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: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 32.120 8,000 +0 0.00% 256,960
2025-10-13 2025-10-09 33.280 8,000 +0 0.00% 266,240
2025-10-10 2025-10-08 33.200 8,000 +0 0.00% 265,600
2025-10-09 2025-10-06 33.880 8,000 +0 0.00% 271,040
2025-10-08 2025-10-03 33.900 8,000 +0 0.00% 271,200
2025-10-06 2025-10-02 34.460 8,000 +0 0.00% 275,680
2025-10-03 2025-09-30 34.620 8,000 +0 0.00% 276,960
2025-10-02 2025-09-29 33.820 8,000 +0 0.00% 270,560
2025-09-30 2025-09-26 33.500 8,000 +0 0.00% 268,000
2025-09-29 2025-09-25 36.120 8,000 +0 0.00% 288,960
2025-09-26 2025-09-24 35.160 8,000 +0 0.00% 281,280
2025-09-25 2025-09-23 34.180 8,000 +0 0.00% 273,440
2025-09-24 2025-09-22 34.700 8,000 +0 0.00% 277,600
2025-09-23 2025-09-19 35.260 8,000 +0 0.00% 282,080
2025-09-22 2025-09-18 35.580 8,000 +0 0.00% 284,640
2025-09-19 2025-09-17 35.700 8,000 +0 0.00% 285,600
2025-09-18 2025-09-16 34.500 8,000 +0 0.00% 276,000
2025-09-17 2025-09-15 34.920 8,000 +0 0.00% 279,360
2025-09-16 2025-09-12 34.780 8,000 +0 0.00% 278,240
2025-09-15 2025-09-11 34.020 8,000 +0 0.00% 272,160
2025-09-12 2025-09-10 34.000 8,000 -3,000 0.00% 272,000
2025-09-05 2025-09-03 33.240 11,000 +1,000 0.00% 365,640
2025-09-04 2025-09-02 33.800 10,000 +2,000 0.00% 338,000
2025-08-26 2025-08-22 34.900 8,000 -3,000 0.00% 279,200
2025-08-22 2025-08-20 33.800 11,000 +3,000 0.00% 371,800
2025-08-19 2025-08-15 34.340 8,000 -2,000 0.00% 274,720
2025-08-18 2025-08-14 33.840 10,000 +2,000 0.00% 338,400
2025-06-02 2025-05-29 35.309 8,000 +36 0.00% 282,469
2024-05-31 2024-05-29 24.949 7,964 +44 0.00% 198,696
2023-06-02 2023-05-31 28.863 7,920 +34 0.00% 228,593
2022-07-28 2022-07-26 27.747 7,886 -985 0.00% 218,811
2022-07-27 2022-07-25 27.696 8,871 -6,900 0.00% 245,692
2022-05-30 2022-05-26 24.464 15,771 +75 0.00% 385,829
2022-03-28 2022-03-24 24.668 15,696 -1,962 0.00% 387,194
2022-03-18 2022-03-16 24.719 17,658 -1,962 0.00% 436,493
2022-03-14 2022-03-10 24.159 19,620 +1,962 0.00% 473,993
2022-03-08 2022-03-04 25.637 17,658 -1,962 0.00% 452,693
2022-03-07 2022-03-03 25.076 19,620 +2,943 0.00% 491,992
2022-03-02 2022-02-28 29.561 16,677 -2,943 0.00% 492,992
2022-01-11 2022-01-07 34.046 19,620 -197 0.00% 667,990
2021-11-17 2021-11-15 35.881 19,817 +1,963 0.00% 711,058
2021-09-02 2021-08-31 31.753 17,854 -981 0.00% 566,915
2021-08-30 2021-08-26 29.459 18,835 -393 0.00% 554,866
2021-08-27 2021-08-25 31.753 19,228 +2,551 0.00% 610,543
2021-07-30 2021-07-28 32.415 16,677 +981 0.00% 540,592
2021-07-27 2021-07-23 38.124 15,696 +981 0.00% 598,391
2021-07-26 2021-07-22 40.366 14,715 +981 0.00% 593,991
2021-06-29 2021-06-25 48.266 13,734 +981 0.00% 662,890
2021-06-22 2021-06-18 49.897 12,753 +981 0.00% 636,340
2021-05-31 2021-05-27 56.791 11,772 +45 0.00% 668,542
2021-04-08 2021-04-01 56.791 11,727 -978 0.00% 665,986
2021-03-09 2021-03-05 53.465 12,705 +978 0.00% 679,276
2021-03-01 2021-02-25 60.168 11,727 -9,773 0.00% 705,585
2021-02-05 2021-02-03 69.479 21,500 -2,932 0.00% 1,493,803
2021-01-28 2021-01-26 65.949 24,432 +1,955 0.00% 1,611,265
2021-01-08 2021-01-06 56.637 22,477 -1,955 0.00% 1,273,037
2021-01-06 2021-01-04 56.228 24,432 +1,955 0.00% 1,373,763
2020-12-10 2020-12-08 42.568 22,477 -977 0.00% 956,790
2020-12-09 2020-12-07 41.954 23,454 +9,772 0.00% 983,979
2020-11-25 2020-11-23 41.135 13,682 +977 0.00% 562,809
2020-10-08 2020-10-06 41.544 12,705 -977 0.00% 527,820
2020-09-22 2020-09-18 41.954 13,682 +977 0.00% 574,009
2020-09-16 2020-09-14 40.675 12,705 -2,931 0.00% 516,770
2020-09-10 2020-09-08 39.498 15,636 +2,931 0.00% 617,587
2020-09-04 2020-09-02 45.381 12,705 -1,954 0.00% 576,572
2020-09-02 2020-08-31 42.465 14,659 +1,954 0.00% 622,497
2020-07-29 2020-07-27 35.814 12,705 -977 0.00% 455,017
2020-07-17 2020-07-15 44.461 13,682 -1,954 0.00% 608,309
2020-07-10 2020-07-08 43.847 15,636 -1,955 0.00% 685,586
2020-07-09 2020-07-07 39.293 17,591 -1,954 0.00% 691,205
2020-07-07 2020-07-03 39.140 19,545 -4,887 0.00% 764,984
2020-06-30 2020-06-26 36.735 24,432 -1,954 0.00% 897,509
2020-06-24 2020-06-22 32.488 26,386 -6,841 0.00% 857,240
2020-06-02 2020-05-29 25.733 33,227 +130 0.00% 855,035
2020-05-25 2020-05-21 29.072 33,097 -19,469 0.00% 962,188
2020-05-22 2020-05-20 30.459 52,566 +19,469 0.00% 1,601,086
2020-05-19 2020-05-15 29.434 33,097 +118 0.00% 974,171
2020-05-11 2020-05-07 28.970 32,979 -29,099 0.00% 955,397
2020-05-08 2020-05-06 28.970 62,078 +29,099 0.00% 1,798,392
2020-02-03 2020-01-30 23.918 32,979 -970 0.00% 788,798
2020-01-21 2020-01-17 26.960 33,949 -1,940 0.00% 915,248
2020-01-14 2020-01-10 21.186 35,889 -5,820 0.00% 760,350
2020-01-03 2019-12-31 20.825 41,709 -2,910 0.00% 868,603
2020-01-02 2019-12-27 20.475 44,619 -1,940 0.00% 913,565
2019-12-17 2019-12-13 19.897 46,559 -2,910 0.00% 926,406
2019-11-19 2019-11-15 19.547 49,469 +4,850 0.00% 966,967
2019-11-11 2019-11-07 20.330 44,619 +970 0.00% 907,125
2019-11-05 2019-11-01 19.485 43,649 -970 0.00% 850,504
2019-11-01 2019-10-30 18.578 44,619 -1,940 0.00% 828,924
2019-10-31 2019-10-29 18.392 46,559 +1,940 0.00% 856,325
2019-10-29 2019-10-25 18.970 44,619 +970 0.00% 846,404
2019-10-15 2019-10-11 19.217 43,649 -1,940 0.00% 838,804
2019-10-09 2019-10-04 17.753 45,589 -19,399 0.00% 809,345
2019-10-03 2019-09-30 17.155 64,988 +18,429 0.00% 1,114,877
2019-09-23 2019-09-19 19.464 46,559 -970 0.00% 906,246
2019-09-18 2019-09-16 18.702 47,529 -1,940 0.00% 888,866
2019-09-02 2019-08-29 14.825 49,469 -19,399 0.00% 733,385
2019-08-29 2019-08-27 14.392 68,868 -5,820 0.01% 991,159
2019-08-28 2019-08-26 13.815 74,688 +5,820 0.01% 1,031,801
2019-08-26 2019-08-22 14.433 68,868 +19,399 0.01% 993,999
2019-07-26 2019-07-24 18.042 49,469 -2,910 0.00% 892,507
2019-07-24 2019-07-22 17.691 52,379 -11,639 0.00% 926,648
2019-07-22 2019-07-18 15.959 64,018 +970 0.00% 1,021,676
2019-07-19 2019-07-17 16.557 63,048 +2,910 0.00% 1,043,896
2019-07-17 2019-07-15 17.258 60,138 +1,940 0.00% 1,037,874
2019-07-12 2019-07-10 17.114 58,198 +1,940 0.00% 995,993
2019-07-11 2019-07-09 16.970 56,258 -5,820 0.00% 954,673
2019-07-05 2019-07-03 17.836 62,078 +16,489 0.00% 1,107,195
2019-07-04 2019-07-02 18.413 45,589 -17,459 0.00% 839,425
2019-07-03 2019-06-28 17.423 63,048 +17,459 0.00% 1,098,496
2019-06-25 2019-06-21 18.042 45,589 -9,699 0.00% 822,505
2019-06-24 2019-06-20 18.495 55,288 -7,760 0.00% 1,022,571
2019-06-18 2019-06-14 17.897 63,048 +19,399 0.00% 1,128,395
2019-06-14 2019-06-12 19.423 43,649 +970 0.00% 847,804
2019-06-11 2019-06-06 20.186 42,679 -970 0.00% 861,524
2019-06-06 2019-06-04 20.671 43,649 +970 0.00% 902,254
2019-05-30 2019-05-28 20.166 42,679 -9,700 0.00% 860,644
2019-05-20 2019-05-16 19.135 52,379 +9,700 0.00% 1,002,249
2019-05-17 2019-05-15 19.939 42,679 -9,700 0.00% 850,964
2019-05-10 2019-05-08 18.887 52,379 +9,700 0.00% 989,289
2019-05-03 2019-04-30 20.671 42,679 -970 0.00% 882,204
2019-04-30 2019-04-26 20.207 43,649 +970 0.00% 882,004
2019-04-26 2019-04-24 21.341 42,679 +1,940 0.00% 910,804
2019-04-09 2019-04-04 22.217 40,739 -970 0.00% 905,103
2019-04-08 2019-04-03 21.959 41,709 +970 0.00% 915,903
2019-04-04 2019-04-02 21.702 40,739 -970 0.00% 884,103
2019-03-29 2019-03-27 20.413 41,709 -1,940 0.00% 851,403
2019-03-08 2019-03-06 18.434 43,649 +1,940 0.00% 804,604
2019-03-06 2019-03-04 17.732 41,709 -3,880 0.00% 739,603
2019-02-14 2019-02-12 16.351 45,589 +1,940 0.00% 745,424
2019-02-11 2019-02-04 15.547 43,649 -1,940 0.00% 678,603
2019-01-22 2019-01-18 15.485 45,589 +1,940 0.00% 705,944
2019-01-18 2019-01-16 14.433 43,649 -1,940 0.00% 630,003
2019-01-17 2019-01-15 14.372 45,589 +1,940 0.00% 655,184
2019-01-16 2019-01-14 13.402 43,649 -1,940 0.00% 585,003
2019-01-15 2019-01-11 13.567 45,589 +1,940 0.00% 618,524
2019-01-14 2019-01-10 13.402 43,649 -7,760 0.00% 585,003
2019-01-10 2019-01-08 12.495 51,409 +1,940 0.00% 642,365
2019-01-09 2019-01-07 11.918 49,469 -3,880 0.00% 589,564
2019-01-04 2019-01-02 11.712 53,349 -19,399 0.00% 624,806
2019-01-03 2018-12-31 11.629 72,748 -21,339 0.01% 846,000
2018-12-28 2018-12-24 11.402 94,087 +5,819 0.01% 1,072,816
2018-12-27 2018-12-20 11.959 88,268 -9,699 0.01% 1,055,605
2018-12-20 2018-12-18 11.774 97,967 +48,498 0.01% 1,153,417
2018-12-04 2018-11-30 13.485 49,469 -19,399 0.00% 667,085
2018-11-30 2018-11-28 13.341 68,868 -29,099 0.01% 918,739
2018-11-27 2018-11-23 12.969 97,967 +9,699 0.01% 1,270,576
2018-11-23 2018-11-21 13.299 88,268 -9,699 0.01% 1,173,906
2018-11-22 2018-11-20 13.052 97,967 +9,699 0.01% 1,278,656
2018-11-21 2018-11-19 13.237 88,268 +38,799 0.01% 1,168,446
2018-11-19 2018-11-15 13.217 49,469 -1,940 0.00% 653,825
2018-11-13 2018-11-09 12.124 51,409 +1,940 0.00% 623,285
2018-11-05 2018-11-01 12.310 49,469 -19,399 0.00% 608,945
2018-11-02 2018-10-31 11.444 68,868 -19,400 0.01% 788,099
2018-10-25 2018-10-23 11.815 88,268 -9,699 0.01% 1,042,865
2018-10-22 2018-10-18 11.650 97,967 +9,699 0.01% 1,141,297
2018-10-10 2018-10-08 13.856 88,268 +38,799 0.01% 1,223,046
2018-09-24 2018-09-20 15.176 49,469 -1,940 0.00% 750,726
2018-09-20 2018-09-18 15.114 51,409 -3,879 0.00% 776,986
2018-09-18 2018-09-14 14.227 55,288 +1,939 0.00% 786,593
2018-09-17 2018-09-13 14.227 53,349 -19,399 0.00% 759,007
2018-09-13 2018-09-11 13.650 72,748 +19,399 0.01% 993,000
2018-09-11 2018-09-07 14.186 53,349 -19,399 0.00% 756,807
2018-09-10 2018-09-06 14.248 72,748 +24,249 0.01% 1,036,500
2018-09-06 2018-09-04 14.949 48,499 -19,399 0.00% 725,005
2018-09-05 2018-09-03 14.186 67,898 +19,399 0.01% 963,198
2018-09-03 2018-08-30 15.011 48,499 +4,850 0.00% 728,005
2018-08-31 2018-08-29 15.279 43,649 +1,940 0.00% 666,903
2018-08-24 2018-08-22 16.042 41,709 -3,880 0.00% 669,082
2018-08-21 2018-08-17 13.629 45,589 -7,760 0.00% 621,344
2018-08-20 2018-08-16 13.815 53,349 -969 0.00% 737,007
2018-08-17 2018-08-15 13.485 54,318 -1,940 0.00% 732,473
2018-08-16 2018-08-14 13.588 56,258 +10,669 0.00% 764,434
2018-08-15 2018-08-13 16.743 45,589 +1,940 0.00% 763,284
2018-08-14 2018-08-10 17.464 43,649 +1,940 0.00% 762,304
2018-08-13 2018-08-09 17.506 41,709 -2,910 0.00% 730,143
2018-08-10 2018-08-08 16.866 44,619 +2,910 0.00% 752,564
2018-08-07 2018-08-03 16.186 41,709 -9,700 0.00% 675,103
2018-08-03 2018-08-01 19.073 51,409 +9,700 0.00% 980,508
2018-07-27 2018-07-25 21.547 41,709 +970 0.00% 898,703
2018-07-17 2018-07-13 22.681 40,739 -970 0.00% 924,003
2018-07-11 2018-07-09 21.959 41,709 +970 0.00% 915,903
2018-07-06 2018-07-04 22.217 40,739 -1,940 0.00% 905,103
2018-07-05 2018-07-03 23.660 42,679 +1,940 0.00% 1,009,804
2018-07-03 2018-06-28 22.526 40,739 +1,940 0.00% 917,703
2018-06-07 2018-06-05 25.619 38,799 -4,850 0.00% 994,002
2018-06-04 2018-05-31 25.516 43,649 -970 0.00% 1,113,755
2018-05-30 2018-05-28 24.227 44,619 +4,850 0.00% 1,081,006
2018-05-28 2018-05-24 24.602 39,769 +189 0.00% 978,401
2018-05-25 2018-05-23 23.929 39,580 -1,931 0.00% 947,102
2018-05-18 2018-05-16 24.809 41,511 +966 0.00% 1,029,858
2018-05-16 2018-05-14 26.052 40,545 +1,930 0.00% 1,056,292
2018-05-11 2018-05-09 25.845 38,615 -965 0.00% 998,011
2018-05-07 2018-05-03 25.638 39,580 -1,931 0.00% 1,014,752
2018-05-03 2018-04-30 24.447 41,511 +1,931 0.00% 1,014,808
2018-05-02 2018-04-27 24.084 39,580 -1,931 0.00% 953,252
2018-04-30 2018-04-26 23.825 41,511 -9,653 0.00% 989,008
2018-04-25 2018-04-23 24.809 51,164 +1,930 0.00% 1,269,343
2018-04-24 2018-04-20 25.638 49,234 +3,862 0.00% 1,262,261
2018-04-17 2018-04-13 25.742 45,372 -965 0.00% 1,167,947
2018-04-13 2018-04-11 26.518 46,337 +1,930 0.00% 1,228,787
2018-04-12 2018-04-10 26.881 44,407 -965 0.00% 1,193,707
2018-04-11 2018-04-09 26.104 45,372 -1,931 0.00% 1,184,397
2018-04-09 2018-04-04 24.913 47,303 +966 0.00% 1,178,454
2018-04-04 2018-03-29 25.793 46,337 -9,654 0.00% 1,195,188
2018-03-29 2018-03-27 27.762 55,991 +9,654 0.00% 1,554,397
2018-03-28 2018-03-26 27.140 46,337 -36,684 0.00% 1,257,587
2018-03-27 2018-03-23 27.192 83,021 -19,308 0.01% 2,257,491
2018-03-26 2018-03-22 27.554 102,329 +56,957 0.01% 2,819,611
2018-03-22 2018-03-20 30.351 45,372 -965 0.00% 1,377,096
2018-03-19 2018-03-15 30.248 46,337 -966 0.00% 1,401,585
2018-03-16 2018-03-14 30.662 47,303 +3,862 0.00% 1,450,405
2018-03-15 2018-03-13 29.367 43,441 -1,931 0.00% 1,275,739
2018-03-14 2018-03-12 29.160 45,372 +1,931 0.00% 1,323,047
2018-03-13 2018-03-09 28.279 43,441 -966 0.00% 1,228,489
2018-03-12 2018-03-08 28.953 44,407 +966 0.00% 1,285,707
2018-03-09 2018-03-07 28.538 43,441 -2,896 0.00% 1,239,739
2018-03-08 2018-03-06 28.435 46,337 -2,897 0.00% 1,317,586
2018-03-07 2018-03-05 27.762 49,234 +5,793 0.00% 1,366,812
2018-03-05 2018-03-01 28.383 43,441 -16,412 0.00% 1,232,989
2018-03-02 2018-02-28 26.777 59,853 +1,931 0.00% 1,602,711
2018-02-26 2018-02-22 26.415 57,922 -1,931 0.00% 1,530,004
2018-02-23 2018-02-21 27.036 59,853 +1,931 0.00% 1,618,211
2018-02-20 2018-02-13 25.016 57,922 -1,931 0.00% 1,449,004
2018-02-14 2018-02-12 24.240 59,853 +1,931 0.00% 1,450,810
2018-02-08 2018-02-06 25.120 57,922 -4,827 0.00% 1,455,004
2018-01-30 2018-01-26 28.953 62,749 -1,930 0.00% 1,816,759
2018-01-29 2018-01-25 28.797 64,679 +1,930 0.01% 1,862,588
2018-01-24 2018-01-22 29.315 62,749 -28,961 0.00% 1,839,510
2018-01-17 2018-01-15 26.726 91,710 +14,481 0.01% 2,451,011
2018-01-16 2018-01-12 28.021 77,229 +28,961 0.01% 2,163,996
2018-01-08 2018-01-04 28.487 48,268 -70,472 0.00% 1,374,994
2018-01-04 2018-01-02 26.518 118,740 -4,827 0.01% 3,148,805
2018-01-03 2017-12-29 26.933 123,567 -3,861 0.01% 3,328,010
2017-12-29 2017-12-27 24.602 127,428 -965 0.01% 3,134,998
2017-12-27 2017-12-21 24.654 128,393 -9,654 0.01% 3,165,389
2017-12-21 2017-12-19 23.981 138,047 -9,654 0.01% 3,310,448
2017-12-15 2017-12-13 23.307 147,701 -965 0.01% 3,442,506
2017-12-14 2017-12-12 23.255 148,666 -1,931 0.01% 3,457,298
2017-12-12 2017-12-08 22.893 150,597 -12,550 0.01% 3,447,604
2017-12-11 2017-12-07 21.598 163,147 +11,585 0.01% 3,523,660
2017-12-08 2017-12-06 22.012 151,562 +965 0.01% 3,336,246
2017-11-30 2017-11-28 24.188 150,597 -965 0.01% 3,642,604
2017-11-29 2017-11-27 24.032 151,562 -1,931 0.01% 3,642,396
2017-11-27 2017-11-23 23.566 153,493 +19,307 0.01% 3,617,252
2017-11-24 2017-11-22 24.499 134,186 -116,809 0.01% 3,287,359
2017-11-23 2017-11-21 22.323 250,995 +100,398 0.02% 5,603,007
2017-11-22 2017-11-20 22.479 150,597 -9,653 0.01% 3,385,204
2017-11-21 2017-11-17 21.598 160,250 +11,584 0.01% 3,461,090
2017-11-20 2017-11-16 21.702 148,666 -10,619 0.01% 3,226,298
2017-11-17 2017-11-15 21.443 159,285 +9,654 0.01% 3,415,498
2017-11-16 2017-11-14 22.168 149,631 -48,269 0.01% 3,316,990
2017-11-15 2017-11-13 22.634 197,900 -21,238 0.02% 4,479,258
2017-11-14 2017-11-10 22.323 219,138 -965 0.02% 4,891,857
2017-11-13 2017-11-09 22.116 220,103 +51,164 0.02% 4,867,799
2017-11-10 2017-11-08 21.443 168,939 +9,654 0.01% 3,622,506
2017-11-08 2017-11-06 22.064 159,285 -965 0.01% 3,514,498
2017-11-06 2017-11-02 20.821 160,250 -2,897 0.01% 3,336,591
2017-11-03 2017-11-01 21.132 163,147 -9,653 0.01% 3,447,610
2017-10-31 2017-10-27 20.055 172,800 +9,653 0.01% 3,465,436
2017-10-26 2017-10-24 20.614 163,147 -2,896 0.01% 3,363,109
2017-10-25 2017-10-23 20.821 166,043 -29,926 0.01% 3,457,207
2017-10-24 2017-10-20 20.510 195,969 -9,654 0.02% 4,019,401
2017-10-23 2017-10-19 20.283 205,623 -8,688 0.02% 4,170,549
2017-10-20 2017-10-18 20.428 214,311 -67,575 0.02% 4,377,843
2017-10-19 2017-10-17 19.806 281,886 +965 0.02% 5,583,033
2017-10-16 2017-10-12 19.806 280,921 -4,827 0.02% 5,563,920
2017-10-13 2017-10-11 19.454 285,748 -2,896 0.02% 5,558,884
2017-10-12 2017-10-10 20.117 288,644 -8,688 0.02% 5,806,582
2017-10-10 2017-10-06 19.288 297,332 -2,896 0.02% 5,734,957
2017-10-09 2017-10-04 19.288 300,228 +4,827 0.02% 5,790,815
2017-10-06 2017-10-03 19.288 295,401 +965 0.02% 5,697,711
2017-10-04 2017-09-29 18.853 294,436 -2,896 0.02% 5,550,999
2017-10-03 2017-09-28 18.832 297,332 -2,896 0.02% 5,599,437
2017-09-29 2017-09-27 18.915 300,228 -1,931 0.02% 5,678,855
2017-09-28 2017-09-26 18.812 302,159 -6,758 0.02% 5,684,080
2017-09-27 2017-09-25 18.894 308,917 +9,654 0.02% 5,836,809
2017-09-26 2017-09-22 18.957 299,263 -2,896 0.02% 5,673,002
2017-09-25 2017-09-21 19.143 302,159 -6,758 0.02% 5,784,240
2017-09-22 2017-09-20 18.915 308,917 +2,897 0.02% 5,843,209
2017-09-21 2017-09-19 19.019 306,020 -2,897 0.02% 5,820,111
2017-09-19 2017-09-15 18.936 308,917 +966 0.02% 5,849,609
2017-09-15 2017-09-13 19.081 307,951 -1,931 0.02% 5,875,977
2017-09-14 2017-09-12 19.329 309,882 +5,792 0.02% 5,989,862
2017-09-13 2017-09-11 18.915 304,090 -5,792 0.02% 5,751,905
2017-09-11 2017-09-07 19.102 309,882 -10,619 0.02% 5,919,242
2017-09-06 2017-09-04 19.247 320,501 +1,931 0.03% 6,168,562
2017-09-05 2017-09-01 19.039 318,570 +2,896 0.03% 6,065,397
2017-09-04 2017-08-31 19.226 315,674 +965 0.02% 6,069,118
2017-09-01 2017-08-30 18.812 314,709 +12,550 0.02% 5,920,165
2017-08-31 2017-08-29 18.563 302,159 -4,827 0.02% 5,608,960
2017-08-30 2017-08-28 18.770 306,986 +91,710 0.02% 5,762,164
2017-08-29 2017-08-25 19.184 215,276 +28,961 0.02% 4,129,956
2017-08-28 2017-08-24 19.847 186,315 +31,857 0.01% 3,697,874
2017-08-25 2017-08-22 21.391 154,458 -2,896 0.01% 3,303,994
2017-08-24 2017-08-21 21.080 157,354 +965 0.01% 3,317,042
2017-08-21 2017-08-17 20.821 156,389 +3,861 0.01% 3,256,200
2017-08-17 2017-08-15 21.132 152,528 -965 0.01% 3,223,210
2017-08-16 2017-08-14 20.873 153,493 -1,931 0.01% 3,203,852
2017-08-15 2017-08-11 20.925 155,424 +3,862 0.01% 3,252,208
2017-08-14 2017-08-10 21.857 151,562 +965 0.01% 3,312,696
2017-08-10 2017-08-08 22.168 150,597 -1,931 0.01% 3,338,404
2017-08-09 2017-08-07 22.168 152,528 -965 0.01% 3,381,210
2017-08-03 2017-08-01 21.287 153,493 -965 0.01% 3,267,452
2017-08-01 2017-07-28 21.287 154,458 +965 0.01% 3,287,994
2017-07-31 2017-07-27 21.857 153,493 +965 0.01% 3,354,902
2017-07-28 2017-07-26 21.857 152,528 +1,931 0.01% 3,333,810
2017-07-27 2017-07-25 22.427 150,597 -3,861 0.01% 3,377,404
2017-07-26 2017-07-24 22.116 154,458 +965 0.01% 3,415,994
2017-07-25 2017-07-21 22.168 153,493 -1,931 0.01% 3,402,602
2017-07-24 2017-07-20 22.634 155,424 -2,896 0.01% 3,517,858
2017-07-21 2017-07-19 22.582 158,320 -13,515 0.01% 3,575,206
2017-07-20 2017-07-18 20.977 171,835 -965 0.01% 3,604,504
2017-07-18 2017-07-14 20.977 172,800 +2,896 0.01% 3,624,746
2017-07-17 2017-07-13 20.821 169,904 -7,723 0.01% 3,537,598
2017-07-14 2017-07-12 20.448 177,627 +4,827 0.01% 3,632,160
2017-07-13 2017-07-11 20.490 172,800 -1,931 0.01% 3,540,616
2017-07-12 2017-07-10 20.179 174,731 -965 0.01% 3,525,882
2017-07-06 2017-07-04 20.448 175,696 -7,723 0.01% 3,592,674
2017-07-04 2017-06-30 21.080 183,419 -1,931 0.01% 3,866,496
2017-06-30 2017-06-28 21.339 185,350 +965 0.01% 3,955,202
2017-06-29 2017-06-27 21.650 184,385 -1,930 0.01% 3,991,910
2017-06-22 2017-06-20 21.287 186,315 -3,862 0.01% 3,966,144
2017-06-20 2017-06-16 21.184 190,177 +966 0.02% 4,028,655
2017-06-19 2017-06-15 21.236 189,211 -1,931 0.01% 4,017,992
2017-06-15 2017-06-13 21.391 191,142 +1,931 0.02% 4,088,698
2017-06-14 2017-06-12 21.494 189,211 +1,930 0.01% 4,066,992
2017-06-13 2017-06-09 22.168 187,281 +12,550 0.01% 4,151,608
2017-06-12 2017-06-08 22.168 174,731 +965 0.01% 3,873,402
2017-06-07 2017-06-05 21.961 173,766 +9,654 0.01% 3,816,010
2017-06-05 2017-06-01 22.220 164,112 -1,931 0.01% 3,646,502
2017-06-02 2017-05-31 21.702 166,043 +1,931 0.01% 3,603,408
2017-06-01 2017-05-29 21.805 164,112 -1,931 0.01% 3,578,502
2017-05-31 2017-05-26 21.753 166,043 +1,931 0.01% 3,612,008
2017-05-29 2017-05-25 22.479 164,112 -965 0.01% 3,689,081
2017-05-26 2017-05-24 22.427 165,077 +7,490 0.01% 3,702,184
2017-05-25 2017-05-23 22.895 157,587 +3,844 0.01% 3,608,005
2017-05-24 2017-05-22 22.999 153,743 +1,922 0.01% 3,535,996
2017-05-23 2017-05-19 22.063 151,821 +960 0.01% 3,349,591
2017-05-22 2017-05-18 22.219 150,861 +3,844 0.01% 3,351,961
2017-05-19 2017-05-17 23.364 147,017 -12,492 0.01% 3,434,852
2017-05-18 2017-05-16 22.999 159,509 +2,883 0.01% 3,668,610
2017-05-16 2017-05-12 22.687 156,626 +16,335 0.01% 3,553,403
2017-05-12 2017-05-10 23.155 140,291 -6,726 0.01% 3,248,508
2017-05-11 2017-05-09 22.687 147,017 +961 0.01% 3,335,402
2017-05-08 2017-05-04 22.115 146,056 +4,804 0.01% 3,229,999
2017-05-05 2017-05-02 23.103 141,252 -4,804 0.01% 3,263,410
2017-05-04 2017-04-28 23.103 146,056 -1,922 0.01% 3,374,399
2017-05-02 2017-04-27 23.208 147,978 +2,883 0.01% 3,434,204
2017-04-28 2017-04-26 22.635 145,095 -961 0.01% 3,284,247
2017-04-27 2017-04-25 22.739 146,056 +4,804 0.01% 3,321,199
2017-04-26 2017-04-24 22.791 141,252 -6,726 0.01% 3,219,310
2017-04-24 2017-04-20 21.334 147,978 +1,922 0.01% 3,157,004
2017-04-21 2017-04-19 20.314 146,056 -1,922 0.01% 2,967,039
2017-04-12 2017-04-10 21.178 147,978 -16,335 0.01% 3,133,904
2017-04-11 2017-04-07 21.542 164,313 +8,648 0.01% 3,539,699
2017-04-10 2017-04-06 21.646 155,665 +961 0.01% 3,369,601
2017-04-07 2017-04-05 22.063 154,704 -961 0.01% 3,413,198
2017-04-05 2017-03-31 22.271 155,665 -1,922 0.01% 3,466,801
2017-04-03 2017-03-30 21.855 157,587 -2,882 0.01% 3,444,005
2017-03-31 2017-03-29 22.011 160,469 -4,805 0.01% 3,532,040
2017-03-30 2017-03-28 21.542 165,274 -1,922 0.01% 3,560,402
2017-03-29 2017-03-27 21.803 167,196 -2,882 0.01% 3,645,306
2017-03-28 2017-03-24 21.699 170,078 +2,882 0.01% 3,690,441
2017-03-27 2017-03-23 21.542 167,196 -5,765 0.01% 3,601,806
2017-03-24 2017-03-22 21.699 172,961 -9,609 0.01% 3,752,998
2017-03-23 2017-03-21 19.981 182,570 -9,609 0.01% 3,647,999
2017-03-22 2017-03-20 19.877 192,179 +8,648 0.02% 3,820,000
2017-03-21 2017-03-17 19.607 183,531 -3,844 0.01% 3,598,441
2017-03-20 2017-03-16 19.253 187,375 -4,804 0.01% 3,607,509
2017-03-16 2017-03-14 18.920 192,179 -2,883 0.02% 3,636,000
2017-03-15 2017-03-13 18.733 195,062 -6,726 0.02% 3,654,006
2017-03-03 2017-03-01 17.942 201,788 -4,804 0.02% 3,620,401
2017-02-27 2017-02-23 17.546 206,592 -9,609 0.02% 3,624,893
2017-02-24 2017-02-22 17.692 216,201 +961 0.02% 3,824,994
2017-02-20 2017-02-16 18.046 215,240 +9,608 0.02% 3,884,152
2017-02-17 2017-02-15 18.046 205,632 +2,883 0.02% 3,710,769
2017-02-15 2017-02-13 17.692 202,749 -8,648 0.02% 3,587,003
2017-02-13 2017-02-09 17.588 211,397 +5,765 0.02% 3,718,002
2017-02-09 2017-02-07 17.733 205,632 -3,843 0.02% 3,646,569
2017-02-08 2017-02-06 17.525 209,475 +9,609 0.02% 3,671,118
2017-02-07 2017-02-03 16.901 199,866 -9,609 0.02% 3,377,918
2017-01-26 2017-01-24 16.797 209,475 +9,609 0.02% 3,518,518
2017-01-25 2017-01-23 16.714 199,866 -9,609 0.02% 3,340,478
2017-01-23 2017-01-19 16.943 209,475 -961 0.02% 3,549,038
2017-01-20 2017-01-18 17.109 210,436 +9,609 0.02% 3,600,360
2017-01-12 2017-01-10 17.276 200,827 -961 0.02% 3,469,399
2017-01-11 2017-01-09 16.963 201,788 -961 0.02% 3,423,001
2017-01-09 2017-01-05 17.296 202,749 +3,844 0.02% 3,506,823
2017-01-03 2016-12-29 16.505 198,905 -1,922 0.02% 3,283,016
2016-12-30 2016-12-28 16.485 200,827 +1,922 0.02% 3,310,559
2016-12-28 2016-12-22 16.172 198,905 +961 0.02% 3,216,776
2016-12-23 2016-12-21 16.193 197,944 +961 0.02% 3,205,354
2016-12-21 2016-12-19 16.193 196,983 +960 0.02% 3,189,793
2016-12-15 2016-12-13 16.734 196,023 -960 0.02% 3,280,327
2016-12-13 2016-12-09 16.922 196,983 +960 0.02% 3,333,292
2016-12-12 2016-12-08 17.380 196,023 -2,882 0.02% 3,406,808
2016-12-09 2016-12-07 17.484 198,905 -1,922 0.02% 3,477,596
2016-12-08 2016-12-06 17.463 200,827 -9,609 0.02% 3,507,019
2016-12-07 2016-12-05 17.692 210,436 +1,922 0.02% 3,723,000
2016-12-06 2016-12-02 17.692 208,514 +8,648 0.02% 3,688,997
2016-12-05 2016-12-01 18.087 199,866 +11,531 0.02% 3,615,037
2016-12-02 2016-11-30 18.129 188,335 -1,922 0.02% 3,414,313
2016-12-01 2016-11-29 18.233 190,257 +961 0.02% 3,468,956
2016-11-30 2016-11-28 18.524 189,296 -9,609 0.02% 3,506,594
2016-11-29 2016-11-25 17.879 198,905 +961 0.02% 3,556,256
2016-11-28 2016-11-24 18.025 197,944 +8,648 0.02% 3,567,914
2016-11-25 2016-11-23 18.129 189,296 -9,609 0.02% 3,431,735
2016-11-24 2016-11-22 17.900 198,905 +961 0.02% 3,560,396
2016-11-23 2016-11-21 18.483 197,944 -1,922 0.02% 3,658,553
2016-11-22 2016-11-18 17.671 199,866 +961 0.02% 3,531,837
2016-11-21 2016-11-17 17.775 198,905 -2,883 0.02% 3,535,556
2016-11-18 2016-11-16 17.546 201,788 +4,805 0.02% 3,540,601
2016-11-17 2016-11-15 17.276 196,983 -1,922 0.02% 3,402,992
2016-11-16 2016-11-14 17.484 198,905 +6,726 0.02% 3,477,596
2016-11-15 2016-11-11 17.671 192,179 -4,804 0.02% 3,396,000
2016-11-14 2016-11-10 18.108 196,983 +4,804 0.02% 3,566,992
2016-11-11 2016-11-09 17.754 192,179 -3,844 0.02% 3,412,000
2016-11-08 2016-11-04 17.588 196,023 +961 0.02% 3,447,608
2016-11-07 2016-11-03 17.567 195,062 +1,922 0.02% 3,426,646
2016-11-04 2016-11-02 18.087 193,140 +961 0.02% 3,493,382
2016-11-02 2016-10-31 18.150 192,179 -1,922 0.02% 3,488,000
2016-11-01 2016-10-28 18.254 194,101 +1,922 0.02% 3,543,084
2016-10-31 2016-10-27 18.628 192,179 +7,687 0.02% 3,580,000
2016-10-28 2016-10-26 18.899 184,492 +3,844 0.01% 3,486,723
2016-10-27 2016-10-25 18.733 180,648 +7,687 0.01% 3,383,995
2016-10-25 2016-10-20 18.337 172,961 +961 0.01% 3,171,598
2016-10-24 2016-10-19 18.150 172,000 +1,922 0.01% 3,121,757
2016-10-13 2016-10-11 19.773 170,078 +6,726 0.01% 3,362,992
2016-10-12 2016-10-07 20.169 163,352 +961 0.01% 3,294,597
2016-10-07 2016-10-05 19.836 162,391 -961 0.01% 3,221,135
2016-10-05 2016-10-03 19.461 163,352 -46,123 0.01% 3,178,997
2016-10-04 2016-09-30 19.086 209,475 +47,084 0.02% 3,998,118
2016-10-03 2016-09-29 19.815 162,391 -4,805 0.01% 3,217,755
2016-09-30 2016-09-28 19.357 167,196 +33,632 0.01% 3,236,406
2016-09-29 2016-09-27 19.544 133,564 -961 0.01% 2,610,412
2016-09-28 2016-09-26 18.816 134,525 +1,922 0.01% 2,531,195
2016-09-27 2016-09-23 19.752 132,603 -1,922 0.01% 2,619,230
2016-09-26 2016-09-22 19.628 134,525 +2,882 0.01% 2,640,394
2016-09-23 2016-09-21 19.877 131,643 -8,648 0.01% 2,616,708
2016-09-22 2016-09-20 18.462 140,291 -1,921 0.01% 2,590,046
2016-09-21 2016-09-19 18.191 142,212 +960 0.01% 2,587,032
2016-09-20 2016-09-15 17.484 141,252 -960 0.01% 2,469,608
2016-09-19 2016-09-14 16.880 142,212 -3,844 0.01% 2,400,552
2016-09-15 2016-09-13 16.297 146,056 +1,922 0.01% 2,380,320
2016-09-13 2016-09-09 16.859 144,134 -10,570 0.01% 2,429,996
2016-09-12 2016-09-08 17.234 154,704 +2,883 0.01% 2,666,159
2016-09-08 2016-09-06 17.359 151,821 -961 0.01% 2,635,433
2016-09-06 2016-09-02 16.485 152,782 +3,843 0.01% 2,518,555
2016-09-05 2016-09-01 16.360 148,939 -6,726 0.01% 2,436,605
2016-09-02 2016-08-31 16.505 155,665 -20,179 0.01% 2,569,320
2016-09-01 2016-08-30 16.464 175,844 +1,922 0.01% 2,895,064
2016-08-29 2016-08-25 16.027 173,922 -19,218 0.01% 2,787,400
2016-08-26 2016-08-24 16.443 193,140 +961 0.02% 3,175,802
2016-08-24 2016-08-22 16.651 192,179 -11,531 0.02% 3,200,000
2016-08-23 2016-08-19 15.590 203,710 +1,922 0.02% 3,175,764
2016-08-22 2016-08-18 15.444 201,788 +2,883 0.02% 3,116,401
2016-08-19 2016-08-17 15.132 198,905 +4,804 0.02% 3,009,776
2016-08-18 2016-08-16 15.590 194,101 +5,766 0.02% 3,025,964
2016-08-17 2016-08-15 15.902 188,335 -3,844 0.02% 2,994,874
2016-08-16 2016-08-12 15.631 192,179 -30,749 0.02% 3,004,000
2016-08-15 2016-08-11 15.028 222,928 -961 0.02% 3,350,086
2016-08-12 2016-08-10 15.069 223,889 -1,921 0.02% 3,373,847
2016-08-11 2016-08-09 14.965 225,810 +961 0.02% 3,379,295
2016-08-10 2016-08-08 15.132 224,849 +7,687 0.02% 3,402,354
2016-08-09 2016-08-05 14.882 217,162 +29,787 0.02% 3,231,796
2016-08-08 2016-08-04 14.861 187,375 -26,905 0.01% 2,784,607
2016-08-05 2016-08-03 13.800 214,280 +4,805 0.02% 2,956,986
2016-08-01 2016-07-28 13.862 209,475 +9,609 0.02% 2,903,759
2016-07-29 2016-07-27 13.904 199,866 -14,414 0.02% 2,778,878
2016-07-28 2016-07-26 13.758 214,280 -1,921 0.02% 2,948,066
2016-07-27 2016-07-25 13.716 216,201 -19,218 0.02% 2,965,495
2016-07-26 2016-07-22 13.841 235,419 +26,905 0.02% 3,258,496
2016-07-25 2016-07-21 14.049 208,514 -4,805 0.02% 2,929,497
2016-07-22 2016-07-20 13.966 213,319 +2,883 0.02% 2,979,245
2016-07-20 2016-07-18 13.820 210,436 -3,844 0.02% 2,908,320
2016-07-19 2016-07-15 13.966 214,280 +961 0.02% 2,992,666
2016-07-15 2016-07-13 14.112 213,319 -1,921 0.02% 3,010,325
2016-07-14 2016-07-12 13.945 215,240 +18,257 0.02% 3,001,594
2016-07-12 2016-07-08 13.571 196,983 -6,727 0.02% 2,673,194
2016-07-08 2016-07-06 13.571 203,710 +2,883 0.02% 2,764,484
2016-07-07 2016-07-05 13.654 200,827 +68,224 0.02% 2,742,079
2016-07-06 2016-07-04 14.695 132,603 +2,882 0.01% 1,948,553
2016-06-30 2016-06-28 15.194 129,721 +7,687 0.01% 1,971,003
2016-06-28 2016-06-24 15.111 122,034 -21,139 0.01% 1,844,045
2016-06-23 2016-06-21 15.194 143,173 +19,218 0.01% 2,175,395
2016-06-22 2016-06-20 15.215 123,955 +1,921 0.01% 1,885,973
2016-06-20 2016-06-16 15.028 122,034 +1,922 0.01% 1,833,885
2016-06-17 2016-06-15 15.402 120,112 +14,414 0.01% 1,850,002
2016-06-16 2016-06-14 15.319 105,698 -961 0.01% 1,619,193
2016-06-15 2016-06-13 15.028 106,659 +2,882 0.01% 1,602,835
2016-06-10 2016-06-07 16.630 103,777 +1,922 0.01% 1,725,846
2016-06-08 2016-06-06 16.672 101,855 +1,922 0.01% 1,698,122
2016-06-07 2016-06-03 16.276 99,933 -1,922 0.01% 1,626,559
2016-06-06 2016-06-02 15.465 101,855 -1,922 0.01% 1,575,162
2016-06-03 2016-06-01 15.319 103,777 +3,844 0.01% 1,589,765
2016-06-02 2016-05-31 15.444 99,933 -4,805 0.01% 1,543,359
2016-06-01 2016-05-30 15.569 104,738 -8,648 0.01% 1,630,647
2016-05-31 2016-05-27 15.048 113,386 -2,882 0.01% 1,706,286
2016-05-26 2016-05-24 15.112 116,268 +961 0.01% 1,757,000
2016-05-25 2016-05-23 15.300 115,307 -14,468 0.01% 1,764,229
2016-05-24 2016-05-20 14.986 129,775 +36,260 0.01% 1,944,793
2016-05-23 2016-05-19 17.753 93,515 +1,909 0.01% 1,660,126
2016-04-29 2016-04-27 18.738 91,606 +954 0.01% 1,716,476
2016-04-26 2016-04-22 20.163 90,652 -954 0.01% 1,827,801
2016-04-20 2016-04-18 20.016 91,606 +954 0.01% 1,833,596
2016-04-15 2016-04-13 20.205 90,652 -20,039 0.01% 1,831,601
2016-04-14 2016-04-12 19.786 110,691 -954 0.01% 2,190,083
2016-04-11 2016-04-07 19.283 111,645 -954 0.01% 2,152,799
2016-04-08 2016-04-06 19.115 112,599 -955 0.01% 2,152,314
2016-04-06 2016-04-01 18.717 113,554 -1,908 0.01% 2,125,349
2016-04-05 2016-03-31 19.052 115,462 +954 0.01% 2,199,780
2016-03-31 2016-03-29 18.926 114,508 -2,862 0.01% 2,167,205
2016-03-29 2016-03-23 18.654 117,370 +5,725 0.01% 2,189,392
2016-03-22 2016-03-18 18.318 111,645 -31,490 0.01% 2,045,159
2016-03-17 2016-03-15 16.935 143,135 +42,941 0.01% 2,424,005
2016-03-16 2016-03-14 17.270 100,194 -4,771 0.01% 1,730,395
2016-03-15 2016-03-11 16.537 104,965 -5,726 0.01% 1,735,793
2016-03-11 2016-03-09 16.243 110,691 +15,268 0.01% 1,798,003
2016-03-10 2016-03-08 16.767 95,423 +9,542 0.01% 1,599,998
2016-03-09 2016-03-07 16.998 85,881 -28,627 0.01% 1,459,803
2016-03-08 2016-03-04 17.103 114,508 +19,085 0.01% 1,958,404
2016-03-07 2016-03-03 16.411 95,423 +19,084 0.01% 1,565,998
2016-02-24 2016-02-22 16.956 76,339 +955 0.01% 1,294,408
2016-02-16 2016-02-12 15.447 75,384 +954 0.01% 1,164,456
2016-02-05 2016-02-03 16.642 74,430 -9,542 0.01% 1,238,639
2016-02-04 2016-02-02 17.061 83,972 +9,542 0.01% 1,432,634
2016-02-02 2016-01-29 17.438 74,430 -954 0.01% 1,297,919
2016-01-27 2016-01-25 16.537 75,384 -3,817 0.01% 1,246,616
2016-01-25 2016-01-21 15.091 79,201 +3,817 0.01% 1,195,197
2016-01-15 2016-01-13 16.139 75,384 -3,817 0.01% 1,216,596
2016-01-14 2016-01-12 15.761 79,201 -8,588 0.01% 1,248,317
2016-01-13 2016-01-11 16.097 87,789 +9,542 0.01% 1,413,116
2016-01-12 2016-01-08 17.103 78,247 +954 0.01% 1,338,241
2016-01-11 2016-01-07 16.767 77,293 +1,909 0.01% 1,296,004
2016-01-08 2016-01-06 18.360 75,384 -955 0.01% 1,384,075
2016-01-07 2016-01-05 18.444 76,339 +4,772 0.01% 1,408,009
2015-12-29 2015-12-24 19.283 71,567 +3,817 0.01% 1,379,993
2015-12-22 2015-12-18 19.618 67,750 +954 0.01% 1,329,112
2015-12-15 2015-12-11 19.597 66,796 -1,909 0.01% 1,308,996
2015-12-11 2015-12-09 20.205 68,705 +955 0.01% 1,388,167
2015-12-09 2015-12-07 20.959 67,750 -955 0.01% 1,419,991
2015-12-07 2015-12-03 21.064 68,705 +955 0.01% 1,447,207
2015-12-03 2015-12-01 21.274 67,750 +954 0.01% 1,441,291
2015-12-01 2015-11-27 20.792 66,796 -954 0.01% 1,388,796
2015-11-27 2015-11-25 22.217 67,750 +1,908 0.01% 1,505,191
2015-11-25 2015-11-23 21.902 65,842 -9,542 0.01% 1,442,101
2015-11-24 2015-11-20 21.693 75,384 -1,909 0.01% 1,635,294
2015-11-23 2015-11-19 21.221 77,293 -4,771 0.01% 1,640,256
2015-11-20 2015-11-18 19.450 82,064 -4,771 0.01% 1,596,162
2015-11-19 2015-11-17 18.759 86,835 +3,817 0.01% 1,628,899
2015-11-18 2015-11-16 18.675 83,018 -6,680 0.01% 1,550,338
2015-11-17 2015-11-13 19.178 89,698 -4,771 0.01% 1,720,205
2015-11-16 2015-11-12 19.429 94,469 +12,405 0.01% 1,835,462
2015-11-12 2015-11-10 19.408 82,064 -2,863 0.01% 1,592,722
2015-11-11 2015-11-09 19.890 84,927 +1,909 0.01% 1,689,228
2015-11-10 2015-11-06 20.142 83,018 +4,771 0.01% 1,672,138
2015-11-09 2015-11-05 19.555 78,247 -954 0.01% 1,530,121
2015-11-06 2015-11-04 19.513 79,201 -47,712 0.01% 1,545,456
2015-11-03 2015-10-30 18.507 126,913 -3,817 0.01% 2,348,784
2015-11-02 2015-10-29 18.570 130,730 -5,725 0.01% 2,427,646
2015-10-30 2015-10-28 18.780 136,455 +3,817 0.01% 2,562,559
2015-10-29 2015-10-27 19.157 132,638 +47,711 0.01% 2,540,917
2015-10-28 2015-10-26 19.241 84,927 -17,176 0.01% 1,634,048
2015-10-27 2015-10-23 18.863 102,103 -5,725 0.01% 1,926,005
2015-10-26 2015-10-22 18.465 107,828 -8,588 0.01% 1,991,057
2015-10-23 2015-10-20 18.905 116,416 +954 0.01% 2,200,876
2015-10-22 2015-10-19 19.115 115,462 +3,817 0.01% 2,207,040
2015-10-20 2015-10-16 19.387 111,645 +8,588 0.01% 2,164,499
2015-10-19 2015-10-15 18.130 103,057 +954 0.01% 1,868,400
2015-10-15 2015-10-13 18.193 102,103 +5,726 0.01% 1,857,525
2015-10-14 2015-10-12 18.318 96,377 -14,314 0.01% 1,765,473
2015-10-13 2015-10-09 17.543 110,691 +954 0.01% 1,941,843
2015-10-12 2015-10-08 17.711 109,737 +2,863 0.01% 1,943,507
2015-10-09 2015-10-07 17.753 106,874 -2,863 0.01% 1,897,282
2015-10-08 2015-10-06 16.705 109,737 -1,908 0.01% 1,833,107
2015-10-07 2015-10-05 16.537 111,645 -2,863 0.01% 1,846,259
2015-10-05 2015-09-30 15.824 114,508 +3,817 0.01% 1,812,004
2015-10-02 2015-09-29 16.243 110,691 +954 0.01% 1,798,003
2015-09-29 2015-09-24 16.893 109,737 -2,862 0.01% 1,853,807
2015-09-25 2015-09-23 17.124 112,599 +3,817 0.01% 1,928,115
2015-09-24 2015-09-22 17.585 108,782 -3,817 0.01% 1,912,914
2015-09-23 2015-09-21 18.088 112,599 -1,909 0.01% 2,036,675
2015-09-22 2015-09-18 17.836 114,508 +954 0.01% 2,042,404
2015-09-18 2015-09-16 17.040 113,554 -2,862 0.01% 1,934,948
2015-09-15 2015-09-11 16.663 116,416 +1,908 0.01% 1,939,796
2015-09-14 2015-09-10 16.558 114,508 -4,771 0.01% 1,896,004
2015-09-11 2015-09-09 16.851 119,279 +6,680 0.01% 2,010,002
2015-09-10 2015-09-08 17.291 112,599 +954 0.01% 1,946,995
2015-09-08 2015-09-04 15.950 111,645 -3,817 0.01% 1,780,739
2015-09-04 2015-09-01 16.432 115,462 +3,817 0.01% 1,897,280
2015-09-02 2015-08-31 17.124 111,645 +954 0.01% 1,911,779
2015-08-31 2015-08-27 17.145 110,691 -1,908 0.01% 1,897,763
2015-08-28 2015-08-26 15.845 112,599 +2,862 0.01% 1,784,155
2015-08-27 2015-08-25 15.782 109,737 -2,862 0.01% 1,731,906
2015-08-26 2015-08-24 15.112 112,599 +7,634 0.01% 1,701,556
2015-08-25 2015-08-21 16.872 104,965 +954 0.01% 1,770,993
2015-08-24 2015-08-20 17.312 104,011 +9,542 0.01% 1,800,676
2015-08-21 2015-08-19 18.402 94,469 +954 0.01% 1,738,442
2015-08-17 2015-08-13 20.729 93,515 +1,909 0.01% 1,938,447
2015-08-14 2015-08-12 20.666 91,606 +954 0.01% 1,893,116
2015-08-13 2015-08-11 21.274 90,652 -954 0.01% 1,928,501
2015-08-12 2015-08-10 22.269 91,606 -4,771 0.01% 2,039,995
2015-08-11 2015-08-07 20.750 96,377 -955 0.01% 1,999,793
2015-08-10 2015-08-06 20.582 97,332 +955 0.01% 2,003,288
2015-08-07 2015-08-05 21.064 96,377 -955 0.01% 2,030,092
2015-08-05 2015-08-03 20.750 97,332 +955 0.01% 2,019,608
2015-08-04 2015-07-31 21.693 96,377 +20,993 0.01% 2,090,692
2015-07-31 2015-07-29 22.007 75,384 -3,817 0.01% 1,658,994
2015-07-29 2015-07-27 21.064 79,201 +6,679 0.01% 1,668,296
2015-07-28 2015-07-24 24.051 72,522 -11,450 0.01% 1,744,210
2015-07-27 2015-07-23 23.789 83,972 -955 0.01% 1,997,592
2015-07-23 2015-07-21 23.998 84,927 -17,176 0.01% 2,038,110
2015-07-22 2015-07-20 23.841 102,103 +9,543 0.01% 2,434,256
2015-07-21 2015-07-17 23.736 92,560 -1,909 0.01% 2,197,040
2015-07-17 2015-07-15 21.850 94,469 +13,359 0.01% 2,064,152
2015-07-15 2015-07-13 24.051 81,110 -1,908 0.01% 1,950,758
2015-07-14 2015-07-10 22.584 83,018 +4,771 0.01% 1,874,847
2015-07-13 2015-07-09 23.055 78,247 -8,588 0.01% 1,804,001
2015-07-10 2015-07-08 17.857 86,835 -4,771 0.01% 1,550,639
2015-07-09 2015-07-07 18.717 91,606 +7,634 0.01% 1,714,556
2015-07-08 2015-07-06 21.274 83,972 +20,039 0.01% 1,786,392
2015-07-07 2015-07-03 24.627 63,933 +5,725 0.01% 1,574,488
2015-07-06 2015-07-02 26.304 58,208 +5,725 0.00% 1,531,097
2015-07-03 2015-06-30 27.404 52,483 -1,908 0.00% 1,438,258
2015-07-02 2015-06-29 26.409 54,391 +954 0.00% 1,436,395
2015-06-25 2015-06-23 29.919 53,437 -954 0.00% 1,598,801
2015-06-24 2015-06-22 29.657 54,391 -1,909 0.00% 1,613,095
2015-06-17 2015-06-15 28.085 56,300 -954 0.00% 1,581,210
2015-06-15 2015-06-11 28.819 57,254 +954 0.00% 1,650,004
2015-06-12 2015-06-10 28.347 56,300 +1,909 0.00% 1,595,960
2015-06-11 2015-06-09 27.928 54,391 +1,908 0.00% 1,519,045
2015-06-09 2015-06-05 29.186 52,483 +2,863 0.00% 1,531,758
2015-06-08 2015-06-04 29.657 49,620 +1,908 0.00% 1,471,599
2015-06-02 2015-05-29 32.592 47,712 +955 0.00% 1,555,014
2015-06-01 2015-05-28 31.963 46,757 +1,908 0.00% 1,494,489
2015-05-29 2015-05-27 32.592 44,849 +954 0.00% 1,461,704
2015-05-28 2015-05-26 33.063 43,895 -2,862 0.00% 1,451,312
2015-05-27 2015-05-22 32.539 46,757 +4,771 0.00% 1,521,439
2015-05-22 2015-05-20 34.725 41,986 -2,679 0.00% 1,457,982
2015-05-19 2015-05-15 31.989 44,665 -9,503 0.00% 1,428,811
2015-05-18 2015-05-14 32.305 54,168 -1,900 0.00% 1,749,907
2015-05-15 2015-05-13 32.305 56,068 -14,255 0.00% 1,811,287
2015-05-14 2015-05-12 29.569 70,323 +5,702 0.01% 2,079,398
2015-05-12 2015-05-08 28.675 64,621 -951 0.01% 1,852,994
2015-05-11 2015-05-07 27.886 65,572 -20,906 0.01% 1,828,513
2015-05-08 2015-05-06 28.938 86,478 +22,807 0.01% 2,502,489
2015-05-07 2015-05-05 30.779 63,671 +1,901 0.01% 1,959,753
2015-05-05 2015-04-30 32.042 61,770 -4,752 0.01% 1,979,241
2015-05-04 2015-04-29 31.621 66,522 -4,751 0.01% 2,103,505
2015-04-29 2015-04-27 30.727 71,273 +950 0.01% 2,189,988
2015-04-24 2015-04-22 30.516 70,323 -2,851 0.01% 2,145,998
2015-04-23 2015-04-21 30.148 73,174 -9,503 0.01% 2,206,050
2015-04-22 2015-04-20 28.727 82,677 +5,702 0.01% 2,375,096
2015-04-21 2015-04-17 29.727 76,975 +1,900 0.01% 2,288,242
2015-04-20 2015-04-16 31.358 75,075 +951 0.01% 2,354,211
2015-04-17 2015-04-15 31.516 74,124 +1,900 0.01% 2,336,090
2015-04-16 2015-04-14 31.569 72,224 +951 0.01% 2,280,009
2015-04-15 2015-04-13 33.936 71,273 -5,702 0.01% 2,418,737
2015-04-14 2015-04-10 32.253 76,975 +950 0.01% 2,482,642
2015-04-10 2015-04-08 31.042 76,025 -75,075 0.01% 2,360,002
2015-04-09 2015-04-02 24.992 151,100 +29,460 0.01% 3,776,260
2015-04-08 2015-04-01 24.203 121,640 +950 0.01% 2,944,002
2015-04-02 2015-03-31 23.940 120,690 -1,900 0.01% 2,889,259
2015-04-01 2015-03-30 24.150 122,590 -3,801 0.01% 2,960,544
2015-03-31 2015-03-27 21.572 126,391 +2,850 0.01% 2,726,490
2015-03-30 2015-03-26 21.888 123,541 -950 0.01% 2,704,010
2015-03-27 2015-03-25 21.519 124,491 -8,553 0.01% 2,678,953
2015-03-26 2015-03-24 21.677 133,044 -4,751 0.01% 2,884,007
2015-03-25 2015-03-23 20.583 137,795 -16,156 0.01% 2,836,195
2015-03-24 2015-03-20 19.088 153,951 -6,652 0.01% 2,938,689
2015-03-20 2015-03-18 17.889 160,603 +3,802 0.01% 2,873,005
2015-03-19 2015-03-17 18.184 156,801 -8,553 0.01% 2,851,192
2015-03-18 2015-03-16 18.247 165,354 -951 0.01% 3,017,155
2015-03-11 2015-03-09 18.710 166,305 +1,901 0.01% 3,111,508
2015-03-10 2015-03-06 18.520 164,404 +9,503 0.01% 3,044,801
2015-03-09 2015-03-05 17.552 154,901 +9,503 0.01% 2,718,843
2015-03-06 2015-03-04 17.994 145,398 +2,851 0.01% 2,616,305
2015-03-04 2015-03-02 18.499 142,547 +4,752 0.01% 2,637,004
2015-03-03 2015-02-27 18.752 137,795 +1,900 0.01% 2,583,896
2015-02-27 2015-02-25 19.699 135,895 +951 0.01% 2,676,968
2015-02-17 2015-02-13 19.657 134,944 -1,901 0.01% 2,652,554
2015-02-13 2015-02-11 19.678 136,845 -1,901 0.01% 2,692,802
2015-02-11 2015-02-09 19.446 138,746 -950 0.01% 2,698,089
2015-02-06 2015-02-04 19.467 139,696 +1,901 0.01% 2,719,503
2015-02-04 2015-02-02 19.720 137,795 -4,752 0.01% 2,717,296
2015-02-03 2015-01-30 19.594 142,547 +9,503 0.01% 2,793,004
2015-02-02 2015-01-29 20.225 133,044 -950 0.01% 2,690,807
2015-01-30 2015-01-28 20.183 133,994 -950 0.01% 2,704,381
2015-01-29 2015-01-27 20.057 134,944 -1,901 0.01% 2,706,514
2015-01-28 2015-01-26 19.720 136,845 -2,851 0.01% 2,698,562
2015-01-27 2015-01-23 18.520 139,696 -13,304 0.01% 2,587,203
2015-01-26 2015-01-22 18.436 153,000 +10,453 0.01% 2,820,716
2015-01-23 2015-01-21 18.625 142,547 -4,751 0.01% 2,655,004
2015-01-22 2015-01-20 18.394 147,298 -8,553 0.01% 2,709,394
2015-01-21 2015-01-19 17.005 155,851 +4,751 0.01% 2,650,238
2015-01-16 2015-01-14 17.047 151,100 +9,504 0.01% 2,575,807
2015-01-14 2015-01-12 16.816 141,596 -1,901 0.01% 2,381,012
2015-01-09 2015-01-07 17.300 143,497 +1,901 0.01% 2,482,438
2015-01-07 2015-01-05 16.900 141,596 -3,802 0.01% 2,392,932
2015-01-05 2014-12-31 16.205 145,398 -13,304 0.01% 2,356,205
2014-12-30 2014-12-24 15.974 158,702 -11,404 0.01% 2,535,059
2014-12-29 2014-12-22 15.974 170,106 -9,503 0.02% 2,717,223
2014-12-23 2014-12-19 16.205 179,609 +950 0.02% 2,910,601
2014-12-22 2014-12-18 15.911 178,659 +22,808 0.02% 2,842,566
2014-12-19 2014-12-17 15.763 155,851 +2,851 0.01% 2,456,718
2014-12-17 2014-12-15 17.194 153,000 -1,901 0.01% 2,630,736
2014-12-16 2014-12-12 16.626 154,901 -8,553 0.01% 2,575,403
2014-12-15 2014-12-11 17.068 163,454 +8,553 0.01% 2,789,846
2014-12-11 2014-12-09 17.594 154,901 -3,801 0.01% 2,725,363
2014-12-10 2014-12-08 18.015 158,702 +950 0.01% 2,859,039
2014-12-08 2014-12-04 18.920 157,752 -16,155 0.01% 2,984,684
2014-12-05 2014-12-03 19.257 173,907 -54,168 0.02% 3,348,899
2014-12-03 2014-12-01 19.257 228,075 +2,851 0.02% 4,392,003
2014-12-02 2014-11-28 19.551 225,224 -4,751 0.02% 4,403,462
2014-11-24 2014-11-20 19.594 229,975 -4,752 0.02% 4,506,031
2014-11-20 2014-11-18 19.446 234,727 +3,801 0.02% 4,564,559
2014-11-19 2014-11-17 20.099 230,926 -6,652 0.02% 4,641,304
2014-11-18 2014-11-14 20.646 237,578 -8,553 0.02% 4,905,001
2014-11-17 2014-11-13 20.141 246,131 +2,851 0.02% 4,957,265
2014-11-13 2014-11-11 19.741 243,280 -4,751 0.02% 4,802,563
2014-11-12 2014-11-10 19.320 248,031 -4,752 0.02% 4,791,952
2014-11-11 2014-11-07 19.067 252,783 +4,752 0.02% 4,819,921
2014-11-07 2014-11-05 18.815 248,031 -951 0.02% 4,666,673
2014-10-31 2014-10-29 18.373 248,982 -14,254 0.02% 4,574,525
2014-10-30 2014-10-28 17.889 263,236 -2,851 0.02% 4,708,993
2014-10-29 2014-10-27 17.784 266,087 +4,751 0.02% 4,731,994
2014-10-28 2014-10-24 17.889 261,336 +12,354 0.02% 4,675,004
2014-10-27 2014-10-23 20.309 248,982 +1,901 0.02% 5,056,606
2014-10-24 2014-10-22 20.057 247,081 -9,503 0.02% 4,955,598
2014-10-23 2014-10-21 19.046 256,584 +3,801 0.02% 4,886,996
2014-10-22 2014-10-20 19.067 252,783 +1,901 0.02% 4,819,921
2014-10-20 2014-10-16 18.773 250,882 -3,802 0.02% 4,709,754
2014-10-16 2014-10-14 18.899 254,684 -1,900 0.02% 4,813,288
2014-10-14 2014-10-10 19.320 256,584 +1,900 0.02% 4,957,196
2014-10-13 2014-10-09 19.867 254,684 -950 0.02% 5,059,848
2014-10-10 2014-10-08 19.762 255,634 +4,752 0.02% 5,051,822
2014-10-08 2014-10-06 20.246 250,882 -5,702 0.02% 5,079,353
2014-10-07 2014-10-03 19.573 256,584 -2,851 0.02% 5,021,996
2014-10-06 2014-09-30 19.425 259,435 +5,702 0.02% 5,039,577
2014-10-03 2014-09-29 19.678 253,733 -16,156 0.02% 4,992,895
2014-09-30 2014-09-26 19.930 269,889 -4,751 0.02% 5,378,969
2014-09-29 2014-09-25 20.541 274,640 +25,658 0.02% 5,641,277
2014-09-26 2014-09-24 20.919 248,982 -1,900 0.02% 5,208,566
2014-09-25 2014-09-23 21.098 250,882 -3,802 0.02% 5,293,193
2014-09-24 2014-09-22 21.256 254,684 +951 0.02% 5,413,609
2014-09-23 2014-09-19 21.888 253,733 +3,801 0.02% 5,553,594
2014-09-22 2014-09-18 21.361 249,932 -950 0.02% 5,338,900
2014-09-19 2014-09-17 21.361 250,882 +9,503 0.02% 5,359,193
2014-09-17 2014-09-15 21.888 241,379 -1,901 0.02% 5,283,195
2014-09-16 2014-09-12 22.098 243,280 +2,851 0.02% 5,376,004
2014-09-15 2014-09-11 21.888 240,429 -3,801 0.02% 5,262,402
2014-09-12 2014-09-10 21.940 244,230 +950 0.02% 5,358,447
2014-09-11 2014-09-08 22.308 243,280 -9,503 0.02% 5,427,204
2014-09-03 2014-09-01 22.940 252,783 +13,304 0.02% 5,798,801
2014-09-02 2014-08-29 23.361 239,479 -2,851 0.02% 5,594,410
2014-09-01 2014-08-28 23.045 242,330 +57,970 0.02% 5,584,511
2014-08-29 2014-08-27 23.413 184,360 -3,802 0.02% 4,316,488
2014-08-28 2014-08-26 23.624 188,162 -9,503 0.02% 4,445,106
2014-08-27 2014-08-25 23.624 197,665 -2,851 0.02% 4,669,603
2014-08-26 2014-08-22 23.887 200,516 +21,857 0.02% 4,789,705
2014-08-25 2014-08-21 24.255 178,659 +1,901 0.02% 4,333,409
2014-08-22 2014-08-20 24.518 176,758 -1,901 0.02% 4,333,800
2014-08-20 2014-08-18 25.202 178,659 +1,901 0.02% 4,502,609
2014-08-19 2014-08-15 25.150 176,758 +1,901 0.02% 4,445,400
2014-08-18 2014-08-14 25.044 174,857 +4,751 0.02% 4,379,190
2014-08-15 2014-08-13 25.255 170,106 +3,801 0.02% 4,296,004
2014-08-14 2014-08-12 25.413 166,305 +951 0.01% 4,226,261
2014-08-13 2014-08-11 25.255 165,354 -951 0.01% 4,175,993
2014-08-12 2014-08-08 25.255 166,305 -4,751 0.01% 4,200,011
2014-08-11 2014-08-07 24.308 171,056 -950 0.02% 4,157,997
2014-08-08 2014-08-06 24.623 172,006 +950 0.02% 4,235,389
2014-08-07 2014-08-05 24.781 171,056 -950 0.02% 4,238,997
2014-08-06 2014-08-04 24.255 172,006 +2,850 0.02% 4,172,039
2014-08-05 2014-08-01 24.360 169,156 +7,603 0.02% 4,120,712
2014-08-04 2014-07-31 24.466 161,553 +4,752 0.01% 3,952,500
2014-08-01 2014-07-30 25.202 156,801 -10,454 0.01% 3,951,739
2014-07-31 2014-07-29 25.728 167,255 +6,652 0.01% 4,303,203
2014-07-30 2014-07-28 25.728 160,603 -20,907 0.01% 4,132,058
2014-07-29 2014-07-25 24.518 181,510 -1,900 0.02% 4,450,311
2014-07-25 2014-07-23 24.781 183,410 -1,901 0.02% 4,545,145
2014-07-24 2014-07-22 24.887 185,311 -9,503 0.02% 4,611,755
2014-07-23 2014-07-21 24.413 194,814 -2,851 0.02% 4,756,002
2014-07-21 2014-07-17 24.571 197,665 -2,851 0.02% 4,856,803
2014-07-18 2014-07-16 24.623 200,516 +951 0.02% 4,937,405
2014-07-17 2014-07-15 24.834 199,565 -1,901 0.02% 4,955,988
2014-07-16 2014-07-14 24.308 201,466 +1,901 0.02% 4,897,197
2014-07-14 2014-07-10 24.413 199,565 -951 0.02% 4,871,988
2014-07-10 2014-07-08 24.676 200,516 +1,901 0.02% 4,947,955
2014-07-09 2014-07-07 24.729 198,615 +950 0.02% 4,911,496
2014-07-08 2014-07-04 25.518 197,665 -14,255 0.02% 5,044,003
2014-07-07 2014-07-03 25.518 211,920 -1,900 0.02% 5,407,762
2014-07-04 2014-07-02 25.202 213,820 -13,305 0.02% 5,388,746
2014-07-03 2014-06-30 24.571 227,125 -950 0.02% 5,580,661
2014-06-30 2014-06-26 24.623 228,075 +6,652 0.02% 5,616,004
2014-06-27 2014-06-25 23.782 221,423 -1,900 0.02% 5,265,808
2014-06-26 2014-06-24 24.045 223,323 -1,901 0.02% 5,369,743
2014-06-25 2014-06-23 23.834 225,224 +5,702 0.02% 5,368,052
2014-06-20 2014-06-18 25.150 219,522 -38,963 0.02% 5,520,899
2014-06-19 2014-06-17 24.255 258,485 +19,006 0.02% 6,269,604
2014-06-18 2014-06-16 24.676 239,479 -3,801 0.02% 5,909,410
2014-06-17 2014-06-13 24.992 243,280 -950 0.02% 6,080,004
2014-06-16 2014-06-12 25.255 244,230 -41,814 0.02% 6,167,996
2014-06-13 2014-06-11 24.360 286,044 -28,509 0.03% 6,968,153
2014-06-12 2014-06-10 23.887 314,553 -951 0.03% 7,513,695
2014-06-11 2014-06-09 23.729 315,504 -6,652 0.03% 7,486,611
2014-06-10 2014-06-06 23.887 322,156 +1,901 0.03% 7,695,307
2014-06-09 2014-06-05 24.255 320,255 +4,751 0.03% 7,767,848
2014-06-06 2014-06-04 24.045 315,504 +26,609 0.03% 7,586,211
2014-06-05 2014-06-03 24.097 288,895 +50,367 0.03% 6,961,605
2014-06-04 2014-05-30 24.676 238,528 -19,957 0.02% 5,885,943
2014-06-03 2014-05-29 24.277 258,485 +49,416 0.02% 6,275,216
2014-05-30 2014-05-28 27.450 209,069 +34,181 0.02% 5,739,019
2014-05-29 2014-05-27 28.244 174,888 +8,508 0.02% 4,939,488
2014-05-28 2014-05-26 28.350 166,380 -62,393 0.01% 4,716,790
2014-05-26 2014-05-22 26.974 228,773 +32,142 0.02% 6,171,000
2014-05-23 2014-05-21 25.652 196,631 -7,563 0.02% 5,043,992
2014-05-22 2014-05-20 24.912 204,194 -17,016 0.02% 5,086,798
2014-05-21 2014-05-19 23.960 221,210 +7,563 0.02% 5,300,094
2014-05-20 2014-05-16 24.224 213,647 +9,453 0.02% 5,175,388
2014-05-19 2014-05-15 24.964 204,194 -2,836 0.02% 5,097,598
2014-05-16 2014-05-14 23.536 207,030 +2,836 0.02% 4,872,748
2014-05-15 2014-05-13 24.012 204,194 +4,727 0.02% 4,903,198
2014-05-14 2014-05-12 24.810 199,467 -5,672 0.02% 4,948,865
2014-05-13 2014-05-09 23.326 205,139 +475 0.02% 4,785,084
2014-05-12 2014-05-08 24.121 204,664 +5,659 0.02% 4,936,754
2014-05-09 2014-05-07 24.651 199,005 +13,204 0.02% 4,905,752
2014-05-07 2014-05-02 25.818 185,801 +9,432 0.02% 4,796,955
2014-05-05 2014-04-30 25.288 176,369 +30,181 0.02% 4,459,943
2014-05-02 2014-04-29 27.620 146,188 +3,772 0.01% 4,037,738
2014-04-30 2014-04-28 27.461 142,416 +5,659 0.01% 3,910,904
2014-04-25 2014-04-23 30.165 136,757 -943 0.01% 4,125,252
2014-04-24 2014-04-22 29.476 137,700 -9,432 0.01% 4,058,798
2014-04-22 2014-04-16 28.627 147,132 +1,887 0.01% 4,212,012
2014-04-17 2014-04-15 28.733 145,245 -17,920 0.01% 4,173,392
2014-04-16 2014-04-14 29.900 163,165 +11,318 0.01% 4,878,595
2014-04-15 2014-04-11 30.695 151,847 +9,431 0.01% 4,660,939
2014-04-14 2014-04-10 32.709 142,416 -13,204 0.01% 4,658,355
2014-04-11 2014-04-09 31.013 155,620 -14,147 0.01% 4,826,251
2014-04-10 2014-04-08 29.900 169,767 +3,772 0.02% 5,075,993
2014-04-09 2014-04-07 29.794 165,995 +21,693 0.01% 4,945,611
2014-04-08 2014-04-04 31.755 144,302 -32,067 0.01% 4,582,346
2014-04-07 2014-04-03 33.240 176,369 +15,090 0.02% 5,862,441
2014-04-04 2014-04-02 33.664 161,279 +6,602 0.01% 5,429,255
2014-04-03 2014-04-01 34.247 154,677 -9,431 0.01% 5,297,207
2014-04-02 2014-03-31 32.391 164,108 +10,374 0.01% 5,315,690
2014-04-01 2014-03-28 30.589 153,734 +2,830 0.01% 4,702,561
2014-03-31 2014-03-27 30.642 150,904 +5,659 0.01% 4,623,994
2014-03-28 2014-03-26 32.763 145,245 -2,830 0.01% 4,758,590
2014-03-27 2014-03-25 32.444 148,075 +5,659 0.01% 4,804,208
2014-03-26 2014-03-24 33.929 142,416 +56,589 0.01% 4,832,006
2014-03-25 2014-03-21 33.187 85,827 +6,602 0.01% 2,848,308
2014-03-24 2014-03-20 34.035 79,225 +1,887 0.01% 2,696,410
2014-03-21 2014-03-19 32.550 77,338 -15,091 0.01% 2,517,387
2014-03-20 2014-03-18 29.953 92,429 -4,716 0.01% 2,768,505
2014-03-19 2014-03-17 28.893 97,145 -2,829 0.01% 2,806,762
2014-03-18 2014-03-14 28.786 99,974 +15,090 0.01% 2,877,899
2014-03-17 2014-03-13 30.377 84,884 -943 0.01% 2,578,512
2014-03-14 2014-03-12 30.748 85,827 +10,375 0.01% 2,639,007
2014-03-13 2014-03-11 32.073 75,452 +1,886 0.01% 2,419,997
2014-03-12 2014-03-10 31.278 73,566 -7,545 0.01% 2,301,006
2014-03-11 2014-03-07 30.748 81,111 +6,602 0.01% 2,494,000
2014-03-10 2014-03-06 31.119 74,509 -4,716 0.01% 2,318,652
2014-03-07 2014-03-05 30.536 79,225 -1,886 0.01% 2,419,209
2014-03-06 2014-03-04 30.218 81,111 -16,977 0.01% 2,451,000
2014-03-05 2014-03-03 28.574 98,088 -11,318 0.01% 2,802,808
2014-03-04 2014-02-28 27.991 109,406 +15,091 0.01% 3,062,413
2014-03-03 2014-02-27 28.733 94,315 -16,034 0.01% 2,709,996
2014-02-28 2014-02-26 27.090 110,349 -943 0.01% 2,989,358
2014-02-27 2014-02-25 26.984 111,292 +8,489 0.01% 3,003,104
2014-02-26 2014-02-24 27.620 102,803 +943 0.01% 2,839,437
2014-02-24 2014-02-20 27.461 101,860 +12,261 0.01% 2,797,191
2014-02-21 2014-02-19 28.415 89,599 -944 0.01% 2,545,990
2014-02-20 2014-02-18 27.991 90,543 -1,886 0.01% 2,534,413
2014-02-19 2014-02-17 27.461 92,429 -14,147 0.01% 2,538,205
2014-02-18 2014-02-14 25.765 106,576 -5,659 0.01% 2,745,898
2014-02-17 2014-02-13 25.553 112,235 -1,886 0.01% 2,867,900
2014-02-14 2014-02-12 25.553 114,121 +6,602 0.01% 2,916,092
2014-02-13 2014-02-11 25.659 107,519 +7,545 0.01% 2,758,794
2014-02-12 2014-02-10 25.924 99,974 -16,977 0.01% 2,591,699
2014-02-11 2014-02-07 25.712 116,951 -6,602 0.01% 3,007,006
2014-02-10 2014-02-06 25.022 123,553 -943 0.01% 3,091,605
2014-02-07 2014-02-05 25.129 124,496 +13,204 0.01% 3,128,401
2014-02-06 2014-02-04 25.712 111,292 +22,636 0.01% 2,861,504
2014-02-05 2014-01-30 26.984 88,656 -15,091 0.01% 2,392,294
2014-02-04 2014-01-28 26.242 103,747 -66,963 0.01% 2,722,510
2014-01-29 2014-01-27 24.916 170,710 +47,157 0.02% 4,253,491
2014-01-28 2014-01-24 24.757 123,553 +1,886 0.01% 3,058,855
2014-01-27 2014-01-23 26.454 121,667 +4,716 0.01% 3,218,563
2014-01-24 2014-01-22 26.825 116,951 +3,773 0.01% 3,137,207
2014-01-23 2014-01-21 26.719 113,178 +943 0.01% 3,023,996
2014-01-22 2014-01-20 26.878 112,235 +6,602 0.01% 3,016,650
2014-01-21 2014-01-17 27.355 105,633 +4,716 0.01% 2,889,602
2014-01-20 2014-01-16 27.302 100,917 +10,374 0.01% 2,755,245
2014-01-17 2014-01-15 28.097 90,543 -7,545 0.01% 2,544,014
2014-01-16 2014-01-14 27.037 98,088 +4,716 0.01% 2,652,007
2014-01-15 2014-01-13 28.044 93,372 -4,716 0.01% 2,618,551
2014-01-14 2014-01-10 26.878 98,088 -36,783 0.01% 2,636,407
2014-01-13 2014-01-09 26.560 134,871 +31,124 0.01% 3,582,160
2014-01-10 2014-01-08 26.825 103,747 -14,147 0.01% 2,783,010
2014-01-09 2014-01-07 25.606 117,894 +7,545 0.01% 3,018,752
2014-01-07 2014-01-03 25.553 110,349 -82,054 0.01% 2,819,708
2014-01-06 2014-01-02 25.341 192,403 -943 0.02% 4,875,604
2014-01-03 2013-12-31 23.697 193,346 -3,773 0.02% 4,581,750
2014-01-02 2013-12-27 22.107 197,119 -4,715 0.02% 4,357,659
2013-12-30 2013-12-24 22.001 201,834 -12,261 0.02% 4,440,492
2013-12-27 2013-12-20 21.471 214,095 +1,886 0.02% 4,596,743
2013-12-23 2013-12-19 21.312 212,209 +7,545 0.02% 4,522,499
2013-12-20 2013-12-18 22.107 204,664 -25,465 0.02% 4,524,454
2013-12-19 2013-12-17 21.842 230,129 +25,465 0.02% 5,026,402
2013-12-18 2013-12-16 22.584 204,664 +2,830 0.02% 4,622,104
2013-12-17 2013-12-13 22.266 201,834 -9,432 0.02% 4,493,992
2013-12-16 2013-12-12 21.259 211,266 +4,716 0.02% 4,491,203
2013-12-11 2013-12-09 22.584 206,550 -4,716 0.02% 4,664,697
2013-12-10 2013-12-06 22.478 211,266 +4,716 0.02% 4,748,803
2013-12-09 2013-12-05 22.637 206,550 -16,977 0.02% 4,675,647
2013-12-05 2013-12-03 21.015 223,527 -7,545 0.02% 4,697,343
2013-11-29 2013-11-27 19.848 231,072 +1,886 0.02% 4,586,399
2013-11-27 2013-11-25 20.166 229,186 -11,318 0.02% 4,621,865
2013-11-26 2013-11-22 19.467 240,504 +10,375 0.02% 4,681,808
2013-11-25 2013-11-21 19.721 230,129 +5,659 0.02% 4,538,402
2013-11-22 2013-11-20 20.251 224,470 -1,886 0.02% 4,545,800
2013-11-21 2013-11-19 19.636 226,356 +6,602 0.02% 4,444,794
2013-11-20 2013-11-18 20.336 219,754 -2,830 0.02% 4,468,935
2013-11-19 2013-11-15 20.421 222,584 -4,715 0.02% 4,545,366
2013-11-18 2013-11-14 20.294 227,299 -5,659 0.02% 4,612,731
2013-11-15 2013-11-13 20.145 232,958 +7,545 0.02% 4,692,993
2013-11-14 2013-11-12 20.145 225,413 +1,886 0.02% 4,540,997
2013-11-13 2013-11-11 20.591 223,527 +41,499 0.02% 4,602,543
2013-11-12 2013-11-08 19.149 182,028 -39,613 0.02% 3,485,576
2013-11-11 2013-11-07 19.297 221,641 +11,318 0.02% 4,277,009
2013-11-08 2013-11-06 20.103 210,323 +4,716 0.02% 4,228,085
2013-11-07 2013-11-05 19.976 205,607 -33,010 0.02% 4,107,121
2013-11-06 2013-11-04 19.912 238,617 +41,498 0.02% 4,751,335
2013-11-05 2013-11-01 20.697 197,119 -943 0.02% 4,079,688
2013-11-01 2013-10-30 20.548 198,062 -5,659 0.02% 4,069,805
2013-10-31 2013-10-29 20.039 203,721 +7,546 0.02% 4,082,407
2013-10-30 2013-10-28 22.266 196,175 +16,033 0.02% 4,367,990
2013-10-29 2013-10-25 23.273 180,142 -8,488 0.02% 4,192,453
2013-10-28 2013-10-24 22.849 188,630 +9,431 0.02% 4,309,994
2013-10-25 2013-10-23 22.902 179,199 +3,773 0.02% 4,104,006
2013-10-24 2013-10-22 23.591 175,426 +14,147 0.02% 4,138,497
2013-10-23 2013-10-21 24.280 161,279 +48,101 0.01% 3,915,903
2013-10-22 2013-10-18 22.637 113,178 -10,375 0.01% 2,561,997
2013-10-18 2013-10-16 22.266 123,553 -4,716 0.01% 2,751,004
2013-10-16 2013-10-11 21.948 128,269 +4,716 0.01% 2,815,209
2013-10-15 2013-10-10 22.054 123,553 -12,261 0.01% 2,724,804
2013-10-11 2013-10-09 21.683 135,814 +20,750 0.01% 2,944,805
2013-10-10 2013-10-08 22.054 115,064 +9,431 0.01% 2,537,590
2013-10-09 2013-10-07 22.425 105,633 -49,044 0.01% 2,368,801
2013-10-08 2013-10-04 21.736 154,677 -11,318 0.01% 3,362,004
2013-10-07 2013-10-03 20.251 165,995 +4,716 0.01% 3,361,608
2013-10-04 2013-10-02 20.506 161,279 +37,726 0.01% 3,307,143
2013-10-03 2013-09-30 19.509 123,553 +5,659 0.01% 2,410,404
2013-10-02 2013-09-27 20.124 117,894 +943 0.01% 2,372,502
2013-09-30 2013-09-26 20.209 116,951 -9,431 0.01% 2,363,445
2013-09-27 2013-09-25 20.336 126,382 -943 0.01% 2,570,115
2013-09-26 2013-09-24 19.827 127,325 +3,772 0.01% 2,524,492
2013-09-25 2013-09-23 20.145 123,553 -7,545 0.01% 2,489,004
2013-09-24 2013-09-19 19.700 131,098 +4,716 0.01% 2,582,620
2013-09-23 2013-09-18 19.721 126,382 +9,431 0.01% 2,492,395
2013-09-19 2013-09-17 20.018 116,951 +8,489 0.01% 2,341,125
2013-09-18 2013-09-16 20.760 108,462 +8,488 0.01% 2,251,692
2013-09-17 2013-09-13 20.548 99,974 -22,636 0.01% 2,054,279
2013-09-16 2013-09-12 20.569 122,610 +1,887 0.01% 2,522,007
2013-09-13 2013-09-11 19.509 120,723 +4,715 0.01% 2,355,193
2013-09-12 2013-09-10 19.488 116,008 +6,602 0.01% 2,260,748
2013-09-11 2013-09-09 20.060 109,406 +9,432 0.01% 2,194,729
2013-09-10 2013-09-06 19.445 99,974 +4,716 0.01% 1,944,039
2013-09-09 2013-09-05 19.255 95,258 -9,432 0.01% 1,834,155
2013-09-06 2013-09-04 18.555 104,690 -1,886 0.01% 1,942,504
2013-09-04 2013-09-02 17.919 106,576 +943 0.01% 1,909,698
2013-09-03 2013-08-30 17.410 105,633 +943 0.01% 1,839,041
2013-09-02 2013-08-29 17.834 104,690 -16,033 0.01% 1,867,024
2013-08-30 2013-08-28 16.583 120,723 -1,887 0.01% 2,001,914
2013-08-28 2013-08-26 15.883 122,610 -14,147 0.01% 1,947,405
2013-08-27 2013-08-23 16.074 136,757 -8,488 0.01% 2,198,201
2013-08-23 2013-08-21 15.713 145,245 +3,772 0.01% 2,282,275
2013-08-22 2013-08-20 15.480 141,473 -9,431 0.01% 2,190,005
2013-08-21 2013-08-19 15.883 150,904 -4,716 0.01% 2,396,797
2013-08-20 2013-08-16 15.671 155,620 -15,090 0.01% 2,438,701
2013-08-19 2013-08-15 15.798 170,710 +12,261 0.02% 2,696,894
2013-08-16 2013-08-13 16.180 158,449 +943 0.01% 2,563,673
2013-08-15 2013-08-12 16.413 157,506 +33,953 0.01% 2,585,156
2013-08-13 2013-08-09 16.625 123,553 +3,773 0.01% 2,054,083
2013-08-12 2013-08-08 16.053 119,780 -1,887 0.01% 1,922,777
2013-08-09 2013-08-07 16.010 121,667 +9,432 0.01% 1,947,908
2013-08-07 2013-08-05 15.798 112,235 +4,716 0.01% 1,773,100
2013-08-06 2013-08-02 15.904 107,519 -9,432 0.01% 1,709,996
2013-08-05 2013-08-01 14.886 116,951 -1,886 0.01% 1,740,964
2013-08-01 2013-07-30 14.271 118,837 +943 0.01% 1,695,959
2013-07-30 2013-07-26 14.695 117,894 -14,147 0.01% 1,732,501
2013-07-29 2013-07-25 14.568 132,041 +4,716 0.01% 1,923,597
2013-07-25 2013-07-23 14.293 127,325 -4,716 0.01% 1,819,794
2013-07-24 2013-07-22 13.868 132,041 +1,886 0.01% 1,831,198
2013-07-23 2013-07-19 13.911 130,155 +34,897 0.01% 1,810,562
2013-07-22 2013-07-18 14.695 95,258 -23,579 0.01% 1,399,856
2013-07-19 2013-07-17 14.441 118,837 +8,488 0.01% 1,716,119
2013-07-18 2013-07-16 14.441 110,349 +7,546 0.01% 1,593,544
2013-07-17 2013-07-15 14.568 102,803 +16,033 0.01% 1,497,653
2013-07-16 2013-07-12 13.656 86,770 -18,863 0.01% 1,184,961
2013-07-15 2013-07-11 13.275 105,633 -2,829 0.01% 1,402,241
2013-07-12 2013-07-10 12.957 108,462 +943 0.01% 1,405,295
2013-07-10 2013-07-08 13.232 107,519 -6,602 0.01% 1,422,717
2013-07-08 2013-07-04 13.147 114,121 +7,545 0.01% 1,500,396
2013-07-05 2013-07-03 13.211 106,576 +25,465 0.01% 1,407,979
2013-07-04 2013-07-02 14.335 81,111 +2,829 0.01% 1,162,720
2013-07-03 2013-06-28 13.593 78,282 -18,863 0.01% 1,064,066
2013-07-02 2013-06-27 12.957 97,145 +20,750 0.01% 1,258,665
2013-06-28 2013-06-26 13.402 76,395 -141,473 0.01% 1,023,837
2013-06-27 2013-06-25 12.172 217,868 -7,545 0.02% 2,651,881
2013-06-26 2013-06-24 11.599 225,413 +55,646 0.02% 2,614,658
2013-06-25 2013-06-21 13.359 169,767 -16,977 0.02% 2,267,997
2013-06-21 2013-06-19 13.678 186,744 +29,238 0.02% 2,554,201
2013-06-20 2013-06-18 14.038 157,506 -1,887 0.01% 2,211,076
2013-06-19 2013-06-17 13.635 159,393 +49,044 0.01% 2,173,346
2013-06-18 2013-06-14 13.550 110,349 -7,545 0.01% 1,495,264
2013-06-14 2013-06-11 14.547 117,894 +17,920 0.01% 1,715,001
2013-06-13 2013-06-10 14.950 99,974 -23,579 0.01% 1,494,600
2013-06-11 2013-06-07 13.868 123,553 +70,737 0.01% 1,713,483
2013-06-10 2013-06-06 14.399 52,816 +3,772 0.00% 760,473
2013-06-07 2013-06-05 14.250 49,044 +2,830 0.00% 698,882
2013-06-06 2013-06-04 14.653 46,214 -5,659 0.00% 677,174
2013-06-05 2013-06-03 13.550 51,873 +10,374 0.00% 702,896
2013-06-04 2013-05-31 13.847 41,499 +3,773 0.00% 574,645
2013-05-30 2013-05-28 12.405 37,726 +2,829 0.00% 467,999
2013-05-29 2013-05-27 12.448 34,897 -2,829 0.00% 434,385
2013-05-28 2013-05-24 10.710 37,726 +4,716 0.00% 404,048
2013-05-27 2013-05-23 9.842 33,010 +363 0.00% 324,874
2013-05-22 2013-05-20 11.000 32,647 -5,596 0.00% 359,102
2013-05-08 2013-05-06 9.595 38,243 +932 0.00% 366,946
2013-05-07 2013-05-03 9.659 37,311 -9,327 0.00% 360,403
2013-05-03 2013-04-30 9.574 46,638 +9,327 0.00% 446,497
2013-04-26 2013-04-24 9.402 37,311 -10,260 0.00% 350,803
2013-04-16 2013-04-12 8.963 47,571 -1,866 0.00% 426,359
2013-04-11 2013-04-09 8.780 49,437 -9,327 0.00% 434,073
2013-04-10 2013-04-08 8.223 58,764 -2,799 0.01% 483,208
2013-04-09 2013-04-05 8.448 61,563 +2,799 0.01% 520,084
2013-04-08 2013-04-03 8.405 58,764 -3,731 0.01% 493,918
2013-03-27 2013-03-25 7.751 62,495 -18,656 0.01% 484,407
2013-03-25 2013-03-21 7.494 81,151 -12,126 0.01% 608,133
2013-01-29 2013-01-25 7.558 93,277 -62,495 0.01% 705,003
2013-01-23 2013-01-21 7.054 155,772 +93,277 0.01% 1,098,860
2013-01-21 2013-01-17 7.247 62,495 -9,328 0.01% 452,918
2013-01-18 2013-01-16 7.333 71,823 +9,328 0.01% 526,680
2013-01-17 2013-01-15 7.258 62,495 -93,277 0.01% 453,588
2013-01-16 2013-01-14 7.054 155,772 -1,865 0.01% 1,098,860
2012-12-13 2012-12-11 5.875 157,637 -9,328 0.01% 926,117
2012-12-11 2012-12-07 5.618 166,965 +9,328 0.02% 937,959
2012-12-05 2012-12-03 5.618 157,637 +83,948 0.01% 885,557
2012-11-28 2012-11-26 5.125 73,689 -1,865 0.01% 377,622
2012-11-27 2012-11-23 5.157 75,554 -4,664 0.01% 389,610
2012-10-24 2012-10-19 4.910 80,218 -22,386 0.01% 393,881
2012-10-22 2012-10-18 4.942 102,604 +3,731 0.01% 507,099
2012-10-05 2012-10-03 5.125 98,873 -1,866 0.01% 506,679
2012-10-04 2012-09-28 5.253 100,739 -9,327 0.01% 529,201
2012-10-03 2012-09-27 5.114 110,066 +9,327 0.01% 562,858
2012-09-27 2012-09-25 5.135 100,739 -5,596 0.01% 517,321
2012-09-26 2012-09-24 5.017 106,335 -1,866 0.01% 533,518
2012-09-21 2012-09-19 4.674 108,201 -5,596 0.01% 505,761
2012-09-17 2012-09-13 4.385 113,797 -4,664 0.01% 498,978
2012-09-14 2012-09-12 4.310 118,461 -1,866 0.01% 510,539
2012-08-27 2012-08-23 4.010 120,327 -2,798 0.01% 482,461
2012-08-08 2012-08-06 3.613 123,125 -5,597 0.01% 444,840
2012-07-31 2012-07-27 3.356 128,722 +5,597 0.01% 431,941
2012-06-14 2012-06-12 3.817 123,125 -2,798 0.01% 469,919
2012-06-08 2012-06-06 3.742 125,923 -2,799 0.01% 471,148
2012-06-06 2012-06-04 3.699 128,722 +2,799 0.01% 476,101
2012-05-29 2012-05-25 3.656 125,923 -5,597 0.01% 460,348
2012-05-28 2012-05-24 3.445 131,520 -33,580 0.01% 453,078
2012-05-25 2012-05-23 3.367 165,100 +8,920 0.02% 555,958
2012-05-24 2012-05-22 3.401 156,180 +28,889 0.01% 531,111
2012-05-08 2012-05-04 3.999 127,291 -903 0.01% 509,010
2012-05-03 2012-04-30 3.966 128,194 +5,417 0.01% 508,361
2012-04-24 2012-04-20 4.087 122,777 -9,028 0.01% 501,839
2012-04-17 2012-04-13 4.087 131,805 -903 0.01% 538,740
2012-04-16 2012-04-12 3.877 132,708 +903 0.01% 514,501
2012-03-28 2012-03-26 3.777 131,805 -3,611 0.01% 497,860
2012-03-20 2012-03-16 4.087 135,416 +9,028 0.01% 553,500
2012-03-19 2012-03-15 4.098 126,388 -3,611 0.01% 517,999
2012-03-16 2012-03-14 4.132 129,999 +4,513 0.01% 537,118
2012-03-15 2012-03-13 4.209 125,486 +3,612 0.01% 528,202
2012-03-14 2012-03-12 4.265 121,874 -20,764 0.01% 519,748
2012-03-13 2012-03-09 4.320 142,638 -18,056 0.01% 616,199
2012-03-12 2012-03-08 4.143 160,694 +18,056 0.02% 665,721
2012-03-02 2012-02-29 4.143 142,638 +6,319 0.01% 590,919
2012-02-29 2012-02-27 4.054 136,319 -4,514 0.01% 552,661
2012-02-28 2012-02-24 4.098 140,833 -4,514 0.01% 577,201
2012-02-27 2012-02-23 3.844 145,347 -18,055 0.01% 558,672
2012-02-24 2012-02-22 3.888 163,402 +45,139 0.02% 635,310
2012-01-31 2012-01-27 3.545 118,263 -903 0.01% 419,199
2012-01-30 2012-01-26 3.589 119,166 -2,708 0.01% 427,680
2012-01-27 2012-01-20 3.545 121,874 -105,625 0.01% 431,998
2012-01-16 2012-01-12 3.511 227,499 -18,055 0.02% 798,840
2012-01-13 2012-01-11 3.412 245,554 +18,055 0.02% 837,758
2011-12-30 2011-12-28 3.201 227,499 -9,028 0.02% 728,280
2011-12-09 2011-12-07 3.334 236,527 +9,028 0.02% 788,621
2011-12-06 2011-12-02 3.456 227,499 -45,139 0.02% 786,240
2011-12-02 2011-11-30 3.334 272,638 +45,139 0.03% 909,021
2011-11-14 2011-11-10 3.689 227,499 -27,083 0.02% 839,160
2011-11-11 2011-11-09 3.954 254,582 +27,083 0.02% 1,006,739
2011-11-10 2011-11-08 3.799 227,499 -9,028 0.02% 864,360
2011-11-09 2011-11-07 3.788 236,527 -16,250 0.02% 896,041
2011-11-08 2011-11-04 3.877 252,777 +13,542 0.02% 980,001
2011-11-07 2011-11-03 3.833 239,235 +17,153 0.02% 916,900
2011-11-01 2011-10-28 3.943 222,082 -3,611 0.02% 875,759
2011-10-31 2011-10-27 3.877 225,693 -9,028 0.02% 874,998
2011-10-28 2011-10-26 3.722 234,721 -18,056 0.02% 873,599
2011-10-27 2011-10-25 3.755 252,777 +18,056 0.02% 949,201
2011-10-26 2011-10-24 3.689 234,721 -16,250 0.02% 865,799
2011-10-25 2011-10-21 3.500 250,971 -22,569 0.02% 878,480
2011-10-24 2011-10-20 3.423 273,540 +16,249 0.03% 936,269
2011-10-19 2011-10-17 3.822 257,291 +18,056 0.02% 983,252
2011-10-17 2011-10-13 3.744 239,235 +13,542 0.02% 895,700
2011-10-06 2011-10-03 3.157 225,693 -13,542 0.02% 712,499
2011-10-03 2011-09-28 3.312 239,235 -6,319 0.02% 792,350
2011-09-30 2011-09-27 3.334 245,554 -45,139 0.02% 818,719
2011-09-22 2011-09-20 3.711 290,693 -5,417 0.03% 1,078,699
2011-09-19 2011-09-15 3.977 296,110 +5,417 0.03% 1,177,521
2011-09-12 2011-09-08 4.453 290,693 -63,194 0.03% 1,294,439
2011-09-09 2011-09-07 4.331 353,887 +63,194 0.03% 1,532,719
2011-09-08 2011-09-06 4.298 290,693 -4,514 0.03% 1,249,359
2011-09-01 2011-08-30 4.442 295,207 -4,514 0.03% 1,311,270
2011-08-31 2011-08-29 4.209 299,721 -13,541 0.03% 1,261,601
2011-08-30 2011-08-26 4.209 313,262 -5,417 0.03% 1,318,598
2011-08-29 2011-08-25 4.220 318,679 +4,514 0.03% 1,344,929
2011-08-25 2011-08-23 4.276 314,165 +3,611 0.03% 1,343,279
2011-08-22 2011-08-18 4.475 310,554 -10,833 0.03% 1,389,759
2011-08-18 2011-08-16 4.686 321,387 -1,806 0.03% 1,505,878
2011-08-17 2011-08-15 4.841 323,193 -4,514 0.03% 1,564,460
2011-08-16 2011-08-12 4.508 327,707 +1,806 0.03% 1,477,411
2011-08-15 2011-08-11 4.431 325,901 -2,709 0.03% 1,443,999
2011-08-12 2011-08-10 4.608 328,610 -14,444 0.03% 1,514,242
2011-08-11 2011-08-09 4.486 343,054 -4,514 0.03% 1,539,000
2011-08-09 2011-08-05 4.985 347,568 -16,250 0.03% 1,732,501
2011-08-08 2011-08-04 5.306 363,818 -39,722 0.04% 1,930,371
2011-08-05 2011-08-03 5.151 403,540 +20,764 0.04% 2,078,551
2011-08-04 2011-08-02 5.273 382,776 -36,111 0.04% 2,018,240
2011-08-03 2011-08-01 5.649 418,887 +45,139 0.04% 2,366,400
2011-08-02 2011-07-29 5.671 373,748 +32,500 0.04% 2,119,678
2011-08-01 2011-07-28 5.793 341,248 -131,805 0.03% 1,976,937
2011-07-29 2011-07-27 5.694 473,053 +137,221 0.05% 2,693,358
2011-07-28 2011-07-26 5.749 335,832 -4,514 0.03% 1,930,681
2011-07-27 2011-07-25 5.793 340,346 -18,055 0.03% 1,971,712
2011-07-26 2011-07-22 5.915 358,401 +15,347 0.03% 2,119,979
2011-07-25 2011-07-21 5.882 343,054 -2,708 0.03% 2,017,800
2011-07-22 2011-07-20 5.793 345,762 +21,666 0.03% 2,003,088
2011-07-21 2011-07-19 5.815 324,096 -5,416 0.03% 1,884,751
2011-07-20 2011-07-18 5.815 329,512 -10,834 0.03% 1,916,248
2011-07-19 2011-07-15 5.738 340,346 +903 0.03% 1,952,862
2011-07-18 2011-07-14 5.782 339,443 +30,694 0.03% 1,962,720
2011-07-15 2011-07-13 5.937 308,749 -9,930 0.03% 1,833,122
2011-07-14 2011-07-12 5.627 318,679 -9,931 0.03% 1,793,239
2011-07-13 2011-07-11 5.860 328,610 -6,319 0.03% 1,925,562
2011-07-12 2011-07-08 5.771 334,929 +12,639 0.03% 1,932,910
2011-07-11 2011-07-07 6.037 322,290 +153,471 0.03% 1,945,649
2011-07-06 2011-07-04 4.929 168,819 -9,027 0.02% 832,152
2011-07-05 2011-06-30 4.896 177,846 +9,027 0.02% 870,738
2011-06-28 2011-06-24 4.863 168,819 -9,027 0.02% 820,932
2011-06-24 2011-06-22 4.530 177,846 +9,027 0.02% 805,728
2011-06-08 2011-06-03 4.974 168,819 -18,055 0.02% 839,632
2011-06-07 2011-06-02 4.907 186,874 -65,903 0.02% 917,009
2011-06-03 2011-06-01 4.741 252,777 +27,986 0.02% 1,198,402
2011-06-02 2011-05-31 4.663 224,791 +28,889 0.02% 1,048,292
2011-05-31 2011-05-27 4.442 195,902 -9,028 0.02% 870,170
2011-05-24 2011-05-20 4.763 204,930 +18,056 0.02% 976,102
2011-05-23 2011-05-19 5.018 186,874 -8,125 0.02% 937,709
2011-05-19 2011-05-17 5.173 194,999 -9,028 0.02% 1,008,719
2011-05-18 2011-05-16 6.383 204,027 -46,041 0.02% 1,302,316
2011-05-17 2011-05-13 6.431 250,068 -27,995 0.02% 1,608,177
2011-05-16 2011-05-12 6.287 278,063 +6,680 0.03% 1,748,251
2011-05-13 2011-05-11 6.335 271,383 +6,681 0.03% 1,719,253
2011-05-09 2011-05-05 6.120 264,702 +7,515 0.03% 1,619,868
2011-05-05 2011-05-03 6.263 257,187 -46,761 0.03% 1,610,839
2011-05-04 2011-04-29 6.060 303,948 +5,010 0.03% 1,841,837
2011-04-28 2011-04-26 6.096 298,938 +8,350 0.03% 1,822,218
2011-04-27 2011-04-21 6.144 290,588 -12,525 0.03% 1,785,239
2011-04-26 2011-04-20 6.048 303,113 -45,092 0.03% 1,833,147
2011-04-21 2011-04-19 5.952 348,205 +12,526 0.04% 2,072,492
2011-04-20 2011-04-18 5.736 335,679 -8,351 0.04% 1,925,578
2011-04-19 2011-04-15 5.688 344,030 +66,802 0.04% 1,957,002
2011-04-18 2011-04-14 5.605 277,228 -41,751 0.03% 1,553,761
2011-04-15 2011-04-13 5.605 318,979 +41,751 0.03% 1,787,760
2011-04-14 2011-04-12 5.533 277,228 +8,350 0.03% 1,533,841
2011-04-13 2011-04-11 5.581 268,878 -55,111 0.03% 1,500,523
2011-04-12 2011-04-08 5.557 323,989 +14,195 0.03% 1,800,320
2011-04-11 2011-04-07 5.497 309,794 +23,381 0.03% 1,702,892
2011-04-08 2011-04-06 5.437 286,413 -8,350 0.03% 1,557,220
2011-04-07 2011-04-04 5.425 294,763 +33,401 0.03% 1,599,089
2011-04-06 2011-04-01 5.593 261,362 +20,875 0.03% 1,461,708
2011-03-31 2011-03-29 5.425 240,487 -37,576 0.03% 1,304,642
2011-03-30 2011-03-28 5.353 278,063 +2,505 0.03% 1,488,511
2011-03-29 2011-03-25 5.365 275,558 +26,721 0.03% 1,478,402
2011-03-28 2011-03-24 5.341 248,837 -4,175 0.03% 1,329,080
2011-03-23 2011-03-21 5.042 253,012 +4,175 0.03% 1,275,630
2011-03-21 2011-03-17 4.766 248,837 +8,350 0.03% 1,186,040
2011-03-15 2011-03-11 5.042 240,487 +4,175 0.03% 1,212,481
2011-03-14 2011-03-10 5.221 236,312 +4,176 0.03% 1,233,882
2011-03-11 2011-03-09 5.209 232,136 -27,556 0.02% 1,209,297
2011-03-10 2011-03-08 5.126 259,692 -5,845 0.03% 1,331,079
2011-03-09 2011-03-07 5.185 265,537 +33,401 0.03% 1,376,938
2011-03-08 2011-03-04 5.197 232,136 -8,351 0.02% 1,206,517
2011-03-07 2011-03-03 5.114 240,487 -8,350 0.03% 1,229,761
2011-03-03 2011-03-01 5.042 248,837 +25,051 0.03% 1,254,580
2011-03-01 2011-02-25 4.946 223,786 -12,526 0.02% 1,106,839
2011-02-28 2011-02-24 4.694 236,312 +16,701 0.03% 1,109,362
2011-02-24 2011-02-22 4.958 219,611 +12,525 0.02% 1,088,819
2011-02-23 2011-02-21 5.102 207,086 +2,505 0.02% 1,056,481
2011-02-22 2011-02-18 5.162 204,581 -4,175 0.02% 1,055,951
2011-02-21 2011-02-17 5.126 208,756 +2,505 0.02% 1,070,001
2011-02-18 2011-02-16 5.150 206,251 -3,340 0.02% 1,062,101
2011-02-17 2011-02-15 5.185 209,591 +1,670 0.02% 1,086,831
2011-02-14 2011-02-10 5.233 207,921 -2,505 0.02% 1,088,131
2011-02-09 2011-02-07 5.245 210,426 -2,505 0.02% 1,103,761
2011-02-08 2011-02-02 5.317 212,931 +3,340 0.02% 1,132,200
2011-02-01 2011-01-28 5.233 209,591 -3,340 0.02% 1,096,871
2011-01-31 2011-01-27 5.245 212,931 +32,566 0.02% 1,116,900
2011-01-26 2011-01-24 5.593 180,365 -8,350 0.02% 1,008,720
2011-01-25 2011-01-21 5.808 188,715 -29,226 0.02% 1,096,098
2011-01-24 2011-01-20 5.449 217,941 +15,865 0.02% 1,187,550
2011-01-21 2011-01-19 5.509 202,076 -22,545 0.02% 1,113,202
2011-01-19 2011-01-17 5.209 224,621 +8,350 0.02% 1,170,149
2011-01-18 2011-01-14 5.174 216,271 -167,005 0.02% 1,118,880
2011-01-17 2011-01-13 5.377 383,276 +108,553 0.04% 2,060,912
2011-01-14 2011-01-12 4.826 274,723 +25,051 0.03% 1,325,872
2011-01-10 2011-01-06 4.874 249,672 -10,855 0.03% 1,216,930
2011-01-07 2011-01-05 4.766 260,527 +8,350 0.03% 1,241,759
2011-01-06 2011-01-04 4.790 252,177 -134,439 0.03% 1,208,000
2011-01-05 2011-01-03 4.706 386,616 -9,185 0.04% 1,819,591
2011-01-04 2010-12-31 4.635 395,801 +146,129 0.04% 1,834,380
2010-12-23 2010-12-21 4.754 249,672 -75,987 0.03% 1,187,030
2010-12-21 2010-12-17 4.814 325,659 -8,350 0.03% 1,567,800
2010-12-20 2010-12-16 4.730 334,009 -161,995 0.04% 1,579,998
2010-12-15 2010-12-13 4.898 496,004 -3,340 0.05% 2,429,461
2010-12-14 2010-12-10 4.826 499,344 -38,411 0.05% 2,409,940
2010-12-13 2010-12-09 4.838 537,755 +25,051 0.06% 2,601,760
2010-12-10 2010-12-08 4.910 512,704 +8,350 0.05% 2,517,398
2010-12-09 2010-12-07 4.958 504,354 +4,175 0.05% 2,500,560
2010-12-08 2010-12-06 5.066 500,179 -835 0.05% 2,533,770
2010-12-06 2010-12-02 5.066 501,014 -8,350 0.05% 2,538,000
2010-11-30 2010-11-26 4.946 509,364 -16,701 0.05% 2,519,299
2010-11-26 2010-11-24 4.766 526,065 +8,351 0.06% 2,507,401
2010-11-24 2010-11-22 4.970 517,714 +16,700 0.06% 2,572,998
2010-11-22 2010-11-18 4.994 501,014 -10,855 0.05% 2,502,000
2010-11-19 2010-11-17 4.982 511,869 -8,351 0.05% 2,550,078
2010-11-17 2010-11-15 5.209 520,220 -3,340 0.06% 2,710,052
2010-11-16 2010-11-12 5.150 523,560 -8,350 0.06% 2,696,102
2010-11-15 2010-11-11 5.413 531,910 +4,175 0.06% 2,879,241
2010-11-12 2010-11-10 5.317 527,735 +66,802 0.06% 2,806,081
2010-11-11 2010-11-09 5.485 460,933 +6,680 0.05% 2,528,161
2010-11-10 2010-11-08 5.461 454,253 -23,380 0.05% 2,480,642
2010-11-09 2010-11-05 5.293 477,633 +35,906 0.05% 2,528,238
2010-11-08 2010-11-04 5.533 441,727 -49,267 0.05% 2,443,978
2010-11-03 2010-11-01 4.718 490,994 -4,175 0.05% 2,316,721
2010-10-28 2010-10-26 4.778 495,169 -5,010 0.05% 2,366,071
2010-10-27 2010-10-25 4.850 500,179 +8,350 0.05% 2,425,950
2010-10-22 2010-10-20 4.766 491,829 +25,051 0.05% 2,344,221
2010-10-19 2010-10-15 4.910 466,778 -5,010 0.05% 2,291,900
2010-10-18 2010-10-14 4.922 471,788 -13,361 0.05% 2,322,149
2010-10-14 2010-10-12 4.862 485,149 -16,700 0.05% 2,358,862
2010-10-13 2010-10-11 4.970 501,849 -12,525 0.05% 2,494,150
2010-10-12 2010-10-08 5.006 514,374 -12,526 0.06% 2,574,878
2010-10-11 2010-10-07 5.042 526,900 -96,027 0.06% 2,656,511
2010-10-08 2010-10-06 5.114 622,927 +86,007 0.07% 3,185,418
2010-10-07 2010-10-05 5.042 536,920 +35,071 0.06% 2,707,030
2010-10-06 2010-10-04 5.054 501,849 +8,350 0.05% 2,536,220
2010-10-05 2010-09-30 4.934 493,499 -8,350 0.05% 2,434,921
2010-10-04 2010-09-29 4.958 501,849 -16,700 0.05% 2,488,140
2010-09-30 2010-09-28 4.826 518,549 +20,875 0.06% 2,502,628
2010-09-28 2010-09-24 4.694 497,674 -8,350 0.05% 2,336,320
2010-09-17 2010-09-15 4.575 506,024 +4,175 0.05% 2,314,919
2010-09-15 2010-09-13 4.683 501,849 +4,175 0.05% 2,349,910
2010-09-08 2010-09-06 4.778 497,674 -58,452 0.05% 2,378,040
2010-09-07 2010-09-03 4.635 556,126 +58,452 0.06% 2,577,422
2010-09-06 2010-09-02 4.527 497,674 -8,350 0.05% 2,252,880
2010-09-03 2010-09-01 4.491 506,024 -4,175 0.05% 2,272,499
2010-09-02 2010-08-31 4.407 510,199 -4,175 0.05% 2,248,479
2010-08-30 2010-08-26 4.766 514,374 -4,175 0.06% 2,451,678
2010-08-27 2010-08-25 4.838 518,549 +3,340 0.06% 2,508,838
2010-08-25 2010-08-23 4.982 515,209 +4,175 0.06% 2,566,718
2010-08-24 2010-08-20 5.030 511,034 -8,351 0.05% 2,570,399
2010-08-20 2010-08-18 5.078 519,385 -8,350 0.06% 2,637,282
2010-08-19 2010-08-17 4.958 527,735 +1,670 0.06% 2,616,481
2010-08-17 2010-08-13 4.982 526,065 +8,351 0.06% 2,620,801
2010-08-16 2010-08-12 5.066 517,714 +12,525 0.06% 2,622,598
2010-08-13 2010-08-11 5.054 505,189 +8,350 0.05% 2,553,099
2010-08-12 2010-08-10 5.185 496,839 +8,350 0.05% 2,576,351
2010-08-09 2010-08-05 5.413 488,489 -8,350 0.05% 2,644,202
2010-08-05 2010-08-03 5.341 496,839 -16,700 0.05% 2,653,701
2010-08-04 2010-08-02 5.497 513,539 +10,020 0.06% 2,822,848
2010-08-03 2010-07-30 5.449 503,519 +15,030 0.05% 2,743,650
2010-08-02 2010-07-29 5.485 488,489 -1,670 0.05% 2,679,302
2010-07-30 2010-07-28 5.269 490,159 -1,670 0.05% 2,582,802
2010-07-27 2010-07-23 5.293 491,829 -12,525 0.05% 2,603,381
2010-07-26 2010-07-22 5.042 504,354 -10,020 0.05% 2,542,840
2010-07-22 2010-07-20 4.934 514,374 +8,350 0.06% 2,537,918
2010-07-19 2010-07-15 4.970 506,024 +4,175 0.05% 2,514,899
2010-07-16 2010-07-14 5.078 501,849 -6,680 0.05% 2,548,240
2010-07-13 2010-07-09 4.802 508,529 -11,691 0.05% 2,442,089
2010-07-12 2010-07-08 4.766 520,220 +1,671 0.06% 2,479,542
2010-07-09 2010-07-07 4.659 518,549 -5,011 0.06% 2,415,688
2010-07-05 2010-06-30 4.551 523,560 +9,186 0.06% 2,382,602
2010-07-02 2010-06-29 4.754 514,374 +12,525 0.06% 2,445,518
2010-06-30 2010-06-28 4.970 501,849 -8,350 0.05% 2,494,150
2010-06-29 2010-06-25 5.006 510,199 +3,340 0.05% 2,553,979
2010-06-28 2010-06-24 5.126 506,859 -42,586 0.05% 2,597,959
2010-06-25 2010-06-23 5.102 549,445 -20,876 0.06% 2,803,078
2010-06-24 2010-06-22 5.185 570,321 +50,101 0.06% 2,957,390
2010-06-23 2010-06-21 5.197 520,220 +12,526 0.06% 2,703,822
2010-06-21 2010-06-17 5.030 507,694 -37,576 0.05% 2,553,599
2010-06-18 2010-06-15 5.054 545,270 +48,431 0.06% 2,755,659
2010-06-17 2010-06-14 5.018 496,839 +5,010 0.05% 2,493,051
2010-06-15 2010-06-11 4.898 491,829 -1,670 0.05% 2,409,011
2010-06-14 2010-06-10 4.862 493,499 -1,670 0.05% 2,399,461
2010-06-10 2010-06-08 5.006 495,169 +21,711 0.05% 2,478,741
2010-06-09 2010-06-07 5.114 473,458 -31,731 0.05% 2,421,089
2010-06-07 2010-06-03 5.281 505,189 -22,546 0.05% 2,668,049
2010-06-04 2010-06-02 5.197 527,735 +18,371 0.06% 2,742,881
2010-06-02 2010-05-31 5.269 509,364 -4,175 0.05% 2,683,999
2010-06-01 2010-05-28 5.233 513,539 -1,670 0.06% 2,687,548
2010-05-31 2010-05-27 5.114 515,209 +11,690 0.06% 2,634,588
2010-05-28 2010-05-26 5.054 503,519 -47,596 0.05% 2,544,660
2010-05-27 2010-05-25 5.736 551,115 +5,010 0.06% 3,161,398
2010-05-25 2010-05-20 5.617 546,105 -15,031 0.06% 3,067,259
2010-05-24 2010-05-19 6.060 561,136 +9,186 0.06% 3,400,322
2010-05-19 2010-05-17 6.821 551,950 +4,494 0.06% 3,764,608
2010-05-18 2010-05-14 7.054 547,456 -12,184 0.06% 3,862,017
2010-05-17 2010-05-13 7.116 559,640 +12,184 0.06% 3,982,418
2010-05-14 2010-05-12 6.981 547,456 +4,873 0.06% 3,821,577
2010-05-11 2010-05-07 6.981 542,583 +8,123 0.06% 3,787,560
2010-05-10 2010-05-06 7.141 534,460 +20,306 0.06% 3,816,397
2010-05-07 2010-05-05 7.485 514,154 -8,123 0.06% 3,848,638
2010-05-06 2010-05-04 7.608 522,277 -18,681 0.06% 3,973,742
2010-05-05 2010-05-03 7.707 540,958 +9,747 0.06% 4,169,156
2010-05-04 2010-04-30 7.535 531,211 +4,061 0.06% 4,002,476
2010-05-03 2010-04-29 7.522 527,150 -1,625 0.06% 3,965,388
2010-04-30 2010-04-28 7.535 528,775 +2,437 0.06% 3,984,122
2010-04-29 2010-04-27 7.596 526,338 +78,788 0.06% 3,998,160
2010-04-28 2010-04-26 7.682 447,550 +99,907 0.05% 3,438,242
2010-04-23 2010-04-21 7.658 347,643 -4,061 0.04% 2,662,160
2010-04-22 2010-04-20 7.559 351,704 +4,061 0.04% 2,658,618
2010-04-21 2010-04-19 7.461 347,643 +14,621 0.04% 2,593,680
2010-04-20 2010-04-16 7.608 333,022 +10,559 0.04% 2,533,796
2010-04-19 2010-04-15 7.695 322,463 +2,437 0.04% 2,481,248
2010-04-16 2010-04-14 7.769 320,026 +9,747 0.04% 2,486,136
2010-04-15 2010-04-13 7.978 310,279 -30,054 0.03% 2,475,356
2010-04-14 2010-04-12 8.150 340,333 -32,490 0.04% 2,773,782
2010-04-13 2010-04-09 7.966 372,823 -8,934 0.04% 2,969,732
2010-04-12 2010-04-08 7.547 381,757 +4,061 0.04% 2,881,096
2010-04-09 2010-04-07 7.535 377,696 +15,433 0.04% 2,845,798
2010-04-08 2010-04-01 7.547 362,263 -4,062 0.04% 2,733,976
2010-04-07 2010-03-31 7.510 366,325 +2,437 0.04% 2,751,102
2010-04-01 2010-03-30 7.572 363,888 +3,249 0.04% 2,755,200
2010-03-31 2010-03-29 7.584 360,639 +3,249 0.04% 2,735,040
2010-03-30 2010-03-26 7.670 357,390 +20,306 0.04% 2,741,200
2010-03-26 2010-03-24 7.658 337,084 -8,122 0.04% 2,581,302
2010-03-25 2010-03-23 7.633 345,206 -812 0.04% 2,634,998
2010-03-24 2010-03-22 7.645 346,018 -9,747 0.04% 2,645,456
2010-03-23 2010-03-19 7.461 355,765 +12,996 0.04% 2,654,276
2010-03-22 2010-03-18 7.596 342,769 +23,555 0.04% 2,603,736
2010-03-17 2010-03-15 7.929 319,214 -6,498 0.04% 2,530,918
2010-03-16 2010-03-12 8.027 325,712 -8,123 0.04% 2,614,518
2010-03-15 2010-03-11 7.904 333,835 -12,996 0.04% 2,638,622
2010-03-12 2010-03-10 7.990 346,831 +14,621 0.04% 2,771,232
2010-03-11 2010-03-09 8.002 332,210 -34,927 0.04% 2,658,498
2010-03-10 2010-03-08 8.076 367,137 +52,796 0.04% 2,965,120
2010-03-09 2010-03-05 7.941 314,341 -7,310 0.04% 2,496,152
2010-03-08 2010-03-04 7.756 321,651 -3,249 0.04% 2,494,800
2010-03-05 2010-03-03 7.929 324,900 +12,996 0.04% 2,576,000
2010-03-04 2010-03-02 7.990 311,904 +812 0.03% 2,492,160
2010-03-03 2010-03-01 8.126 311,092 +129,960 0.03% 2,527,802
2010-02-25 2010-02-23 8.015 181,132 -12,996 0.02% 1,451,732
2010-02-24 2010-02-22 7.510 194,128 +813 0.02% 1,457,902
2010-02-18 2010-02-12 7.621 193,315 -14,621 0.02% 1,473,216
2010-02-09 2010-02-05 7.473 207,936 +6,498 0.02% 1,553,920
2010-02-08 2010-02-04 7.904 201,438 -4,873 0.02% 1,592,160
2010-02-04 2010-02-02 7.461 206,311 -4,062 0.02% 1,539,236
2010-02-01 2010-01-28 7.559 210,373 -6,498 0.02% 1,590,262
2010-01-29 2010-01-27 7.264 216,871 +1,625 0.02% 1,575,302
2010-01-27 2010-01-25 7.855 215,246 +4,061 0.02% 1,690,698
2010-01-22 2010-01-20 8.249 211,185 +2,437 0.02% 1,742,000
2010-01-20 2010-01-18 8.741 208,748 -4,874 0.02% 1,824,698
2010-01-19 2010-01-15 8.753 213,622 +3,249 0.02% 1,869,932
2010-01-18 2010-01-14 8.938 210,373 -2,436 0.02% 1,880,342
2010-01-15 2010-01-13 8.507 212,809 +3,249 0.02% 1,810,416
2010-01-14 2010-01-12 8.606 209,560 -18,682 0.02% 1,803,416
2010-01-13 2010-01-11 8.372 228,242 -8,123 0.03% 1,910,798
2010-01-11 2010-01-07 8.187 236,365 +5,686 0.03% 1,935,152
2010-01-08 2010-01-06 8.187 230,679 +4,061 0.03% 1,888,600
2010-01-07 2010-01-05 8.483 226,618 -8,122 0.03% 1,922,312
2010-01-06 2010-01-04 8.409 234,740 -8,123 0.03% 1,973,868
2010-01-05 2009-12-31 7.904 242,863 -16,245 0.03% 1,919,582
2010-01-04 2009-12-29 7.966 259,108 -30,865 0.03% 2,063,932
2009-12-30 2009-12-28 7.547 289,973 -22,743 0.03% 2,188,408
2009-12-29 2009-12-24 7.559 312,716 -7,310 0.04% 2,363,898
2009-12-28 2009-12-22 6.784 320,026 +16,245 0.04% 2,170,937
2009-12-23 2009-12-21 6.722 303,781 -9,747 0.03% 2,042,037
2009-12-22 2009-12-18 6.833 313,528 -34,927 0.04% 2,142,297
2009-12-21 2009-12-17 6.821 348,455 -45,486 0.04% 2,376,658
2009-12-18 2009-12-16 6.944 393,941 -12,996 0.04% 2,735,398
2009-12-17 2009-12-15 6.821 406,937 -57,670 0.05% 2,775,538
2009-12-16 2009-12-14 6.451 464,607 +21,119 0.05% 2,997,280
2009-12-15 2009-12-11 6.771 443,488 +17,057 0.05% 3,002,997
2009-12-14 2009-12-10 6.722 426,431 +9,747 0.05% 2,866,498
2009-12-11 2009-12-09 7.067 416,684 -6,498 0.05% 2,944,618
2009-12-10 2009-12-08 6.981 423,182 +20,306 0.05% 2,954,068
2009-12-09 2009-12-07 6.956 402,876 +8,123 0.05% 2,802,400
2009-12-08 2009-12-04 7.018 394,753 +22,743 0.04% 2,770,197
2009-12-07 2009-12-03 7.141 372,010 +27,616 0.04% 2,656,397
2009-12-04 2009-12-02 7.128 344,394 +4,061 0.04% 2,454,960
2009-12-03 2009-12-01 7.165 340,333 +12,184 0.04% 2,438,582
2009-12-02 2009-11-30 7.141 328,149 +39,800 0.04% 2,343,200
2009-12-01 2009-11-27 7.399 288,349 +39,801 0.03% 2,133,552
2009-11-30 2009-11-26 8.667 248,548 +8,934 0.03% 2,154,236
2009-11-27 2009-11-25 8.803 239,614 -812 0.03% 2,109,252
2009-11-26 2009-11-24 8.655 240,426 +8,123 0.03% 2,080,880
2009-11-25 2009-11-23 8.741 232,303 +8,934 0.03% 2,030,596
2009-11-23 2009-11-19 8.766 223,369 +4,062 0.03% 1,958,002
2009-11-20 2009-11-18 8.877 219,307 +4,061 0.02% 1,946,696
2009-11-19 2009-11-17 8.790 215,246 +12,996 0.02% 1,892,098
2009-11-18 2009-11-16 9.024 202,250 -10,559 0.02% 1,825,168
2009-11-17 2009-11-13 9.147 212,809 -5,686 0.02% 1,946,655
2009-11-16 2009-11-12 8.963 218,495 +11,371 0.02% 1,958,318
2009-11-13 2009-11-11 9.123 207,124 +4,874 0.02% 1,889,552
2009-11-12 2009-11-10 9.320 202,250 -17,870 0.02% 1,884,928
2009-11-11 2009-11-09 9.381 220,120 -10,559 0.02% 2,065,022
2009-11-10 2009-11-06 9.000 230,679 -11,371 0.03% 2,076,040
2009-11-09 2009-11-05 8.963 242,050 +4,061 0.03% 2,169,436
2009-11-05 2009-11-03 9.000 237,989 +5,686 0.03% 2,141,828
2009-11-04 2009-11-02 9.246 232,303 -10,560 0.03% 2,147,855
2009-11-03 2009-10-30 8.987 242,863 +5,686 0.03% 2,182,702
2009-11-02 2009-10-29 9.000 237,177 +10,559 0.03% 2,134,520
2009-10-30 2009-10-28 9.209 226,618 -10,559 0.03% 2,086,922
2009-10-29 2009-10-27 9.394 237,177 +8,123 0.03% 2,227,960
2009-10-28 2009-10-23 9.246 229,054 +4,061 0.03% 2,117,815
2009-10-27 2009-10-22 9.357 224,993 +19,494 0.03% 2,105,198
2009-10-23 2009-10-21 9.837 205,499 -16,245 0.02% 2,021,468
2009-10-22 2009-10-20 9.812 221,744 -12,996 0.03% 2,175,808
2009-10-21 2009-10-19 9.788 234,740 -15,433 0.03% 2,297,548
2009-10-20 2009-10-16 9.258 250,173 +5,686 0.03% 2,316,160
2009-10-19 2009-10-15 9.344 244,487 -4,061 0.03% 2,284,588
2009-10-16 2009-10-14 9.357 248,548 -5,686 0.03% 2,325,595
2009-10-15 2009-10-13 9.221 254,234 -3,249 0.03% 2,344,368
2009-10-14 2009-10-12 9.147 257,483 +15,433 0.03% 2,355,308
2009-10-13 2009-10-09 9.246 242,050 +21,930 0.03% 2,237,975
2009-10-12 2009-10-08 9.517 220,120 -21,118 0.02% 2,094,832
2009-10-09 2009-10-07 8.975 241,238 +8,935 0.03% 2,165,128
2009-10-08 2009-10-06 8.606 232,303 +2,436 0.03% 1,999,136
2009-10-06 2009-10-02 8.507 229,867 +4,062 0.03% 1,955,532
2009-10-05 2009-09-30 8.950 225,805 -4,062 0.03% 2,021,056
2009-10-02 2009-09-29 8.987 229,867 -2,436 0.03% 2,065,902
2009-09-30 2009-09-28 8.704 232,303 +6,498 0.03% 2,022,016
2009-09-29 2009-09-25 9.061 225,805 +4,873 0.03% 2,046,076
2009-09-28 2009-09-24 9.135 220,932 -2,437 0.02% 2,018,240
2009-09-25 2009-09-23 9.566 223,369 +4,874 0.03% 2,136,752
2009-09-24 2009-09-22 9.578 218,495 +65,792 0.02% 2,092,818
2009-09-22 2009-09-18 10.243 152,703 -4,873 0.02% 1,564,160
2009-09-18 2009-09-16 10.157 157,576 +17,057 0.02% 1,600,495
2009-09-17 2009-09-15 10.022 140,519 +7,310 0.02% 1,408,218
2009-09-15 2009-09-11 10.711 133,209 -8,122 0.02% 1,426,800
2009-09-14 2009-09-10 10.834 141,331 -9,747 0.02% 1,531,195
2009-09-11 2009-09-09 10.711 151,078 +4,061 0.02% 1,618,195
2009-09-10 2009-09-08 10.994 147,017 +26,804 0.02% 1,616,327
2009-09-09 2009-09-07 10.736 120,213 +25,992 0.01% 1,290,560
2009-09-08 2009-09-04 10.945 94,221 +812 0.01% 1,031,240
2009-09-07 2009-09-03 10.686 93,409 -12,183 0.01% 998,203
2009-09-04 2009-09-02 10.416 105,592 -9,747 0.01% 1,099,795
2009-09-03 2009-09-01 10.649 115,339 -813 0.01% 1,228,295
2009-09-02 2009-08-31 10.317 116,152 -1,624 0.01% 1,198,343
2009-09-01 2009-08-28 10.563 117,776 +4,061 0.01% 1,244,097
2009-08-31 2009-08-27 10.933 113,715 +17,057 0.01% 1,243,200
2009-08-28 2009-08-26 11.006 96,658 +6,498 0.01% 1,063,863
2009-08-27 2009-08-25 10.748 90,160 +4,062 0.01% 969,033
2009-08-26 2009-08-24 10.674 86,098 -15,433 0.01% 919,015
2009-08-25 2009-08-21 9.948 101,531 -8,935 0.01% 1,009,998
2009-08-20 2009-08-18 10.046 110,466 +9,747 0.01% 1,109,760
2009-08-19 2009-08-17 10.391 100,719 +15,433 0.01% 1,046,560
2009-08-18 2009-08-14 11.290 85,286 +3,249 0.01% 962,847
2009-08-17 2009-08-13 11.006 82,037 +2,437 0.01% 902,937
2009-08-14 2009-08-12 10.157 79,600 +13,808 0.01% 808,495
2009-08-13 2009-08-11 10.452 65,792 -25,992 0.01% 687,687
2009-08-12 2009-08-10 9.972 91,784 -4,061 0.01% 915,298
2009-08-11 2009-08-07 9.800 95,845 +6,498 0.01% 939,275
2009-08-10 2009-08-06 10.022 89,347 +20,306 0.01% 895,395
2009-08-07 2009-08-05 10.268 69,041 -1,625 0.01% 708,897
2009-08-06 2009-08-04 10.625 70,666 +9,747 0.01% 750,813
2009-08-05 2009-08-03 10.502 60,919 +4,062 0.01% 639,753
2009-08-04 2009-07-31 9.640 56,857 +3,249 0.01% 548,095
2009-08-03 2009-07-30 9.443 53,608 +5,685 0.01% 506,215
2009-07-31 2009-07-29 9.566 47,923 -4,061 0.01% 458,432
2009-07-30 2009-07-28 9.886 51,984 +6,498 0.01% 513,920
2009-07-29 2009-07-27 9.578 45,486 -20,306 0.01% 435,680
2009-07-27 2009-07-23 8.483 65,792 +1,624 0.01% 558,088
2009-07-22 2009-07-20 8.520 64,168 +24,368 0.01% 546,682
2009-07-21 2009-07-17 7.953 39,800 -812 0.00% 316,538
2009-07-17 2009-07-15 7.264 40,612 -813 0.00% 294,996
2009-07-16 2009-07-14 7.485 41,425 -1,624 0.00% 310,082
2009-07-15 2009-07-13 6.734 43,049 -84,474 0.00% 289,908
2009-07-14 2009-07-10 6.845 127,523 +4,873 0.01% 872,918
2009-07-09 2009-07-07 7.510 122,650 +3,249 0.01% 921,102
2009-07-08 2009-07-06 7.202 119,401 -9,747 0.01% 859,952
2009-07-02 2009-06-29 7.005 129,148 -4,061 0.01% 904,712
2009-06-26 2009-06-24 6.587 133,209 +77,976 0.02% 877,400
2009-06-23 2009-06-19 6.624 55,233 -8,122 0.01% 365,840
2009-06-18 2009-06-16 6.180 63,355 -2,437 0.01% 391,557
2009-06-17 2009-06-15 6.439 65,792 -3,249 0.01% 423,628
2009-06-16 2009-06-12 6.574 69,041 -3,249 0.01% 453,898
2009-06-15 2009-06-11 6.710 72,290 -2,437 0.01% 485,048
2009-06-12 2009-06-10 6.771 74,727 -11,371 0.01% 506,000
2009-06-11 2009-06-09 6.574 86,098 +1,624 0.01% 566,037
2009-06-10 2009-06-08 6.759 84,474 +11,372 0.01% 570,960
2009-06-09 2009-06-05 6.931 73,102 +3,249 0.01% 506,697
2009-06-08 2009-06-04 7.018 69,853 -22,743 0.01% 490,197
2009-06-05 2009-06-03 6.599 92,596 -43,050 0.01% 611,037
2009-06-04 2009-06-02 6.439 135,646 +33,303 0.02% 873,412
2009-06-03 2009-06-01 6.464 102,343 +4,873 0.01% 661,497
2009-06-02 2009-05-29 6.303 97,470 +56,045 0.01% 614,400
2009-06-01 2009-05-27 6.944 41,425 +813 0.00% 287,642
2009-05-29 2009-05-26 7.030 40,612 +8,122 0.00% 285,496
2009-05-25 2009-05-21 7.338 32,490 -30,865 0.00% 238,400
2009-05-22 2009-05-20 6.242 63,355 -6,498 0.01% 395,457
2009-05-20 2009-05-18 5.860 69,853 +23,555 0.01% 409,357
2009-05-19 2009-05-15 5.786 46,298 -12,184 0.01% 267,899
2009-05-18 2009-05-14 5.380 58,482 +6,498 0.01% 314,640
2009-05-15 2009-05-13 5.424 51,984 +8,123 0.01% 281,951
2009-05-14 2009-05-12 5.296 43,861 +1,548 0.01% 232,296
2009-05-13 2009-05-11 5.283 42,313 +4,701 0.01% 223,558
2009-05-12 2009-05-08 5.768 37,612 -3,134 0.00% 216,960
2009-05-11 2009-05-07 5.232 40,746 -24,291 0.00% 213,199
2009-05-08 2009-05-06 4.837 65,037 -2,351 0.01% 314,568
2009-05-07 2009-05-05 4.786 67,388 -31,343 0.01% 322,500
2009-05-04 2009-04-29 4.428 98,731 +36,044 0.01% 437,218
2009-04-30 2009-04-28 4.365 62,687 -6,268 0.01% 273,602
2009-04-27 2009-04-23 4.850 68,955 +17,239 0.01% 334,399
2009-04-23 2009-04-21 4.837 51,716 +7,835 0.01% 250,138
2009-04-22 2009-04-20 4.862 43,881 +15,672 0.01% 213,362
2009-04-15 2009-04-09 4.135 28,209 +6,269 0.00% 116,640
2009-03-23 2009-03-19 3.688 21,940 -784 0.00% 80,919
2008-09-11 2008-09-09 3.854 22,724 -23,507 0.00% 87,580
2008-09-08 2008-09-04 3.982 46,231 -62,687 0.01% 184,079
2008-09-05 2008-09-03 3.778 108,918 -79,925 0.01% 411,440
2008-08-25 2008-08-20 3.701 188,843 -15,672 0.02% 698,899
2008-08-20 2008-08-18 3.637 204,515 -39,179 0.02% 743,850
2008-08-08 2008-08-05 4.160 243,694 -77,575 0.03% 1,013,860
2008-08-07 2008-08-04 4.250 321,269 -1,567 0.04% 1,365,301
2008-07-29 2008-07-25 4.326 322,836 +4,702 0.04% 1,396,680
2008-07-28 2008-07-24 4.505 318,134 +3,917 0.04% 1,433,178
2008-07-14 2008-07-10 4.709 314,217 -15,671 0.04% 1,479,692
2008-07-11 2008-07-09 4.620 329,888 +15,671 0.04% 1,524,019
2008-07-10 2008-07-08 4.492 314,217 +23,508 0.04% 1,411,522
2008-07-07 2008-07-03 4.824 290,709 -23,508 0.03% 1,402,380
2008-06-26 2008-06-24 5.105 314,217 +39,180 0.04% 1,604,002
2008-06-25 2008-06-23 5.066 275,037 -2,351 0.03% 1,393,468
2008-06-24 2008-06-20 4.977 277,388 +23,507 0.03% 1,380,599
2008-06-23 2008-06-19 5.079 253,881 +23,508 0.03% 1,289,522
2008-06-20 2008-06-18 5.232 230,373 -39,179 0.03% 1,205,399
2008-06-19 2008-06-17 5.079 269,552 -8,620 0.03% 1,369,118
2008-06-18 2008-06-16 5.169 278,172 -94,030 0.03% 1,437,751
2008-06-13 2008-06-11 4.773 372,202 -39,179 0.04% 1,776,502
2008-06-10 2008-06-05 4.735 411,381 +39,179 0.05% 1,947,751
2008-06-06 2008-06-04 4.888 372,202 +23,508 0.04% 1,819,252
2008-06-05 2008-06-03 4.977 348,694 +47,015 0.04% 1,735,499
2008-06-04 2008-06-02 5.092 301,679 -32,127 0.04% 1,536,149
2008-06-03 2008-05-30 4.824 333,806 +54,851 0.04% 1,610,280
2008-05-30 2008-05-28 5.296 278,955 -23,508 0.03% 1,477,398
2008-05-29 2008-05-27 5.092 302,463 -23,507 0.04% 1,540,141
2008-05-28 2008-05-26 4.977 325,970 -784 0.04% 1,622,399
2008-05-21 2008-05-19 4.875 326,754 -783 0.04% 1,592,941
2008-05-20 2008-05-16 4.913 327,537 +39,179 0.04% 1,609,298
2008-05-19 2008-05-15 5.079 288,358 +86,194 0.03% 1,464,638
2008-05-16 2008-05-14 5.465 202,164 -23,508 0.02% 1,104,871
2008-05-15 2008-05-13 5.230 225,672 +28,344 0.03% 1,180,237
2008-05-13 2008-05-08 4.511 197,328 +61,187 0.02% 890,101
2008-05-09 2008-05-07 4.668 136,141 -7,648 0.02% 635,461
2008-05-08 2008-05-06 4.576 143,789 +45,890 0.02% 657,999
2008-05-07 2008-05-05 4.550 97,899 +53,538 0.01% 445,440
2008-05-02 2008-04-29 4.406 44,361 +8,414 0.01% 195,462
2008-04-30 2008-04-28 4.524 35,947 -7,649 0.00% 162,619
2008-04-28 2008-04-24 3.962 43,596 -5,354 0.01% 172,711
2008-04-25 2008-04-23 3.805 48,950 -2,294 0.01% 186,242
2008-04-23 2008-04-21 3.792 51,244 -7,648 0.01% 194,300
2008-04-22 2008-04-18 3.661 58,892 +7,648 0.01% 215,599
2008-04-15 2008-04-11 4.092 51,244 -11,473 0.01% 209,710
2008-04-14 2008-04-10 4.027 62,717 -8,413 0.01% 252,562
2008-04-11 2008-04-09 3.844 71,130 +12,238 0.01% 273,421
2008-04-10 2008-04-08 3.556 58,892 -3,825 0.01% 209,439
2008-04-08 2008-04-03 3.269 62,717 +7,649 0.01% 205,001
2008-04-07 2008-04-02 3.360 55,068 +7,648 0.01% 185,039
2008-03-19 2008-03-17 2.589 47,420 +3,824 0.01% 122,760
2008-03-04 2008-02-29 3.243 43,596 -15,296 0.01% 141,361
2008-02-25 2008-02-21 3.216 58,892 +15,296 0.01% 189,419
2008-02-14 2008-02-12 3.295 43,596 -765 0.01% 143,641
2008-01-18 2008-01-16 4.328 44,361 +1,530 0.01% 191,982
2008-01-02 2007-12-27 5.165 42,831 -7,648 0.01% 221,201
2007-12-28 2007-12-24 5.243 50,479 -765 0.01% 264,659
2007-12-27 2007-12-20 5.282 51,244 +765 0.01% 270,680
2007-12-19 2007-12-17 5.361 50,479 -2,295 0.01% 270,599
2007-12-13 2007-12-11 5.491 52,774 -6,118 0.01% 289,802
2007-12-10 2007-12-06 5.557 58,892 +6,118 0.01% 327,248
2007-12-05 2007-12-03 5.622 52,774 +7,649 0.01% 296,702
2007-12-04 2007-11-30 5.282 45,125 -12,238 0.01% 238,358
2007-12-03 2007-11-29 5.073 57,363 +11,473 0.01% 291,001
2007-11-30 2007-11-28 4.929 45,890 -2,295 0.01% 226,199
2007-11-27 2007-11-23 4.825 48,185 -3,059 0.01% 232,471
2007-11-26 2007-11-22 5.086 51,244 -765 0.01% 260,630
2007-11-20 2007-11-16 5.426 52,009 +765 0.01% 282,201
2007-11-16 2007-11-14 5.661 51,244 +2,294 0.01% 290,110
2007-11-15 2007-11-13 5.635 48,950 -764 0.01% 275,843
2007-11-14 2007-11-12 5.792 49,714 -3,825 0.01% 287,948
2007-11-12 2007-11-08 6.367 53,539 -74,954 0.01% 340,903
2007-11-09 2007-11-07 6.577 128,493 +4,590 0.02% 845,043
2007-11-08 2007-11-06 6.694 123,903 +764 0.02% 829,437
2007-11-07 2007-11-05 6.747 123,139 -3,059 0.02% 830,762
2007-11-06 2007-11-02 6.577 126,198 +77,248 0.02% 829,950
2007-11-02 2007-10-31 6.655 48,950 +3,825 0.01% 325,763
2007-10-31 2007-10-29 6.655 45,125 -8,414 0.01% 300,308
2007-10-30 2007-10-26 6.459 53,539 -18,356 0.01% 345,803
2007-10-29 2007-10-25 6.014 71,895 -7,648 0.01% 432,402
2007-10-26 2007-10-24 6.341 79,543 -39,007 0.01% 504,400
2007-10-25 2007-10-23 6.472 118,550 +18,356 0.01% 767,252
2007-10-24 2007-10-22 6.485 100,194 +30,594 0.01% 649,763
2007-10-23 2007-10-18 6.498 69,600 +3,824 0.01% 452,269
2007-10-22 2007-10-17 6.720 65,776 -14,532 0.01% 442,041
2007-10-18 2007-10-16 6.917 80,308 +765 0.01% 555,451
2007-10-17 2007-10-15 7.361 79,543 -24,475 0.01% 585,520
2007-10-16 2007-10-12 7.557 104,018 -3,824 0.01% 786,082
2007-10-15 2007-10-11 7.858 107,842 +6,119 0.01% 847,411
2007-10-12 2007-10-10 7.400 101,723 +20,650 0.01% 752,778
2007-10-11 2007-10-09 6.537 81,073 0.01% 530,002

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