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: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 734,500 +0 0.05% 1,895,010
2025-10-13 2025-10-09 2.570 734,500 +0 0.05% 1,887,665
2025-10-10 2025-10-08 2.540 734,500 +0 0.05% 1,865,630
2025-10-09 2025-10-06 2.560 734,500 +500 0.05% 1,880,320
2025-09-26 2025-09-24 2.650 734,000 +500 0.05% 1,945,100
2025-09-23 2025-09-19 2.730 733,500 -1,000 0.05% 2,002,455
2025-09-22 2025-09-18 2.620 734,500 -500 0.05% 1,924,390
2025-09-02 2025-08-29 2.750 735,000 -7,000 0.05% 2,021,250
2025-09-01 2025-08-28 2.760 742,000 -42,000 0.05% 2,047,920
2025-08-27 2025-08-25 2.940 784,000 -500 0.05% 2,304,960
2025-08-25 2025-08-21 2.780 784,500 +42,500 0.05% 2,180,910
2025-08-14 2025-08-12 2.970 742,000 -10,000 0.05% 2,203,740
2025-08-06 2025-08-04 2.750 752,000 -1,000 0.05% 2,068,000
2025-06-25 2025-06-23 2.260 753,000 -13,000 0.05% 1,701,780
2025-06-23 2025-06-19 2.280 766,000 +1,000 0.05% 1,746,480
2025-06-20 2025-06-18 2.290 765,000 +12,000 0.05% 1,751,850
2025-04-29 2025-04-25 2.240 753,000 +500 0.05% 1,686,720
2025-04-14 2025-04-10 2.310 752,500 -500 0.05% 1,738,275
2025-04-09 2025-04-07 2.200 753,000 +500 0.05% 1,656,600
2025-04-02 2025-03-31 2.490 752,500 +500 0.05% 1,873,725
2025-03-24 2025-03-20 2.570 752,000 -500 0.05% 1,932,640
2025-03-21 2025-03-19 2.590 752,500 +1,000 0.05% 1,948,975
2025-03-14 2025-03-12 2.350 751,500 +500 0.05% 1,766,025
2025-03-12 2025-03-10 2.390 751,000 -500 0.05% 1,794,890
2025-03-10 2025-03-06 2.530 751,500 -500 0.05% 1,901,295
2025-01-15 2025-01-13 2.130 752,000 +500 0.05% 1,601,760
2025-01-14 2025-01-10 2.180 751,500 +500 0.05% 1,638,270
2025-01-10 2025-01-08 2.220 751,000 -500 0.05% 1,667,220
2024-12-19 2024-12-17 2.330 751,500 +500 0.05% 1,750,995
2024-12-17 2024-12-13 2.390 751,000 -500 0.05% 1,794,890
2024-12-09 2024-12-05 2.310 751,500 -500 0.05% 1,735,965
2024-12-06 2024-12-04 2.280 752,000 -500 0.05% 1,714,560
2024-12-02 2024-11-28 2.210 752,500 +500 0.05% 1,663,025
2024-11-26 2024-11-22 2.210 752,000 +500 0.05% 1,661,920
2024-11-18 2024-11-14 2.280 751,500 +500 0.05% 1,713,420
2024-10-21 2024-10-17 2.360 751,000 -500 0.05% 1,772,360
2024-10-18 2024-10-16 2.340 751,500 -500 0.05% 1,758,510
2024-10-17 2024-10-15 2.350 752,000 -500 0.05% 1,767,200
2024-10-15 2024-10-10 2.510 752,500 +500 0.05% 1,888,775
2024-10-14 2024-10-09 2.460 752,000 +500 0.05% 1,849,920
2024-10-09 2024-10-07 2.750 751,500 -1,000 0.05% 2,066,625
2024-08-30 2024-08-28 2.100 752,500 -1,000 0.05% 1,580,250
2024-08-28 2024-08-26 3.020 753,500 -1,000 0.05% 2,275,570
2024-08-19 2024-08-15 3.020 754,500 -10,000 0.05% 2,278,590
2024-08-09 2024-08-07 2.940 764,500 -500,000 0.05% 2,247,630
2024-07-09 2024-07-05 2.900 1,264,500 -1,500 0.08% 3,667,050
2024-07-05 2024-07-03 2.976 1,266,000 +19,510 0.08% 3,767,440
2024-06-11 2024-06-06 2.945 1,246,490 +492,295 0.08% 3,671,401
2024-05-22 2024-05-20 2.326 754,195 +9,846 0.05% 1,754,140
2024-04-12 2024-04-10 1.991 744,349 +492 0.05% 1,481,759
2024-03-05 2024-03-01 2.285 743,857 -492 0.05% 1,699,875
2024-02-21 2024-02-19 2.184 744,349 -19,692 0.05% 1,625,399
2024-02-01 2024-01-30 2.143 764,041 +492 0.05% 1,637,360
2024-01-25 2024-01-23 2.234 763,549 +492 0.05% 1,706,100
2024-01-19 2024-01-17 2.306 763,057 +493 0.05% 1,759,251
2024-01-10 2024-01-08 2.316 762,564 +492 0.05% 1,765,860
2024-01-09 2024-01-05 2.387 762,072 -492 0.05% 1,818,900
2024-01-08 2024-01-04 2.377 762,564 -493 0.05% 1,812,329
2024-01-05 2024-01-03 2.397 763,057 -492 0.05% 1,829,001
2023-12-20 2023-12-18 2.336 763,549 -492 0.05% 1,783,650
2023-12-14 2023-12-12 2.275 764,041 -492 0.05% 1,738,240
2023-12-13 2023-12-11 2.255 764,533 +492 0.05% 1,723,829
2023-12-06 2023-12-04 2.285 764,041 -492 0.05% 1,746,000
2023-12-05 2023-12-01 2.326 764,533 +984 0.05% 1,778,184
2023-11-17 2023-11-15 2.417 763,549 -492 0.05% 1,845,690
2023-11-09 2023-11-07 2.407 764,041 +492 0.05% 1,839,120
2023-10-27 2023-10-25 2.519 763,549 -492 0.05% 1,923,241
2023-10-26 2023-10-24 2.377 764,041 -7,877 0.05% 1,815,840
2023-10-19 2023-10-17 2.570 771,918 +492 0.05% 1,983,520
2023-10-13 2023-10-11 2.702 771,426 -492 0.05% 2,084,111
2023-10-12 2023-10-10 2.671 771,918 +492 0.05% 2,061,921
2023-10-03 2023-09-28 2.732 771,426 +493 0.05% 2,107,616
2023-09-28 2023-09-26 2.773 770,933 +492 0.05% 2,137,589
2023-09-19 2023-09-15 2.915 770,441 +985 0.05% 2,245,775
2023-09-18 2023-09-14 2.925 769,456 +492 0.05% 2,250,719
2023-09-15 2023-09-13 2.935 768,964 +492 0.05% 2,257,090
2023-09-12 2023-09-07 3.108 768,472 +493 0.05% 2,388,331
2023-09-05 2023-08-31 3.108 767,979 +9,845 0.05% 2,386,799
2023-08-22 2023-08-18 3.230 758,134 +493 0.05% 2,448,601
2023-07-07 2023-07-05 3.918 757,641 +36,776 0.05% 2,968,137
2023-04-27 2023-04-25 3.672 720,865 -469 0.05% 2,647,079
2023-04-18 2023-04-14 3.854 721,334 +17,799 0.05% 2,779,701
2023-04-17 2023-04-13 3.832 703,535 -12,646 0.05% 2,696,091
2023-04-12 2023-04-06 4.003 716,181 -9,368 0.05% 2,866,873
2023-03-27 2023-03-23 3.480 725,549 +468 0.05% 2,524,869
2023-03-21 2023-03-17 3.661 725,081 +9,368 0.05% 2,654,820
2023-03-16 2023-03-14 3.661 715,713 -468 0.05% 2,620,520
2023-03-15 2023-03-13 3.832 716,181 +468 0.05% 2,744,553
2023-03-13 2023-03-09 3.928 715,713 +937 0.05% 2,811,520
2023-03-10 2023-03-08 3.939 714,776 -469 0.05% 2,815,469
2023-03-08 2023-03-06 4.120 715,245 -936 0.05% 2,947,112
2023-02-24 2023-02-22 4.270 716,181 -4,684 0.05% 3,057,998
2023-01-06 2023-01-04 4.078 720,865 +12,646 0.05% 2,939,488
2023-01-05 2023-01-03 4.067 708,219 -9,368 0.05% 2,880,361
2022-12-14 2022-12-12 3.757 717,587 -46,839 0.05% 2,696,321
2022-11-25 2022-11-23 3.405 764,426 +468 0.05% 2,603,038
2022-11-16 2022-11-14 3.523 763,958 -468 0.05% 2,691,150
2022-11-15 2022-11-11 3.320 764,426 +46,371 0.05% 2,537,758
2022-11-14 2022-11-10 3.245 718,055 -468 0.05% 2,330,160
2022-11-11 2022-11-09 3.298 718,523 -937 0.05% 2,370,029
2022-11-10 2022-11-08 3.192 719,460 -469 0.05% 2,296,319
2022-11-08 2022-11-04 3.074 719,929 -468 0.05% 2,213,281
2022-11-04 2022-11-02 3.085 720,397 -468 0.05% 2,222,410
2022-11-03 2022-11-01 3.032 720,865 -469 0.05% 2,185,379
2022-10-31 2022-10-27 3.192 721,334 +469 0.05% 2,302,301
2022-10-26 2022-10-24 3.395 720,865 +468 0.05% 2,447,009
2022-10-25 2022-10-21 3.491 720,397 +468 0.05% 2,514,630
2022-10-21 2022-10-19 3.491 719,929 -468 0.05% 2,512,996
2022-10-20 2022-10-18 3.491 720,397 -468 0.05% 2,514,630
2022-10-13 2022-10-11 3.469 720,865 +468 0.05% 2,500,874
2022-10-12 2022-10-10 3.608 720,397 +937 0.05% 2,599,220
2022-10-07 2022-10-05 3.715 719,460 -937 0.05% 2,672,639
2022-10-06 2022-10-03 3.597 720,397 -468 0.05% 2,591,530
2022-10-05 2022-09-30 3.437 720,865 -469 0.05% 2,477,789
2022-09-27 2022-09-23 3.768 721,334 +469 0.05% 2,718,101
2022-09-26 2022-09-22 3.843 720,865 +468 0.05% 2,770,198
2022-09-23 2022-09-21 3.886 720,397 +9,368 0.05% 2,799,160
2022-09-22 2022-09-20 3.960 711,029 +937 0.05% 2,815,890
2022-09-20 2022-09-16 4.067 710,092 +468 0.05% 2,887,979
2022-09-08 2022-09-06 4.355 709,624 -9,368 0.05% 3,090,601
2022-09-02 2022-08-31 4.195 718,992 -468 0.05% 3,016,276
2022-08-24 2022-08-22 4.302 719,460 -3,747 0.05% 3,095,039
2022-08-23 2022-08-19 4.184 723,207 +3,747 0.05% 3,026,238
2022-08-12 2022-08-10 4.142 719,460 -9,368 0.05% 2,979,839
2022-08-09 2022-08-05 3.982 728,828 -469 0.05% 2,901,939
2022-08-08 2022-08-04 3.928 729,297 +4,216 0.05% 2,864,882
2022-08-03 2022-08-01 4.078 725,081 -468 0.05% 2,956,680
2022-08-01 2022-07-28 4.120 725,549 -13,116 0.05% 2,989,568
2022-07-20 2022-07-18 4.056 738,665 -468 0.05% 2,996,302
2022-07-19 2022-07-15 4.046 739,133 +9,368 0.05% 2,990,310
2022-07-15 2022-07-13 4.334 729,765 +468 0.05% 3,162,740
2022-07-08 2022-07-06 4.430 729,297 -468 0.05% 3,230,777
2022-07-05 2022-06-30 4.590 729,765 +9,836 0.05% 3,349,700
2022-06-30 2022-06-28 5.810 719,929 +78,389 0.05% 4,182,652
2022-06-29 2022-06-27 5.726 641,540 -4,174 0.05% 3,673,432
2022-06-21 2022-06-17 5.582 645,714 +4,174 0.05% 3,604,512
2022-06-07 2022-06-02 5.798 641,540 +12,522 0.05% 3,719,542
2022-05-24 2022-05-20 5.558 629,018 +4,174 0.05% 3,496,241
2022-05-05 2022-05-03 5.966 624,844 +4,174 0.05% 3,727,531
2022-05-03 2022-04-28 6.097 620,670 -8,348 0.05% 3,784,416
2022-04-28 2022-04-26 5.894 629,018 +8,348 0.05% 3,707,221
2022-04-27 2022-04-25 5.966 620,670 +418 0.05% 3,702,631
2022-04-22 2022-04-20 6.145 620,252 -418 0.05% 3,811,587
2022-04-12 2022-04-08 6.361 620,670 +4,174 0.05% 3,947,986
2022-03-28 2022-03-24 6.157 616,496 -87,653 0.05% 3,795,891
2022-03-25 2022-03-23 5.642 704,149 +4,174 0.05% 3,972,883
2022-03-22 2022-03-18 5.942 699,975 -2,505 0.05% 4,158,958
2022-03-18 2022-03-16 5.462 702,480 -834 0.05% 3,837,242
2022-03-17 2022-03-15 5.606 703,314 +41,739 0.05% 3,942,897
2022-03-16 2022-03-14 5.642 661,575 +418 0.05% 3,732,676
2022-03-11 2022-03-09 5.798 661,157 +41,739 0.05% 3,833,278
2022-02-28 2022-02-24 5.858 619,418 -417 0.05% 3,628,382
2022-02-24 2022-02-22 6.253 619,835 -3,339 0.05% 3,875,850
2022-02-11 2022-02-09 6.936 623,174 -3,339 0.05% 4,322,234
2021-12-15 2021-12-13 5.966 626,513 +417 0.05% 3,737,488
2021-12-09 2021-12-07 6.301 626,096 -417 0.05% 3,945,000
2021-12-02 2021-11-30 5.942 626,513 +417 0.05% 3,722,478
2021-12-01 2021-11-29 5.918 626,096 +1,252 0.05% 3,705,000
2021-11-30 2021-11-26 6.025 624,844 +418 0.05% 3,764,956
2021-11-29 2021-11-25 6.133 624,426 +4,591 0.05% 3,829,758
2021-11-26 2021-11-24 6.217 619,835 +2,087 0.05% 3,853,575
2021-11-22 2021-11-18 6.960 617,748 +417 0.05% 4,299,400
2021-11-15 2021-11-11 7.595 617,331 -834 0.05% 4,688,433
2021-11-09 2021-11-05 7.116 618,165 -1,670 0.05% 4,398,567
2021-11-05 2021-11-03 7.187 619,835 +2,922 0.05% 4,455,000
2021-11-03 2021-11-01 7.163 616,913 -418 0.05% 4,419,218
2021-11-02 2021-10-29 7.104 617,331 +418 0.05% 4,385,238
2021-11-01 2021-10-28 7.139 616,913 +417 0.05% 4,404,438
2021-10-26 2021-10-22 7.463 616,496 +418 0.05% 4,600,856
2021-10-25 2021-10-21 7.463 616,078 +834 0.05% 4,597,737
2021-10-22 2021-10-20 7.439 615,244 -834 0.05% 4,576,773
2021-10-21 2021-10-19 7.319 616,078 +834 0.05% 4,509,177
2021-10-20 2021-10-18 6.924 615,244 +418 0.05% 4,259,862
2021-10-18 2021-10-12 7.080 614,826 +8,348 0.05% 4,352,713
2021-10-04 2021-09-29 7.235 606,478 +417 0.05% 4,388,058
2021-09-28 2021-09-24 7.619 606,061 +12,105 0.05% 4,617,361
2021-09-27 2021-09-23 8.170 593,956 -1,670 0.05% 4,852,427
2021-09-24 2021-09-21 7.906 595,626 -835 0.05% 4,709,100
2021-09-23 2021-09-20 7.858 596,461 +835 0.05% 4,687,122
2021-09-17 2021-09-15 8.421 595,626 +5,844 0.05% 5,015,905
2021-09-16 2021-09-14 8.421 589,782 +417 0.05% 4,966,691
2021-09-15 2021-09-13 8.421 589,365 +417 0.05% 4,963,180
2021-09-14 2021-09-10 8.146 588,948 +1,670 0.05% 4,797,403
2021-09-13 2021-09-09 7.930 587,278 -9,183 0.04% 4,657,170
2021-09-10 2021-09-08 7.307 596,461 +5,009 0.05% 4,358,452
2021-09-08 2021-09-06 7.702 591,452 -835 0.05% 4,555,655
2021-09-07 2021-09-03 7.259 592,287 -16,696 0.05% 4,299,571
2021-09-06 2021-09-02 7.092 608,983 +16,696 0.05% 4,318,642
2021-09-03 2021-09-01 7.068 592,287 -835 0.05% 4,186,051
2021-08-31 2021-08-27 6.804 593,122 -417 0.05% 4,035,643
2021-08-25 2021-08-23 6.624 593,539 -417 0.05% 3,931,830
2021-08-24 2021-08-20 6.612 593,956 -418 0.05% 3,927,477
2021-08-23 2021-08-19 6.564 594,374 +835 0.05% 3,901,761
2021-08-19 2021-08-17 6.972 593,539 -417 0.05% 4,138,020
2021-08-17 2021-08-13 6.672 593,956 -11,688 0.05% 3,963,052
2021-08-13 2021-08-11 6.840 605,644 +8,766 0.05% 4,142,608
2021-08-11 2021-08-09 6.636 596,878 +5,843 0.05% 3,961,099
2021-08-10 2021-08-06 6.397 591,035 -834 0.05% 3,780,723
2021-08-09 2021-08-05 6.409 591,869 +417 0.05% 3,793,147
2021-08-06 2021-08-04 6.684 591,452 +417 0.05% 3,953,430
2021-08-05 2021-08-03 6.768 591,035 +418 0.05% 4,000,203
2021-08-02 2021-07-29 6.373 590,617 +835 0.05% 3,763,899
2021-07-29 2021-07-27 6.505 589,782 +834 0.05% 3,836,292
2021-07-28 2021-07-26 6.768 588,948 +1,670 0.05% 3,986,078
2021-07-27 2021-07-23 7.128 587,278 -18,783 0.04% 4,185,825
2021-07-22 2021-07-20 6.397 606,061 +1,252 0.05% 3,876,841
2021-07-21 2021-07-19 6.564 604,809 +1,252 0.05% 3,970,262
2021-07-19 2021-07-15 6.852 603,557 -1,252 0.05% 4,135,563
2021-07-14 2021-07-12 6.696 604,809 -417 0.05% 4,049,957
2021-07-13 2021-07-09 6.672 605,226 +3,339 0.05% 4,038,249
2021-07-12 2021-07-08 6.732 601,887 +83,480 0.05% 4,052,020
2021-07-06 2021-07-02 7.223 518,407 +417 0.04% 3,744,627
2021-07-05 2021-06-30 7.283 517,990 -835 0.04% 3,772,639
2021-07-02 2021-06-29 7.223 518,825 +42,157 0.04% 3,747,646
2021-06-30 2021-06-28 7.367 476,668 -1,669 0.04% 3,511,652
2021-06-25 2021-06-23 7.283 478,337 +417 0.04% 3,483,838
2021-06-24 2021-06-22 7.331 477,920 -8,348 0.04% 3,503,700
2021-06-23 2021-06-21 7.271 486,268 -417 0.04% 3,535,776
2021-06-22 2021-06-18 7.511 486,685 -9,183 0.04% 3,655,408
2021-06-18 2021-06-16 7.858 495,868 +835 0.04% 3,896,640
2021-06-17 2021-06-15 9.772 495,033 +835 0.04% 4,837,232
2021-06-16 2021-06-11 9.902 494,198 +35,287 0.04% 4,893,632
2021-06-11 2021-06-09 9.563 458,911 -1,148 0.04% 4,388,344
2021-06-09 2021-06-07 9.445 460,059 +383 0.04% 4,345,232
2021-06-08 2021-06-04 9.602 459,676 +383 0.04% 4,413,675
2021-06-07 2021-06-03 9.654 459,293 +1,148 0.04% 4,433,997
2021-06-01 2021-05-28 9.641 458,145 +4,210 0.04% 4,416,929
2021-05-31 2021-05-27 9.536 453,935 +16,458 0.04% 4,328,901
2021-05-28 2021-05-26 9.654 437,477 +383 0.04% 4,223,386
2021-05-27 2021-05-25 9.706 437,094 +765 0.04% 4,242,529
2021-05-21 2021-05-18 10.085 436,329 -382 0.04% 4,400,404
2021-05-20 2021-05-17 9.928 436,711 -383 0.04% 4,335,796
2021-05-18 2021-05-14 9.850 437,094 -383 0.04% 4,305,339
2021-05-17 2021-05-13 9.745 437,477 +383 0.04% 4,263,391
2021-05-14 2021-05-12 9.745 437,094 -7,655 0.04% 4,259,659
2021-05-13 2021-05-11 9.837 444,749 +383 0.04% 4,374,930
2021-05-11 2021-05-07 9.732 444,366 -383 0.04% 4,324,722
2021-04-07 2021-03-31 10.412 444,749 -383 0.04% 4,630,570
2021-03-31 2021-03-29 10.477 445,132 -383 0.04% 4,663,633
2021-03-30 2021-03-26 9.902 445,515 +383 0.04% 4,411,565
2021-03-29 2021-03-25 9.915 445,132 +383 0.04% 4,413,587
2021-03-26 2021-03-24 10.059 444,749 -383 0.04% 4,473,700
2021-03-24 2021-03-22 10.451 445,132 -3,827 0.04% 4,652,003
2021-03-22 2021-03-18 10.190 448,959 +1,148 0.04% 4,574,698
2021-03-19 2021-03-17 10.333 447,811 +766 0.04% 4,627,350
2021-03-18 2021-03-16 10.438 447,045 -766 0.04% 4,666,155
2021-03-17 2021-03-15 10.203 447,811 +383 0.04% 4,568,850
2021-03-16 2021-03-12 10.163 447,428 -1,148 0.04% 4,547,408
2021-03-15 2021-03-11 10.072 448,576 -8,804 0.04% 4,518,055
2021-03-10 2021-03-08 9.327 457,380 +383 0.04% 4,266,154
2021-03-08 2021-03-04 9.497 456,997 +383 0.04% 4,340,192
2021-03-04 2021-03-02 9.706 456,614 +1,531 0.04% 4,431,994
2021-03-02 2021-02-26 9.536 455,083 -1,531 0.04% 4,339,849
2021-03-01 2021-02-25 9.602 456,614 +383 0.04% 4,384,274
2021-02-26 2021-02-24 9.419 456,231 +382 0.04% 4,297,157
2021-02-25 2021-02-23 9.497 455,849 -7,272 0.04% 4,329,289
2021-02-24 2021-02-22 9.745 463,121 +7,655 0.04% 4,513,302
2021-02-23 2021-02-19 9.902 455,466 -57,029 0.04% 4,510,101
2021-02-09 2021-02-05 8.596 512,495 +383 0.04% 4,405,312
2021-02-04 2021-02-02 8.635 512,112 +1,914 0.04% 4,422,090
2021-02-02 2021-01-29 8.726 510,198 +382 0.04% 4,452,217
2021-02-01 2021-01-28 8.674 509,816 +76,549 0.04% 4,422,244
2021-01-29 2021-01-27 8.766 433,267 +3,445 0.04% 3,797,863
2021-01-28 2021-01-26 8.949 429,822 +7,655 0.04% 3,846,275
2021-01-27 2021-01-25 9.014 422,167 +383 0.04% 3,805,349
2021-01-26 2021-01-22 9.458 421,784 +1,913 0.04% 3,989,237
2021-01-25 2021-01-21 9.719 419,871 +383 0.04% 4,080,844
2021-01-22 2021-01-20 9.850 419,488 -7,655 0.03% 4,131,921
2021-01-21 2021-01-19 9.772 427,143 +15,310 0.04% 4,173,842
2021-01-19 2021-01-15 9.549 411,833 +383 0.03% 3,932,780
2021-01-15 2021-01-13 9.549 411,450 +382 0.03% 3,929,123
2021-01-13 2021-01-11 9.576 411,068 +383 0.03% 3,936,215
2021-01-11 2021-01-07 9.615 410,685 -1,148 0.03% 3,948,642
2021-01-08 2021-01-06 9.824 411,833 -1,148 0.03% 4,045,760
2021-01-04 2020-12-29 8.962 412,981 +1,913 0.03% 3,700,968
2020-12-29 2020-12-24 9.066 411,068 +8,038 0.03% 3,726,785
2020-12-23 2020-12-21 9.197 403,030 +383 0.03% 3,706,561
2020-12-18 2020-12-16 9.040 402,647 +765 0.03% 3,639,919
2020-12-17 2020-12-15 9.197 401,882 +1,149 0.03% 3,696,003
2020-12-14 2020-12-10 9.393 400,733 +382 0.03% 3,763,961
2020-12-08 2020-12-04 10.059 400,351 +383 0.03% 4,027,103
2020-12-03 2020-12-01 10.242 399,968 +1,531 0.03% 4,096,401
2020-12-02 2020-11-30 10.124 398,437 +3,445 0.03% 4,033,876
2020-11-30 2020-11-26 10.281 394,992 +3,062 0.03% 4,060,918
2020-11-27 2020-11-25 10.725 391,930 +765 0.03% 4,203,517
2020-11-26 2020-11-24 10.908 391,165 -3,444 0.03% 4,266,852
2020-11-25 2020-11-23 10.438 394,609 -766 0.03% 4,118,840
2020-11-24 2020-11-20 10.033 395,375 +383 0.03% 3,966,720
2020-11-18 2020-11-16 10.320 394,992 -3,828 0.03% 4,076,398
2020-11-13 2020-11-11 10.647 398,820 +1,149 0.03% 4,246,153
2020-11-06 2020-11-04 9.837 397,671 -1,914 0.03% 3,911,831
2020-11-04 2020-11-02 9.497 399,585 -1,531 0.03% 3,794,938
2020-10-20 2020-10-16 8.909 401,116 -2,297 0.03% 3,573,679
2020-10-16 2020-10-14 8.818 403,413 +383 0.03% 3,557,253
2020-10-15 2020-10-12 9.066 403,030 +383 0.03% 3,653,911
2020-10-05 2020-09-29 8.949 402,647 +7,655 0.03% 3,603,099
2020-09-30 2020-09-28 8.844 394,992 +383 0.03% 3,493,318
2020-09-22 2020-09-18 9.889 394,609 +7,654 0.03% 3,902,330
2020-09-17 2020-09-15 9.876 386,955 +2,297 0.03% 3,821,584
2020-09-07 2020-09-03 10.190 384,658 +1,531 0.03% 3,919,499
2020-09-04 2020-09-02 9.941 383,127 +1,148 0.03% 3,808,803
2020-09-03 2020-09-01 10.137 381,979 +53,584 0.03% 3,872,241
2020-09-02 2020-08-31 10.268 328,395 -2,296 0.03% 3,371,943
2020-08-31 2020-08-27 10.712 330,691 +3,062 0.03% 3,542,398
2020-08-28 2020-08-26 10.869 327,629 +383 0.03% 3,560,958
2020-08-26 2020-08-24 11.039 327,246 +8,803 0.03% 3,612,370
2020-08-18 2020-08-14 11.117 318,443 +382 0.03% 3,540,156
2020-08-13 2020-08-11 11.026 318,061 +38,275 0.03% 3,506,824
2020-08-12 2020-08-10 11.496 279,786 +383 0.02% 3,216,398
2020-08-11 2020-08-07 11.862 279,403 -383 0.02% 3,314,195
2020-08-04 2020-07-31 11.457 279,786 -2,679 0.02% 3,205,433
2020-07-30 2020-07-28 11.052 282,465 +382 0.02% 3,121,736
2020-07-29 2020-07-27 11.182 282,083 -4,593 0.02% 3,154,364
2020-07-28 2020-07-24 11.052 286,676 -12,247 0.02% 3,168,275
2020-07-27 2020-07-23 11.627 298,923 -38,275 0.02% 3,475,445
2020-07-24 2020-07-22 11.169 337,198 -12,630 0.03% 3,766,277
2020-07-23 2020-07-21 10.908 349,828 +8,420 0.03% 3,815,946
2020-07-22 2020-07-20 11.117 341,408 +3,445 0.03% 3,795,460
2020-07-20 2020-07-16 9.954 337,963 +8,803 0.03% 3,364,227
2020-07-17 2020-07-15 10.216 329,160 +383 0.03% 3,362,598
2020-07-14 2020-07-10 10.490 328,777 +382 0.03% 3,448,880
2020-07-13 2020-07-09 10.686 328,395 -382 0.03% 3,509,223
2020-07-08 2020-07-06 10.947 328,777 -3,062 0.03% 3,599,205
2020-07-07 2020-07-03 10.399 331,839 +11,482 0.03% 3,450,656
2020-07-06 2020-07-02 10.333 320,357 -383 0.03% 3,310,334
2020-07-03 2020-06-30 9.928 320,740 -383 0.03% 3,184,402
2020-07-02 2020-06-29 9.863 321,123 +383 0.03% 3,167,229
2020-06-30 2020-06-26 10.320 320,740 +7,655 0.03% 3,310,102
2020-06-24 2020-06-22 10.568 313,085 -3,827 0.03% 3,308,811
2020-06-23 2020-06-19 10.777 316,912 +382 0.03% 3,415,496
2020-06-18 2020-06-16 10.947 316,530 -3,062 0.03% 3,465,134
2020-06-17 2020-06-15 10.568 319,592 +28,706 0.03% 3,377,579
2020-06-16 2020-06-12 10.973 290,886 -383 0.02% 3,192,003
2020-06-15 2020-06-11 11.287 291,269 +8,038 0.02% 3,287,526
2020-06-12 2020-06-10 11.731 283,231 +7,655 0.02% 3,322,602
2020-06-10 2020-06-08 12.985 275,576 +383 0.02% 3,578,337
2020-06-09 2020-06-05 13.068 275,193 +16,053 0.02% 3,596,269
2020-06-08 2020-06-04 12.832 259,140 +2,162 0.02% 3,325,371
2020-06-05 2020-06-03 13.013 256,978 +1,802 0.02% 3,343,973
2020-06-02 2020-05-29 12.250 255,176 +6,127 0.02% 3,125,824
2020-05-28 2020-05-26 13.082 249,049 -360 0.02% 3,258,070
2020-05-27 2020-05-25 12.999 249,409 +21,625 0.02% 3,242,020
2020-05-26 2020-05-22 13.110 227,784 +360 0.02% 2,986,201
2020-05-21 2020-05-19 13.956 227,424 -3,604 0.02% 3,173,936
2020-05-20 2020-05-18 13.720 231,028 -4,685 0.02% 3,169,749
2020-05-19 2020-05-15 12.818 235,713 -361 0.02% 3,021,478
2020-05-18 2020-05-14 12.305 236,074 +361 0.02% 2,904,930
2020-05-15 2020-05-13 12.610 235,713 -361 0.02% 2,972,428
2020-05-14 2020-05-12 12.472 236,074 +21,625 0.02% 2,944,230
2020-05-12 2020-05-08 12.402 214,449 -2,883 0.02% 2,659,656
2020-05-11 2020-05-07 12.069 217,332 +7,569 0.02% 2,623,052
2020-05-07 2020-05-05 11.778 209,763 +360 0.02% 2,470,589
2020-05-06 2020-05-04 11.764 209,403 +721 0.02% 2,463,444
2020-05-05 2020-04-29 12.430 208,682 -360 0.02% 2,593,922
2020-04-27 2020-04-23 12.250 209,042 +360 0.02% 2,560,697
2020-04-23 2020-04-21 12.860 208,682 +2,884 0.02% 2,683,667
2020-04-22 2020-04-20 12.805 205,798 -6,488 0.02% 2,635,159
2020-04-21 2020-04-17 12.347 212,286 +1,802 0.02% 2,621,050
2020-04-20 2020-04-16 12.153 210,484 +361 0.02% 2,557,921
2020-04-17 2020-04-15 12.388 210,123 +7,208 0.02% 2,603,089
2020-04-16 2020-04-14 12.666 202,915 +19,102 0.02% 2,570,093
2020-04-15 2020-04-09 12.721 183,813 -2,163 0.02% 2,338,350
2020-04-14 2020-04-08 11.861 185,976 -5,406 0.02% 2,205,906
2020-04-09 2020-04-07 11.570 191,382 -2,162 0.02% 2,214,273
2020-04-08 2020-04-06 10.613 193,544 -8,650 0.02% 2,054,022
2020-04-07 2020-04-03 10.432 202,194 +721 0.02% 2,109,357
2020-04-06 2020-04-02 10.654 201,473 +720 0.02% 2,146,555
2020-04-01 2020-03-30 10.849 200,753 +361 0.02% 2,177,874
2020-03-30 2020-03-26 10.821 200,392 -721 0.02% 2,168,398
2020-03-27 2020-03-25 10.987 201,113 +9,010 0.02% 2,209,679
2020-03-26 2020-03-24 11.556 192,103 +3,605 0.02% 2,219,949
2020-03-25 2020-03-23 10.682 188,498 -7,209 0.02% 2,013,545
2020-03-19 2020-03-17 11.570 195,707 +1,442 0.02% 2,264,312
2020-03-17 2020-03-13 12.444 194,265 +2,162 0.02% 2,417,414
2020-03-16 2020-03-12 13.040 192,103 +361 0.02% 2,505,105
2020-03-12 2020-03-10 13.776 191,742 +7,569 0.02% 2,641,377
2020-03-11 2020-03-09 13.928 184,173 +36,762 0.02% 2,565,214
2020-03-10 2020-03-06 14.539 147,411 +3,604 0.01% 2,143,163
2020-03-09 2020-03-05 14.705 143,807 -720 0.01% 2,114,705
2020-03-03 2020-02-28 14.261 144,527 -721 0.01% 2,061,133
2020-02-28 2020-02-26 14.483 145,248 -361 0.01% 2,103,655
2020-02-27 2020-02-25 14.400 145,609 +361 0.01% 2,096,764
2020-02-26 2020-02-24 14.705 145,248 +32,798 0.01% 2,135,895
2020-02-25 2020-02-21 15.038 112,450 +1,081 0.01% 1,691,035
2020-02-21 2020-02-19 15.565 111,369 +46,133 0.01% 1,733,489
2020-02-18 2020-02-14 15.759 65,236 -1,081 0.01% 1,028,086
2020-02-14 2020-02-12 14.983 66,317 +361 0.01% 993,602
2020-02-13 2020-02-11 15.010 65,956 -1,803 0.01% 990,024
2020-02-07 2020-02-05 14.289 67,759 -6,487 0.01% 968,207
2020-02-05 2020-02-03 13.581 74,246 +360 0.01% 1,008,369
2020-02-04 2020-01-31 13.706 73,886 +361 0.01% 1,012,705
2020-02-03 2020-01-30 14.150 73,525 -14,056 0.01% 1,040,397
2020-01-30 2020-01-24 15.898 87,581 +1,081 0.01% 1,392,382
2020-01-29 2020-01-22 16.481 86,500 -721 0.01% 1,425,596
2020-01-23 2020-01-21 15.954 87,221 +2,162 0.01% 1,391,499
2020-01-22 2020-01-20 16.786 85,059 -106,323 0.01% 1,427,807
2020-01-21 2020-01-17 16.287 191,382 -1,081 0.02% 3,116,974
2020-01-17 2020-01-15 15.898 192,463 +721 0.02% 3,059,820
2020-01-16 2020-01-14 16.120 191,742 -721 0.02% 3,090,917
2020-01-13 2020-01-09 15.898 192,463 +6,487 0.02% 3,059,820
2020-01-10 2020-01-08 15.954 185,976 +1,803 0.02% 2,967,008
2020-01-09 2020-01-07 16.009 184,173 -1,082 0.02% 2,948,463
2020-01-08 2020-01-06 15.787 185,255 +721 0.02% 2,924,665
2020-01-07 2020-01-03 16.120 184,534 +14,056 0.02% 2,974,723
2020-01-06 2020-01-02 16.564 170,478 +361 0.02% 2,823,817
2020-01-03 2019-12-31 16.148 170,117 -7,569 0.02% 2,747,038
2020-01-02 2019-12-27 15.954 177,686 -721 0.02% 2,834,752
2019-12-27 2019-12-20 15.371 178,407 +361 0.02% 2,742,304
2019-12-23 2019-12-19 15.510 178,046 -361 0.02% 2,761,455
2019-12-19 2019-12-17 15.454 178,407 +8,290 0.02% 2,757,154
2019-12-18 2019-12-16 15.538 170,117 -1,802 0.02% 2,643,198
2019-12-17 2019-12-13 14.788 171,919 +721 0.02% 2,542,407
2019-12-16 2019-12-12 14.650 171,198 +360 0.02% 2,507,994
2019-12-13 2019-12-11 14.899 170,838 -360 0.02% 2,545,380
2019-12-11 2019-12-09 14.594 171,198 -7,209 0.02% 2,498,494
2019-12-10 2019-12-06 14.566 178,407 -721 0.02% 2,598,754
2019-12-06 2019-12-04 13.984 179,128 +721 0.02% 2,504,886
2019-12-05 2019-12-03 14.539 178,407 +361 0.02% 2,593,804
2019-12-04 2019-12-02 14.650 178,046 +7,208 0.02% 2,608,315
2019-12-03 2019-11-29 14.594 170,838 +7,208 0.02% 2,493,240
2019-12-02 2019-11-28 15.427 163,630 +2,523 0.01% 2,524,246
2019-11-29 2019-11-27 15.676 161,107 -5,406 0.01% 2,525,555
2019-11-28 2019-11-26 14.705 166,513 +360 0.01% 2,448,601
2019-11-27 2019-11-25 14.483 166,153 -8,289 0.01% 2,406,427
2019-11-22 2019-11-20 13.429 174,442 +2,162 0.02% 2,342,558
2019-11-15 2019-11-13 13.415 172,280 +361 0.02% 2,311,135
2019-11-14 2019-11-12 13.817 171,919 -2,163 0.02% 2,375,457
2019-11-12 2019-11-08 13.692 174,082 +2,523 0.02% 2,383,609
2019-11-07 2019-11-05 13.956 171,559 +14,417 0.02% 2,394,283
2019-11-06 2019-11-04 13.803 157,142 -361 0.01% 2,169,099
2019-11-04 2019-10-31 13.235 157,503 +721 0.01% 2,084,496
2019-11-01 2019-10-30 13.249 156,782 +3,604 0.01% 2,077,129
2019-10-30 2019-10-28 13.124 153,178 +39,646 0.01% 2,010,256
2019-10-28 2019-10-24 13.609 113,532 +56,226 0.01% 1,545,081
2019-10-24 2019-10-22 13.179 57,306 +1,081 0.01% 755,245
2019-10-22 2019-10-18 13.165 56,225 +2,162 0.00% 740,218
2019-10-18 2019-10-16 13.540 54,063 +8,290 0.00% 732,005
2019-10-17 2019-10-15 14.233 45,773 +360 0.00% 651,509
2019-10-16 2019-10-14 14.566 45,413 +4,325 0.00% 661,505
2019-10-15 2019-10-11 14.289 41,088 -2,162 0.00% 587,106
2019-10-03 2019-09-30 13.096 43,250 +360 0.00% 566,398
2019-09-30 2019-09-26 13.249 42,890 +361 0.00% 568,229
2019-09-27 2019-09-25 13.138 42,529 +721 0.00% 558,726
2019-09-26 2019-09-24 13.401 41,808 +360 0.00% 560,274
2019-09-25 2019-09-23 13.526 41,448 +4,325 0.00% 560,625
2019-09-24 2019-09-20 13.859 37,123 +360 0.00% 514,485
2019-09-23 2019-09-19 13.956 36,763 +361 0.00% 513,066
2019-09-20 2019-09-18 14.261 36,402 -361 0.00% 519,137
2019-09-18 2019-09-16 14.178 36,763 -1,081 0.00% 521,226
2019-09-16 2019-09-12 13.901 37,844 -360 0.00% 526,052
2019-09-13 2019-09-11 13.568 38,204 +1,802 0.00% 518,336
2019-09-12 2019-09-10 14.178 36,402 -721 0.00% 516,107
2019-09-09 2019-09-05 13.332 37,123 +1,081 0.00% 494,915
2019-09-06 2019-09-04 13.720 36,042 -8,289 0.00% 494,503
2019-09-05 2019-09-03 12.610 44,331 +7,208 0.00% 559,030
2019-08-30 2019-08-28 12.416 37,123 +360 0.00% 460,925
2019-08-28 2019-08-26 12.583 36,763 +361 0.00% 462,575
2019-08-26 2019-08-22 12.943 36,402 +360 0.00% 471,163
2019-08-21 2019-08-19 13.470 36,042 -4,685 0.00% 485,503
2019-08-19 2019-08-15 12.860 40,727 -6,848 0.00% 523,752
2019-08-15 2019-08-13 13.165 47,575 +7,208 0.00% 626,338
2019-08-13 2019-08-09 13.054 40,367 +3,244 0.00% 526,963
2019-08-09 2019-08-07 14.095 37,123 +721 0.00% 523,240
2019-08-08 2019-08-06 14.705 36,402 +360 0.00% 535,297
2019-08-07 2019-08-05 14.289 36,042 +1,081 0.00% 515,003
2019-08-06 2019-08-02 14.594 34,961 +721 0.00% 510,227
2019-08-02 2019-07-31 15.149 34,240 +1,442 0.00% 518,705
2019-08-01 2019-07-30 16.176 32,798 +1,081 0.00% 530,530
2019-07-29 2019-07-25 16.592 31,717 -360 0.00% 526,244
2019-07-26 2019-07-24 16.120 32,077 +721 0.00% 517,087
2019-07-25 2019-07-23 17.036 31,356 +1,802 0.00% 534,174
2019-07-18 2019-07-16 19.061 29,554 -2,884 0.00% 563,335
2019-07-17 2019-07-15 18.562 32,438 +2,884 0.00% 602,108
2019-07-04 2019-07-02 18.090 29,554 +1,802 0.00% 534,636
2019-07-03 2019-06-28 17.396 27,752 -721 0.00% 482,787
2019-07-02 2019-06-27 17.230 28,473 -721 0.00% 490,590
2019-06-28 2019-06-26 16.925 29,194 -721 0.00% 494,103
2019-06-27 2019-06-25 16.370 29,915 +721 0.00% 489,705
2019-06-25 2019-06-21 17.646 29,194 +721 0.00% 515,163
2019-06-24 2019-06-20 17.729 28,473 -8,650 0.00% 504,810
2019-06-21 2019-06-19 16.758 37,123 -360 0.00% 622,120
2019-06-20 2019-06-18 16.425 37,483 -1,082 0.00% 615,673
2019-06-14 2019-06-12 16.564 38,565 -360 0.00% 638,795
2019-06-13 2019-06-11 16.148 38,925 -361 0.00% 628,558
2019-06-12 2019-06-10 16.092 39,286 -2,883 0.00% 632,208
2019-06-11 2019-06-06 15.205 42,169 -360 0.00% 641,162
2019-06-10 2019-06-05 15.094 42,529 -1,802 0.00% 641,916
2019-06-06 2019-06-04 14.899 44,331 -361 0.00% 660,504
2019-06-05 2019-06-03 15.177 44,692 -2,523 0.00% 678,283
2019-06-04 2019-05-31 14.622 47,215 -5,766 0.00% 690,374
2019-06-03 2019-05-30 14.012 52,981 -2,163 0.00% 742,344
2019-05-31 2019-05-29 13.346 55,144 -1,802 0.00% 735,931
2019-05-30 2019-05-28 13.013 56,946 -9,731 0.01% 741,020
2019-05-29 2019-05-27 12.139 66,677 -721 0.01% 809,372
2019-05-28 2019-05-24 14.153 67,398 +7,208 0.01% 953,876
2019-05-27 2019-05-23 13.793 60,190 +5,496 0.01% 830,205
2019-05-24 2019-05-22 14.558 54,694 -1,001 0.01% 796,218
2019-05-23 2019-05-21 13.868 55,695 -1,000 0.01% 772,380
2019-05-22 2019-05-20 13.643 56,695 -7,004 0.01% 773,498
2019-05-21 2019-05-17 14.138 63,699 +8,671 0.01% 900,570
2019-05-20 2019-05-16 14.753 55,028 -667 0.01% 811,805
2019-05-17 2019-05-15 14.378 55,695 +1,334 0.01% 800,770
2019-05-15 2019-05-10 14.528 54,361 +1,001 0.01% 789,740
2019-05-14 2019-05-09 14.318 53,360 +667 0.01% 763,998
2019-05-10 2019-05-08 14.798 52,693 -667 0.01% 779,728
2019-05-09 2019-05-07 15.292 53,360 -12,006 0.01% 815,998
2019-05-08 2019-05-06 13.388 65,366 -8,338 0.01% 875,138
2019-05-07 2019-05-03 14.483 73,704 +3,669 0.01% 1,067,434
2019-05-06 2019-05-02 14.513 70,035 +7,337 0.01% 1,016,397
2019-05-03 2019-04-30 13.943 62,698 +1,334 0.01% 874,198
2019-04-29 2019-04-25 13.583 61,364 +333 0.01% 833,518
2019-04-25 2019-04-23 13.538 61,031 -667 0.01% 826,250
2019-04-24 2019-04-18 14.108 61,698 +334 0.01% 870,430
2019-04-23 2019-04-17 14.138 61,364 +667 0.01% 867,558
2019-04-18 2019-04-16 14.648 60,697 +5,669 0.01% 889,068
2019-04-16 2019-04-12 13.718 55,028 -333 0.01% 754,880
2019-04-15 2019-04-11 13.328 55,361 +667 0.01% 737,868
2019-04-12 2019-04-10 13.808 54,694 +3,335 0.01% 755,218
2019-04-11 2019-04-09 13.793 51,359 +4,335 0.00% 708,398
2019-04-10 2019-04-08 13.118 47,024 +334 0.00% 616,880
2019-04-09 2019-04-04 12.729 46,690 -3,669 0.00% 594,298
2019-04-08 2019-04-03 12.339 50,359 -6,003 0.00% 621,370
2019-04-02 2019-03-29 11.589 56,362 -1,667 0.01% 653,189
2019-03-29 2019-03-27 11.799 58,029 -1,001 0.01% 684,688
2019-03-28 2019-03-26 11.574 59,030 +334 0.01% 683,224
2019-03-27 2019-03-25 11.544 58,696 +3,001 0.01% 677,598
2019-03-26 2019-03-22 11.829 55,695 -1,334 0.01% 658,819
2019-03-25 2019-03-21 11.889 57,029 +8,004 0.01% 678,019
2019-03-21 2019-03-19 10.480 49,025 -667 0.00% 513,769
2019-03-19 2019-03-15 10.030 49,692 +5,003 0.00% 498,409
2019-03-14 2019-03-12 10.435 44,689 -667 0.00% 466,319
2019-03-12 2019-03-08 10.315 45,356 +3,668 0.00% 467,839
2019-03-11 2019-03-07 11.394 41,688 +334 0.00% 475,004
2019-03-08 2019-03-06 11.364 41,354 +1,334 0.00% 469,959
2019-03-07 2019-03-05 11.679 40,020 +333 0.00% 467,399
2019-03-05 2019-03-01 11.079 39,687 -1,000 0.00% 439,709
2019-03-04 2019-02-28 10.630 40,687 +667 0.00% 432,489
2019-03-01 2019-02-27 10.585 40,020 -334 0.00% 423,599
2019-02-27 2019-02-25 9.985 40,354 +1,001 0.00% 402,934
2019-02-25 2019-02-21 10.675 39,353 -9,672 0.00% 420,079
2019-02-21 2019-02-19 9.445 49,025 -667 0.00% 463,054
2019-02-20 2019-02-18 8.936 49,692 -667 0.00% 444,023
2019-02-18 2019-02-14 8.756 50,359 +334 0.00% 440,923
2019-02-15 2019-02-13 8.606 50,025 -5,003 0.00% 430,499
2019-02-13 2019-02-11 8.246 55,028 +334 0.01% 453,753
2019-02-12 2019-02-08 8.321 54,694 +333 0.01% 455,099
2019-02-11 2019-02-04 8.486 54,361 +5,003 0.01% 461,293
2019-01-30 2019-01-28 8.486 49,358 +333 0.00% 418,839
2019-01-29 2019-01-25 8.561 49,025 +334 0.00% 419,688
2019-01-25 2019-01-23 8.426 48,691 +667 0.00% 410,259
2019-01-18 2019-01-16 8.456 48,024 -334 0.00% 406,079
2019-01-16 2019-01-14 7.931 48,358 +334 0.00% 383,528
2019-01-10 2019-01-08 7.496 48,024 +667 0.00% 359,999
2019-01-07 2019-01-03 7.361 47,357 +667 0.00% 348,609
2019-01-04 2019-01-02 8.231 46,690 +333 0.00% 384,299
2019-01-03 2018-12-31 8.231 46,357 +334 0.00% 381,558
2018-12-28 2018-12-24 8.441 46,023 +333 0.00% 388,469
2018-12-27 2018-12-20 8.291 45,690 +667 0.00% 378,808
2018-12-21 2018-12-19 8.636 45,023 +334 0.00% 388,803
2018-12-20 2018-12-18 8.516 44,689 +333 0.00% 380,559
2018-12-19 2018-12-17 8.771 44,356 +334 0.00% 389,028
2018-12-14 2018-12-12 8.980 44,022 -334 0.00% 395,339
2018-12-12 2018-12-10 8.876 44,356 -1,000 0.00% 393,683
2018-12-11 2018-12-07 8.651 45,356 -334 0.00% 392,359
2018-12-10 2018-12-06 8.426 45,690 +667 0.00% 384,973
2018-12-07 2018-12-05 8.711 45,023 +1,668 0.00% 392,178
2018-12-04 2018-11-30 9.025 43,355 +333 0.00% 391,299
2018-11-30 2018-11-28 9.310 43,022 -333 0.00% 400,549
2018-11-29 2018-11-27 9.145 43,355 -1,001 0.00% 396,499
2018-11-28 2018-11-26 8.861 44,356 +334 0.00% 393,018
2018-11-23 2018-11-21 9.100 44,022 +333 0.00% 400,619
2018-11-20 2018-11-16 9.220 43,689 -18,676 0.00% 402,829
2018-11-19 2018-11-15 9.700 62,365 +4,336 0.01% 604,948
2018-11-16 2018-11-14 9.940 58,029 -5,336 0.01% 576,808
2018-11-15 2018-11-13 9.775 63,365 -667 0.01% 619,398
2018-11-13 2018-11-09 9.670 64,032 +5,336 0.01% 619,198
2018-11-07 2018-11-05 9.880 58,696 +2,668 0.01% 579,918
2018-10-31 2018-10-29 10.450 56,028 -8,004 0.01% 585,478
2018-10-29 2018-10-25 9.745 64,032 +3,335 0.01% 623,998
2018-10-24 2018-10-22 11.919 60,697 -6,670 0.01% 723,448
2018-10-23 2018-10-19 11.919 67,367 +6,670 0.01% 802,948
2018-10-22 2018-10-18 12.144 60,697 +7,337 0.01% 737,098
2018-10-19 2018-10-16 11.979 53,360 +3,001 0.01% 639,198
2018-10-18 2018-10-15 12.129 50,359 -333 0.00% 610,799
2018-10-16 2018-10-12 11.919 50,692 -334 0.00% 604,198
2018-10-15 2018-10-11 11.604 51,026 +3,002 0.00% 592,114
2018-10-11 2018-10-09 12.444 48,024 -1,334 0.00% 597,598
2018-10-10 2018-10-08 12.234 49,358 -1,001 0.00% 603,838
2018-10-09 2018-10-05 12.249 50,359 -667 0.00% 616,840
2018-10-08 2018-10-04 11.784 51,026 +2,001 0.00% 601,294
2018-10-05 2018-10-03 12.324 49,025 -14,340 0.00% 604,175
2018-10-04 2018-10-02 11.964 63,365 +333 0.01% 758,098
2018-10-03 2018-09-28 12.099 63,032 +667 0.01% 762,619
2018-10-02 2018-09-27 12.129 62,365 -1,000 0.01% 756,419
2018-09-28 2018-09-26 11.619 63,365 +333 0.01% 736,248
2018-09-27 2018-09-24 11.259 63,032 +667 0.01% 709,699
2018-09-26 2018-09-21 11.844 62,365 -667 0.01% 738,654
2018-09-20 2018-09-18 11.364 63,032 +334 0.01% 716,314
2018-09-13 2018-09-11 11.244 62,698 -12,340 0.01% 704,998
2018-09-06 2018-09-04 12.024 75,038 -7,003 0.01% 902,254
2018-09-05 2018-09-03 11.799 82,041 +1,000 0.01% 968,007
2018-09-04 2018-08-31 12.564 81,041 -333 0.01% 1,018,174
2018-09-03 2018-08-30 12.639 81,374 -1,001 0.01% 1,028,457
2018-08-31 2018-08-29 12.414 82,375 -333 0.01% 1,022,584
2018-08-29 2018-08-27 11.964 82,708 +667 0.01% 989,517
2018-08-28 2018-08-24 12.279 82,041 -334 0.01% 1,007,367
2018-08-27 2018-08-23 11.994 82,375 +334 0.01% 988,003
2018-08-24 2018-08-22 11.859 82,041 +333 0.01% 972,927
2018-08-23 2018-08-21 11.874 81,708 -667 0.01% 970,203
2018-08-21 2018-08-17 11.079 82,375 +1,668 0.01% 912,668
2018-08-20 2018-08-16 11.499 80,707 -667 0.01% 928,068
2018-08-17 2018-08-15 10.660 81,374 -6,670 0.01% 867,418
2018-08-16 2018-08-14 10.390 88,044 -15,008 0.01% 914,758
2018-08-15 2018-08-13 9.835 103,052 +1,001 0.01% 1,013,522
2018-08-14 2018-08-10 10.225 102,051 -10,005 0.01% 1,043,457
2018-08-13 2018-08-09 10.060 112,056 -5,336 0.01% 1,127,277
2018-08-10 2018-08-08 9.805 117,392 -5,670 0.01% 1,151,037
2018-08-09 2018-08-07 9.865 123,062 -10,005 0.01% 1,214,012
2018-08-08 2018-08-06 9.700 133,067 -1,000 0.01% 1,290,766
2018-08-07 2018-08-03 9.220 134,067 +333 0.01% 1,236,147
2018-08-06 2018-08-02 9.505 133,734 -10,672 0.01% 1,271,171
2018-08-03 2018-08-01 9.340 144,406 -333 0.01% 1,348,796
2018-08-02 2018-07-31 9.055 144,739 -334 0.01% 1,310,677
2018-08-01 2018-07-30 9.205 145,073 -4,002 0.01% 1,335,451
2018-07-30 2018-07-26 8.696 149,075 -667 0.01% 1,296,301
2018-07-27 2018-07-25 8.576 149,742 +3,002 0.01% 1,284,141
2018-07-25 2018-07-23 7.811 146,740 +333 0.01% 1,146,197
2018-07-24 2018-07-20 7.796 146,407 +667 0.01% 1,141,401
2018-07-17 2018-07-13 7.796 145,740 +667 0.01% 1,136,201
2018-07-16 2018-07-12 7.616 145,073 +334 0.01% 1,104,901
2018-07-10 2018-07-06 6.822 144,739 -3,335 0.01% 987,347
2018-06-28 2018-06-26 7.271 148,074 +333 0.01% 1,076,697
2018-06-27 2018-06-25 7.481 147,741 -333 0.01% 1,105,286
2018-06-26 2018-06-22 7.781 148,074 -334 0.01% 1,152,177
2018-06-25 2018-06-21 7.751 148,408 -333 0.01% 1,150,326
2018-06-21 2018-06-19 7.511 148,741 +1,000 0.01% 1,117,227
2018-06-20 2018-06-15 8.096 147,741 -24,012 0.01% 1,196,101
2018-06-19 2018-06-14 7.796 171,753 -667 0.02% 1,339,000
2018-06-15 2018-06-13 7.586 172,420 +667 0.02% 1,308,010
2018-06-14 2018-06-12 7.736 171,753 -5,336 0.02% 1,328,700
2018-06-13 2018-06-11 7.511 177,089 -9,338 0.02% 1,330,155
2018-06-12 2018-06-08 7.346 186,427 -333 0.02% 1,369,550
2018-06-11 2018-06-07 7.256 186,760 -334 0.02% 1,355,196
2018-06-07 2018-06-05 7.211 187,094 +334 0.02% 1,349,205
2018-06-06 2018-06-04 7.181 186,760 -334 0.02% 1,341,196
2018-06-04 2018-05-31 7.121 187,094 +12,673 0.02% 1,332,375
2018-06-01 2018-05-30 6.807 174,421 +1,001 0.02% 1,187,210
2018-05-28 2018-05-24 7.301 173,420 -4,002 0.02% 1,266,197
2018-05-25 2018-05-23 7.346 177,422 -2,335 0.02% 1,303,397
2018-05-23 2018-05-18 6.897 179,757 -667 0.02% 1,239,700
2018-05-17 2018-05-15 7.076 180,424 -13,340 0.02% 1,276,605
2018-05-16 2018-05-14 7.091 193,764 +8,507 0.02% 1,374,027
2018-05-11 2018-05-09 6.763 185,257 +639 0.02% 1,252,801
2018-05-08 2018-05-04 6.575 184,618 +319 0.02% 1,213,800
2018-05-07 2018-05-03 6.716 184,299 +959 0.02% 1,237,668
2018-05-04 2018-05-02 7.060 183,340 -19,484 0.02% 1,294,368
2018-05-03 2018-04-30 6.606 202,824 -3,194 0.02% 1,339,848
2018-04-23 2018-04-19 5.949 206,018 -639 0.02% 1,225,498
2018-04-20 2018-04-18 5.792 206,657 +319 0.02% 1,196,949
2018-04-13 2018-04-11 5.698 206,338 -319 0.02% 1,175,722
2018-04-06 2018-04-03 5.573 206,657 -9,582 0.02% 1,151,659
2018-04-04 2018-03-29 5.416 216,239 -320 0.02% 1,171,208
2018-04-03 2018-03-28 5.275 216,559 +320 0.02% 1,142,431
2018-03-28 2018-03-26 5.260 216,239 -959 0.02% 1,137,358
2018-03-27 2018-03-23 5.041 217,198 -319 0.02% 1,094,802
2018-03-26 2018-03-22 4.994 217,517 -319 0.02% 1,086,195
2018-03-20 2018-03-16 5.088 217,836 -3,833 0.02% 1,108,248
2018-03-19 2018-03-15 5.056 221,669 -2,556 0.02% 1,120,808
2018-03-14 2018-03-12 4.806 224,225 +320 0.02% 1,077,572
2018-02-23 2018-02-21 4.790 223,905 +319 0.02% 1,072,529
2018-02-22 2018-02-20 4.837 223,586 -319 0.02% 1,081,501
2018-02-13 2018-02-09 4.352 223,905 +319 0.02% 974,389
2018-02-12 2018-02-08 4.477 223,586 +320 0.02% 1,001,001
2018-02-08 2018-02-06 4.477 223,266 +1,597 0.02% 999,568
2018-02-07 2018-02-05 4.743 221,669 +319 0.02% 1,051,408
2018-02-06 2018-02-02 5.025 221,350 +6,388 0.02% 1,112,265
2018-02-01 2018-01-30 4.868 214,962 -319 0.02% 1,046,516
2018-01-31 2018-01-29 4.774 215,281 -320 0.02% 1,027,849
2017-12-21 2017-12-19 4.242 215,601 +320 0.02% 914,627
2017-12-08 2017-12-06 4.086 215,281 -22,678 0.02% 879,569
2017-12-06 2017-12-04 4.305 237,959 +22,997 0.02% 1,024,374
2017-11-08 2017-11-06 4.180 214,962 -21,720 0.02% 898,456
2017-10-13 2017-10-11 4.274 236,682 -3,832 0.02% 1,011,467
2017-10-11 2017-10-09 4.274 240,514 -3,194 0.02% 1,027,843
2017-10-10 2017-10-06 4.305 243,708 -3,195 0.02% 1,049,123
2017-09-13 2017-09-11 4.039 246,903 +9,263 0.02% 997,172
2017-09-07 2017-09-05 4.101 237,640 -8,943 0.02% 974,641
2017-08-29 2017-08-25 4.070 246,583 +21,720 0.02% 1,003,599
2017-08-15 2017-08-11 4.070 224,863 -25,553 0.02% 915,198
2017-07-18 2017-07-14 3.960 250,416 -319 0.03% 991,760
2017-07-10 2017-07-06 3.679 250,735 -320 0.03% 922,373
2017-06-13 2017-06-09 3.710 251,055 -25,553 0.03% 931,410
2017-06-07 2017-06-05 3.591 276,608 +4,089 0.03% 993,265
2017-04-26 2017-04-24 4.147 272,519 -12,587 0.03% 1,130,132
2017-04-07 2017-04-05 3.956 285,106 +50,350 0.03% 1,127,970
2017-04-06 2017-04-03 3.782 234,756 -6,923 0.02% 887,739
2017-03-31 2017-03-29 3.686 241,679 -31,469 0.02% 890,879
2017-03-30 2017-03-28 3.575 273,148 +31,469 0.03% 976,500
2017-03-29 2017-03-27 3.670 241,679 +6,923 0.02% 887,039
2017-03-28 2017-03-24 3.940 234,756 +12,587 0.02% 925,039
2017-03-20 2017-03-16 4.115 222,169 -12,587 0.02% 914,271
2017-03-16 2017-03-14 3.813 234,756 +12,587 0.02% 895,199
2017-03-15 2017-03-13 3.956 222,169 -314 0.02% 878,971
2017-02-17 2017-02-15 3.575 222,483 -6,294 0.02% 795,374
2017-02-07 2017-02-03 3.607 228,777 +28,322 0.02% 825,145
2017-02-06 2017-02-02 3.305 200,455 -5,035 0.02% 662,479
2017-01-26 2017-01-24 3.019 205,490 -7,867 0.02% 620,349
2017-01-20 2017-01-18 2.924 213,357 +4,405 0.02% 623,759
2017-01-17 2017-01-13 3.003 208,952 -2,203 0.02% 627,480
2017-01-09 2017-01-05 3.019 211,155 -6,293 0.02% 637,451
2017-01-06 2017-01-04 2.876 217,448 +5,664 0.02% 625,354
2017-01-04 2016-12-30 2.844 211,784 -315 0.02% 602,335
2016-12-13 2016-12-09 3.019 212,099 +630 0.02% 640,301
2016-12-08 2016-12-06 3.146 211,469 -630 0.02% 665,279
2016-11-30 2016-11-28 3.082 212,099 +6,294 0.02% 653,781
2016-11-25 2016-11-23 3.130 205,805 +629 0.02% 644,190
2016-11-18 2016-11-16 3.225 205,176 -1,258 0.02% 661,781
2016-11-15 2016-11-11 3.146 206,434 -315 0.02% 649,439
2016-11-08 2016-11-04 3.051 206,749 -315 0.02% 630,720
2016-10-26 2016-10-24 3.098 207,064 -6,608 0.02% 641,551
2016-10-17 2016-10-13 2.892 213,672 +629 0.02% 617,889
2016-10-13 2016-10-11 3.098 213,043 +6,294 0.02% 660,076
2016-10-11 2016-10-06 3.225 206,749 -6,294 0.02% 666,855
2016-10-07 2016-10-05 3.019 213,043 +944 0.02% 643,151
2016-10-06 2016-10-04 3.003 212,099 -944 0.02% 636,931
2016-10-04 2016-09-30 2.971 213,043 +1,574 0.02% 632,996
2016-10-03 2016-09-29 3.035 211,469 -2,203 0.02% 641,759
2016-09-29 2016-09-27 3.003 213,672 +6,294 0.02% 641,654
2016-09-26 2016-09-22 3.114 207,378 -6,609 0.02% 645,819
2016-09-15 2016-09-13 3.019 213,987 +12,588 0.02% 646,000
2016-09-08 2016-09-06 3.146 201,399 -6,609 0.02% 633,599
2016-09-06 2016-09-02 2.892 208,008 +6,294 0.02% 601,511
2016-08-29 2016-08-25 2.971 201,714 -315 0.02% 599,335
2016-08-24 2016-08-22 3.003 202,029 -1,259 0.02% 606,691
2016-08-12 2016-08-10 2.685 203,288 -10,069 0.02% 545,871
2016-08-11 2016-08-09 2.558 213,357 -11,329 0.02% 545,789
2016-08-10 2016-08-08 2.495 224,686 +6,294 0.02% 560,489
2016-08-08 2016-08-04 2.447 218,392 +5,035 0.02% 534,379
2016-08-04 2016-08-01 2.495 213,357 -11,329 0.02% 532,229
2016-08-03 2016-07-29 2.495 224,686 +11,329 0.02% 560,489
2016-08-01 2016-07-28 2.463 213,357 +6,293 0.02% 525,449
2016-07-28 2016-07-26 2.510 207,064 -6,293 0.02% 519,821
2016-07-27 2016-07-25 2.495 213,357 +6,293 0.02% 532,229
2016-07-25 2016-07-21 2.526 207,064 -5,035 0.02% 523,111
2016-07-22 2016-07-20 2.542 212,099 +8,811 0.02% 539,201
2016-07-18 2016-07-14 2.463 203,288 -6,293 0.02% 500,651
2016-06-07 2016-06-03 2.399 209,581 +5,035 0.02% 502,829
2016-06-03 2016-06-01 2.592 204,546 +1,258 0.02% 530,173
2016-06-02 2016-05-31 2.526 203,288 -10,532 0.02% 513,488
2016-05-04 2016-04-29 2.790 213,820 +4,846 0.02% 596,571
2016-04-11 2016-04-07 2.592 208,974 -6,057 0.02% 541,650
2016-03-29 2016-03-23 2.641 215,031 +6,057 0.02% 568,000
2016-03-09 2016-03-07 2.674 208,974 -2,423 0.02% 558,900
2016-03-07 2016-03-03 2.658 211,397 +3,029 0.02% 561,891
2016-02-19 2016-02-17 2.575 208,368 -6,057 0.02% 536,639
2016-02-17 2016-02-15 2.592 214,425 +1,211 0.02% 555,779
2016-02-15 2016-02-11 2.542 213,214 +4,846 0.02% 542,080
2016-01-26 2016-01-22 2.856 208,368 -6,057 0.02% 595,119
2016-01-25 2016-01-21 2.823 214,425 +6,057 0.02% 605,339
2016-01-19 2016-01-15 2.823 208,368 -6,057 0.02% 588,239
2016-01-18 2016-01-14 2.807 214,425 +6,057 0.02% 601,799
2016-01-15 2016-01-13 2.939 208,368 -6,057 0.02% 612,319
2016-01-08 2016-01-06 3.005 214,425 +6,057 0.02% 644,279
2015-12-29 2015-12-24 3.186 208,368 -12,115 0.02% 663,919
2015-12-28 2015-12-22 3.038 220,483 +606 0.02% 669,761
2015-12-23 2015-12-21 3.071 219,877 +11,206 0.02% 675,180
2015-12-21 2015-12-17 3.203 208,671 -9,389 0.02% 668,330
2015-12-18 2015-12-16 3.104 218,060 +6,057 0.02% 676,801
2015-12-17 2015-12-15 3.087 212,003 +7,572 0.02% 654,501
2015-12-02 2015-11-30 3.516 204,431 -10,600 0.02% 718,875
2015-12-01 2015-11-27 3.335 215,031 -6,057 0.02% 717,100
2015-11-09 2015-11-05 3.896 221,088 +4,543 0.02% 861,399
2015-11-06 2015-11-04 3.979 216,545 +5,754 0.02% 861,573
2015-11-04 2015-11-02 3.962 210,791 +1,211 0.02% 835,200
2015-11-03 2015-10-30 4.012 209,580 +5,149 0.02% 840,781
2015-09-21 2015-09-17 3.863 204,431 +303 0.02% 789,750
2015-09-18 2015-09-16 3.962 204,128 +1,817 0.02% 808,799
2015-09-14 2015-09-10 4.210 202,311 -6,057 0.02% 851,700
2015-09-08 2015-09-04 4.045 208,368 +6,057 0.02% 842,799
2015-09-07 2015-09-02 4.160 202,311 -4,543 0.02% 841,680
2015-09-01 2015-08-28 4.045 206,854 +4,543 0.02% 836,675
2015-08-31 2015-08-27 4.061 202,311 -9,692 0.02% 821,640
2015-08-24 2015-08-20 4.722 212,003 +18,475 0.02% 1,001,002
2015-08-18 2015-08-14 5.134 193,528 +303 0.02% 993,645
2015-08-07 2015-08-05 5.399 193,225 +303 0.02% 1,043,129
2015-07-20 2015-07-16 5.399 192,922 +303 0.02% 1,041,493
2015-07-15 2015-07-13 5.630 192,619 +302 0.02% 1,084,378
2015-07-10 2015-07-08 5.002 192,317 +303 0.02% 962,027
2015-07-09 2015-07-07 5.283 192,014 +303 0.02% 1,014,401
2015-07-08 2015-07-06 5.564 191,711 +303 0.02% 1,066,606
2015-07-07 2015-07-03 6.026 191,408 +303 0.02% 1,153,400
2015-07-02 2015-06-29 6.307 191,105 -6,663 0.02% 1,205,209
2015-06-09 2015-06-05 6.719 197,768 -3,029 0.02% 1,328,854
2015-06-05 2015-06-03 6.703 200,797 +3,029 0.02% 1,345,892
2015-06-04 2015-06-02 6.802 197,768 +4,846 0.02% 1,345,179
2015-06-03 2015-06-01 6.835 192,922 +7,268 0.02% 1,318,588
2015-06-01 2015-05-28 6.802 185,654 +6,058 0.02% 1,262,782
2015-05-29 2015-05-27 7.526 179,596 -303 0.02% 1,351,639
2015-05-28 2015-05-26 7.509 179,899 +7,839 0.02% 1,350,814
2015-05-19 2015-05-15 7.250 172,060 -289 0.02% 1,247,403
2015-05-11 2015-05-07 7.112 172,349 +1,738 0.02% 1,225,698
2015-05-07 2015-05-05 7.509 170,611 +869 0.02% 1,281,073
2015-05-06 2015-05-04 7.733 169,742 +5,503 0.02% 1,312,637
2015-05-05 2015-04-30 7.716 164,239 +290 0.02% 1,267,247
2015-04-29 2015-04-27 7.940 163,949 +3,476 0.02% 1,301,799
2015-04-23 2015-04-21 7.940 160,473 +5,793 0.02% 1,274,199
2015-04-20 2015-04-16 8.044 154,680 +5,793 0.02% 1,244,221
2015-04-13 2015-04-09 7.940 148,887 -6,083 0.02% 1,182,203
2015-04-09 2015-04-02 7.474 154,970 -579 0.02% 1,158,278
2015-04-08 2015-04-01 7.405 155,549 -290 0.02% 1,151,866
2015-03-25 2015-03-23 6.887 155,839 +1,449 0.02% 1,073,313
2015-03-20 2015-03-18 6.853 154,390 +4,345 0.02% 1,058,003
2015-03-12 2015-03-10 6.887 150,045 +289 0.02% 1,033,408
2015-03-03 2015-02-27 7.181 149,756 +2,897 0.02% 1,075,363
2015-02-04 2015-02-02 6.663 146,859 +290 0.02% 978,510
2015-02-03 2015-01-30 6.836 146,569 +579 0.02% 1,001,878
2015-02-02 2015-01-29 6.905 145,990 +290 0.02% 1,008,000
2015-01-29 2015-01-27 7.025 145,700 +289 0.02% 1,023,603
2015-01-23 2015-01-21 7.164 145,411 -3,476 0.02% 1,041,652
2015-01-22 2015-01-20 7.077 148,887 +290 0.02% 1,053,703
2015-01-21 2015-01-19 7.146 148,597 +579 0.02% 1,061,910
2015-01-16 2015-01-14 7.440 148,018 +580 0.02% 1,101,208
2015-01-13 2015-01-09 7.733 147,438 +3,476 0.02% 1,140,158
2015-01-09 2015-01-07 7.888 143,962 +5,793 0.02% 1,135,642
2015-01-08 2015-01-06 8.027 138,169 +1,738 0.02% 1,109,024
2014-12-03 2014-12-01 7.595 136,431 +2,028 0.02% 1,036,199
2014-11-19 2014-11-17 7.630 134,403 +289 0.01% 1,025,436
2014-11-17 2014-11-13 7.664 134,114 +2,317 0.01% 1,027,861
2014-11-05 2014-11-03 8.009 131,797 -289 0.01% 1,055,604
2014-10-20 2014-10-16 7.181 132,086 +289 0.01% 948,479
2014-10-14 2014-10-10 7.785 131,797 +290 0.01% 1,026,029
2014-10-13 2014-10-09 8.130 131,507 +579 0.01% 1,069,171
2014-10-07 2014-10-03 8.303 130,928 -11,586 0.01% 1,087,064
2014-09-08 2014-09-04 9.511 142,514 -579 0.02% 1,355,460
2014-09-04 2014-09-02 9.494 143,093 -4,056 0.02% 1,358,496
2014-07-29 2014-07-25 9.960 147,149 -5,214 0.02% 1,465,583
2014-07-25 2014-07-23 9.649 152,363 +11,587 0.02% 1,470,174
2014-07-24 2014-07-22 9.321 140,776 +2,897 0.02% 1,312,199
2014-07-23 2014-07-21 9.304 137,879 -580 0.02% 1,282,816
2014-07-18 2014-07-16 9.304 138,459 +5,793 0.02% 1,288,212
2014-07-15 2014-07-11 9.028 132,666 +580 0.01% 1,197,674
2014-06-30 2014-06-26 8.510 132,086 -290 0.01% 1,124,038
2014-06-03 2014-05-29 9.062 132,376 +5,793 0.01% 1,199,626
2014-05-12 2014-05-08 9.390 126,583 +4,056 0.01% 1,188,644
2014-04-28 2014-04-24 11.047 122,527 -5,794 0.01% 1,353,596
2014-04-25 2014-04-23 10.529 128,321 +5,794 0.01% 1,351,154
2014-04-23 2014-04-17 11.661 122,527 +3,546 0.01% 1,428,790
2014-04-17 2014-04-15 11.732 118,981 -281 0.01% 1,395,900
2014-03-31 2014-03-27 10.559 119,262 -3,376 0.01% 1,259,277
2014-03-21 2014-03-19 11.110 122,638 -2,812 0.01% 1,362,504
2014-03-11 2014-03-07 10.399 125,450 -16,877 0.01% 1,304,546
2014-03-10 2014-03-06 10.097 142,327 -5,626 0.02% 1,437,039
2014-02-13 2014-02-11 9.741 147,953 -1,125 0.02% 1,441,243
2014-02-06 2014-02-04 9.155 149,078 -3,094 0.02% 1,364,752
2014-02-04 2014-01-28 8.764 152,172 +5,626 0.02% 1,333,566
2014-01-28 2014-01-24 8.870 146,546 -282 0.02% 1,299,892
2014-01-22 2014-01-20 8.692 146,828 -5,625 0.02% 1,276,294
2014-01-17 2014-01-15 8.781 152,453 -1,969 0.02% 1,338,739
2014-01-13 2014-01-09 8.586 154,422 -844 0.02% 1,325,834
2014-01-02 2013-12-27 8.799 155,266 -1,125 0.02% 1,366,200
2013-12-27 2013-12-20 8.728 156,391 -5,907 0.02% 1,364,979
2013-12-23 2013-12-19 8.817 162,298 -3,094 0.02% 1,430,961
2013-12-18 2013-12-16 8.532 165,392 -281 0.02% 1,411,200
2013-12-17 2013-12-13 8.515 165,673 -282 0.02% 1,410,653
2013-12-09 2013-12-05 8.692 165,955 -2,812 0.02% 1,442,554
2013-12-05 2013-12-03 8.604 168,767 -2,813 0.02% 1,451,997
2013-12-03 2013-11-29 8.497 171,580 -2,250 0.02% 1,457,899
2013-11-29 2013-11-27 8.586 173,830 -3,094 0.02% 1,492,467
2013-11-28 2013-11-26 8.390 176,924 -2,532 0.02% 1,484,436
2013-11-20 2013-11-18 7.733 179,456 -281 0.02% 1,387,651
2013-11-11 2013-11-07 7.430 179,737 +281 0.02% 1,335,508
2013-11-08 2013-11-06 7.555 179,456 -281 0.02% 1,355,750
2013-11-01 2013-10-30 7.359 179,737 -281 0.02% 1,322,728
2013-10-24 2013-10-22 7.341 180,018 -282 0.02% 1,321,596
2013-10-22 2013-10-18 7.128 180,300 +844 0.02% 1,285,207
2013-10-21 2013-10-17 7.093 179,456 +1,688 0.02% 1,272,810
2013-10-17 2013-10-15 6.933 177,768 -282 0.02% 1,232,398
2013-10-10 2013-10-08 6.862 178,050 -281 0.02% 1,221,693
2013-09-27 2013-09-25 6.559 178,331 +281 0.02% 1,169,731
2013-09-23 2013-09-18 6.702 178,050 +282 0.02% 1,193,208
2013-09-18 2013-09-16 6.933 177,768 -282 0.02% 1,232,398
2013-09-17 2013-09-13 6.755 178,050 -281 0.02% 1,202,703
2013-09-16 2013-09-12 6.826 178,331 -281 0.02% 1,217,281
2013-09-05 2013-09-03 6.630 178,612 +562 0.02% 1,184,274
2013-09-04 2013-09-02 6.684 178,050 -281 0.02% 1,190,043
2013-08-27 2013-08-23 6.666 178,331 -281 0.02% 1,188,751
2013-08-23 2013-08-21 6.755 178,612 -281 0.02% 1,206,499
2013-08-16 2013-08-13 6.862 178,893 -11,252 0.02% 1,227,477
2013-08-15 2013-08-12 6.630 190,145 +5,626 0.02% 1,260,743
2013-08-12 2013-08-08 6.435 184,519 -281 0.02% 1,187,360
2013-08-07 2013-08-05 6.346 184,800 -563 0.02% 1,172,744
2013-08-01 2013-07-30 6.097 185,363 +281 0.02% 1,130,186
2013-07-31 2013-07-29 6.150 185,082 +5,626 0.02% 1,138,343
2013-07-30 2013-07-26 6.453 179,456 +2,250 0.02% 1,157,970
2013-07-16 2013-07-12 6.488 177,206 +282 0.02% 1,149,752
2013-07-15 2013-07-11 6.097 176,924 -282 0.02% 1,078,732
2013-07-11 2013-07-09 5.866 177,206 -281 0.02% 1,039,502
2013-06-26 2013-06-24 5.777 177,487 -281 0.02% 1,025,375
2013-06-03 2013-05-30 7.395 177,768 -282 0.02% 1,314,558
2013-05-27 2013-05-23 7.774 178,050 +5,429 0.02% 1,384,164
2013-05-08 2013-05-06 7.902 172,621 -818 0.02% 1,364,113
2013-04-30 2013-04-26 7.976 173,439 -1,364 0.02% 1,383,298
2013-04-25 2013-04-23 7.847 174,803 -7,636 0.02% 1,371,741
2013-04-15 2013-04-11 7.664 182,439 -545 0.02% 1,398,214
2013-04-12 2013-04-10 7.609 182,984 -2,454 0.02% 1,392,326
2013-04-09 2013-04-05 7.151 185,438 -4,909 0.02% 1,325,998
2013-03-13 2013-03-11 7.554 190,347 -10,908 0.02% 1,437,881
2013-03-05 2013-03-01 7.701 201,255 -545 0.02% 1,549,800
2013-02-28 2013-02-26 7.481 201,800 -1,364 0.02% 1,509,597
2013-02-18 2013-02-14 7.884 203,164 -273 0.02% 1,601,750
2013-02-14 2013-02-07 7.847 203,437 -818 0.02% 1,596,443
2013-02-08 2013-02-06 7.756 204,255 +10,908 0.02% 1,584,137
2013-02-07 2013-02-05 7.701 193,347 -19,362 0.02% 1,488,903
2013-02-06 2013-02-04 7.701 212,709 -55,086 0.03% 1,638,003
2013-02-05 2013-02-01 7.389 267,795 -42,541 0.03% 1,978,733
2013-01-31 2013-01-29 7.242 310,336 -1,091 0.04% 2,247,547
2013-01-24 2013-01-22 7.279 311,427 -5,454 0.04% 2,266,869
2013-01-23 2013-01-21 7.297 316,881 -3,273 0.04% 2,312,378
2013-01-18 2013-01-16 7.022 320,154 +818 0.04% 2,248,212
2013-01-15 2013-01-11 7.132 319,336 +273 0.04% 2,277,598
2013-01-14 2013-01-10 7.242 319,063 +818 0.04% 2,310,751
2013-01-11 2013-01-09 7.316 318,245 -5,727 0.04% 2,328,167
2013-01-04 2013-01-02 7.316 323,972 -8,726 0.04% 2,370,063
2012-12-20 2012-12-18 7.022 332,698 -6,272 0.04% 2,336,300
2012-12-19 2012-12-17 6.546 338,970 +3,000 0.04% 2,218,754
2012-12-18 2012-12-14 6.381 335,970 -4,091 0.04% 2,143,677
2012-12-13 2012-12-11 6.179 340,061 +5,454 0.04% 2,101,195
2012-12-12 2012-12-10 6.197 334,607 -2,182 0.04% 2,073,630
2012-12-07 2012-12-05 6.234 336,789 -1,363 0.04% 2,099,503
2012-12-06 2012-12-04 6.142 338,152 +5,454 0.04% 2,076,999
2012-12-05 2012-12-03 6.087 332,698 -5,454 0.04% 2,025,200
2012-12-03 2012-11-29 5.977 338,152 -546 0.04% 2,021,199
2012-11-27 2012-11-23 6.032 338,698 -3,272 0.04% 2,043,093
2012-11-23 2012-11-21 5.977 341,970 +3,272 0.04% 2,044,020
2012-11-14 2012-11-12 6.124 338,698 +5,182 0.04% 2,074,143
2012-11-12 2012-11-08 6.271 333,516 -273 0.04% 2,091,329
2012-11-08 2012-11-06 6.216 333,789 +3,818 0.04% 2,074,681
2012-11-01 2012-10-30 5.941 329,971 -273 0.04% 1,960,200
2012-10-31 2012-10-29 5.941 330,244 -272 0.04% 1,961,822
2012-10-30 2012-10-26 5.941 330,516 +272 0.04% 1,963,437
2012-10-29 2012-10-25 6.051 330,244 -5,726 0.04% 1,998,152
2012-10-24 2012-10-19 6.326 335,970 -10,909 0.04% 2,125,197
2012-10-22 2012-10-18 6.399 346,879 +14,999 0.04% 2,219,642
2012-10-19 2012-10-17 6.197 331,880 +545 0.04% 2,056,730
2012-10-18 2012-10-16 6.179 331,335 -7,363 0.04% 2,047,278
2012-10-11 2012-10-09 6.142 338,698 -272 0.04% 2,080,353
2012-10-10 2012-10-08 6.142 338,970 -2,455 0.04% 2,082,024
2012-10-04 2012-09-28 5.996 341,425 +2,182 0.04% 2,047,023
2012-09-26 2012-09-24 6.051 339,243 -3,545 0.04% 2,052,600
2012-09-25 2012-09-21 5.904 342,788 -273 0.04% 2,023,770
2012-09-18 2012-09-14 5.776 343,061 +273 0.04% 1,981,351
2012-09-17 2012-09-13 5.665 342,788 -3,818 0.04% 1,942,065
2012-09-13 2012-09-11 5.482 346,606 +273 0.04% 1,900,145
2012-09-11 2012-09-07 5.647 346,333 -546 0.04% 1,955,799
2012-08-22 2012-08-20 5.500 346,879 +273 0.04% 1,908,002
2012-08-20 2012-08-16 5.665 346,606 +3,273 0.04% 1,963,695
2012-08-15 2012-08-13 5.574 343,333 +272 0.04% 1,913,677
2012-08-03 2012-08-01 5.831 343,061 -272 0.04% 2,000,221
2012-08-02 2012-07-31 5.721 343,333 +272 0.04% 1,964,037
2012-08-01 2012-07-30 5.629 343,061 +5,454 0.04% 1,931,031
2012-07-30 2012-07-26 5.665 337,607 -4,363 0.04% 1,912,712
2012-07-25 2012-07-23 5.867 341,970 -273 0.04% 2,006,400
2012-07-16 2012-07-12 5.886 342,243 -1,090 0.04% 2,014,277
2012-07-12 2012-07-10 5.757 343,333 -273 0.04% 1,976,627
2012-07-11 2012-07-09 5.684 343,606 +545 0.04% 1,952,999
2012-07-10 2012-07-06 5.996 343,061 +1,364 0.04% 2,056,831
2012-07-06 2012-07-04 6.142 341,697 -1,091 0.04% 2,098,773
2012-07-05 2012-07-03 6.032 342,788 +818 0.04% 2,067,765
2012-07-04 2012-06-29 6.289 341,970 -1,091 0.04% 2,150,610
2012-07-03 2012-06-28 6.197 343,061 +1,091 0.04% 2,126,021
2012-06-27 2012-06-25 6.344 341,970 -273 0.04% 2,169,420
2012-06-26 2012-06-22 6.362 342,243 -8,999 0.04% 2,177,427
2012-06-25 2012-06-21 6.362 351,242 -2,182 0.04% 2,234,681
2012-06-21 2012-06-19 6.234 353,424 +1,091 0.04% 2,203,203
2012-06-19 2012-06-15 6.307 352,333 -6,545 0.04% 2,222,242
2012-06-13 2012-06-11 6.326 358,878 -5,454 0.04% 2,270,103
2012-06-12 2012-06-08 6.197 364,332 -2,727 0.04% 2,257,842
2012-06-08 2012-06-06 6.014 367,059 +2,182 0.04% 2,207,442
2012-06-05 2012-06-01 5.977 364,877 -7,908 0.04% 2,180,940
2012-06-04 2012-05-31 6.051 372,785 +272 0.04% 2,255,547
2012-06-01 2012-05-30 6.087 372,513 +2,182 0.04% 2,267,562
2012-05-31 2012-05-29 6.326 370,331 -6,000 0.04% 2,342,549
2012-05-30 2012-05-28 6.863 376,331 -2,181 0.04% 2,582,896
2012-05-29 2012-05-25 6.590 378,512 +35,660 0.04% 2,494,541
2012-05-28 2012-05-24 6.551 342,852 -5,129 0.04% 2,246,158
2012-05-25 2012-05-23 6.220 347,981 +5,641 0.04% 2,164,415
2012-05-24 2012-05-22 6.181 342,340 +4,360 0.04% 2,115,978
2012-05-22 2012-05-18 6.142 337,980 +2,051 0.04% 2,075,849
2012-05-21 2012-05-17 6.142 335,929 +10,258 0.04% 2,063,252
2012-05-18 2012-05-16 6.142 325,671 -257 0.04% 2,000,248
2012-05-17 2012-05-15 6.473 325,928 +2,821 0.04% 2,109,862
2012-05-16 2012-05-14 6.473 323,107 +5,642 0.04% 2,091,600
2012-05-15 2012-05-11 6.727 317,465 +2,051 0.04% 2,135,547
2012-05-14 2012-05-10 6.863 315,414 -769 0.04% 2,164,801
2012-05-11 2012-05-09 7.097 316,183 +256 0.04% 2,244,058
2012-05-10 2012-05-08 7.253 315,927 +7,693 0.04% 2,291,521
2012-05-09 2012-05-07 7.370 308,234 +257 0.04% 2,271,782
2012-05-02 2012-04-27 7.507 307,977 +513 0.04% 2,311,922
2012-04-26 2012-04-24 7.331 307,464 -257 0.04% 2,254,117
2012-04-24 2012-04-20 7.409 307,721 +769 0.04% 2,280,001
2012-04-23 2012-04-19 7.390 306,952 -6,923 0.04% 2,268,318
2012-04-20 2012-04-18 7.390 313,875 -20,515 0.04% 2,319,478
2012-04-18 2012-04-16 7.409 334,390 +10,257 0.04% 2,477,600
2012-04-16 2012-04-12 7.858 324,133 -769 0.04% 2,546,962
2012-04-12 2012-04-10 7.741 324,902 -5,129 0.04% 2,514,995
2012-04-11 2012-04-05 7.858 330,031 +21,541 0.04% 2,593,308
2012-04-10 2012-04-03 8.014 308,490 -4,616 0.04% 2,472,163
2012-04-05 2012-04-02 7.604 313,106 +2,051 0.04% 2,380,950
2012-04-03 2012-03-30 7.604 311,055 +513 0.04% 2,365,353
2012-04-02 2012-03-29 7.624 310,542 +5,129 0.04% 2,367,507
2012-03-30 2012-03-28 7.546 305,413 +256 0.04% 2,304,585
2012-03-29 2012-03-27 7.663 305,157 +2,052 0.04% 2,338,353
2012-03-26 2012-03-22 7.799 303,105 +513 0.04% 2,363,999
2012-03-22 2012-03-20 7.721 302,592 +513 0.04% 2,336,398
2012-03-21 2012-03-19 7.975 302,079 -2,565 0.04% 2,409,007
2012-03-20 2012-03-16 7.916 304,644 +257 0.04% 2,411,642
2012-03-19 2012-03-15 7.799 304,387 +58,467 0.04% 2,373,998
2012-03-16 2012-03-14 7.858 245,920 +1,025 0.03% 1,932,383
2012-03-15 2012-03-13 8.150 244,895 +257 0.03% 1,995,954
2012-03-14 2012-03-12 8.287 244,638 +5,129 0.03% 2,027,249
2012-03-13 2012-03-09 8.267 239,509 -22,823 0.03% 1,980,076
2012-03-12 2012-03-08 7.994 262,332 -5,385 0.03% 2,097,149
2012-03-09 2012-03-07 7.721 267,717 +5,385 0.03% 2,067,119
2012-03-08 2012-03-06 7.682 262,332 +1,026 0.03% 2,015,309
2012-03-07 2012-03-05 8.111 261,306 +11,026 0.03% 2,119,517
2012-03-06 2012-03-02 8.404 250,280 -256 0.03% 2,103,283
2012-03-02 2012-02-29 8.501 250,536 +256 0.03% 2,129,859
2012-03-01 2012-02-28 8.482 250,280 +1,026 0.03% 2,122,803
2012-02-29 2012-02-27 8.560 249,254 +257 0.03% 2,133,541
2012-02-28 2012-02-24 8.696 248,997 +5,128 0.03% 2,165,326
2012-02-27 2012-02-23 8.501 243,869 -513 0.03% 2,073,182
2012-02-24 2012-02-22 8.579 244,382 -1,282 0.03% 2,096,603
2012-02-23 2012-02-21 8.618 245,664 -1,795 0.03% 2,117,181
2012-02-22 2012-02-20 8.443 247,459 +257 0.03% 2,089,226
2012-02-21 2012-02-17 8.345 247,202 +2,307 0.03% 2,062,956
2012-02-20 2012-02-16 8.501 244,895 +3,078 0.03% 2,081,904
2012-02-17 2012-02-15 8.365 241,817 -257 0.03% 2,022,732
2012-02-15 2012-02-13 8.150 242,074 -1,795 0.03% 1,972,962
2012-02-14 2012-02-10 8.150 243,869 +2,565 0.03% 1,987,592
2012-02-13 2012-02-09 8.404 241,304 +256 0.03% 2,027,851
2012-02-10 2012-02-08 8.228 241,048 -8,975 0.03% 1,983,400
2012-02-09 2012-02-07 7.546 250,023 -10,258 0.03% 1,886,623
2012-02-03 2012-02-01 7.409 260,281 -256 0.03% 1,928,503
2012-02-02 2012-01-31 7.370 260,537 +256 0.03% 1,920,240
2012-02-01 2012-01-30 7.370 260,281 -256 0.03% 1,918,353
2012-01-31 2012-01-27 7.721 260,537 -256 0.03% 2,011,680
2012-01-30 2012-01-26 7.721 260,793 +22,822 0.03% 2,013,656
2012-01-27 2012-01-20 7.682 237,971 -4,872 0.03% 1,828,161
2012-01-20 2012-01-18 7.507 242,843 -2,564 0.03% 1,822,974
2012-01-19 2012-01-17 7.663 245,407 +256 0.03% 1,880,502
2012-01-13 2012-01-11 7.234 245,151 -5,129 0.03% 1,773,380
2012-01-09 2012-01-05 7.214 250,280 -5,128 0.03% 1,805,602
2011-12-29 2011-12-23 7.175 255,408 -5,129 0.03% 1,832,637
2011-12-14 2011-12-12 6.922 260,537 +5,129 0.03% 1,803,400
2011-12-05 2011-12-01 7.273 255,408 +5,128 0.03% 1,857,537
2011-11-23 2011-11-21 6.824 250,280 +513 0.03% 1,708,002
2011-11-22 2011-11-18 6.922 249,767 +12,822 0.03% 1,728,851
2011-11-21 2011-11-17 7.175 236,945 +38,465 0.03% 1,700,159
2011-11-18 2011-11-16 7.312 198,480 +12,309 0.02% 1,451,250
2011-11-17 2011-11-15 7.721 186,171 -1,026 0.02% 1,437,479
2011-11-16 2011-11-14 7.799 187,197 -1,026 0.02% 1,460,001
2011-11-14 2011-11-10 7.409 188,223 +513 0.02% 1,394,603
2011-11-11 2011-11-09 7.760 187,710 +5,129 0.02% 1,456,682
2011-11-10 2011-11-08 7.702 182,581 +6,154 0.02% 1,406,199
2011-11-09 2011-11-07 7.858 176,427 -5,128 0.02% 1,386,323
2011-11-08 2011-11-04 7.273 181,555 -5,129 0.02% 1,320,418
2011-11-07 2011-11-03 7.039 186,684 -5,129 0.02% 1,314,040
2011-11-04 2011-11-02 7.019 191,813 +9,232 0.02% 1,346,402
2011-11-03 2011-11-01 6.883 182,581 +5,129 0.02% 1,256,680
2011-11-02 2011-10-31 7.312 177,452 +6,154 0.02% 1,297,497
2011-11-01 2011-10-28 7.429 171,298 +10,770 0.02% 1,272,540
2011-10-31 2011-10-27 7.897 160,528 -24,617 0.02% 1,267,652
2011-10-28 2011-10-26 7.292 185,145 -5,642 0.02% 1,350,137
2011-10-27 2011-10-25 7.000 190,787 -1,026 0.02% 1,335,480
2011-10-26 2011-10-24 6.922 191,813 +2,821 0.02% 1,327,702
2011-10-25 2011-10-21 6.629 188,992 +13,335 0.02% 1,252,901
2011-10-24 2011-10-20 6.415 175,657 +9,744 0.02% 1,126,823
2011-10-21 2011-10-19 6.863 165,913 +1,026 0.02% 1,138,721
2011-10-20 2011-10-18 6.883 164,887 +1,538 0.02% 1,134,894
2011-10-19 2011-10-17 7.682 163,349 -2,051 0.02% 1,254,894
2011-10-18 2011-10-14 7.370 165,400 -4,103 0.02% 1,219,050
2011-10-17 2011-10-13 7.838 169,503 -12,822 0.02% 1,328,611
2011-10-14 2011-10-12 7.526 182,325 +4,103 0.02% 1,372,233
2011-10-13 2011-10-11 7.058 178,222 -22,053 0.02% 1,257,952
2011-10-12 2011-10-10 6.454 200,275 +5,129 0.03% 1,292,555
2011-10-11 2011-10-07 6.688 195,146 -7,950 0.02% 1,305,113
2011-10-10 2011-10-06 6.181 203,096 +5,642 0.03% 1,255,321
2011-10-07 2011-10-04 5.518 197,454 +1,025 0.02% 1,089,549
2011-10-04 2011-09-30 6.103 196,429 +1,539 0.02% 1,198,793
2011-10-03 2011-09-28 6.590 194,890 +22,053 0.02% 1,284,401
2011-09-30 2011-09-27 6.551 172,837 +9,232 0.02% 1,132,323
2011-09-26 2011-09-22 6.551 163,605 -3,590 0.02% 1,071,840
2011-09-23 2011-09-21 6.727 167,195 -3,077 0.02% 1,124,700
2011-09-21 2011-09-19 6.376 170,272 +8,206 0.02% 1,085,639
2011-09-19 2011-09-15 7.331 162,066 +1,538 0.02% 1,188,157
2011-09-16 2011-09-14 7.019 160,528 -1,025 0.02% 1,126,802
2011-09-15 2011-09-12 7.214 161,553 +1,025 0.02% 1,165,497
2011-09-14 2011-09-09 8.111 160,528 +2,308 0.02% 1,302,082
2011-09-12 2011-09-08 8.365 158,220 -1,282 0.02% 1,323,466
2011-09-09 2011-09-07 8.248 159,502 +1,795 0.02% 1,315,530
2011-09-08 2011-09-06 8.521 157,707 +9,232 0.02% 1,343,775
2011-09-07 2011-09-05 9.710 148,475 +2,051 0.02% 1,441,707
2011-09-06 2011-09-02 10.217 146,424 +513 0.02% 1,496,021
2011-09-05 2011-09-01 10.529 145,911 +513 0.02% 1,536,300
2011-08-30 2011-08-26 9.983 145,398 +513 0.02% 1,451,519
2011-08-26 2011-08-24 10.178 144,885 +5,128 0.02% 1,474,647
2011-08-25 2011-08-23 10.627 139,757 +5,129 0.02% 1,485,129
2011-08-23 2011-08-19 11.211 134,628 +513 0.02% 1,509,376
2011-08-22 2011-08-18 12.518 134,115 +256 0.02% 1,678,830
2011-08-19 2011-08-17 13.142 133,859 -4,615 0.02% 1,759,145
2011-08-18 2011-08-16 13.044 138,474 +2,564 0.02% 1,806,295
2011-08-15 2011-08-11 11.465 135,910 +2,564 0.02% 1,558,199
2011-08-12 2011-08-10 12.167 133,346 +5,129 0.02% 1,622,403
2011-08-10 2011-08-08 12.030 128,217 -4,616 0.02% 1,542,499
2011-08-09 2011-08-05 12.674 132,833 +5,642 0.02% 1,683,502
2011-08-08 2011-08-04 13.551 127,191 -5,129 0.02% 1,723,596
2011-07-29 2011-07-27 14.117 132,320 +1,539 0.02% 1,867,920
2011-07-28 2011-07-26 14.117 130,781 -257 0.02% 1,846,195
2011-07-21 2011-07-19 13.668 131,038 -513 0.02% 1,791,057
2011-07-19 2011-07-15 13.727 131,551 -6,923 0.02% 1,805,764
2011-07-14 2011-07-12 13.181 138,474 +1,282 0.02% 1,825,195
2011-07-13 2011-07-11 13.571 137,192 +3,333 0.02% 1,861,797
2011-07-12 2011-07-08 13.454 133,859 -16,411 0.02% 1,800,905
2011-07-11 2011-07-07 13.707 150,270 +20,258 0.02% 2,059,785
2011-07-07 2011-07-05 12.674 130,012 -5,129 0.02% 1,647,749
2011-07-06 2011-07-04 12.440 135,141 -11,283 0.02% 1,681,133
2011-07-05 2011-06-30 11.894 146,424 -5,129 0.02% 1,741,552
2011-07-04 2011-06-29 11.855 151,553 -1,025 0.02% 1,796,645
2011-06-29 2011-06-27 11.913 152,578 -4,103 0.02% 1,817,722
2011-06-28 2011-06-24 11.796 156,681 -7,950 0.02% 1,848,272
2011-06-27 2011-06-23 11.114 164,631 +7,693 0.02% 1,829,704
2011-06-24 2011-06-22 11.192 156,938 -7,693 0.02% 1,756,444
2011-06-23 2011-06-21 11.231 164,631 +5,642 0.02% 1,848,964
2011-06-20 2011-06-16 11.036 158,989 +2,051 0.02% 1,754,599
2011-06-16 2011-06-14 11.387 156,938 -7,180 0.02% 1,787,044
2011-06-15 2011-06-13 11.114 164,118 +12,309 0.02% 1,824,002
2011-06-10 2011-06-08 11.660 151,809 +5,642 0.02% 1,770,080
2011-06-07 2011-06-02 12.108 146,167 -8,719 0.02% 1,769,845
2011-06-03 2011-06-01 11.796 154,886 -1,026 0.02% 1,827,098
2011-06-02 2011-05-31 11.874 155,912 -769 0.02% 1,851,361
2011-06-01 2011-05-30 12.050 156,681 -6,668 0.02% 1,887,987
2011-05-31 2011-05-27 11.991 163,349 -512 0.02% 1,958,781
2011-05-30 2011-05-26 11.543 163,861 -10,771 0.02% 1,891,436
2011-05-27 2011-05-25 10.997 174,632 +2,565 0.02% 1,920,424
2011-05-26 2011-05-24 10.821 172,067 +1,538 0.02% 1,862,022
2011-05-25 2011-05-23 10.977 170,529 +257 0.02% 1,871,979
2011-05-24 2011-05-20 10.880 170,272 +7,693 0.02% 1,852,557
2011-05-23 2011-05-19 11.289 162,579 +4,616 0.02% 1,835,428
2011-05-20 2011-05-18 11.840 157,963 -513 0.02% 1,870,308
2011-05-19 2011-05-17 11.920 158,476 -4,091 0.02% 1,888,997
2011-05-18 2011-05-16 11.263 162,567 -5,026 0.02% 1,831,006
2011-05-16 2011-05-12 12.059 167,593 +7,036 0.02% 2,021,014
2011-05-13 2011-05-11 12.338 160,557 +1,005 0.02% 1,980,897
2011-05-12 2011-05-09 12.318 159,552 -754 0.02% 1,965,322
2011-05-11 2011-05-06 11.960 160,306 +1,508 0.02% 1,917,190
2011-05-09 2011-05-05 12.039 158,798 -503 0.02% 1,911,795
2011-05-06 2011-05-04 11.940 159,301 +3,266 0.02% 1,902,001
2011-05-05 2011-05-03 12.358 156,035 -753 0.02% 1,928,211
2011-05-04 2011-04-29 12.557 156,788 -12,563 0.02% 1,968,716
2011-05-03 2011-04-28 12.437 169,351 -7,036 0.02% 2,106,244
2011-04-29 2011-04-27 12.895 176,387 -21,860 0.02% 2,274,482
2011-04-28 2011-04-26 12.218 198,247 +3,769 0.03% 2,422,233
2011-04-27 2011-04-21 12.039 194,478 -11,307 0.02% 2,341,352
2011-04-26 2011-04-20 11.860 205,785 -10,804 0.03% 2,440,624
2011-04-21 2011-04-19 11.223 216,589 -10,302 0.03% 2,430,840
2011-04-20 2011-04-18 11.223 226,891 -23,367 0.03% 2,546,462
2011-04-19 2011-04-15 11.124 250,258 +7,538 0.03% 2,783,817
2011-04-18 2011-04-14 10.785 242,720 -41,961 0.03% 2,617,856
2011-04-15 2011-04-13 9.611 284,681 -2,010 0.04% 2,736,191
2011-04-14 2011-04-12 9.532 286,691 +1,507 0.04% 2,732,691
2011-04-12 2011-04-08 9.671 285,184 +5,025 0.04% 2,758,051
2011-04-08 2011-04-06 9.910 280,159 -3,015 0.04% 2,776,354
2011-04-06 2011-04-01 9.751 283,174 -5,276 0.04% 2,761,152
2011-04-04 2011-03-31 9.691 288,450 -252 0.04% 2,795,377
2011-04-01 2011-03-30 9.671 288,702 -10,804 0.04% 2,792,074
2011-03-31 2011-03-29 8.915 299,506 -2,513 0.04% 2,670,081
2011-03-30 2011-03-28 9.034 302,019 -4,020 0.04% 2,728,544
2011-03-28 2011-03-24 8.995 306,039 -1,256 0.04% 2,752,682
2011-03-25 2011-03-23 8.835 307,295 +4,020 0.04% 2,715,059
2011-03-24 2011-03-22 8.776 303,275 -11,055 0.04% 2,661,436
2011-03-23 2011-03-21 8.616 314,330 -21,860 0.04% 2,708,411
2011-03-17 2011-03-15 8.537 336,190 -503 0.04% 2,870,007
2011-03-14 2011-03-10 8.756 336,693 -12,563 0.04% 2,948,001
2011-03-11 2011-03-09 8.835 349,256 -5,025 0.04% 3,085,800
2011-03-10 2011-03-08 8.537 354,281 -5,026 0.05% 3,024,447
2011-03-08 2011-03-04 8.457 359,307 -1,005 0.05% 3,038,754
2011-03-03 2011-03-01 8.517 360,312 -20,101 0.05% 3,068,763
2011-02-17 2011-02-15 8.079 380,413 -5,025 0.05% 3,073,422
2011-01-20 2011-01-18 8.218 385,438 -5,276 0.05% 3,167,710
2011-01-19 2011-01-17 8.119 390,714 -11,559 0.05% 3,172,196
2011-01-17 2011-01-13 8.238 402,273 -5,025 0.05% 3,314,073
2011-01-14 2011-01-12 8.258 407,298 +10,051 0.05% 3,363,576
2011-01-13 2011-01-11 8.199 397,247 -6,533 0.05% 3,256,857
2011-01-12 2011-01-10 8.398 403,780 -2,010 0.05% 3,390,768
2011-01-11 2011-01-07 8.258 405,790 -21,106 0.05% 3,351,123
2011-01-10 2011-01-06 7.940 426,896 +251 0.05% 3,389,502
2011-01-07 2011-01-05 7.621 426,645 -2,262 0.05% 3,251,669
2011-01-04 2010-12-31 7.562 428,907 -12,060 0.05% 3,243,304
2010-12-30 2010-12-28 7.204 440,967 +12,060 0.06% 3,176,549
2010-12-29 2010-12-24 7.562 428,907 +252 0.05% 3,243,304
2010-12-23 2010-12-21 7.482 428,655 +5,025 0.05% 3,207,278
2010-12-16 2010-12-14 7.562 423,630 -2,513 0.05% 3,203,400
2010-12-15 2010-12-13 7.522 426,143 -5,527 0.05% 3,205,443
2010-12-13 2010-12-09 7.184 431,670 +502 0.06% 3,100,987
2010-12-09 2010-12-07 7.621 431,168 -10,553 0.06% 3,286,141
2010-12-08 2010-12-06 7.462 441,721 -12,061 0.06% 3,296,250
2010-12-06 2010-12-02 6.945 453,782 -5,025 0.06% 3,151,473
2010-12-01 2010-11-29 6.786 458,807 +2,513 0.06% 3,113,331
2010-11-26 2010-11-24 6.746 456,294 +5,025 0.06% 3,078,118
2010-11-25 2010-11-23 6.885 451,269 -7,538 0.06% 3,107,080
2010-11-24 2010-11-22 7.124 458,807 +15,076 0.06% 3,268,541
2010-11-19 2010-11-17 6.885 443,731 -1,508 0.06% 3,055,180
2010-11-17 2010-11-15 7.064 445,239 -1,256 0.06% 3,145,303
2010-11-16 2010-11-12 7.124 446,495 +12,563 0.06% 3,180,830
2010-11-11 2010-11-09 7.343 433,932 -5,025 0.06% 3,186,317
2010-11-01 2010-10-28 6.965 438,957 +5,025 0.06% 3,057,250
2010-10-29 2010-10-27 6.985 433,932 +8,292 0.06% 3,030,886
2010-10-28 2010-10-26 7.164 425,640 +4,020 0.05% 3,049,199
2010-10-27 2010-10-25 7.522 421,620 -26,131 0.05% 3,171,421
2010-10-26 2010-10-22 7.801 447,751 +8,543 0.06% 3,492,718
2010-10-22 2010-10-20 7.920 439,208 -11,056 0.06% 3,478,517
2010-10-19 2010-10-15 7.980 450,264 +503 0.06% 3,592,961
2010-10-18 2010-10-14 8.159 449,761 -9,046 0.06% 3,669,497
2010-10-15 2010-10-13 8.238 458,807 -7,035 0.06% 3,779,821
2010-10-13 2010-10-11 7.403 465,842 -5,026 0.06% 3,448,438
2010-10-12 2010-10-08 7.263 470,868 +52,263 0.06% 3,420,054
2010-10-11 2010-10-07 7.383 418,605 +2,010 0.05% 3,090,432
2010-10-08 2010-10-06 7.442 416,595 +2,010 0.05% 3,100,463
2010-10-07 2010-10-05 7.502 414,585 +5,026 0.05% 3,110,254
2010-10-06 2010-10-04 7.582 409,559 +5,025 0.05% 3,105,148
2010-10-05 2010-09-30 7.602 404,534 -3,015 0.05% 3,075,100
2010-10-04 2010-09-29 7.223 407,549 -5,277 0.05% 2,943,929
2010-09-30 2010-09-28 7.104 412,826 -7,035 0.05% 2,932,757
2010-09-29 2010-09-27 6.925 419,861 -3,015 0.05% 2,907,540
2010-09-27 2010-09-22 6.845 422,876 -503 0.05% 2,894,759
2010-09-24 2010-09-21 6.885 423,379 +2,513 0.05% 2,915,052
2010-09-22 2010-09-20 6.845 420,866 -2,513 0.05% 2,880,999
2010-09-16 2010-09-14 6.865 423,379 +10,051 0.05% 2,906,627
2010-09-08 2010-09-06 7.064 413,328 +5,025 0.05% 2,919,874
2010-09-07 2010-09-03 6.925 408,303 -7,538 0.05% 2,827,500
2010-09-06 2010-09-02 6.726 415,841 -502 0.05% 2,796,951
2010-08-30 2010-08-26 6.587 416,343 +2,512 0.05% 2,742,333
2010-08-27 2010-08-25 6.786 413,831 +4,774 0.05% 2,808,137
2010-08-23 2010-08-19 6.885 409,057 -20,101 0.05% 2,816,442
2010-08-20 2010-08-18 6.845 429,158 +1,005 0.05% 2,937,761
2010-08-19 2010-08-17 6.885 428,153 -6,030 0.05% 2,947,922
2010-08-12 2010-08-10 7.442 434,183 +22,614 0.06% 3,231,360
2010-08-11 2010-08-09 7.641 411,569 -21,609 0.05% 3,144,957
2010-08-10 2010-08-06 7.562 433,178 -37,941 0.06% 3,275,600
2010-08-09 2010-08-05 7.582 471,119 -36,684 0.06% 3,571,877
2010-08-06 2010-08-04 7.542 507,803 +2,010 0.06% 3,829,793
2010-07-30 2010-07-28 7.641 505,793 -26,383 0.06% 3,864,959
2010-07-29 2010-07-27 7.562 532,176 -12,563 0.07% 4,024,202
2010-07-27 2010-07-23 7.422 544,739 +2,010 0.07% 4,043,321
2010-07-23 2010-07-21 7.323 542,729 +503 0.07% 3,974,401
2010-07-21 2010-07-19 7.422 542,226 -1,508 0.07% 4,024,668
2010-07-16 2010-07-14 7.562 543,734 -12,312 0.07% 4,111,601
2010-07-14 2010-07-12 7.661 556,046 +5,025 0.07% 4,260,027
2010-07-13 2010-07-09 7.661 551,021 -1,005 0.07% 4,221,529
2010-07-12 2010-07-08 7.621 552,026 -502 0.07% 4,207,258
2010-07-06 2010-07-02 7.442 552,528 -13,820 0.07% 4,112,129
2010-06-29 2010-06-25 7.363 566,348 -1,005 0.07% 4,169,903
2010-06-25 2010-06-23 7.283 567,353 -1,005 0.07% 4,132,143
2010-06-24 2010-06-22 7.263 568,358 +3,015 0.07% 4,128,152
2010-06-23 2010-06-21 7.343 565,343 -502 0.07% 4,151,254
2010-06-17 2010-06-14 7.084 565,845 -5,025 0.07% 4,008,560
2010-06-14 2010-06-10 6.885 570,870 +502 0.07% 3,930,558
2010-06-09 2010-06-07 7.064 570,368 +1,005 0.07% 4,029,252
2010-06-08 2010-06-04 7.243 569,363 -2,010 0.07% 4,124,122
2010-06-07 2010-06-03 7.303 571,373 -2,512 0.07% 4,172,791
2010-06-03 2010-06-01 7.084 573,885 -5,026 0.07% 4,065,517
2010-05-31 2010-05-27 7.084 578,911 -251 0.07% 4,101,122
2010-05-27 2010-05-25 6.845 579,162 -251 0.07% 3,964,600
2010-05-24 2010-05-19 6.646 579,413 -2,010 0.07% 3,851,018
2010-05-18 2010-05-14 6.865 581,423 -15,076 0.07% 3,991,647
2010-05-17 2010-05-13 6.965 596,499 -503 0.08% 4,154,499
2010-05-14 2010-05-12 6.666 597,002 -1,005 0.08% 3,979,802
2010-05-11 2010-05-07 6.467 598,007 -1,005 0.08% 3,867,502
2010-05-10 2010-05-06 6.567 599,012 +3,518 0.08% 3,933,601
2010-05-07 2010-05-05 6.726 595,494 +6,533 0.08% 4,005,299
2010-05-06 2010-05-04 7.084 588,961 +2,512 0.08% 4,172,318
2010-05-05 2010-05-03 7.104 586,449 -5,025 0.07% 4,166,193
2010-05-04 2010-04-30 7.562 591,474 -502 0.08% 4,472,601
2010-04-30 2010-04-28 7.602 591,976 +50,755 0.08% 4,499,957
2010-04-29 2010-04-27 8.193 541,221 +9,799 0.07% 4,434,036
2010-04-28 2010-04-26 8.602 531,422 +17,547 0.07% 4,571,444
2010-04-27 2010-04-23 8.541 513,875 +1,465 0.07% 4,388,924
2010-04-26 2010-04-22 8.582 512,410 +7,812 0.07% 4,397,402
2010-04-23 2010-04-21 8.623 504,598 +1,464 0.07% 4,351,031
2010-04-21 2010-04-19 8.643 503,134 +977 0.07% 4,348,712
2010-04-20 2010-04-16 8.889 502,157 -1,953 0.07% 4,463,688
2010-04-19 2010-04-15 8.930 504,110 +2,197 0.07% 4,501,698
2010-04-14 2010-04-12 9.094 501,913 +2,929 0.07% 4,564,319
2010-04-13 2010-04-09 9.032 498,984 -1,953 0.07% 4,507,023
2010-04-08 2010-04-01 9.073 500,937 -12,694 0.07% 4,545,183
2010-03-29 2010-03-25 8.664 513,631 +977 0.07% 4,449,960
2010-03-26 2010-03-24 8.807 512,654 +9,032 0.07% 4,514,996
2010-03-25 2010-03-23 8.766 503,622 +3,906 0.07% 4,414,820
2010-03-24 2010-03-22 8.869 499,716 +1,953 0.07% 4,431,755
2010-03-23 2010-03-19 9.155 497,763 +976 0.07% 4,557,164
2010-03-22 2010-03-18 9.217 496,787 -1,953 0.07% 4,578,754
2010-03-17 2010-03-15 9.114 498,740 +4,883 0.07% 4,545,679
2010-03-16 2010-03-12 9.196 493,857 +2,929 0.06% 4,541,634
2010-03-15 2010-03-11 9.278 490,928 -31,735 0.06% 4,554,918
2010-03-12 2010-03-10 8.991 522,663 -489 0.07% 4,699,491
2010-03-11 2010-03-09 8.746 523,152 +11,718 0.07% 4,575,308
2010-03-10 2010-03-08 8.787 511,434 -9,765 0.07% 4,493,776
2010-03-08 2010-03-04 8.479 521,199 +1,465 0.07% 4,419,452
2010-03-03 2010-03-01 8.561 519,734 -1,465 0.07% 4,449,610
2010-03-02 2010-02-26 8.438 521,199 -1,464 0.07% 4,398,102
2010-03-01 2010-02-25 8.275 522,663 +976 0.07% 4,324,816
2010-02-19 2010-02-17 8.500 521,687 -976 0.07% 4,434,275
2010-02-18 2010-02-12 8.602 522,663 -5,859 0.07% 4,496,096
2010-02-10 2010-02-08 8.111 528,522 -977 0.07% 4,286,697
2010-02-09 2010-02-05 7.844 529,499 +977 0.07% 4,153,636
2010-02-05 2010-02-03 8.357 528,522 -1,465 0.07% 4,416,597
2010-02-04 2010-02-02 8.316 529,987 +4,882 0.07% 4,407,129
2010-02-03 2010-02-01 8.213 525,105 -4,394 0.07% 4,312,758
2010-02-02 2010-01-29 7.701 529,499 +8,300 0.07% 4,077,721
2010-02-01 2010-01-28 7.906 521,199 +16,601 0.07% 4,120,552
2010-01-29 2010-01-27 8.152 504,598 -1,465 0.07% 4,113,326
2010-01-28 2010-01-26 8.316 506,063 -6,836 0.07% 4,208,188
2010-01-27 2010-01-25 8.541 512,899 +977 0.07% 4,380,588
2010-01-26 2010-01-22 8.643 511,922 +4,882 0.07% 4,424,669
2010-01-25 2010-01-21 8.643 507,040 +11,718 0.07% 4,382,473
2010-01-22 2010-01-20 9.053 495,322 -3,418 0.07% 4,484,091
2010-01-21 2010-01-19 9.094 498,740 -9,764 0.07% 4,535,464
2010-01-20 2010-01-18 9.155 508,504 +6,347 0.07% 4,655,501
2010-01-19 2010-01-15 9.360 502,157 +976 0.07% 4,700,242
2010-01-14 2010-01-12 9.749 501,181 -976 0.07% 4,886,142
2010-01-12 2010-01-08 9.647 502,157 -1,465 0.07% 4,844,232
2010-01-05 2009-12-31 9.524 503,622 -9,521 0.07% 4,796,475
2009-12-30 2009-12-28 9.196 513,143 -976 0.07% 4,718,993
2009-12-29 2009-12-24 8.971 514,119 -7,324 0.07% 4,612,138
2009-12-22 2009-12-18 8.787 521,443 -976 0.07% 4,581,721
2009-12-18 2009-12-16 8.971 522,419 +4,882 0.07% 4,686,597
2009-12-16 2009-12-14 9.155 517,537 +9,765 0.07% 4,738,201
2009-12-15 2009-12-11 9.176 507,772 +9,765 0.07% 4,659,199
2009-12-14 2009-12-10 9.012 498,007 +1,465 0.07% 4,487,998
2009-12-09 2009-12-07 9.360 496,542 +2,197 0.07% 4,647,686
2009-12-08 2009-12-04 9.442 494,345 -8,301 0.07% 4,667,621
2009-12-03 2009-12-01 9.544 502,646 -20,506 0.07% 4,797,475
2009-12-02 2009-11-30 9.053 523,152 +1,953 0.07% 4,736,033
2009-12-01 2009-11-27 8.889 521,199 +25,877 0.07% 4,632,952
2009-11-30 2009-11-26 9.524 495,322 -8,300 0.07% 4,717,426
2009-11-27 2009-11-25 9.585 503,622 +1,465 0.07% 4,827,420
2009-11-23 2009-11-19 9.708 502,157 -977 0.07% 4,875,087
2009-11-20 2009-11-18 9.729 503,134 +1,953 0.07% 4,894,877
2009-11-19 2009-11-17 9.831 501,181 +2,441 0.07% 4,927,202
2009-11-17 2009-11-13 9.831 498,740 +6,836 0.07% 4,903,204
2009-11-13 2009-11-11 9.893 491,904 +5,370 0.06% 4,866,223
2009-11-11 2009-11-09 10.179 486,534 +7,324 0.06% 4,952,610
2009-11-10 2009-11-06 10.159 479,210 -1,953 0.06% 4,868,241
2009-11-05 2009-11-03 9.954 481,163 +4,883 0.06% 4,789,532
2009-11-04 2009-11-02 10.056 476,280 -245 0.06% 4,789,701
2009-11-03 2009-10-30 10.159 476,525 +5,127 0.06% 4,840,965
2009-11-02 2009-10-29 10.056 471,398 +2,441 0.06% 4,740,605
2009-10-27 2009-10-22 10.528 468,957 +10,253 0.06% 4,936,972
2009-10-23 2009-10-21 10.425 458,704 +2,930 0.06% 4,782,058
2009-10-22 2009-10-20 10.384 455,774 +5,370 0.06% 4,732,842
2009-10-21 2009-10-19 10.548 450,404 -10,253 0.06% 4,750,879
2009-10-20 2009-10-16 10.200 460,657 -4,882 0.06% 4,698,633
2009-10-19 2009-10-15 10.364 465,539 +7,812 0.06% 4,824,709
2009-10-15 2009-10-13 10.343 457,727 -7,812 0.06% 4,734,373
2009-10-14 2009-10-12 10.405 465,539 -7,812 0.06% 4,843,779
2009-10-13 2009-10-09 10.446 473,351 -5,615 0.06% 4,944,450
2009-10-09 2009-10-07 10.118 478,966 -244 0.06% 4,846,142
2009-10-08 2009-10-06 9.995 479,210 -4,882 0.06% 4,789,721
2009-10-07 2009-10-05 10.036 484,092 -9,765 0.06% 4,858,347
2009-10-06 2009-10-02 10.056 493,857 +1,465 0.06% 4,966,464
2009-10-02 2009-09-29 10.323 492,392 +3,173 0.06% 5,082,836
2009-09-29 2009-09-25 10.261 489,219 -6,835 0.06% 5,020,022
2009-09-28 2009-09-24 10.282 496,054 -4,883 0.07% 5,100,318
2009-09-25 2009-09-23 10.630 500,937 +489 0.07% 5,324,944
2009-09-24 2009-09-22 10.753 500,448 -1,953 0.07% 5,381,245
2009-09-23 2009-09-21 10.569 502,401 +14,647 0.07% 5,309,636
2009-09-21 2009-09-17 10.302 487,754 -2,930 0.06% 5,024,969
2009-09-18 2009-09-16 10.179 490,684 +8,545 0.06% 4,994,854
2009-09-17 2009-09-15 10.179 482,139 -6,836 0.06% 4,907,872
2009-09-15 2009-09-11 9.770 488,975 +94,231 0.06% 4,777,158
2009-09-14 2009-09-10 9.893 394,744 +14,647 0.05% 3,905,056
2009-09-11 2009-09-09 9.688 380,097 -7,323 0.05% 3,682,308
2009-09-10 2009-09-08 9.995 387,420 -2,442 0.05% 3,872,277
2009-09-09 2009-09-07 9.934 389,862 -976 0.05% 3,872,730
2009-09-01 2009-08-28 9.544 390,838 +18,553 0.05% 3,730,330
2009-08-31 2009-08-27 9.852 372,285 +14,647 0.05% 3,667,627
2009-08-28 2009-08-26 10.241 357,638 +8,301 0.05% 3,662,505
2009-08-26 2009-08-24 10.118 349,337 +27,829 0.05% 3,534,566
2009-08-25 2009-08-21 10.036 321,508 +7,812 0.04% 3,226,654
2009-08-24 2009-08-20 10.282 313,696 -976 0.04% 3,225,353
2009-08-21 2009-08-19 9.667 314,672 +4,394 0.04% 3,042,038
2009-08-20 2009-08-18 9.463 310,278 +8,788 0.04% 2,936,010
2009-08-19 2009-08-17 9.606 301,490 +733 0.04% 2,896,078
2009-08-18 2009-08-14 10.323 300,757 +5,126 0.04% 3,104,637
2009-08-17 2009-08-13 10.507 295,631 +1,465 0.04% 3,106,218
2009-08-14 2009-08-12 10.466 294,166 +37,595 0.04% 3,078,775
2009-08-12 2009-08-10 10.835 256,571 -489 0.03% 2,779,891
2009-08-11 2009-08-07 10.855 257,060 -976 0.03% 2,790,454
2009-08-10 2009-08-06 10.937 258,036 -18,065 0.03% 2,822,189
2009-08-07 2009-08-05 11.019 276,101 +5,371 0.04% 3,042,389
2009-08-06 2009-08-04 11.367 270,730 +20,018 0.04% 3,077,471
2009-08-05 2009-08-03 11.470 250,712 +11,229 0.03% 2,875,595
2009-08-04 2009-07-31 11.654 239,483 -2,441 0.03% 2,790,946
2009-08-03 2009-07-30 11.347 241,924 -9,765 0.03% 2,745,069
2009-07-31 2009-07-29 11.531 251,689 +27,586 0.03% 2,902,266
2009-07-30 2009-07-28 12.166 224,103 -4,394 0.03% 2,726,457
2009-07-29 2009-07-27 12.084 228,497 +3,661 0.03% 2,761,195
2009-07-28 2009-07-24 11.859 224,836 +58,345 0.03% 2,666,300
2009-07-27 2009-07-23 11.900 166,491 +2,442 0.02% 1,981,214
2009-07-24 2009-07-22 12.105 164,049 +9,032 0.02% 1,985,755
2009-07-23 2009-07-21 12.248 155,017 -7,324 0.02% 1,898,651
2009-07-22 2009-07-20 12.309 162,341 -7,811 0.02% 1,998,330
2009-07-21 2009-07-17 11.879 170,152 -29,783 0.02% 2,021,295
2009-07-20 2009-07-16 11.306 199,935 -28,807 0.03% 2,260,437
2009-07-17 2009-07-15 11.449 228,742 +2,442 0.03% 2,618,920
2009-07-16 2009-07-14 11.326 226,300 +53,218 0.03% 2,563,151
2009-07-15 2009-07-13 10.917 173,082 -3,906 0.02% 1,889,486
2009-07-14 2009-07-10 11.162 176,988 -2,197 0.02% 1,975,627
2009-07-13 2009-07-09 11.367 179,185 +732 0.02% 2,036,851
2009-07-10 2009-07-08 10.855 178,453 +1,465 0.02% 1,937,155
2009-07-09 2009-07-07 10.999 176,988 +4,394 0.02% 1,946,627
2009-07-07 2009-07-03 11.142 172,594 +6,836 0.02% 1,923,044
2009-07-06 2009-07-02 11.060 165,758 +1,953 0.02% 1,833,297
2009-07-03 2009-06-30 11.593 163,805 +4,882 0.02% 1,898,926
2009-06-30 2009-06-26 11.818 158,923 -5,371 0.02% 1,878,136
2009-06-26 2009-06-24 11.920 164,294 -3,417 0.02% 1,958,435
2009-06-25 2009-06-23 11.593 167,711 -3,418 0.02% 1,944,207
2009-06-24 2009-06-22 12.105 171,129 +34,665 0.02% 2,071,456
2009-06-23 2009-06-19 11.777 136,464 +5,371 0.02% 1,607,128
2009-06-22 2009-06-18 11.101 131,093 +8,300 0.02% 1,455,269
2009-06-19 2009-06-17 10.794 122,793 +7,324 0.02% 1,325,406
2009-06-18 2009-06-16 10.794 115,469 +976 0.02% 1,246,352
2009-06-17 2009-06-15 11.695 114,493 +1,465 0.02% 1,338,997
2009-06-16 2009-06-12 12.146 113,028 +15,624 0.01% 1,372,794
2009-06-15 2009-06-11 12.289 97,404 -977 0.01% 1,196,996
2009-06-12 2009-06-10 12.166 98,381 -7,323 0.01% 1,196,912
2009-06-11 2009-06-09 12.146 105,704 +3,905 0.01% 1,283,839
2009-06-10 2009-06-08 12.617 101,799 -26,120 0.01% 1,284,366
2009-06-09 2009-06-05 12.935 127,919 +30,271 0.02% 1,654,669
2009-06-08 2009-06-04 12.706 97,648 -6,841 0.01% 1,240,695
2009-06-05 2009-06-03 13.040 104,489 -1,199 0.01% 1,362,495
2009-06-03 2009-06-01 12.935 105,688 +3,835 0.01% 1,367,104
2009-06-02 2009-05-29 12.894 101,853 -3,355 0.01% 1,313,248
2009-05-27 2009-05-25 11.850 105,208 +2,636 0.01% 1,246,756
2009-05-26 2009-05-22 12.101 102,572 -117,910 0.01% 1,241,198
2009-05-22 2009-05-20 12.476 220,482 +1,438 0.03% 2,750,798
2009-05-21 2009-05-19 12.268 219,044 +2,876 0.03% 2,687,157
2009-05-20 2009-05-18 12.518 216,168 -480 0.03% 2,705,995
2009-05-19 2009-05-15 12.309 216,648 -12,462 0.03% 2,666,804
2009-05-18 2009-05-14 11.976 229,110 +56,319 0.03% 2,743,723
2009-05-15 2009-05-13 12.601 172,791 +4,074 0.02% 2,177,421
2009-05-14 2009-05-12 12.393 168,717 -96,101 0.02% 2,090,882
2009-05-13 2009-05-11 12.789 264,818 +9,586 0.04% 3,386,821
2009-05-12 2009-05-08 13.353 255,232 +3,355 0.03% 3,407,999
2009-05-11 2009-05-07 13.540 251,877 -4,793 0.03% 3,410,496
2009-05-08 2009-05-06 13.457 256,670 +959 0.03% 3,453,975
2009-05-07 2009-05-05 13.770 255,711 +958 0.03% 3,521,094
2009-05-06 2009-05-04 14.104 254,753 -9,107 0.03% 3,592,943
2009-05-05 2009-04-30 12.351 263,860 +134,207 0.04% 3,258,964
2009-05-04 2009-04-29 11.767 129,653 +3,355 0.02% 1,525,619
2009-04-29 2009-04-27 12.518 126,298 -51,765 0.02% 1,581,001
2009-04-28 2009-04-24 13.269 178,063 -2,876 0.02% 2,362,736
2009-04-27 2009-04-23 13.353 180,939 -10,066 0.02% 2,415,998
2009-04-24 2009-04-22 12.956 191,005 -3,834 0.03% 2,474,689
2009-04-23 2009-04-21 12.518 194,839 -7,190 0.03% 2,438,998
2009-04-21 2009-04-17 11.391 202,029 -4,793 0.03% 2,301,392
2009-04-20 2009-04-16 11.579 206,822 +5,752 0.03% 2,394,826
2009-04-17 2009-04-15 10.432 201,070 +4,793 0.03% 2,097,498
2009-04-06 2009-04-02 8.950 196,277 -2,876 0.03% 1,756,754
2009-04-02 2009-03-31 8.763 199,153 -4,793 0.03% 1,745,101
2009-03-26 2009-03-24 8.783 203,946 -2,397 0.03% 1,791,355
2009-03-25 2009-03-23 8.888 206,343 +2,876 0.03% 1,833,934
2009-03-23 2009-03-19 8.825 203,467 -10,065 0.03% 1,795,638
2009-03-19 2009-03-17 8.721 213,532 +8,148 0.03% 1,862,188
2009-03-18 2009-03-16 8.178 205,384 +2,876 0.03% 1,679,720
2009-03-17 2009-03-13 7.719 202,508 +95,862 0.03% 1,563,249
2009-02-19 2009-02-17 7.302 106,646 +10,545 0.01% 778,748
2009-02-18 2009-02-16 7.406 96,101 +9,586 0.01% 711,771
2009-02-17 2009-02-13 7.177 86,515 +8,627 0.01% 620,918
2009-02-10 2009-02-06 7.886 77,888 -4,793 0.01% 614,252
2009-02-09 2009-02-05 7.845 82,681 -2,636 0.01% 648,601
2009-01-06 2009-01-02 8.283 85,317 +1,198 0.01% 706,660
2008-12-30 2008-12-24 7.511 84,119 -9,107 0.01% 631,802
2008-12-22 2008-12-18 7.511 93,226 -479 0.01% 700,203
2008-12-11 2008-12-09 7.427 93,705 +9,107 0.01% 695,981
2008-12-10 2008-12-08 7.845 84,598 -1,917 0.01% 663,640
2008-12-08 2008-12-04 7.824 86,515 -4,793 0.01% 676,873
2008-12-05 2008-12-03 7.928 91,308 +4,793 0.01% 723,897
2008-11-20 2008-11-18 6.384 86,515 -959 0.01% 552,328
2008-11-13 2008-11-11 6.468 87,474 -2,396 0.01% 565,751
2008-11-12 2008-11-10 6.676 89,870 -13,181 0.01% 599,997
2008-11-05 2008-11-03 4.173 103,051 -7,190 0.01% 429,998
2008-11-04 2008-10-31 4.214 110,241 +8,627 0.01% 464,600
2008-10-30 2008-10-28 3.860 101,614 +3,595 0.01% 392,202
2008-10-29 2008-10-27 3.755 98,019 -28,998 0.01% 368,101
2008-10-28 2008-10-24 4.214 127,017 -2,876 0.02% 535,300
2008-10-15 2008-10-13 6.259 129,893 -1,438 0.02% 813,001
2008-10-13 2008-10-09 6.989 131,331 -2,636 0.02% 917,902
2008-10-03 2008-09-30 8.554 133,967 +959 0.02% 1,145,951
2008-10-02 2008-09-29 8.596 133,008 -1,438 0.02% 1,143,298
2008-09-29 2008-09-25 8.971 134,446 -240 0.02% 1,206,148
2008-09-18 2008-09-16 8.554 134,686 -23,965 0.02% 1,152,101
2008-09-10 2008-09-08 10.014 158,651 -5,273 0.02% 1,588,797
2008-08-29 2008-08-27 10.432 163,924 -2,157 0.02% 1,710,003
2008-08-20 2008-08-18 9.701 166,081 -239 0.02% 1,611,229
2008-08-14 2008-08-12 10.432 166,320 -959 0.02% 1,734,997
2008-08-08 2008-08-05 10.932 167,279 -479 0.02% 1,828,761
2008-07-23 2008-07-21 10.849 167,758 -26,841 0.02% 1,819,998
2008-07-18 2008-07-16 10.119 194,599 -1,438 0.03% 1,969,095
2008-07-17 2008-07-15 10.181 196,037 -28,759 0.03% 1,995,916
2008-07-15 2008-07-11 10.786 224,796 +28,759 0.03% 2,424,730
2008-07-10 2008-07-08 9.806 196,037 +4,793 0.03% 1,922,296
2008-07-09 2008-07-07 10.014 191,244 -8,149 0.03% 1,915,197
2008-07-04 2008-07-02 10.119 199,393 +2,397 0.03% 2,017,604
2008-07-03 2008-06-30 10.494 196,996 -5,272 0.03% 2,067,330
2008-07-02 2008-06-27 10.891 202,268 -1,678 0.03% 2,202,835
2008-06-30 2008-06-26 11.475 203,946 +4,553 0.03% 2,340,250
2008-06-24 2008-06-20 11.809 199,393 +3,116 0.03% 2,354,565
2008-06-23 2008-06-19 12.101 196,277 -4,793 0.03% 2,375,099
2008-06-20 2008-06-18 12.539 201,070 +4,793 0.03% 2,521,193
2008-06-19 2008-06-17 12.247 196,277 +240 0.03% 2,403,764
2008-06-17 2008-06-13 11.287 196,037 -16,776 0.03% 2,212,685
2008-06-13 2008-06-11 12.768 212,813 +9,107 0.03% 2,717,277
2008-06-12 2008-06-10 13.311 203,706 -6,231 0.03% 2,711,495
2008-06-11 2008-06-06 13.978 209,937 -5,992 0.03% 2,934,595
2008-06-05 2008-06-03 14.124 215,929 +959 0.03% 3,049,889
2008-06-04 2008-06-02 14.688 214,970 +3,595 0.03% 3,157,438
2008-06-03 2008-05-30 14.771 211,375 -719 0.03% 3,122,275
2008-06-02 2008-05-29 14.041 212,094 -1,438 0.03% 2,978,021
2008-05-30 2008-05-28 13.707 213,532 -11,983 0.03% 2,926,932
2008-05-29 2008-05-27 13.770 225,515 +4,314 0.03% 3,105,301
2008-05-27 2008-05-23 14.062 221,201 +28,519 0.03% 3,110,508
2008-05-26 2008-05-22 14.709 192,682 -20,131 0.03% 2,834,096
2008-05-23 2008-05-21 14.625 212,813 +59,913 0.03% 3,112,436
2008-05-22 2008-05-20 14.250 152,900 0.02% 2,178,776

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