-14 2016-10-12 10.447 699,094 +9,228 0.00% 7,303,108
2016-10-11 2016-10-06 10.837 689,866 -9,228 0.00% 7,475,838
2016-10-04 2016-09-30 10.512 699,094 +1,846 0.00% 7,348,563
2016-09-29 2016-09-27 10.772 697,248 -4,614 0.00% 7,510,499
2016-09-27 2016-09-23 10.577 701,862 +9,228 0.00% 7,423,294
2016-09-23 2016-09-21 10.902 692,634 -9,228 0.00% 7,550,869
2016-09-19 2016-09-14 10.403 701,862 +9,228 0.00% 7,301,601
2016-09-13 2016-09-09 10.967 692,634 -1,846 0.00% 7,595,904
2016-09-12 2016-09-08 10.967 694,480 -1,447 0.00% 7,616,148
2016-09-09 2016-09-07 10.967 695,927 -964 0.00% 7,632,017
2016-09-05 2016-09-01 10.772 696,891 -4,614 0.00% 7,506,654
2016-08-25 2016-08-23 10.837 701,505 -23,070 0.00% 7,601,966
2016-08-22 2016-08-18 10.620 724,575 -9,228 0.00% 7,694,928
2016-08-19 2016-08-17 10.577 733,803 -2,307 0.00% 7,761,121
2016-08-11 2016-08-09 9.926 736,110 -4,614 0.00% 7,306,903
2016-08-09 2016-08-05 9.710 740,724 -4,614 0.00% 7,192,164
2016-07-25 2016-07-21 9.493 745,338 -5,075 0.00% 7,075,425
2016-07-18 2016-07-14 9.493 750,413 -4,614 0.00% 7,123,601
2016-07-15 2016-07-13 9.341 755,027 -9,228 0.00% 7,052,854
2016-07-08 2016-07-06 9.059 764,255 +13,842 0.00% 6,923,723
2016-07-06 2016-07-04 9.276 750,413 -1,846 0.00% 6,960,962
2016-07-05 2016-06-30 9.298 752,259 -6,921 0.00% 6,994,390
2016-07-04 2016-06-29 9.189 759,180 -1,846 0.00% 6,976,470
2016-06-30 2016-06-28 10.194 761,026 +9,228 0.00% 7,757,856
2016-06-29 2016-06-27 10.194 751,798 +46,906 0.00% 7,663,787
2016-06-28 2016-06-24 9.963 704,892 +6,489 0.00% 7,022,690
2016-06-27 2016-06-23 10.286 698,403 -2,163 0.00% 7,184,057
2016-06-23 2016-06-21 9.917 700,566 +3,461 0.00% 6,947,203
2016-06-13 2016-06-08 9.893 697,105 -2,163 0.00% 6,896,768
2016-06-10 2016-06-07 9.847 699,268 -17,304 0.00% 6,885,840
2016-05-31 2016-05-27 9.431 716,572 -21,631 0.00% 6,758,085
2016-05-19 2016-05-17 9.015 738,203 -2,163 0.00% 6,654,939
2016-05-12 2016-05-10 9.223 740,366 +2,163 0.00% 6,828,464
2016-05-11 2016-05-09 9.154 738,203 +21,631 0.00% 6,757,322
2016-05-06 2016-05-04 9.362 716,572 +2,163 0.00% 6,708,393
2016-04-28 2016-04-26 9.778 714,409 +8,652 0.00% 6,985,394
2016-04-26 2016-04-22 9.963 705,757 -12,978 0.00% 7,031,308
2016-04-25 2016-04-21 10.148 718,735 -4,326 0.00% 7,293,516
2016-04-22 2016-04-20 10.032 723,061 +4,326 0.00% 7,253,846
2016-04-21 2016-04-19 10.125 718,735 -4,326 0.00% 7,276,902
2016-04-18 2016-04-14 10.009 723,061 -8,653 0.00% 7,237,132
2016-04-15 2016-04-13 9.986 731,714 -8,652 0.00% 7,306,826
2016-04-06 2016-04-01 9.755 740,366 +17,305 0.00% 7,222,085
2016-04-01 2016-03-30 10.125 723,061 -8,653 0.00% 7,320,701
2016-03-30 2016-03-24 9.778 731,714 +8,653 0.00% 7,154,600
2016-03-17 2016-03-15 9.732 723,061 -8,493 0.00% 7,036,565
2016-03-09 2016-03-07 9.547 731,554 -4,326 0.00% 6,983,933
2016-03-08 2016-03-04 9.454 735,880 -2,163 0.00% 6,957,191
2016-03-07 2016-03-03 9.339 738,043 -4,326 0.00% 6,892,340
2016-03-04 2016-03-02 9.339 742,369 -4,326 0.00% 6,932,739
2016-02-19 2016-02-17 9.061 746,695 +8,652 0.00% 6,766,015
2016-02-17 2016-02-15 9.038 738,043 -4,326 0.00% 6,670,557
2016-02-16 2016-02-12 8.622 742,369 +4,326 0.00% 6,400,771
2016-02-12 2016-02-05 9.223 738,043 +8,653 0.00% 6,807,039
2016-02-11 2016-02-04 9.108 729,390 -34,609 0.00% 6,642,930
2016-01-27 2016-01-25 9.131 763,999 -4,521 0.00% 6,975,792
2016-01-26 2016-01-22 9.061 768,520 -8,652 0.00% 6,963,778
2016-01-22 2016-01-20 9.061 777,172 +12,978 0.00% 7,042,176
2016-01-20 2016-01-18 9.200 764,194 +6,489 0.00% 7,030,567
2016-01-14 2016-01-12 9.616 757,705 +2,163 0.00% 7,286,134
2016-01-13 2016-01-11 9.755 755,542 +4,326 0.00% 7,370,123
2016-01-12 2016-01-08 10.055 751,216 +4,326 0.00% 7,553,665
2016-01-11 2016-01-07 9.917 746,890 +47,588 0.00% 7,406,578
2015-12-21 2015-12-17 10.795 699,302 +108,152 0.00% 7,548,928
2015-12-15 2015-12-11 10.448 591,150 -2,163 0.00% 6,176,462
2015-12-08 2015-12-04 10.749 593,313 -8,652 0.00% 6,377,353
2015-11-27 2015-11-25 10.980 601,965 +2,163 0.00% 6,609,498
2015-11-23 2015-11-19 11.211 599,802 -2,163 0.00% 6,724,396
2015-11-17 2015-11-13 10.980 601,965 +2,163 0.00% 6,609,498
2015-11-10 2015-11-06 11.257 599,802 +4,326 0.00% 6,752,126
2015-11-06 2015-11-04 11.512 595,476 -4,326 0.00% 6,854,839
2015-11-02 2015-10-29 11.488 599,802 +17,304 0.00% 6,890,773
2015-10-27 2015-10-23 11.881 582,498 -12,978 0.00% 6,920,878
2015-10-19 2015-10-15 11.558 595,476 -4,326 0.00% 6,882,368
2015-10-16 2015-10-14 11.350 599,802 +2,163 0.00% 6,807,585
2015-10-13 2015-10-09 11.512 597,639 -6,489 0.00% 6,879,738
2015-10-09 2015-10-07 11.234 604,128 -4,326 0.00% 6,786,860
2015-10-05 2015-09-30 10.310 608,454 -4,327 0.00% 6,272,870
2015-10-02 2015-09-29 10.171 612,781 +8,653 0.00% 6,232,490
2015-09-25 2015-09-23 10.518 604,128 +4,326 0.00% 6,353,953
2015-09-11 2015-09-09 10.911 599,802 -4,326 0.00% 6,544,155
2015-09-10 2015-09-08 10.356 604,128 +4,326 0.00% 6,256,200
2015-09-02 2015-08-31 10.587 599,802 +4,326 0.00% 6,350,048
2015-09-01 2015-08-28 10.448 595,476 +8,652 0.00% 6,221,661
2015-08-31 2015-08-27 10.887 586,824 -30,283 0.00% 6,388,993
2015-08-28 2015-08-26 10.610 617,107 +4,326 0.00% 6,547,520
2015-08-26 2015-08-24 10.864 612,781 +9,950 0.00% 6,657,433
2015-08-25 2015-08-21 11.396 602,831 +4,327 0.00% 6,869,832
2015-08-24 2015-08-20 11.581 598,504 +30,282 0.00% 6,931,200
2015-08-04 2015-07-31 12.344 568,222 +2,163 0.00% 7,013,955
2015-07-30 2015-07-28 12.482 566,059 +5,192 0.00% 7,065,764
2015-07-28 2015-07-24 12.852 560,867 +4,326 0.00% 7,208,391
2015-07-23 2015-07-21 13.060 556,541 +4,326 0.00% 7,268,575
2015-07-17 2015-07-15 13.083 552,215 -4,326 0.00% 7,224,841
2015-07-16 2015-07-14 13.222 556,541 +2,163 0.00% 7,358,628
2015-07-15 2015-07-13 13.361 554,378 +4,326 0.00% 7,406,917
2015-07-14 2015-07-10 13.083 550,052 -2,163 0.00% 7,196,541
2015-07-10 2015-07-08 12.714 552,215 +46,722 0.00% 7,020,605
2015-07-09 2015-07-07 13.754 505,493 +2,163 0.00% 6,952,416
2015-07-08 2015-07-06 14.124 503,330 +8,652 0.00% 7,108,823
2015-07-07 2015-07-03 14.355 494,678 -2,163 0.00% 7,100,973
2015-07-03 2015-06-30 14.239 496,841 -3,165 0.00% 7,074,598
2015-07-02 2015-06-29 14.100 500,006 +6,490 0.00% 7,050,318
2015-06-30 2015-06-26 16.044 493,516 +7,354 0.00% 7,917,950
2015-06-29 2015-06-25 16.287 486,162 +23,869 0.00% 7,918,144
2015-06-25 2015-06-23 16.117 462,293 -4,114 0.00% 7,450,723
2015-06-23 2015-06-19 15.412 466,407 +2,057 0.00% 7,188,229
2015-06-17 2015-06-15 15.849 464,350 +2,057 0.00% 7,359,708
2015-06-15 2015-06-11 15.995 462,293 +4,114 0.00% 7,394,533
2015-06-12 2015-06-10 15.825 458,179 -44,840 0.00% 7,250,763
2015-06-09 2015-06-05 16.093 503,019 +4,114 0.00% 8,094,871
2015-05-28 2015-05-26 16.895 498,905 -6,541 0.00% 8,428,887
2015-05-22 2015-05-20 16.360 505,446 -6,456 0.00% 8,269,084
2015-05-19 2015-05-15 16.068 511,902 +6,456 0.00% 8,225,378
2015-05-13 2015-05-11 15.995 505,446 -2,056 0.00% 8,084,780
2015-05-11 2015-05-07 15.606 507,502 +2,056 0.00% 7,920,276
2015-05-08 2015-05-06 15.777 505,446 -69,932 0.00% 7,974,198
2015-05-04 2015-04-29 16.700 575,378 +860 0.00% 9,608,986
2015-04-27 2015-04-23 16.554 574,518 +12,341 0.00% 9,510,828
2015-04-24 2015-04-22 16.968 562,177 +8,227 0.00% 9,538,851
2015-04-23 2015-04-21 16.943 553,950 +1,646 0.00% 9,385,791
2015-04-22 2015-04-20 16.287 552,304 -1,646 0.00% 8,995,401
2015-04-20 2015-04-16 16.870 553,950 -4,113 0.00% 9,345,394
2015-04-17 2015-04-15 16.798 558,063 +1,627 0.00% 9,374,084
2015-04-16 2015-04-14 16.020 556,436 -4,391 0.00% 8,913,909
2015-04-15 2015-04-13 16.117 560,827 +1,534 0.00% 9,038,784
2015-04-14 2015-04-10 15.242 559,293 -3,084 0.00% 8,524,609
2015-04-13 2015-04-09 15.096 562,377 -13,371 0.00% 8,489,590
2015-04-10 2015-04-08 14.707 575,748 -9,050 0.00% 8,467,503
2015-04-09 2015-04-02 14.221 584,798 -4,114 0.00% 8,316,284
2015-03-23 2015-03-19 13.856 588,912 -4,113 0.00% 8,160,050
2015-02-17 2015-02-13 13.735 593,025 -2,469 0.00% 8,144,961
2015-02-16 2015-02-12 13.564 595,494 +4,299 0.00% 8,077,541
2015-02-06 2015-02-04 13.540 591,195 -4,114 0.00% 8,004,856
2015-02-04 2015-02-02 13.370 595,309 +10,285 0.00% 7,959,260
2015-02-02 2015-01-29 13.613 585,024 +4,525 0.00% 7,963,964
2015-01-28 2015-01-26 14.172 580,499 -4,114 0.00% 8,226,926
2015-01-27 2015-01-23 14.196 584,613 -9,795 0.00% 8,299,442
2015-01-21 2015-01-19 13.248 594,408 +2,057 0.00% 7,874,966
2015-01-14 2015-01-12 13.808 592,351 +4,937 0.00% 8,178,902
2015-01-07 2015-01-05 14.099 587,414 -28,280 0.00% 8,282,088
2014-12-29 2014-12-22 13.492 615,694 -12,341 0.00% 8,306,641
2014-12-22 2014-12-18 12.981 628,035 -2,057 0.00% 8,152,535
2014-12-18 2014-12-16 12.665 630,092 +2,057 0.00% 7,980,117
2014-12-12 2014-12-10 13.030 628,035 -5,759 0.00% 8,183,069
2014-12-10 2014-12-08 13.808 633,794 -4,734 0.00% 8,751,128
2014-12-09 2014-12-05 13.321 638,528 -16,455 0.00% 8,506,053
2014-12-08 2014-12-04 12.981 654,983 +4,114 0.00% 8,502,347
2014-12-05 2014-12-03 12.689 650,869 -6,171 0.00% 8,259,080
2014-12-04 2014-12-02 12.714 657,040 +4,114 0.00% 8,353,357
2014-12-02 2014-11-28 12.787 652,926 -12,341 0.00% 8,348,669
2014-11-28 2014-11-26 12.568 665,267 -2,057 0.00% 8,360,920
2014-11-20 2014-11-18 12.106 667,324 +4,114 0.00% 8,078,554
2014-11-13 2014-11-11 12.276 663,210 +4,113 0.00% 8,141,604
2014-11-10 2014-11-06 12.130 659,097 +2,057 0.00% 7,994,981
2014-11-04 2014-10-31 12.471 657,040 -6,170 0.00% 8,193,637
2014-10-22 2014-10-20 12.009 663,210 +8,227 0.00% 7,964,263
2014-10-16 2014-10-14 11.887 654,983 -4,114 0.00% 7,785,857
2014-10-08 2014-10-06 11.936 659,097 -45,436 0.00% 7,866,805
2014-10-07 2014-10-03 11.838 704,533 +4,114 0.00% 8,340,611
2014-10-06 2014-09-30 11.766 700,419 +4,114 0.00% 8,240,828
2014-10-03 2014-09-29 11.936 696,305 +8,227 0.00% 8,310,910
2014-09-29 2014-09-25 12.203 688,078 +4,114 0.00% 8,396,706
2014-09-26 2014-09-24 12.373 683,964 -8,227 0.00% 8,462,888
2014-09-15 2014-09-11 12.568 692,191 +2,056 0.00% 8,699,295
2014-09-12 2014-09-10 12.616 690,135 +8,228 0.00% 8,707,008
2014-09-11 2014-09-08 12.932 681,907 -430 0.00% 8,818,695
2014-08-29 2014-08-27 12.641 682,337 -2,057 0.00% 8,625,213
2014-08-27 2014-08-25 12.787 684,394 -4,114 0.00% 8,751,036
2014-08-25 2014-08-21 12.592 688,508 +4,114 0.00% 8,669,745
2014-08-21 2014-08-19 12.738 684,394 +4,114 0.00% 8,717,763
2014-08-20 2014-08-18 12.738 680,280 +2,057 0.00% 8,665,359
2014-08-14 2014-08-12 12.738 678,223 -823 0.00% 8,639,157
2014-08-13 2014-08-11 12.714 679,046 -4,114 0.00% 8,633,133
2014-08-12 2014-08-08 12.495 683,160 +2,880 0.00% 8,535,974
2014-08-08 2014-08-06 12.689 680,280 +4,113 0.00% 8,632,285
2014-08-06 2014-08-04 12.859 676,167 +4,114 0.00% 8,695,152
2014-08-01 2014-07-30 12.932 672,053 -8,227 0.00% 8,691,259
2014-07-31 2014-07-29 12.835 680,280 -8,228 0.00% 8,731,507
2014-07-28 2014-07-24 12.616 688,508 -8,227 0.00% 8,686,482
2014-07-25 2014-07-23 12.471 696,735 -4,114 0.00% 8,688,655
2014-07-24 2014-07-22 12.276 700,849 -164,548 0.00% 8,603,663
2014-07-15 2014-07-11 12.106 865,397 -12,341 0.00% 10,476,405
2014-07-10 2014-07-08 12.203 877,738 -16,455 0.00% 10,711,152
2014-07-08 2014-07-04 12.179 894,193 -8,227 0.00% 10,890,217
2014-07-07 2014-07-03 12.130 902,420 -13,631 0.00% 10,946,539
2014-07-04 2014-07-02 12.082 916,051 -12,341 0.00% 11,067,349
2014-07-03 2014-06-30 11.911 928,392 -2,057 0.00% 11,058,470
2014-06-27 2014-06-25 11.693 930,449 -2,056 0.00% 10,879,407
2014-06-26 2014-06-24 11.766 932,505 +12,341 0.00% 10,971,452
2014-06-25 2014-06-23 11.766 920,164 -6,582 0.00% 10,826,253
2014-06-23 2014-06-19 12.009 926,746 -2,469 0.00% 11,128,977
2014-06-17 2014-06-13 12.057 929,215 +1,646 0.00% 11,203,803
2014-06-16 2014-06-12 11.838 927,569 -4,114 0.00% 10,981,022
2014-06-13 2014-06-11 13.594 931,683 +3,291 0.00% 12,665,753
2014-06-12 2014-06-10 13.569 928,392 +62,351 0.00% 12,596,928
2014-06-10 2014-06-06 13.387 866,041 -11,564 0.00% 11,593,638
2014-06-06 2014-06-04 13.387 877,605 +3,855 0.00% 11,748,444
2014-06-04 2014-05-30 13.076 873,750 +3,854 0.00% 11,424,818
2014-05-22 2014-05-20 12.557 869,896 +3,855 0.00% 10,923,059
2014-05-16 2014-05-14 12.427 866,041 -5,397 0.00% 10,762,311
2014-05-02 2014-04-29 12.116 871,438 -6,938 0.00% 10,558,080
2014-04-30 2014-04-28 11.986 878,376 +6,938 0.00% 10,528,197
2014-04-29 2014-04-25 12.012 871,438 +3,855 0.00% 10,467,647
2014-04-11 2014-04-09 12.790 867,583 -11,564 0.00% 11,096,590
2014-04-10 2014-04-08 12.712 879,147 -3,854 0.00% 11,176,071
2014-04-04 2014-04-02 12.168 883,001 +7,709 0.00% 10,743,990
2014-04-03 2014-04-01 12.349 875,292 +7,709 0.00% 10,809,148
2014-04-02 2014-03-31 12.375 867,583 -3,855 0.00% 10,736,457
2014-03-27 2014-03-25 11.856 871,438 -3,854 0.00% 10,331,997
2014-03-24 2014-03-20 11.260 875,292 +3,854 0.00% 9,855,400
2014-03-20 2014-03-18 11.441 871,438 -4,028 0.00% 9,970,264
2014-03-13 2014-03-11 11.675 875,466 +3,855 0.00% 10,220,764
2014-03-05 2014-03-03 11.908 871,611 +3,854 0.00% 10,379,273
2014-02-27 2014-02-25 12.012 867,757 +77,090 0.00% 10,423,431
2014-02-25 2014-02-21 12.142 790,667 +11,564 0.00% 9,599,996
2014-02-13 2014-02-11 12.323 779,103 -20,140 0.00% 9,601,079
2014-02-12 2014-02-10 12.038 799,243 +7,709 0.00% 9,621,181
2014-02-11 2014-02-07 12.194 791,534 +3,855 0.00% 9,651,593
2014-01-28 2014-01-24 12.349 787,679 +3,854 0.00% 9,727,199
2014-01-27 2014-01-23 12.479 783,825 +7,709 0.00% 9,781,281
2014-01-24 2014-01-22 12.920 776,116 +3,855 0.00% 10,027,382
2014-01-20 2014-01-16 12.816 772,261 -19,273 0.00% 9,897,434
2014-01-15 2014-01-13 12.842 791,534 +11,564 0.00% 10,164,976
2014-01-14 2014-01-10 12.842 779,970 +1,927 0.00% 10,016,469
2014-01-13 2014-01-09 12.816 778,043 +9,636 0.00% 9,971,537
2014-01-10 2014-01-08 13.076 768,407 +96,363 0.00% 10,047,394
2014-01-09 2014-01-07 12.842 672,044 +1,927 0.00% 8,630,471
2014-01-08 2014-01-06 12.868 670,117 +3,855 0.00% 8,623,109
2014-01-07 2014-01-03 13.128 666,262 +11,563 0.00% 8,746,356
2013-12-27 2013-12-20 13.465 654,699 +3,855 0.00% 8,815,371
2013-11-26 2013-11-22 14.399 650,844 -59,745 0.00% 9,371,335
2013-11-22 2013-11-20 14.373 710,589 +3,854 0.00% 10,213,152
2013-11-20 2013-11-18 14.347 706,735 -17,432 0.00% 10,139,424
2013-11-19 2013-11-15 13.828 724,167 -3,854 0.00% 10,013,768
2013-11-18 2013-11-14 13.465 728,021 -4,011 0.00% 9,802,635
2013-11-15 2013-11-13 13.387 732,032 +7,709 0.00% 9,799,667
2013-11-14 2013-11-12 13.880 724,323 -3,855 0.00% 10,053,508
2013-11-13 2013-11-11 13.906 728,178 +3,855 0.00% 10,125,906
2013-11-01 2013-10-30 14.191 724,323 -7,709 0.00% 10,279,007
2013-10-31 2013-10-29 13.854 732,032 -3,855 0.00% 10,141,516
2013-10-29 2013-10-25 13.335 735,887 +3,855 0.00% 9,813,091
2013-10-28 2013-10-24 13.517 732,032 +7,709 0.00% 9,894,625
2013-10-23 2013-10-21 14.061 724,323 -3,223 0.00% 10,185,049
2013-09-27 2013-09-25 14.554 727,546 -7,709 0.00% 10,588,998
2013-09-26 2013-09-24 14.451 735,255 -3,855 0.00% 10,624,898
2013-09-12 2013-09-10 14.243 739,110 -24,283 0.00% 10,527,203
2013-09-09 2013-09-05 13.724 763,393 -6,553 0.00% 10,476,963
2013-09-06 2013-09-04 13.569 769,946 -3,854 0.00% 10,447,046
2013-09-05 2013-09-03 13.620 773,800 -7,709 0.00% 10,539,490
2013-08-30 2013-08-28 13.102 781,509 +7,709 0.00% 10,238,986
2013-08-23 2013-08-21 13.179 773,800 +3,854 0.00% 10,198,211
2013-08-20 2013-08-16 13.776 769,946 -1,927 0.00% 10,606,848
2013-08-19 2013-08-15 13.724 771,873 -7,709 0.00% 10,593,344
2013-08-16 2013-08-13 13.698 779,582 -11,563 0.00% 10,678,919
2013-08-15 2013-08-12 13.309 791,145 -19,273 0.00% 10,529,434
2013-08-13 2013-08-09 12.894 810,418 +7,709 0.00% 10,449,537
2013-08-12 2013-08-08 12.842 802,709 +11,564 0.00% 10,308,486
2013-08-05 2013-08-01 13.257 791,145 -7,709 0.00% 10,488,383
2013-07-31 2013-07-29 13.128 798,854 +7,709 0.00% 10,486,957
2013-07-26 2013-07-24 13.335 791,145 -9,637 0.00% 10,549,959
2013-07-25 2013-07-23 13.231 800,782 -10,792 0.00% 10,595,368
2013-07-15 2013-07-11 12.842 811,574 -3,855 0.00% 10,422,332
2013-07-09 2013-07-05 12.505 815,429 -7,709 0.00% 10,196,820
2013-07-05 2013-07-03 11.830 823,138 +7,709 0.00% 9,737,984
2013-07-04 2013-07-02 12.323 815,429 +7,709 0.00% 10,048,734
2013-07-02 2013-06-27 12.349 807,720 -3,854 0.00% 9,974,689
2013-06-28 2013-06-26 12.194 811,574 +1,927 0.00% 9,895,951
2013-06-27 2013-06-25 11.415 809,647 +7,709 0.00% 9,242,298
2013-06-24 2013-06-20 11.856 801,938 +9,636 0.00% 9,507,987
2013-06-21 2013-06-19 12.323 792,302 +11,564 0.00% 9,763,734
2013-06-20 2013-06-18 12.505 780,738 +15,418 0.00% 9,763,014
2013-06-19 2013-06-17 12.531 765,320 +19,272 0.00% 9,590,070
2013-06-18 2013-06-14 13.984 746,048 -3,854 0.00% 10,432,667
2013-06-17 2013-06-13 14.039 749,902 +53,598 0.00% 10,527,928
2013-06-14 2013-06-11 14.260 696,304 +7,252 0.00% 9,929,103
2013-06-13 2013-06-10 14.453 689,052 +3,625 0.00% 9,958,728
2013-06-11 2013-06-07 14.453 685,427 +3,626 0.00% 9,906,337
2013-06-07 2013-06-05 14.784 681,801 +7,251 0.00% 10,079,594
2013-06-05 2013-06-03 14.894 674,550 -10,877 0.00% 10,046,817
2013-06-03 2013-05-30 14.922 685,427 +12,690 0.00% 10,227,726
2013-05-30 2013-05-28 15.170 672,737 -7,251 0.00% 10,205,366
2013-05-27 2013-05-23 14.839 679,988 +11,964 0.00% 10,090,301
2013-05-23 2013-05-21 15.225 668,024 +1,813 0.00% 10,170,721
2013-05-20 2013-05-15 15.308 666,211 -2,901 0.00% 10,198,244
2013-05-10 2013-05-08 15.446 669,112 -3,625 0.00% 10,334,928
2013-04-09 2013-04-05 14.342 672,737 +7,251 0.00% 9,648,710
2013-04-03 2013-03-28 15.004 665,486 +10,877 0.00% 9,985,238
2013-03-18 2013-03-14 14.977 654,609 +7,251 0.00% 9,803,980
2013-03-11 2013-03-07 15.060 647,358 +3,625 0.00% 9,748,948
2013-03-06 2013-03-04 14.894 643,733 +7,252 0.00% 9,587,826
2013-02-25 2013-02-21 15.308 636,481 +7,251 0.00% 9,743,142
2013-02-22 2013-02-20 15.639 629,230 +3,625 0.00% 9,840,407
2013-02-07 2013-02-05 15.777 625,605 +3,626 0.00% 9,869,993
2013-01-31 2013-01-29 16.053 621,979 +7,251 0.00% 9,984,339
2013-01-28 2013-01-24 16.384 614,728 -3,789 0.00% 10,071,405
2013-01-22 2013-01-18 16.384 618,517 -2,554 0.00% 10,133,482
2013-01-21 2013-01-17 16.108 621,071 -1,813 0.00% 10,004,023
2013-01-15 2013-01-11 15.887 622,884 -3,626 0.00% 9,895,785
2013-01-07 2013-01-03 16.025 626,510 -10,876 0.00% 10,039,793
2013-01-04 2013-01-02 15.722 637,386 -17,766 0.00% 10,020,698
2012-12-18 2012-12-14 15.115 655,152 -757 0.00% 9,902,463
2012-12-13 2012-12-11 14.867 655,909 -14,503 0.00% 9,751,085
2012-12-10 2012-12-06 14.591 670,412 -9,064 0.00% 9,781,784
2012-12-07 2012-12-05 14.618 679,476 -2,538 0.00% 9,932,775
2012-12-06 2012-12-04 14.260 682,014 +2,538 0.00% 9,725,332
2012-11-29 2012-11-27 14.398 679,476 -3,625 0.00% 9,782,846
2012-11-26 2012-11-22 14.342 683,101 -3,626 0.00% 9,797,355
2012-11-23 2012-11-21 14.205 686,727 +7,251 0.00% 9,754,656
2012-11-21 2012-11-19 13.956 679,476 -3,625 0.00% 9,482,989
2012-11-19 2012-11-15 13.818 683,101 +6,888 0.00% 9,439,375
2012-11-15 2012-11-13 13.681 676,213 +3,626 0.00% 9,250,938
2012-11-12 2012-11-08 14.011 672,587 +3,625 0.00% 9,423,946
2012-11-09 2012-11-07 14.370 668,962 +1,813 0.00% 9,613,018
2012-11-06 2012-11-02 14.480 667,149 -7,251 0.00% 9,660,570
2012-10-30 2012-10-26 14.039 674,400 -3,263 0.00% 9,467,950
2012-10-25 2012-10-22 14.260 677,663 -7,251 0.00% 9,663,288
2012-10-16 2012-10-12 13.681 684,914 -1,813 0.00% 9,369,973
2012-10-15 2012-10-11 13.487 686,727 -3,626 0.00% 9,262,188
2012-10-11 2012-10-09 12.743 690,353 -5,438 0.00% 8,796,984
2012-10-10 2012-10-08 12.550 695,791 +3,626 0.00% 8,731,941
2012-10-09 2012-10-05 12.770 692,165 -3,626 0.00% 8,839,165
2012-10-03 2012-09-27 12.467 695,791 -3,626 0.00% 8,674,368
2012-09-26 2012-09-24 12.550 699,417 -163 0.00% 8,777,446
2012-09-25 2012-09-21 12.632 699,580 -3,625 0.00% 8,837,379
2012-09-19 2012-09-17 12.191 703,205 -10,877 0.00% 8,572,842
2012-09-18 2012-09-14 12.219 714,082 -10,877 0.00% 8,725,140
2012-09-17 2012-09-13 11.805 724,959 -1,813 0.00% 8,558,109
2012-09-12 2012-09-10 11.750 726,772 +7,251 0.00% 8,539,420
2012-09-11 2012-09-07 11.998 719,521 -3,625 0.00% 8,632,833
2012-09-10 2012-09-06 11.308 723,146 +8,901 0.00% 8,177,686
2012-09-07 2012-09-05 11.226 714,245 +7,251 0.00% 8,017,929
2012-09-04 2012-08-31 11.584 706,994 +1,813 0.00% 8,190,032
2012-08-29 2012-08-27 11.888 705,181 +3,625 0.00% 8,382,981
2012-08-13 2012-08-09 12.632 701,556 -3,625 0.00% 8,862,340
2012-08-07 2012-08-03 12.412 705,181 +3,625 0.00% 8,752,532
2012-08-02 2012-07-31 12.274 701,556 -1,813 0.00% 8,610,789
2012-08-01 2012-07-30 11.915 703,369 +1,813 0.00% 8,380,840
2012-07-31 2012-07-27 11.695 701,556 -362,559 0.00% 8,204,437
2012-07-24 2012-07-20 11.639 1,064,115 -3,626 0.00% 12,385,730
2012-07-23 2012-07-19 11.446 1,067,741 -1,813 0.00% 12,221,784
2012-07-19 2012-07-17 11.308 1,069,554 +3,626 0.00% 12,095,036
2012-07-18 2012-07-16 11.033 1,065,928 +10,877 0.00% 11,760,031
2012-07-17 2012-07-13 11.088 1,055,051 -7,252 0.00% 11,698,229
2012-07-13 2012-07-11 11.281 1,062,303 +7,252 0.00% 11,983,738
2012-07-12 2012-07-10 11.502 1,055,051 +369,810 0.00% 12,134,730
2012-07-04 2012-06-29 11.833 685,241 -1,812 0.00% 8,108,140
2012-07-03 2012-06-28 11.529 687,053 +1,812 0.00% 7,921,130
2012-06-29 2012-06-27 11.722 685,241 +1,813 0.00% 8,032,540
2012-06-26 2012-06-22 11.888 683,428 +3,626 0.00% 8,124,388
2012-06-22 2012-06-20 12.219 679,802 +379 0.00% 8,306,284
2012-06-19 2012-06-15 12.246 679,423 -10,877 0.00% 8,320,393
2012-06-18 2012-06-14 11.860 690,300 -3,625 0.00% 8,187,040
2012-06-14 2012-06-12 11.750 693,925 +14,502 0.00% 8,153,475
2012-06-07 2012-06-05 13.659 679,423 +14,502 0.00% 9,280,304
2012-06-06 2012-06-04 13.543 664,921 +35,210 0.00% 9,004,760
2012-05-28 2012-05-24 13.484 629,711 -75,539 0.00% 8,491,246
2012-05-24 2012-05-22 13.717 705,250 -103,009 0.00% 9,674,157
2012-05-22 2012-05-18 13.513 808,259 +6,868 0.00% 10,922,390
2012-05-21 2012-05-17 13.630 801,391 +1,716 0.00% 10,922,937
2012-05-17 2012-05-15 14.009 799,675 +3,434 0.00% 11,202,314
2012-05-14 2012-05-10 14.445 796,241 +6,867 0.00% 11,502,052
2012-05-09 2012-05-07 14.678 789,374 +6,868 0.00% 11,586,773
2012-05-08 2012-05-04 14.911 782,506 +3,433 0.00% 11,668,278
2012-05-07 2012-05-03 15.028 779,073 +68,672 0.00% 11,707,846
2012-05-02 2012-04-27 14.882 710,401 -20,601 0.00% 10,572,400
2012-04-26 2012-04-24 14.941 731,002 +17,168 0.00% 10,921,570
2012-04-25 2012-04-23 14.999 713,834 +6,867 0.00% 10,706,650
2012-04-18 2012-04-16 15.057 706,967 +37,770 0.00% 10,644,832
2012-04-17 2012-04-13 15.174 669,197 -8,584 0.00% 10,154,086
2012-04-12 2012-04-10 14.591 677,781 +3,433 0.00% 9,889,544
2012-04-11 2012-04-05 14.649 674,348 +3,434 0.00% 9,878,732
2012-04-03 2012-03-30 14.591 670,914 +68,672 0.00% 9,789,347
2012-04-02 2012-03-29 14.358 602,242 +3,434 0.00% 8,647,032
2012-03-30 2012-03-28 14.591 598,808 +3,433 0.00% 8,737,244
2012-03-29 2012-03-27 14.737 595,375 +687 0.00% 8,773,851
2012-03-28 2012-03-26 14.475 594,688 +5,150 0.00% 8,607,850
2012-03-27 2012-03-23 14.620 589,538 -6,867 0.00% 8,619,154
2012-03-21 2012-03-19 15.144 596,405 -1,373 0.00% 9,032,204
2012-03-20 2012-03-16 15.377 597,778 -3,434 0.00% 9,192,274
2012-03-19 2012-03-15 15.494 601,212 +1,717 0.00% 9,315,119
2012-03-15 2012-03-13 15.698 599,495 -3,434 0.00% 9,410,733
2012-03-08 2012-03-06 15.319 602,929 +12,361 0.00% 9,236,364
2012-03-07 2012-03-05 15.931 590,568 +6,867 0.00% 9,408,196
2012-02-27 2012-02-23 16.280 583,701 -3,588 0.00% 9,502,795
2012-02-20 2012-02-16 16.193 587,289 -3,433 0.00% 9,509,896
2012-02-17 2012-02-15 16.135 590,722 -2,747 0.00% 9,531,078
2012-02-14 2012-02-10 15.523 593,469 -687 0.00% 9,212,434
2012-02-09 2012-02-07 15.873 594,156 +687 0.00% 9,430,748
2012-02-08 2012-02-06 15.902 593,469 -687 0.00% 9,437,127
2012-02-07 2012-02-03 16.106 594,156 -39,469 0.00% 9,569,181
2012-02-02 2012-01-31 15.814 633,625 +687 0.00% 10,020,312
2012-01-30 2012-01-26 16.135 632,938 -6,868 0.00% 10,212,218
2012-01-26 2012-01-19 15.814 639,806 -21,288 0.00% 10,118,060
2012-01-19 2012-01-17 15.581 661,094 -1,717 0.00% 10,300,686
2012-01-17 2012-01-13 14.999 662,811 -7,226 0.00% 9,941,366
2012-01-13 2012-01-11 14.649 670,037 -8,584 0.00% 9,815,578
2012-01-12 2012-01-10 14.358 678,621 -49,101 0.00% 9,743,687
2012-01-11 2012-01-09 14.096 727,722 -358 0.00% 10,257,936
2012-01-04 2011-12-30 13.426 728,080 -1,872 0.00% 9,775,279
2011-12-30 2011-12-28 13.688 729,952 +3,434 0.00% 9,991,744
2011-12-20 2011-12-16 13.543 726,518 -10,301 0.00% 9,838,943
2011-12-19 2011-12-15 13.310 736,819 +10,301 0.00% 9,806,774
2011-12-16 2011-12-14 13.543 726,518 +2,747 0.00% 9,838,943
2011-12-13 2011-12-09 13.688 723,771 +1,717 0.00% 9,907,137
2011-12-09 2011-12-07 14.300 722,054 -1,717 0.00% 10,325,243
2011-12-06 2011-12-02 14.009 723,771 -3,434 0.00% 10,139,006
2011-12-05 2011-12-01 13.892 727,205 -13,734 0.00% 10,102,395
2011-11-29 2011-11-25 12.145 740,939 +3,433 0.00% 8,998,449
2011-11-28 2011-11-24 12.319 737,506 -6,867 0.00% 9,085,630
2011-11-24 2011-11-22 12.552 744,373 +6,867 0.00% 9,343,660
2011-11-21 2011-11-17 13.339 737,506 +3,434 0.00% 9,837,396
2011-11-18 2011-11-16 13.543 734,072 +9,614 0.00% 9,941,244
2011-11-17 2011-11-15 14.009 724,458 +12,361 0.00% 10,148,630
2011-11-16 2011-11-14 14.154 712,097 +6,867 0.00% 10,079,165
2011-11-15 2011-11-11 14.096 705,230 -3,433 0.00% 9,940,890
2011-11-14 2011-11-10 13.805 708,663 +5,150 0.00% 9,782,891
2011-11-01 2011-10-28 14.620 703,513 -3,433 0.00% 10,285,490
2011-10-31 2011-10-27 14.329 706,946 +2,746 0.00% 10,129,791
2011-10-27 2011-10-25 13.106 704,200 -5,305 0.00% 9,229,064
2011-10-26 2011-10-24 12.785 709,505 -10,300 0.00% 9,071,291
2011-10-21 2011-10-19 11.999 719,805 +18,884 0.00% 8,636,966
2011-10-20 2011-10-18 11.766 700,921 +3,434 0.00% 8,247,068
2011-10-18 2011-10-14 12.378 697,487 +10,301 0.00% 8,633,247
2011-10-14 2011-10-12 12.698 687,186 -17,855 0.00% 8,725,894
2011-10-13 2011-10-11 12.552 705,041 -13,734 0.00% 8,849,949
2011-10-12 2011-10-10 11.766 718,775 +10,301 0.00% 8,457,139
2011-10-10 2011-10-06 11.242 708,474 -4,464 0.00% 7,964,534
2011-10-06 2011-10-03 10.485 712,938 +3,433 0.00% 7,474,866
2011-10-04 2011-09-30 11.125 709,505 +5,151 0.00% 7,893,470
2011-09-27 2011-09-23 11.533 704,354 +6,867 0.00% 8,123,353
2011-09-20 2011-09-16 13.892 697,487 -5,837 0.00% 9,689,550
2011-09-15 2011-09-12 13.659 703,324 +19,572 0.00% 9,606,770
2011-09-14 2011-09-09 14.416 683,752 +3,433 0.00% 9,857,186
2011-09-12 2011-09-08 14.533 680,319 -10,301 0.00% 9,886,949
2011-09-06 2011-09-02 14.911 690,620 +3,434 0.00% 10,298,127
2011-08-31 2011-08-29 14.795 687,186 -3,434 0.00% 10,166,867
2011-08-30 2011-08-26 14.329 690,620 -6,274 0.00% 9,895,856
2011-08-26 2011-08-24 13.863 696,894 +2,403 0.00% 9,661,016
2011-08-23 2011-08-19 14.125 694,491 +687 0.00% 9,809,740
2011-08-22 2011-08-18 14.591 693,804 +6,867 0.00% 10,123,336
2011-08-18 2011-08-16 15.057 686,937 -3,433 0.00% 10,343,240
2011-08-16 2011-08-12 14.242 690,370 -1,717 0.00% 9,831,955
2011-08-15 2011-08-11 14.445 692,087 +8,240 0.00% 9,997,502
2011-08-12 2011-08-10 14.591 683,847 -1,716 0.00% 9,978,053
2011-08-11 2011-08-09 14.445 685,563 +6,867 0.00% 9,903,260
2011-08-10 2011-08-08 15.523 678,696 -34,680 0.00% 10,535,415
2011-08-09 2011-08-05 15.902 713,376 +51,505 0.00% 11,343,845
2011-08-08 2011-08-04 16.426 661,871 +4,120 0.00% 10,871,803
2011-08-05 2011-08-03 16.426 657,751 +20,602 0.00% 10,804,129
2011-08-04 2011-08-02 16.804 637,149 +10,300 0.00% 10,706,954
2011-08-03 2011-08-01 17.445 626,849 -3,433 0.00% 10,935,506
2011-08-01 2011-07-28 17.358 630,282 +6,867 0.00% 10,940,327
2011-07-29 2011-07-27 17.445 623,415 -4,306 0.00% 10,875,599
2011-07-28 2011-07-26 17.503 627,721 -1,717 0.00% 10,987,282
2011-07-18 2011-07-14 16.426 629,438 -3,433 0.00% 10,339,063
2011-07-14 2011-07-12 16.047 632,871 +3,433 0.00% 10,155,842
2011-07-12 2011-07-08 17.096 629,438 -1,716 0.00% 10,760,692
2011-06-21 2011-06-17 16.921 631,154 -687 0.00% 10,679,738
2011-06-20 2011-06-16 16.863 631,841 +1,717 0.00% 10,654,559
2011-06-14 2011-06-10 16.921 630,124 +3,433 0.00% 10,662,309
2011-06-13 2011-06-09 16.950 626,691 +13,735 0.00% 10,622,471
2011-06-10 2011-06-08 17.183 612,956 +6,867 0.00% 10,532,475
2011-06-09 2011-06-07 17.620 606,089 +6,867 0.00% 10,679,254
2011-06-07 2011-06-02 19.347 599,222 +21,026 0.00% 11,593,312
2011-05-31 2011-05-27 19.136 578,196 -1,656 0.00% 11,064,355
2011-05-27 2011-05-25 18.683 579,852 +8,282 0.00% 10,833,519
2011-05-25 2011-05-23 18.804 571,570 +5,003 0.00% 10,747,791
2011-05-20 2011-05-18 19.257 566,567 -1,325 0.00% 10,910,225
2011-05-18 2011-05-16 19.015 567,892 +1,325 0.00% 10,798,615
2011-05-13 2011-05-11 19.377 566,567 -3,313 0.00% 10,978,627
2011-05-06 2011-05-04 19.377 569,880 +8,283 0.00% 11,042,825
2011-05-05 2011-05-03 19.770 561,597 -6,626 0.00% 11,102,680
2011-05-04 2011-04-29 19.830 568,223 +6,626 0.00% 11,267,976
2011-05-03 2011-04-28 19.860 561,597 -693 0.00% 11,153,532
2011-04-12 2011-04-08 20.011 562,290 -27,697 0.00% 11,252,153
2011-04-07 2011-04-04 20.162 589,987 -2,710 0.00% 11,895,444
2011-04-06 2011-04-01 19.800 592,697 -10,659 0.00% 11,735,411
2011-04-04 2011-03-31 19.498 603,356 -5,059 0.00% 11,764,349
2011-04-01 2011-03-30 19.257 608,415 -1,656 0.00% 11,716,080
2011-03-31 2011-03-29 19.015 610,071 -3,314 0.00% 11,600,659
2011-03-30 2011-03-28 19.136 613,385 -6,112 0.00% 11,737,731
2011-03-29 2011-03-25 19.227 619,497 -663 0.00% 11,910,785
2011-03-25 2011-03-23 18.532 620,160 -1,657 0.00% 11,493,012
2011-03-24 2011-03-22 18.442 621,817 -3,808 0.00% 11,467,415
2011-03-22 2011-03-18 17.959 625,625 +3,313 0.00% 11,235,510
2011-03-18 2011-03-16 18.412 622,312 -6,626 0.00% 11,457,761
2011-03-15 2011-03-11 18.412 628,938 -16,566 0.00% 11,579,756
2011-03-14 2011-03-10 18.834 645,504 -1,656 0.00% 12,157,528
2011-03-11 2011-03-09 18.955 647,160 -10,238 0.00% 12,266,850
2011-03-10 2011-03-08 18.683 657,398 +1,657 0.00% 12,282,330
2011-03-09 2011-03-07 18.532 655,741 -1,988 0.00% 12,152,411
2011-03-08 2011-03-04 18.623 657,729 -25,511 0.00% 12,248,810
2011-03-07 2011-03-03 18.321 683,240 -1,988 0.00% 12,517,676
2011-03-04 2011-03-02 18.140 685,228 +1,325 0.00% 12,430,005
2011-03-03 2011-03-01 18.321 683,903 -43,071 0.00% 12,529,823
2011-03-02 2011-02-28 18.049 726,974 -6,626 0.00% 13,121,449
2011-03-01 2011-02-25 17.717 733,600 -36,444 0.00% 12,997,480
2011-02-28 2011-02-24 17.295 770,044 +33,131 0.00% 13,317,782
2011-02-23 2011-02-21 17.898 736,913 -994 0.00% 13,189,631
2011-02-22 2011-02-18 17.898 737,907 -79,515 0.00% 13,207,422
2011-02-16 2011-02-14 17.476 817,422 -3,313 0.00% 14,285,210
2011-02-15 2011-02-11 17.144 820,735 -1,731 0.00% 14,070,613
2011-02-14 2011-02-10 17.023 822,466 -3,462 0.00% 14,000,992
2011-02-11 2011-02-09 17.325 825,928 +3,313 0.00% 14,309,216
2011-02-09 2011-02-07 17.446 822,615 +66,262 0.00% 14,351,134
2011-02-08 2011-02-02 17.748 756,353 -49,697 0.00% 13,423,433
2011-02-07 2011-01-31 17.506 806,050 +14,909 0.00% 14,110,803
2011-02-01 2011-01-28 17.506 791,141 +34,788 0.00% 13,849,804
2011-01-26 2011-01-24 17.717 756,353 +16,566 0.00% 13,400,604
2011-01-20 2011-01-18 18.110 739,787 +2,967 0.00% 13,397,374
2011-01-18 2011-01-14 18.351 736,820 +994 0.00% 13,521,558
2011-01-17 2011-01-13 18.170 735,826 -39,841 0.00% 13,370,060
2011-01-14 2011-01-12 17.898 775,667 -1,656 0.00% 13,883,269
2011-01-12 2011-01-10 17.536 777,323 +4,241 0.00% 13,631,366
2011-01-11 2011-01-07 17.717 773,082 +662 0.00% 13,696,998
2011-01-07 2011-01-05 17.959 772,420 -33,131 0.00% 13,871,781
2011-01-06 2011-01-04 17.898 805,551 +3,313 0.00% 14,418,148
2011-01-05 2011-01-03 17.657 802,238 -3,313 0.00% 14,165,139
2011-01-04 2010-12-31 17.476 805,551 -16,566 0.00% 14,077,753
2011-01-03 2010-12-29 17.144 822,117 +16,566 0.00% 14,094,306
2010-12-29 2010-12-24 17.144 805,551 +12,590 0.00% 13,810,300
2010-12-28 2010-12-22 17.265 792,961 +26,856 0.00% 13,690,194
2010-12-22 2010-12-20 17.234 766,105 -3,313 0.00% 13,203,411
2010-12-21 2010-12-17 17.355 769,418 +3,313 0.00% 13,353,402
2010-12-17 2010-12-15 17.536 766,105 +53,010 0.00% 13,434,644
2010-12-16 2010-12-14 17.868 713,095 -33,131 0.00% 12,741,802
2010-12-15 2010-12-13 17.717 746,226 -3,313 0.00% 13,221,180
2010-12-14 2010-12-10 17.597 749,539 +1,988 0.00% 13,189,385
2010-12-13 2010-12-09 17.687 747,551 +33,131 0.00% 13,222,092
2010-12-10 2010-12-08 17.717 714,420 +6,626 0.00% 12,657,661
2010-12-09 2010-12-07 18.019 707,794 +6,627 0.00% 12,753,898
2010-12-08 2010-12-06 17.808 701,167 +45,390 0.00% 12,486,342
2010-12-07 2010-12-03 18.049 655,777 +19,547 0.00% 11,836,386
2010-12-06 2010-12-02 18.231 636,230 -20,873 0.00% 11,598,794
2010-12-03 2010-12-01 18.080 657,103 -7,620 0.00% 11,880,152
2010-12-02 2010-11-30 18.231 664,723 -9,939 0.00% 12,118,235
2010-11-30 2010-11-26 17.868 674,662 +59,636 0.00% 12,055,069
2010-11-29 2010-11-25 18.200 615,026 -16,566 0.00% 11,193,671
2010-11-26 2010-11-24 17.989 631,592 +332 0.00% 11,361,734
2010-11-25 2010-11-23 17.808 631,260 +23,192 0.00% 11,241,442
2010-11-23 2010-11-19 19.135 608,068 +2,981 0.00% 11,635,663
2010-11-22 2010-11-18 19.474 605,087 +22,163 0.00% 11,783,387
2010-11-19 2010-11-17 18.982 582,924 +16,253 0.00% 11,064,854
2010-11-18 2010-11-16 19.535 566,671 +9,752 0.00% 11,070,145
2010-11-17 2010-11-15 19.966 556,919 -976 0.00% 11,119,502
2010-11-16 2010-11-12 20.335 557,895 +6,501 0.00% 11,344,948
2010-11-15 2010-11-11 20.981 551,394 -3,250 0.00% 11,568,978
2010-11-12 2010-11-10 20.397 554,644 -650 0.00% 11,312,965
2010-11-10 2010-11-08 21.197 555,294 +3,250 0.00% 11,770,389
2010-11-09 2010-11-05 20.735 552,044 -1,950 0.00% 11,446,750
2010-11-08 2010-11-04 20.643 553,994 -1,625 0.00% 11,436,053
2010-11-05 2010-11-03 20.581 555,619 -28,930 0.00% 11,435,412
2010-11-02 2010-10-29 19.197 584,549 -3,250 0.00% 11,221,583
2010-11-01 2010-10-28 19.197 587,799 +1,625 0.00% 11,283,973
2010-10-27 2010-10-25 19.166 586,174 -1,625 0.00% 11,234,744
2010-10-26 2010-10-22 19.259 587,799 +2,925 0.00% 11,320,139
2010-10-22 2010-10-20 19.259 584,874 +2,601 0.00% 11,263,808
2010-10-21 2010-10-19 19.474 582,273 -3,576 0.00% 11,339,110
2010-10-19 2010-10-15 19.628 585,849 -43,232 0.00% 11,498,865
2010-10-18 2010-10-14 19.535 629,081 -12,027 0.00% 12,289,349
2010-10-15 2010-10-13 18.612 641,108 -16,252 0.00% 11,932,602
2010-10-11 2010-10-07 18.213 657,360 -3,251 0.00% 11,972,189
2010-10-08 2010-10-06 18.120 660,611 -123,844 0.00% 11,970,428
2010-10-07 2010-10-05 17.782 784,455 +16,252 0.00% 13,949,045
2010-10-05 2010-09-30 17.782 768,203 +134,246 0.00% 13,660,055
2010-09-20 2010-09-16 18.151 633,957 +1,626 0.00% 11,506,955
2010-09-16 2010-09-14 18.243 632,331 -25,029 0.00% 11,535,801
2010-09-15 2010-09-13 17.966 657,360 -6,501 0.00% 11,810,403
2010-09-14 2010-09-10 17.782 663,861 +6,501 0.00% 11,804,663
2010-09-13 2010-09-09 17.874 657,360 -3,251 0.00% 11,749,733
2010-09-08 2010-09-06 18.120 660,611 -3,250 0.00% 11,970,428
2010-09-06 2010-09-02 17.690 663,861 -6,501 0.00% 11,743,393
2010-09-03 2010-09-01 17.474 670,362 -6,501 0.00% 11,714,030
2010-08-31 2010-08-27 17.382 676,863 -39,006 0.00% 11,765,159
2010-08-24 2010-08-20 17.382 715,869 +45,507 0.00% 12,443,158
2010-08-23 2010-08-19 17.505 670,362 -32,505 0.00% 11,734,653
2010-08-20 2010-08-18 17.474 702,867 +32,505 0.00% 12,282,028
2010-08-18 2010-08-16 17.659 670,362 -6,501 0.00% 11,837,769
2010-08-17 2010-08-13 17.536 676,863 +3,250 0.00% 11,869,276
2010-08-16 2010-08-12 17.505 673,613 +6,501 0.00% 11,791,562
2010-08-13 2010-08-11 17.690 667,112 +3,901 0.00% 11,800,902
2010-08-12 2010-08-10 18.151 663,211 +3,250 0.00% 12,037,944
2010-08-10 2010-08-06 18.397 659,961 -3,250 0.00% 12,141,380
2010-08-05 2010-08-03 18.459 663,211 -4,876 0.00% 12,241,977
2010-07-30 2010-07-28 18.089 668,087 -6,501 0.00% 12,085,342
2010-07-21 2010-07-19 17.443 674,588 -2,275 0.00% 11,767,122
2010-07-19 2010-07-15 17.659 676,863 -1,300 0.00% 11,952,569
2010-07-07 2010-07-05 17.167 678,163 +3,250 0.00% 11,641,713
2010-07-06 2010-07-02 17.290 674,913 -3,250 0.00% 11,668,975
2010-06-30 2010-06-28 18.120 678,163 -1,626 0.00% 12,288,475
2010-06-29 2010-06-25 18.059 679,789 +3,251 0.00% 12,276,112
2010-06-25 2010-06-23 18.243 676,538 -975 0.00% 12,342,283
2010-06-23 2010-06-21 18.459 677,513 -1,626 0.00% 12,505,973
2010-06-18 2010-06-15 17.813 679,139 -3,250 0.00% 12,097,227
2010-06-07 2010-06-03 17.597 682,389 -9,752 0.00% 12,008,165
2010-06-03 2010-06-01 17.413 692,141 +9,752 0.00% 12,052,013
2010-06-01 2010-05-28 17.720 682,389 -3,251 0.00% 12,092,138
2010-05-31 2010-05-27 17.505 685,640 -22,753 0.00% 12,002,094
2010-05-28 2010-05-26 17.351 708,393 -19,503 0.00% 12,291,417
2010-05-27 2010-05-25 16.644 727,896 +19,503 0.00% 12,114,771
2010-05-25 2010-05-20 16.828 708,393 -1,625 0.00% 11,920,931
2010-05-24 2010-05-19 16.951 710,018 +6,501 0.00% 12,035,650
2010-05-20 2010-05-18 18.308 703,517 +35,755 0.00% 12,879,912
2010-05-19 2010-05-17 17.862 667,762 +35,117 0.00% 11,927,654
2010-05-17 2010-05-13 18.244 632,645 -1,570 0.00% 11,542,109
2010-05-13 2010-05-11 17.830 634,215 +1,570 0.00% 11,308,240
2010-05-12 2010-05-10 18.085 632,645 +628 0.00% 11,441,392
2010-05-11 2010-05-07 17.703 632,017 -628 0.00% 11,188,555
2010-05-10 2010-05-06 17.735 632,645 +9,422 0.00% 11,219,816
2010-05-07 2010-05-05 17.703 623,223 +10,050 0.00% 11,032,876
2010-05-05 2010-05-03 18.085 613,173 +3,141 0.00% 11,089,241
2010-05-04 2010-04-30 18.372 610,032 +6,282 0.00% 11,207,246
2010-04-30 2010-04-28 18.212 603,750 +19,786 0.00% 10,995,719
2010-04-26 2010-04-22 18.785 583,964 +3,141 0.00% 10,970,049
2010-04-22 2010-04-20 19.040 580,823 -3,141 0.00% 11,058,990
2010-04-20 2010-04-16 19.231 583,964 +5,653 0.00% 11,230,355
2010-04-19 2010-04-15 19.645 578,311 +3,141 0.00% 11,361,014
2010-04-13 2010-04-09 20.059 575,170 -3,141 0.00% 11,537,381
2010-04-12 2010-04-08 19.995 578,311 -4,397 0.00% 11,563,560
2010-04-09 2010-04-07 19.995 582,708 -34,548 0.00% 11,651,480
2010-04-08 2010-04-01 19.263 617,256 -628 0.00% 11,890,255
2010-04-07 2010-03-31 18.849 617,884 -9,422 0.00% 11,646,599
2010-04-01 2010-03-30 18.722 627,306 -3,141 0.00% 11,744,303
2010-03-31 2010-03-29 18.308 630,447 -8,480 0.00% 11,542,155
2010-03-29 2010-03-25 18.021 638,927 +12,563 0.00% 11,514,316
2010-03-24 2010-03-22 18.308 626,364 +6,282 0.00% 11,467,404
2010-03-22 2010-03-18 18.785 620,082 -3,141 0.00% 11,648,543
2010-03-19 2010-03-17 18.754 623,223 -9,422 0.00% 11,687,705
2010-03-18 2010-03-16 18.499 632,645 +9,422 0.00% 11,703,255
2010-03-16 2010-03-12 18.626 623,223 +3,141 0.00% 11,608,331
2010-03-10 2010-03-08 18.881 620,082 +45,330 0.00% 11,707,773
2010-03-08 2010-03-04 18.308 574,752 -15,704 0.00% 10,522,497
2010-03-04 2010-03-02 18.658 590,456 -9,422 0.00% 11,016,804
2010-03-03 2010-03-01 18.372 599,878 -9,422 0.00% 11,020,701
2010-03-02 2010-02-26 17.480 609,300 -3,141 0.00% 10,650,598
2010-03-01 2010-02-25 17.289 612,441 +3,141 0.00% 10,588,503
2010-02-26 2010-02-24 17.448 609,300 +3,141 0.00% 10,631,198
2010-02-25 2010-02-23 17.735 606,159 +3,140 0.00% 10,750,093
2010-02-24 2010-02-22 17.703 603,019 -9,422 0.00% 10,675,206
2010-02-23 2010-02-19 17.448 612,441 +13,191 0.00% 10,686,003
2010-02-19 2010-02-17 18.149 599,250 -6,281 0.00% 10,875,603
2010-02-18 2010-02-12 17.767 605,531 +6,281 0.00% 10,758,235
2010-02-12 2010-02-10 17.607 599,250 -1,570 0.00% 10,551,243
2010-02-11 2010-02-09 17.576 600,820 -3,141 0.00% 10,559,757
2010-02-10 2010-02-08 17.225 603,961 +6,282 0.00% 10,403,432
2010-02-09 2010-02-05 17.544 597,679 +20,100 0.00% 10,485,522
2010-02-05 2010-02-03 18.563 577,579 -9,422 0.00% 10,721,373
2010-02-04 2010-02-02 18.149 587,001 -942 0.00% 10,653,300
2010-02-03 2010-02-01 18.372 587,943 +1,884 0.00% 10,801,436
2010-02-02 2010-01-29 18.149 586,059 +3,141 0.00% 10,636,204
2010-02-01 2010-01-28 18.531 582,918 +3,141 0.00% 10,801,919
2010-01-29 2010-01-27 17.894 579,777 -1,571 0.00% 10,374,514
2010-01-28 2010-01-26 17.862 581,348 +10,993 0.00% 10,384,115
2010-01-27 2010-01-25 18.499 570,355 -2,513 0.00% 10,550,957
2010-01-26 2010-01-22 18.626 572,868 +3,141 0.00% 10,670,405
2010-01-25 2010-01-21 18.212 569,727 +28,895 0.00% 10,376,080
2010-01-22 2010-01-20 18.754 540,832 +5,967 0.00% 10,142,573
2010-01-21 2010-01-19 19.263 534,865 -12,563 0.00% 10,303,150
2010-01-20 2010-01-18 18.690 547,428 +4,711 0.00% 10,231,412
2010-01-19 2010-01-15 18.531 542,717 +3,141 0.00% 10,056,963
2010-01-18 2010-01-14 18.594 539,576 +3,769 0.00% 10,033,118
2010-01-15 2010-01-13 18.881 535,807 +22,299 0.00% 10,116,576
2010-01-14 2010-01-12 19.581 513,508 +64,385 0.00% 10,055,248
2010-01-13 2010-01-11 20.027 449,123 +12,563 0.00% 8,994,694
2010-01-12 2010-01-08 20.250 436,560 -9,423 0.00% 8,840,392
2010-01-11 2010-01-07 20.282 445,983 -1,570 0.00% 9,045,409
2010-01-07 2010-01-05 20.664 447,553 -3,455 0.00% 9,248,252
2010-01-06 2010-01-04 20.282 451,008 -3,140 0.00% 9,147,326
2010-01-04 2009-12-29 20.409 454,148 -1,571 0.00% 9,268,851
2009-12-29 2009-12-24 20.409 455,719 -3,141 0.00% 9,300,914
2009-12-28 2009-12-22 19.964 458,860 +4,712 0.00% 9,160,479
2009-12-23 2009-12-21 19.454 454,148 +1,570 0.00% 8,835,051
2009-12-22 2009-12-18 19.741 452,578 +3,141 0.00% 8,934,198
2009-12-21 2009-12-17 20.091 449,437 +3,140 0.00% 9,029,603
2009-12-17 2009-12-15 20.314 446,297 +1,571 0.00% 9,065,987
2009-12-16 2009-12-14 20.600 444,726 +3,140 0.00% 9,161,514
2009-12-15 2009-12-11 20.537 441,586 -3,140 0.00% 9,068,709
2009-12-14 2009-12-10 20.409 444,726 +1,256 0.00% 9,076,554
2009-12-11 2009-12-09 20.441 443,470 +90,139 0.00% 9,065,040
2009-12-09 2009-12-07 21.142 353,331 +942 0.00% 7,469,995
2009-12-07 2009-12-03 21.492 352,389 -3,141 0.00% 7,573,499
2009-12-04 2009-12-02 21.460 355,530 +3,141 0.00% 7,629,685
2009-12-03 2009-12-01 21.333 352,389 -12,563 0.00% 7,517,399
2009-12-02 2009-11-30 20.855 364,952 +314 0.00% 7,611,101
2009-12-01 2009-11-27 19.932 364,638 +13,191 0.00% 7,267,863
2009-11-30 2009-11-26 21.046 351,447 +12,563 0.00% 7,396,594
2009-11-27 2009-11-25 21.651 338,884 +15,704 0.00% 7,337,201
2009-11-26 2009-11-24 21.810 323,180 -6,910 0.00% 7,048,643
2009-11-25 2009-11-23 22.192 330,090 +1,570 0.00% 7,325,472
2009-11-24 2009-11-20 21.492 328,520 +7,852 0.00% 7,060,510
2009-11-23 2009-11-19 21.810 320,668 +9,422 0.00% 6,993,856
2009-11-20 2009-11-18 22.352 311,246 -1,884 0.00% 6,956,829
2009-11-18 2009-11-16 22.161 313,130 -8,166 0.00% 6,939,120
2009-11-17 2009-11-13 21.651 321,296 +6,282 0.00% 6,956,402
2009-11-16 2009-11-12 21.237 315,014 +5,967 0.00% 6,690,001
2009-11-12 2009-11-10 21.460 309,047 -20,729 0.00% 6,632,158
2009-11-11 2009-11-09 21.205 329,776 -3,141 0.00% 6,993,003
2009-11-10 2009-11-06 20.569 332,917 -1,570 0.00% 6,847,609
2009-11-09 2009-11-05 20.218 334,487 -18,844 0.00% 6,762,752
2009-11-06 2009-11-04 20.218 353,331 -67,840 0.00% 7,143,745
2009-11-05 2009-11-03 19.709 421,171 +25,126 0.00% 8,300,793
2009-11-04 2009-11-02 20.059 396,045 +1,570 0.00% 7,944,298
2009-11-03 2009-10-30 20.027 394,475 -36,118 0.00% 7,900,246
2009-11-02 2009-10-29 19.359 430,593 +92,651 0.00% 8,335,679
2009-10-30 2009-10-28 19.900 337,942 +18,845 0.00% 6,725,006
2009-10-29 2009-10-27 20.346 319,097 +9,422 0.00% 6,492,232
2009-10-28 2009-10-23 20.728 309,675 -9,422 0.00% 6,418,855
2009-10-27 2009-10-22 20.155 319,097 -3,141 0.00% 6,431,272
2009-10-23 2009-10-21 20.155 322,238 -39,573 0.00% 6,494,578
2009-10-22 2009-10-20 20.186 361,811 -3,141 0.00% 7,303,676
2009-10-21 2009-10-19 19.709 364,952 +3,141 0.00% 7,192,781
2009-10-20 2009-10-16 19.581 361,811 -3,141 0.00% 7,084,796
2009-10-19 2009-10-15 19.900 364,952 -12,563 0.00% 7,262,501
2009-10-16 2009-10-14 19.836 377,515 -15,703 0.00% 7,488,464
2009-10-14 2009-10-12 19.390 393,218 +37,688 0.00% 7,624,672
2009-10-13 2009-10-09 19.454 355,530 -6,281 0.00% 6,916,525
2009-10-09 2009-10-07 19.072 361,811 -3,141 0.00% 6,900,476
2009-10-08 2009-10-06 18.754 364,952 -37,689 0.00% 6,844,181
2009-10-07 2009-10-05 18.340 402,641 +6,282 0.00% 7,384,327
2009-10-06 2009-10-02 18.117 396,359 +54,962 0.00% 7,180,777
2009-09-30 2009-09-28 18.308 341,397 +4,712 0.00% 6,250,259
2009-09-28 2009-09-24 18.754 336,685 +18,844 0.00% 6,314,072
2009-09-25 2009-09-23 19.295 317,841 -3,141 0.00% 6,132,718
2009-09-23 2009-09-21 19.168 320,982 +3,141 0.00% 6,152,443
2009-09-22 2009-09-18 19.613 317,841 +1,570 0.00% 6,233,918
2009-09-21 2009-09-17 19.836 316,271 -9,422 0.00% 6,273,615
2009-09-18 2009-09-16 19.581 325,693 +2,827 0.00% 6,377,552
2009-09-15 2009-09-11 18.977 322,866 -42,086 0.00% 6,126,875
2009-09-14 2009-09-10 18.817 364,952 -20,415 0.00% 6,867,421
2009-09-11 2009-09-09 18.403 385,367 -3,140 0.00% 7,092,067
2009-09-10 2009-09-08 18.754 388,507 -32,350 0.00% 7,285,923
2009-09-09 2009-09-07 18.403 420,857 -73,807 0.00% 7,745,204
2009-09-08 2009-09-04 17.926 494,664 -47,111 0.00% 8,867,254
2009-09-03 2009-09-01 16.907 541,775 -3,140 0.00% 9,159,757
2009-09-02 2009-08-31 16.843 544,915 -3,141 0.00% 9,178,145
2009-09-01 2009-08-28 16.748 548,056 +3,141 0.00% 9,178,699
2009-08-26 2009-08-24 16.843 544,915 -6,282 0.00% 9,178,145
2009-08-24 2009-08-20 16.780 551,197 -1,570 0.00% 9,248,854
2009-08-21 2009-08-19 16.780 552,767 +3,141 0.00% 9,275,198
2009-08-20 2009-08-18 16.939 549,626 -1,885 0.00% 9,309,993
2009-08-17 2009-08-13 17.098 551,511 -9,422 0.00% 9,429,723
2009-08-13 2009-08-11 16.971 560,933 -1,570 0.00% 9,519,380
2009-08-12 2009-08-10 16.780 562,503 -1,571 0.00% 9,438,564
2009-08-11 2009-08-07 16.270 564,074 +12,877 0.00% 9,177,564
2009-08-07 2009-08-05 16.907 551,197 +12,563 0.00% 9,319,054
2009-08-06 2009-08-04 17.225 538,634 +106,785 0.00% 9,278,152
2009-08-05 2009-08-03 17.798 431,849 +942 0.00% 7,686,244
2009-08-03 2009-07-30 17.798 430,907 +12,563 0.00% 7,669,478
2009-07-31 2009-07-29 17.735 418,344 +22,613 0.00% 7,419,236
2009-07-30 2009-07-28 18.117 395,731 -35,804 0.00% 7,169,400
2009-07-29 2009-07-27 17.448 431,535 -942 0.00% 7,529,516
2009-07-27 2009-07-23 16.939 432,477 -1,885 0.00% 7,325,632
2009-07-24 2009-07-22 16.620 434,362 +3,141 0.00% 7,219,262
2009-07-23 2009-07-21 17.066 431,221 -15,704 0.00% 7,359,277
2009-07-22 2009-07-20 17.193 446,925 -3,141 0.00% 7,684,204
2009-07-21 2009-07-17 16.811 450,066 +3,141 0.00% 7,566,248
2009-07-20 2009-07-16 16.493 446,925 -5,967 0.00% 7,371,144
2009-07-17 2009-07-15 16.366 452,892 -6,282 0.00% 7,411,877
2009-07-16 2009-07-14 16.079 459,174 -5,967 0.00% 7,383,106
2009-07-14 2009-07-10 16.111 465,141 +10,678 0.00% 7,493,860
2009-07-13 2009-07-09 16.238 454,463 +12,563 0.00% 7,379,708
2009-07-08 2009-07-06 16.716 441,900 +10,993 0.00% 7,386,756
2009-07-06 2009-07-02 17.066 430,907 -314 0.00% 7,353,918
2009-07-03 2009-06-30 17.193 431,221 +4,711 0.00% 7,414,197
2009-07-02 2009-06-29 17.098 426,510 +6,281 0.00% 7,292,459
2009-06-30 2009-06-26 17.353 420,229 -3,140 0.00% 7,292,106
2009-06-29 2009-06-25 17.162 423,369 -12,563 0.00% 7,265,714
2009-06-26 2009-06-24 16.589 435,932 +6,281 0.00% 7,231,476
2009-06-25 2009-06-23 16.461 429,651 +9,422 0.00% 7,072,563
2009-06-24 2009-06-22 17.066 420,229 -32,349 0.00% 7,171,686
2009-06-22 2009-06-18 16.334 452,578 +9,422 0.00% 7,392,329
2009-06-19 2009-06-17 16.939 443,156 -22,927 0.00% 7,506,521
2009-06-18 2009-06-16 16.589 466,083 +3,141 0.00% 7,731,637
2009-06-17 2009-06-15 16.652 462,942 +3,140 0.00% 7,709,012
2009-06-16 2009-06-12 16.620 459,802 -2,826 0.00% 7,642,084
2009-06-15 2009-06-11 16.238 462,628 -3,141 0.00% 7,512,294
2009-06-12 2009-06-10 16.015 465,769 -57,789 0.00% 7,459,488
2009-06-11 2009-06-09 15.124 523,558 +19,472 0.00% 7,918,244
2009-06-10 2009-06-08 15.474 504,086 -12,563 0.00% 7,800,301
2009-06-08 2009-06-04 15.379 516,649 +21,985 0.00% 7,945,353
2009-06-04 2009-06-02 15.602 494,664 +60,930 0.00% 7,717,504
2009-06-03 2009-06-01 16.270 433,734 -24,497 0.00% 7,056,914
2009-06-02 2009-05-29 15.538 458,231 -3,455 0.00% 7,119,914
2009-06-01 2009-05-27 15.315 461,686 -30,151 0.00% 7,070,697
2009-05-29 2009-05-26 14.710 491,837 -3,141 0.00% 7,234,918
2009-05-27 2009-05-25 15.904 494,978 +10,050 0.00% 7,872,184
2009-05-26 2009-05-22 15.838 484,928 +17,124 0.00% 7,680,213
2009-05-25 2009-05-21 15.871 467,804 +3,018 0.00% 7,424,506
2009-05-22 2009-05-20 15.937 464,786 +4,829 0.00% 7,407,407
2009-05-18 2009-05-14 14.877 459,957 +9,055 0.00% 6,842,766
2009-05-15 2009-05-13 15.241 450,902 +6,036 0.00% 6,872,395
2009-05-14 2009-05-12 15.341 444,866 +12,978 0.00% 6,824,618
2009-05-08 2009-05-06 15.639 431,888 +6,036 0.00% 6,754,314
2009-05-07 2009-05-05 15.208 425,852 -604 0.00% 6,476,487
2009-05-06 2009-05-04 15.473 426,456 -12,978 0.00% 6,598,713
2009-05-05 2009-04-30 14.778 439,434 -17,806 0.00% 6,493,766
2009-05-04 2009-04-29 14.281 457,240 +1,509 0.00% 6,529,646
2009-04-30 2009-04-28 13.651 455,731 +2,716 0.00% 6,221,196
2009-04-29 2009-04-27 13.320 453,015 -7,847 0.00% 6,034,020
2009-04-27 2009-04-23 14.512 460,862 -3,018 0.00% 6,688,260
2009-04-23 2009-04-21 14.612 463,880 +7,847 0.00% 6,778,168
2009-04-22 2009-04-20 14.910 456,033 -302 0.00% 6,799,499
2009-04-21 2009-04-17 14.811 456,335 -4,527 0.00% 6,758,642
2009-04-17 2009-04-15 14.744 460,862 +4,829 0.00% 6,795,150
2009-04-16 2009-04-14 14.877 456,033 -15,091 0.00% 6,784,389
2009-04-15 2009-04-09 14.446 471,124 -6,036 0.00% 6,805,967
2009-04-09 2009-04-07 14.115 477,160 -22,032 0.00% 6,735,064
2009-04-08 2009-04-06 13.883 499,192 -9,054 0.00% 6,930,264
2009-04-07 2009-04-03 13.485 508,246 +13,280 0.00% 6,853,880
2009-04-06 2009-04-02 13.618 494,966 -12,073 0.00% 6,740,394
2009-04-03 2009-04-01 13.154 507,039 -1,509 0.00% 6,669,603
2009-04-02 2009-03-31 13.353 508,548 +3,018 0.00% 6,790,553
2009-04-01 2009-03-30 13.021 505,530 +21,127 0.00% 6,582,754
2009-03-31 2009-03-27 13.883 484,403 -17,505 0.00% 6,724,949
2009-03-30 2009-03-26 13.618 501,908 -51,308 0.00% 6,834,930
2009-03-26 2009-03-24 11.729 553,216 -15,090 0.00% 6,488,826
2009-03-25 2009-03-23 11.663 568,306 -3,923 0.00% 6,628,161
2009-03-24 2009-03-20 10.967 572,229 +3,018 0.00% 6,275,755
2009-03-20 2009-03-18 11.597 569,211 -3,018 0.00% 6,600,996
2009-03-18 2009-03-16 11.431 572,229 -5,131 0.00% 6,541,195
2009-03-17 2009-03-13 11.100 577,360 -47,686 0.00% 6,408,548
2009-03-13 2009-03-11 10.802 625,046 -9,960 0.00% 6,751,460
2009-03-11 2009-03-09 10.470 635,006 +6,036 0.00% 6,648,643
2009-03-09 2009-03-05 10.570 628,970 -6,036 0.00% 6,647,965
2009-03-06 2009-03-04 10.536 635,006 -7,243 0.00% 6,690,723
2009-03-05 2009-03-03 10.039 642,249 +19,316 0.00% 6,447,839
2009-03-04 2009-03-02 10.205 622,933 +2,112 0.00% 6,357,117
2009-03-03 2009-02-27 10.536 620,821 +2,415 0.00% 6,541,263
2009-02-26 2009-02-24 10.735 618,406 +3,018 0.00% 6,638,758
2009-02-25 2009-02-23 11.067 615,388 -6,036 0.00% 6,810,259
2009-02-24 2009-02-20 10.802 621,424 -12,073 0.00% 6,712,337
2009-02-23 2009-02-19 11.100 633,497 +24,145 0.00% 7,031,654
2009-02-20 2009-02-18 11.166 609,352 +6,036 0.00% 6,804,031
2009-02-19 2009-02-17 11.166 603,316 +3,018 0.00% 6,736,633
2009-02-17 2009-02-13 11.829 600,298 -3,018 0.00% 7,100,734
2009-02-16 2009-02-12 11.464 603,316 +1,509 0.00% 6,916,543
2009-02-13 2009-02-11 11.829 601,807 +3,018 0.00% 7,118,583
2009-02-11 2009-02-09 12.061 598,789 -6,036 0.00% 7,221,764
2009-02-10 2009-02-06 12.094 604,825 +28,370 0.00% 7,314,602
2009-02-09 2009-02-05 11.564 576,455 -4,527 0.00% 6,665,902
2009-02-06 2009-02-04 11.133 580,982 -3,018 0.00% 6,468,001
2009-02-03 2009-01-30 11.100 584,000 -3,018 0.00% 6,482,250
2009-02-02 2009-01-29 11.199 587,018 -7,545 0.00% 6,574,099
2009-01-30 2009-01-23 10.735 594,563 +3,018 0.00% 6,382,797
2009-01-29 2009-01-22 10.702 591,545 -6,036 0.00% 6,330,798
2009-01-23 2009-01-21 10.536 597,581 +9,054 0.00% 6,296,396
2009-01-22 2009-01-20 10.901 588,527 +3,018 0.00% 6,415,499
2009-01-20 2009-01-16 11.398 585,509 -9,054 0.00% 6,673,599
2009-01-19 2009-01-15 11.000 594,563 +23,843 0.00% 6,540,397
2009-01-16 2009-01-14 11.166 570,720 -6,037 0.00% 6,372,665
2009-01-15 2009-01-13 11.299 576,757 +6,037 0.00% 6,516,515
2009-01-14 2009-01-12 11.464 570,720 +18,108 0.00% 6,542,855
2009-01-13 2009-01-09 12.094 552,612 +8,149 0.00% 6,683,151
2009-01-12 2009-01-08 12.226 544,463 +74,849 0.00% 6,656,759
2009-01-09 2009-01-07 13.121 469,614 +27,464 0.00% 6,161,754
2009-01-07 2009-01-05 14.380 442,150 -3,018 0.00% 6,358,102
2009-01-05 2008-12-31 13.518 445,168 -905 0.00% 6,018,001
2009-01-02 2008-12-29 13.717 446,073 -3,018 0.00% 6,118,915
2008-12-30 2008-12-24 13.717 449,091 +3,923 0.00% 6,160,313
2008-12-29 2008-12-22 14.247 445,168 -3,018 0.00% 6,342,501
2008-12-23 2008-12-19 14.512 448,186 +6,942 0.00% 6,504,299
2008-12-22 2008-12-18 14.645 441,244 -7,546 0.00% 6,462,033
2008-12-19 2008-12-17 14.247 448,790 -4,527 0.00% 6,394,105
2008-12-18 2008-12-16 13.883 453,317 +6,036 0.00% 6,293,383
2008-12-17 2008-12-15 14.082 447,281 -9,054 0.00% 6,298,505
2008-12-16 2008-12-12 14.148 456,335 +15,091 0.00% 6,456,242
2008-12-15 2008-12-11 14.744 441,244 +9,054 0.00% 6,505,893
2008-12-12 2008-12-10 14.778 432,190 -6,640 0.00% 6,386,717
2008-12-10 2008-12-08 14.479 438,830 -10,563 0.00% 6,353,980
2008-12-09 2008-12-05 13.485 449,393 +3,018 0.00% 6,060,226
2008-12-05 2008-12-03 12.955 446,375 +3,018 0.00% 5,782,887
2008-12-04 2008-12-02 12.591 443,357 +4,527 0.00% 5,582,199
2008-12-03 2008-12-01 13.088 438,830 -18,109 0.00% 5,743,300
2008-12-02 2008-11-28 12.591 456,939 -22,635 0.00% 5,753,206
2008-12-01 2008-11-27 12.657 479,574 -16,901 0.00% 6,069,978
2008-11-28 2008-11-26 12.458 496,475 -12,073 0.00% 6,185,194
2008-11-27 2008-11-25 12.127 508,548 -24,145 0.00% 6,167,102
2008-11-26 2008-11-24 11.100 532,693 -6,639 0.00% 5,912,755
2008-11-25 2008-11-21 11.100 539,332 -26,559 0.00% 5,986,447
2008-11-24 2008-11-20 10.868 565,891 +10,261 0.00% 6,149,995
2008-11-21 2008-11-19 11.564 555,630 -15,090 0.00% 6,425,090
2008-11-20 2008-11-18 11.928 570,720 +19,014 0.00% 6,807,595
2008-11-19 2008-11-17 12.259 551,706 -1,510 0.00% 6,763,594
2008-11-18 2008-11-14 12.425 553,216 -3,319 0.00% 6,873,756
2008-11-17 2008-11-13 12.193 556,535 +19,014 0.00% 6,785,915
2008-11-14 2008-11-12 12.690 537,521 +7,847 0.00% 6,821,224
2008-11-13 2008-11-11 12.756 529,674 -3,019 0.00% 6,756,745
2008-11-12 2008-11-10 13.055 532,693 -15,090 0.00% 6,954,106
2008-11-11 2008-11-07 12.326 547,783 +39,537 0.00% 6,751,801
2008-11-10 2008-11-06 11.961 508,246 +4,527 0.00% 6,079,240
2008-11-07 2008-11-05 13.055 503,719 -23,541 0.00% 6,575,862
2008-11-06 2008-11-04 12.591 527,260 -2,113 0.00% 6,638,601
2008-11-05 2008-11-03 12.326 529,373 -3,923 0.00% 6,524,885
2008-11-03 2008-10-30 12.094 533,296 -15,996 0.00% 6,449,548
2008-10-31 2008-10-29 10.702 549,292 -1,509 0.00% 5,878,600
2008-10-30 2008-10-28 10.802 550,801 -22,636 0.00% 5,949,500
2008-10-29 2008-10-27 9.277 573,437 +12,676 0.00% 5,320,003
2008-10-28 2008-10-24 10.437 560,761 +12,073 0.00% 5,852,703
2008-10-27 2008-10-23 11.265 548,688 +9,054 0.00% 6,181,196
2008-10-24 2008-10-22 11.729 539,634 +12,978 0.00% 6,329,519
2008-10-23 2008-10-21 12.425 526,656 -4,527 0.00% 6,543,746
2008-10-22 2008-10-20 12.856 531,183 -22,334 0.00% 6,828,794
2008-10-21 2008-10-17 11.961 553,517 +13,581 0.00% 6,620,736
2008-10-20 2008-10-16 12.624 539,936 +25,956 0.00% 6,816,091
2008-10-16 2008-10-14 14.612 513,980 -6,037 0.00% 7,510,225
2008-10-15 2008-10-13 14.181 520,017 -14,788 0.00% 7,374,446
2008-10-14 2008-10-10 12.425 534,805 +4,527 0.00% 6,644,998
2008-10-10 2008-10-08 12.591 530,278 +10,865 0.00% 6,676,599
2008-10-09 2008-10-06 13.684 519,413 +302 0.00% 7,107,731
2008-10-08 2008-10-03 14.446 519,111 +15,996 0.00% 7,499,198
2008-10-06 2008-10-02 15.010 503,115 +12,072 0.00% 7,551,506
2008-10-03 2008-09-30 15.175 491,043 -2,414 0.00% 7,451,662
2008-10-02 2008-09-29 14.943 493,457 +13,883 0.00% 7,373,844
2008-09-30 2008-09-26 15.705 479,574 -3,018 0.00% 7,531,857
2008-09-29 2008-09-25 15.507 482,592 -1,811 0.00% 7,483,316
2008-09-26 2008-09-24 15.573 484,403 -3,622 0.00% 7,543,498
2008-09-24 2008-09-22 16.070 488,025 -13,883 0.00% 7,842,453
2008-09-23 2008-09-19 15.473 501,908 +16,298 0.00% 7,766,210
2008-09-22 2008-09-18 13.320 485,610 -1,811 0.00% 6,468,175
2008-09-19 2008-09-17 13.287 487,421 +1,811 0.00% 6,476,147
2008-09-18 2008-09-16 14.744 485,610 +1,509 0.00% 7,160,045
2008-09-16 2008-09-11 16.235 484,101 +5,734 0.00% 7,859,595
2008-09-12 2008-09-10 16.799 478,367 -3,018 0.00% 8,035,951
2008-09-11 2008-09-09 17.329 481,385 +3,018 0.00% 8,341,850
2008-09-10 2008-09-08 17.495 478,367 -8,752 0.00% 8,368,801
2008-09-09 2008-09-05 16.865 487,119 +25,653 0.00% 8,215,254
2008-09-08 2008-09-04 17.163 461,466 +3,018 0.00% 7,920,226
2008-09-01 2008-08-28 17.693 458,448 +1,509 0.00% 8,111,468
2008-08-28 2008-08-26 17.826 456,939 -6,036 0.00% 8,145,329
2008-08-27 2008-08-25 17.693 462,975 -7,545 0.00% 8,191,566
2008-08-26 2008-08-21 16.964 470,520 +5,131 0.00% 7,982,082
2008-08-25 2008-08-20 17.329 465,389 +4,527 0.00% 8,064,657
2008-08-15 2008-08-13 17.395 460,862 +12,978 0.00% 8,016,750
2008-08-14 2008-08-12 18.389 447,884 +30,181 0.00% 8,236,196
2008-08-13 2008-08-11 18.919 417,703 -33,199 0.00% 7,902,633
2008-08-12 2008-08-08 18.986 450,902 +67,907 0.00% 8,560,614
2008-08-11 2008-08-07 19.184 382,995 -30,785 0.00% 7,347,503
2008-08-08 2008-08-05 19.019 413,780 +30,181 0.00% 7,869,543
2008-08-07 2008-08-04 19.251 383,599 -3,018 0.00% 7,384,511
2008-08-05 2008-08-01 19.549 386,617 +3,018 0.00% 7,557,899
2008-08-01 2008-07-30 19.516 383,599 -18,108 0.00% 7,486,191
2008-07-29 2008-07-25 19.151 401,707 +15,090 0.00% 7,693,170
2008-07-28 2008-07-24 19.383 386,617 -18,109 0.00% 7,493,849
2008-07-25 2008-07-23 19.449 404,726 -18,108 0.00% 7,871,678
2008-07-23 2008-07-21 18.820 422,834 -15,091 0.00% 7,957,678
2008-07-22 2008-07-18 18.389 437,925 -603 0.00% 8,053,058
2008-07-21 2008-07-17 18.124 438,528 -15,091 0.00% 7,947,907
2008-07-17 2008-07-15 17.561 453,619 +3,018 0.00% 7,965,907
2008-07-16 2008-07-14 18.356 450,601 +3,019 0.00% 8,271,229
2008-07-15 2008-07-11 18.455 447,582 -3,019 0.00% 8,260,302
2008-07-14 2008-07-10 18.091 450,601 -2,112 0.00% 8,151,789
2008-07-11 2008-07-09 17.892 452,713 -10,563 0.00% 8,099,997
2008-07-10 2008-07-08 17.031 463,276 +8,450 0.00% 7,889,892
2008-07-09 2008-07-07 17.594 454,826 -603 0.00% 8,002,173
2008-07-08 2008-07-04 16.931 455,429 +3,319 0.00% 7,710,982
2008-07-07 2008-07-03 16.600 452,110 +7,244 0.00% 7,504,987
2008-07-04 2008-07-02 17.296 444,866 +1,811 0.00% 7,694,277
2008-07-03 2008-06-30 17.660 443,055 +3,018 0.00% 7,824,435
2008-07-02 2008-06-27 17.760 440,037 +3,923 0.00% 7,814,876
2008-06-24 2008-06-20 17.992 436,114 +3,018 0.00% 7,846,355
2008-06-18 2008-06-16 18.223 433,096 -3,018 0.00% 7,892,507
2008-06-17 2008-06-13 17.826 436,114 +3,018 0.00% 7,774,105
2008-06-13 2008-06-11 18.190 433,096 +7,546 0.00% 7,878,157
2008-06-12 2008-06-10 18.058 425,550 +6,036 0.00% 7,684,493
2008-06-10 2008-06-05 19.686 419,514 +10,687 0.00% 8,258,491
2008-06-06 2008-06-04 19.516 408,827 +2,942 0.00% 7,978,608
2008-06-02 2008-05-29 19.720 405,885 +14,706 0.00% 8,003,992
2008-05-27 2008-05-23 19.788 391,179 +2,941 0.00% 7,740,592
2008-05-26 2008-05-22 20.060 388,238 +7,353 0.00% 7,787,996
2008-05-23 2008-05-21 20.536 380,885 +11,765 0.00% 7,821,796
2008-05-22 2008-05-20 20.298 369,120 +14,706 0.00% 7,492,342
2008-05-20 2008-05-16 20.740 354,414 -14,706 0.00% 7,350,491
2008-05-16 2008-05-14 20.808 369,120 +14,706 0.00% 7,680,591
2008-05-15 2008-05-13 20.740 354,414 -20,589 0.00% 7,350,491
2008-05-14 2008-05-09 20.094 375,003 +2,941 0.00% 7,535,254
2008-05-13 2008-05-08 20.434 372,062 -5,882 0.00% 7,602,658
2008-05-09 2008-05-07 20.740 377,944 -7,353 0.00% 7,838,500
2008-05-07 2008-05-05 20.978 385,297 +14,706 0.00% 8,082,700
2008-05-06 2008-05-02 21.386 370,591 -16,471 0.00% 7,925,400
2008-05-05 2008-04-30 20.978 387,062 +16,177 0.00% 8,119,726
2008-05-02 2008-04-29 21.012 370,885 -1,765 0.00% 7,792,977
2008-04-30 2008-04-28 21.080 372,650 -5,882 0.00% 7,855,403
2008-04-29 2008-04-25 20.910 378,532 -5,589 0.00% 7,915,045
2008-04-28 2008-04-24 21.046 384,121 -294 0.00% 8,084,150
2008-04-25 2008-04-23 20.910 384,415 -31,176 0.00% 8,038,057
2008-04-23 2008-04-21 20.332 415,591 -6,765 0.00% 8,449,733
2008-04-22 2008-04-18 19.958 422,356 +882 0.00% 8,429,318
2008-04-16 2008-04-14 19.686 421,474 +2,941 0.00% 8,297,075
2008-04-15 2008-04-11 20.910 418,533 -4,117 0.00% 8,751,459
2008-04-14 2008-04-10 20.332 422,650 +5,882 0.00% 8,593,255
2008-04-11 2008-04-09 20.026 416,768 -2,941 0.00% 8,346,133
2008-04-10 2008-04-08 19.924 419,709 +2,941 0.00% 8,362,219
2008-04-09 2008-04-07 20.060 416,768 -2,941 0.00% 8,360,303
2008-04-08 2008-04-03 19.992 419,709 -14,412 0.00% 8,390,759
2008-04-07 2008-04-02 19.754 434,121 -6,765 0.00% 8,575,562
2008-04-03 2008-04-01 18.836 440,886 -2,941 0.00% 8,304,466
2008-04-02 2008-03-31 18.428 443,827 -8,823 0.00% 8,178,783
2008-04-01 2008-03-28 18.938 452,650 -8,530 0.00% 8,572,221
2008-03-31 2008-03-27 18.428 461,180 -1,471 0.00% 8,498,561
2008-03-28 2008-03-26 18.190 462,651 -7,353 0.00% 8,415,559
2008-03-27 2008-03-25 17.680 470,004 -7,058 0.00% 8,309,608
2008-03-25 2008-03-19 16.762 477,062 -12,648 0.00% 7,996,453
2008-03-20 2008-03-18 16.252 489,710 -10,588 0.00% 7,958,707
2008-03-19 2008-03-17 15.810 500,298 +18,530 0.00% 7,909,652
2008-03-18 2008-03-14 16.728 481,768 +2,941 0.00% 8,058,955
2008-03-17 2008-03-13 16.898 478,827 +4,118 0.00% 8,091,158
2008-03-14 2008-03-12 17.884 474,709 -11,765 0.00% 8,489,632
2008-03-13 2008-03-11 17.476 486,474 -12,353 0.00% 8,501,556
2008-03-12 2008-03-10 17.272 498,827 +7,941 0.00% 8,615,675
2008-03-11 2008-03-07 17.340 490,886 -5,000 0.00% 8,511,899
2008-03-10 2008-03-06 17.782 495,886 -1,177 0.00% 8,817,779
2008-03-06 2008-03-04 17.680 497,063 +1,177 0.00% 8,788,008
2008-03-05 2008-03-03 18.088 495,886 +11,765 0.00% 8,969,519
2008-03-04 2008-02-29 18.836 484,121 -4,412 0.00% 9,118,835
2008-03-03 2008-02-28 18.462 488,533 -7,353 0.00% 9,019,229
2008-02-29 2008-02-27 18.394 495,886 -16,177 0.00% 9,121,259
2008-02-28 2008-02-26 17.782 512,063 -2,941 0.00% 9,105,436
2008-02-26 2008-02-22 17.646 515,004 +2,941 0.00% 9,087,692
2008-02-22 2008-02-20 17.748 512,063 +5,883 0.00% 9,088,026
2008-02-21 2008-02-19 18.292 506,180 -2,941 0.00% 9,258,975
2008-02-20 2008-02-18 17.680 509,121 -2,942 0.00% 9,001,192
2008-02-19 2008-02-15 17.884 512,063 -4,411 0.00% 9,157,666
2008-02-18 2008-02-14 17.680 516,474 -32,354 0.00% 9,131,192
2008-02-15 2008-02-13 16.728 548,828 -5,882 0.00% 9,180,726
2008-02-14 2008-02-12 16.150 554,710 +2,647 0.00% 8,958,499
2008-02-13 2008-02-11 16.048 552,063 +8,824 0.00% 8,859,441
2008-02-12 2008-02-06 16.558 543,239 +23,529 0.00% 8,994,884
2008-02-11 2008-02-04 17.952 519,710 -2,941 0.00% 9,329,764
2008-02-05 2008-02-01 17.272 522,651 -6,176 0.00% 9,027,160
2008-02-04 2008-01-31 15.742 528,827 +2,941 0.00% 8,324,732
2008-02-01 2008-01-30 15.946 525,886 +2,941 0.00% 8,385,715
2008-01-31 2008-01-29 16.626 522,945 +1,471 0.00% 8,694,418
2008-01-30 2008-01-28 16.728 521,474 +1,764 0.00% 8,723,152
2008-01-29 2008-01-25 17.680 519,710 -16,176 0.00% 9,188,404
2008-01-28 2008-01-24 16.354 535,886 +1,764 0.00% 8,763,814
2008-01-25 2008-01-23 16.728 534,122 +1,765 0.00% 8,934,726
2008-01-24 2008-01-22 15.062 532,357 +5,000 0.00% 8,018,301
2008-01-23 2008-01-21 16.524 527,357 +5,000 0.00% 8,713,982
2008-01-21 2008-01-17 17.000 522,357 -4,706 0.00% 8,880,002
2008-01-18 2008-01-16 16.456 527,063 +4,118 0.00% 8,673,284
2008-01-16 2008-01-14 17.816 522,945 +5,882 0.00% 9,316,718
2008-01-15 2008-01-11 18.088 517,063 +5,883 0.00% 9,352,565
2008-01-14 2008-01-10 18.530 511,180 +2,941 0.00% 9,472,094
2008-01-09 2008-01-07 17.918 508,239 -11,765 0.00% 9,106,558
2008-01-08 2008-01-04 18.054 520,004 +2,941 0.00% 9,388,082
2008-01-07 2008-01-03 17.748 517,063 +2,647 0.00% 9,176,765
2008-01-04 2008-01-02 18.938 514,416 +2,942 0.00% 9,741,937
2008-01-03 2007-12-31 19.040 511,474 +2,941 0.00% 9,738,392
2008-01-02 2007-12-27 19.312 508,533 +882 0.00% 9,820,716
2007-12-28 2007-12-24 19.618 507,651 -2,059 0.00% 9,959,023
2007-12-27 2007-12-20 18.972 509,710 +7,353 0.00% 9,670,146
2007-12-21 2007-12-19 18.836 502,357 +1,765 0.00% 9,462,326
2007-12-20 2007-12-18 18.700 500,592 -2,941 0.00% 9,361,000
2007-12-19 2007-12-17 18.700 503,533 +12,059 0.00% 9,415,997
2007-12-17 2007-12-13 20.128 491,474 +10,294 0.00% 9,892,315
2007-12-14 2007-12-12 20.570 481,180 +16,177 0.00% 9,897,798
2007-12-13 2007-12-11 21.012 465,003 +2,941 0.00% 9,770,570
2007-12-12 2007-12-10 20.876 462,062 +2,941 0.00% 9,645,934
2007-12-11 2007-12-07 21.182 459,121 -4,118 0.00% 9,725,028
2007-12-10 2007-12-06 21.386 463,239 -2,941 0.00% 9,906,755
2007-12-07 2007-12-05 21.182 466,180 +1,177 0.00% 9,874,551
2007-12-05 2007-12-03 20.774 465,003 +2,352 0.00% 9,659,900
2007-12-04 2007-11-30 20.944 462,651 -2,941 0.00% 9,689,690
2007-12-03 2007-11-29 20.876 465,592 +2,941 0.00% 9,719,626
2007-11-30 2007-11-28 20.468 462,651 -1,470 0.00% 9,469,470
2007-11-29 2007-11-27 20.502 464,121 -4,412 0.00% 9,515,337
2007-11-28 2007-11-26 20.876 468,533 -5,882 0.00% 9,781,022
2007-11-27 2007-11-23 20.264 474,415 +10,294 0.00% 9,613,473
2007-11-26 2007-11-22 19.584 464,121 -9,706 0.00% 9,089,278
2007-11-23 2007-11-21 19.856 473,827 +8,235 0.00% 9,408,238
2007-11-22 2007-11-20 20.808 465,592 -5,882 0.00% 9,687,966
2007-11-21 2007-11-19 20.400 471,474 +2,941 0.00% 9,617,997
2007-11-20 2007-11-16 20.638 468,533 +12,647 0.00% 9,669,512
2007-11-19 2007-11-15 21.760 455,886 -4,412 0.00% 9,920,005
2007-11-16 2007-11-14 22.066 460,298 +589 0.00% 10,156,860
2007-11-15 2007-11-13 20.944 459,709 +3,529 0.00% 9,628,073
2007-11-14 2007-11-12 20.638 456,180 -7,647 0.00% 9,414,572
2007-11-13 2007-11-09 21.726 463,827 +6,765 0.00% 10,077,030
2007-11-12 2007-11-08 21.658 457,062 +26,176 0.00% 9,898,975
2007-11-09 2007-11-07 22.576 430,886 -7,058 0.00% 9,727,609
2007-11-08 2007-11-06 22.712 437,944 +8,529 0.00% 9,946,510
2007-11-07 2007-11-05 22.134 429,415 +12,059 0.00% 9,504,600
2007-11-06 2007-11-02 23.222 417,356 +13,235 0.00% 9,691,768
2007-11-05 2007-11-01 24.208 404,121 +14,706 0.00% 9,782,888
2007-11-02 2007-10-31 24.888 389,415 +30,001 0.00% 9,691,688
2007-11-01 2007-10-30 25.262 359,414 -43,236 0.00% 9,079,448
2007-10-31 2007-10-29 24.684 402,650 +30,294 0.00% 9,938,938
2007-10-30 2007-10-26 24.344 372,356 -14,706 0.00% 9,064,567
2007-10-26 2007-10-24 23.902 387,062 +9,412 0.00% 9,251,487
2007-10-25 2007-10-23 23.460 377,650 -294 0.00% 8,859,603
2007-10-24 2007-10-22 22.134 377,944 +3,529 0.00% 8,365,350
2007-10-23 2007-10-18 23.120 374,415 +2,942 0.00% 8,656,410
2007-10-22 2007-10-17 22.916 371,473 +2,941 0.00% 8,512,611
2007-10-18 2007-10-16 22.508 368,532 +8,823 0.00% 8,294,856
2007-10-17 2007-10-15 22.848 359,709 -16,176 0.00% 8,218,570
2007-10-16 2007-10-12 22.644 375,885 -83,824 0.00% 8,511,476
2007-10-15 2007-10-11 23.120 459,709 -3,236 0.00% 10,628,392
2007-10-12 2007-10-10 23.528 462,945 -41,765 0.00% 10,892,088
2007-10-10 2007-10-08 21.284 504,710 -6,176 0.00% 10,742,167
2007-10-09 2007-10-05 20.366 510,886 -2,941 0.00% 10,404,626
2007-10-08 2007-10-04 19.448 513,827 +8,823 0.00% 9,992,833
2007-10-05 2007-10-03 19.516 505,004 -36,471 0.00% 9,855,584
2007-10-04 2007-10-02 19.380 541,475 -14,706 0.00% 10,493,707
2007-10-03 2007-09-28 18.530 556,181 -882 0.00% 10,305,957
2007-10-02 2007-09-27 18.462 557,063 -29,118 0.00% 10,284,420
2007-09-28 2007-09-25 18.734 586,181 -588 0.00% 10,981,433
2007-09-27 2007-09-24 18.836 586,769 +10,000 0.00% 11,052,298
2007-09-25 2007-09-21 18.360 576,769 +26,177 0.00% 10,589,399
2007-09-24 2007-09-20 17.986 550,592 -7,647 0.00% 9,902,873
2007-09-21 2007-09-19 17.408 558,239 -10,883 0.00% 9,717,752
2007-09-20 2007-09-18 17.102 569,122 +5,882 0.00% 9,733,051
2007-09-18 2007-09-14 17.238 563,240 -6,176 0.00% 9,709,058
2007-09-14 2007-09-12 17.170 569,416 -5,882 0.00% 9,776,799
2007-09-11 2007-09-07 17.476 575,298 +2,941 0.00% 10,053,832
2007-09-10 2007-09-06 17.306 572,357 -2,941 0.00% 9,905,136
2007-09-07 2007-09-05 17.136 575,298 -8,824 0.00% 9,858,233
2007-09-06 2007-09-04 17.170 584,122 -4,412 0.00% 10,029,300
2007-09-05 2007-09-03 17.068 588,534 -23,529 0.00% 10,045,023
2007-09-04 2007-08-31 17.272 612,063 -21,471 0.00% 10,571,473
2007-09-03 2007-08-30 16.830 633,534 -21,177 0.00% 10,662,297
2007-08-31 2007-08-29 16.524 654,711 +24,118 0.00% 10,818,363
2007-08-30 2007-08-28 16.728 630,593 -2,941 0.00% 10,548,481
2007-08-29 2007-08-27 17.272 633,534 -77,060 0.00% 10,942,317
2007-08-28 2007-08-24 16.694 710,594 -588 0.00% 11,862,567
2007-08-27 2007-08-23 16.660 711,182 -32,941 0.00% 11,848,203
2007-08-24 2007-08-22 16.558 744,123 +2,941 0.00% 12,321,096
2007-08-23 2007-08-21 16.252 741,182 -53,236 0.00% 12,045,600
2007-08-22 2007-08-20 15.878 794,418 -7,353 0.00% 12,613,674
2007-08-21 2007-08-17 14.484 801,771 -588 0.00% 11,612,764
2007-08-20 2007-08-16 14.654 802,359 +4,118 0.00% 11,757,681
2007-08-17 2007-08-15 15.504 798,241 +20,000 0.00% 12,375,836
2007-08-16 2007-08-14 16.048 778,241 -294 0.00% 12,489,118
2007-08-13 2007-08-09 15.912 778,535 -3,530 0.00% 12,387,956
2007-08-09 2007-08-07 15.232 782,065 -8,823 0.00% 11,912,325
2007-08-08 2007-08-06 15.402 790,888 -1,177 0.00% 12,181,166
2007-08-06 2007-08-02 15.912 792,065 -2,941 0.00% 12,603,244
2007-08-03 2007-08-01 15.742 795,006 +19,412 0.00% 12,514,891
2007-08-02 2007-07-31 16.456 775,594 -294 0.00% 12,763,079
2007-08-01 2007-07-30 16.048 775,888 -2,941 0.00% 12,451,357
2007-07-31 2007-07-27 15.844 778,829 +8,823 0.00% 12,339,674
2007-07-30 2007-07-26 16.524 770,006 +294 0.00% 12,723,484
2007-07-25 2007-07-23 17.102 769,712 -54,706 0.00% 13,163,516
2007-07-24 2007-07-20 16.728 824,418 -29,412 0.00% 13,790,761
2007-07-23 2007-07-19 16.728 853,830 -68,530 0.00% 14,282,761
2007-07-20 2007-07-18 16.354 922,360 -17,353 0.00% 15,084,162
2007-07-19 2007-07-17 16.286 939,713 +294 0.00% 15,304,051
2007-07-18 2007-07-16 15.946 939,419 +3,824 0.00% 14,979,863
2007-07-17 2007-07-13 16.252 935,595 -6,177 0.00% 15,205,176
2007-07-13 2007-07-11 16.558 941,772 +18,530 0.00% 15,593,744
2007-07-12 2007-07-10 16.898 923,242 -33,824 0.00% 15,600,826
2007-07-11 2007-07-09 16.082 957,066 -5,882 0.00% 15,391,420
2007-07-10 2007-07-06 15.674 962,948 -17,648 0.00% 15,093,134
2007-07-06 2007-07-04 15.232 980,596 +3,236 0.00% 14,936,326
2007-07-05 2007-07-03 15.130 977,360 -11,765 0.00% 14,787,346
2007-07-03 2007-06-28 14.892 989,125 -36,177 0.00% 14,729,939
2007-06-29 2007-06-27 14.824 1,025,302 -588 0.00% 15,198,963
2007-06-28 2007-06-26 14.688 1,025,890 -294 0.00% 15,068,159
2007-06-26 2007-06-22 14.858 1,026,184 0.00% 15,246,928

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