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: FB SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 424,000 +0 0.03% 1,093,920
2025-10-13 2025-10-09 2.570 424,000 +0 0.03% 1,089,680
2025-10-10 2025-10-08 2.540 424,000 +0 0.03% 1,076,960
2025-10-09 2025-10-06 2.560 424,000 +0 0.03% 1,085,440
2025-10-08 2025-10-03 2.590 424,000 +0 0.03% 1,098,160
2025-10-06 2025-10-02 2.590 424,000 +0 0.03% 1,098,160
2025-10-03 2025-09-30 2.650 424,000 +0 0.03% 1,123,600
2025-10-02 2025-09-29 2.670 424,000 +0 0.03% 1,132,080
2025-09-30 2025-09-26 2.610 424,000 +0 0.03% 1,106,640
2025-09-29 2025-09-25 2.620 424,000 +0 0.03% 1,110,880
2025-09-26 2025-09-24 2.650 424,000 +0 0.03% 1,123,600
2025-09-25 2025-09-23 2.650 424,000 +0 0.03% 1,123,600
2025-09-24 2025-09-22 2.660 424,000 +0 0.03% 1,127,840
2025-09-23 2025-09-19 2.730 424,000 +0 0.03% 1,157,520
2025-09-22 2025-09-18 2.620 424,000 +0 0.03% 1,110,880
2025-09-19 2025-09-17 2.660 424,000 +0 0.03% 1,127,840
2025-09-18 2025-09-16 2.640 424,000 +0 0.03% 1,119,360
2025-09-17 2025-09-15 2.670 424,000 +0 0.03% 1,132,080
2025-09-16 2025-09-12 2.760 424,000 +0 0.03% 1,170,240
2025-09-15 2025-09-11 2.730 424,000 +0 0.03% 1,157,520
2025-09-12 2025-09-10 2.720 424,000 +0 0.03% 1,153,280
2025-09-11 2025-09-09 2.730 424,000 +0 0.03% 1,157,520
2025-09-10 2025-09-08 2.790 424,000 +0 0.03% 1,182,960
2025-09-09 2025-09-05 2.630 424,000 +0 0.03% 1,115,120
2025-09-08 2025-09-04 2.620 424,000 +0 0.03% 1,110,880
2025-09-05 2025-09-03 2.640 424,000 +0 0.03% 1,119,360
2025-09-04 2025-09-02 2.700 424,000 +0 0.03% 1,144,800
2025-09-03 2025-09-01 2.720 424,000 +0 0.03% 1,153,280
2025-09-02 2025-08-29 2.750 424,000 +0 0.03% 1,166,000
2025-09-01 2025-08-28 2.760 424,000 +0 0.03% 1,170,240
2025-08-29 2025-08-27 2.890 424,000 +0 0.03% 1,225,360
2025-08-28 2025-08-26 2.930 424,000 +0 0.03% 1,242,320
2025-08-27 2025-08-25 2.940 424,000 +0 0.03% 1,246,560
2025-08-26 2025-08-22 2.820 424,000 +0 0.03% 1,195,680
2025-08-25 2025-08-21 2.780 424,000 +0 0.03% 1,178,720
2025-08-22 2025-08-20 2.780 424,000 +0 0.03% 1,178,720
2025-08-21 2025-08-19 2.770 424,000 +0 0.03% 1,174,480
2025-08-20 2025-08-18 2.850 424,000 +0 0.03% 1,208,400
2025-08-19 2025-08-15 2.890 424,000 +0 0.03% 1,225,360
2025-08-18 2025-08-14 3.000 424,000 +0 0.03% 1,272,000
2025-08-15 2025-08-13 2.980 424,000 +0 0.03% 1,263,520
2025-08-14 2025-08-12 2.970 424,000 +0 0.03% 1,259,280
2025-08-13 2025-08-11 2.840 424,000 +0 0.03% 1,204,160
2025-08-12 2025-08-08 2.860 424,000 +0 0.03% 1,212,640
2025-08-11 2025-08-07 2.830 424,000 +0 0.03% 1,199,920
2025-08-08 2025-08-06 2.840 424,000 +0 0.03% 1,204,160
2025-08-07 2025-08-05 2.830 424,000 +0 0.03% 1,199,920
2025-08-06 2025-08-04 2.750 424,000 +0 0.03% 1,166,000
2025-08-05 2025-08-01 2.640 424,000 +0 0.03% 1,119,360
2025-08-04 2025-07-31 2.620 424,000 +0 0.03% 1,110,880
2025-08-01 2025-07-30 2.690 424,000 +0 0.03% 1,140,560
2025-07-31 2025-07-29 2.670 424,000 +0 0.03% 1,132,080
2025-07-30 2025-07-28 2.750 424,000 +0 0.03% 1,166,000
2025-07-29 2025-07-25 2.760 424,000 +0 0.03% 1,170,240
2025-07-28 2025-07-24 2.710 424,000 +0 0.03% 1,149,040
2025-07-25 2025-07-23 2.690 424,000 +0 0.03% 1,140,560
2025-07-24 2025-07-22 2.690 424,000 +0 0.03% 1,140,560
2025-07-23 2025-07-21 2.630 424,000 +0 0.03% 1,115,120
2025-07-22 2025-07-18 2.490 424,000 +0 0.03% 1,055,760
2025-07-21 2025-07-17 2.510 424,000 +0 0.03% 1,064,240
2025-07-18 2025-07-16 2.570 424,000 +0 0.03% 1,089,680
2025-07-17 2025-07-15 2.550 424,000 +0 0.03% 1,081,200
2025-07-16 2025-07-14 2.540 424,000 +0 0.03% 1,076,960
2025-07-15 2025-07-11 2.500 424,000 +0 0.03% 1,060,000
2025-07-14 2025-07-10 2.480 424,000 +0 0.03% 1,051,520
2025-07-11 2025-07-09 2.420 424,000 +0 0.03% 1,026,080
2025-07-10 2025-07-08 2.400 424,000 +0 0.03% 1,017,600
2025-07-09 2025-07-07 2.430 424,000 +0 0.03% 1,030,320
2025-07-08 2025-07-04 2.390 424,000 +0 0.03% 1,013,360
2025-07-07 2025-07-03 2.430 424,000 +0 0.03% 1,030,320
2025-07-04 2025-07-02 2.420 424,000 +0 0.03% 1,026,080
2025-07-03 2025-06-30 2.320 424,000 +0 0.03% 983,680
2025-07-02 2025-06-27 2.300 424,000 +0 0.03% 975,200
2025-06-30 2025-06-26 2.320 424,000 +0 0.03% 983,680
2025-06-27 2025-06-25 2.290 424,000 +0 0.03% 970,960
2025-06-26 2025-06-24 2.280 424,000 +0 0.03% 966,720
2025-06-25 2025-06-23 2.260 424,000 +0 0.03% 958,240
2025-06-24 2025-06-20 2.250 424,000 +0 0.03% 954,000
2025-06-23 2025-06-19 2.280 424,000 +0 0.03% 966,720
2025-06-20 2025-06-18 2.290 424,000 +0 0.03% 970,960
2025-06-19 2025-06-17 2.310 424,000 +0 0.03% 979,440
2025-06-18 2025-06-16 2.330 424,000 +0 0.03% 987,920
2025-06-17 2025-06-13 2.300 424,000 +0 0.03% 975,200
2025-06-16 2025-06-12 2.310 424,000 +0 0.03% 979,440
2025-06-13 2025-06-11 2.350 424,000 +0 0.03% 996,400
2025-06-12 2025-06-10 2.350 424,000 +0 0.03% 996,400
2025-06-11 2025-06-09 2.310 424,000 +0 0.03% 979,440
2025-06-10 2025-06-06 2.340 424,000 +0 0.03% 992,160
2025-06-09 2025-06-05 2.380 424,000 +0 0.03% 1,009,120
2025-06-06 2025-06-04 2.390 424,000 +0 0.03% 1,013,360
2025-06-05 2025-06-03 2.400 424,000 +0 0.03% 1,017,600
2025-06-04 2025-06-02 2.370 424,000 +0 0.03% 1,004,880
2025-06-03 2025-05-30 2.420 424,000 +0 0.03% 1,026,080
2025-06-02 2025-05-29 2.490 424,000 +0 0.03% 1,055,760
2025-05-30 2025-05-28 2.440 424,000 +0 0.03% 1,034,560
2025-05-29 2025-05-27 2.510 424,000 +0 0.03% 1,064,240
2025-05-28 2025-05-26 2.540 424,000 +0 0.03% 1,076,960
2025-05-27 2025-05-23 2.550 424,000 +0 0.03% 1,081,200
2025-05-26 2025-05-22 2.490 424,000 +0 0.03% 1,055,760
2025-05-23 2025-05-21 2.400 424,000 +0 0.03% 1,017,600
2025-05-22 2025-05-20 2.310 424,000 +0 0.03% 979,440
2025-05-21 2025-05-19 2.340 424,000 +0 0.03% 992,160
2025-05-20 2025-05-16 2.300 424,000 +0 0.03% 975,200
2025-05-19 2025-05-15 2.340 424,000 +0 0.03% 992,160
2025-05-16 2025-05-14 2.300 424,000 +0 0.03% 975,200
2025-05-15 2025-05-13 2.320 424,000 +0 0.03% 983,680
2025-05-14 2025-05-12 2.310 424,000 +0 0.03% 979,440
2025-05-13 2025-05-09 2.310 424,000 +0 0.03% 979,440
2025-05-12 2025-05-08 2.320 424,000 +0 0.03% 983,680
2025-05-09 2025-05-07 2.300 424,000 +0 0.03% 975,200
2025-05-08 2025-05-06 2.320 424,000 +0 0.03% 983,680
2025-05-07 2025-05-02 2.300 424,000 +0 0.03% 975,200
2025-05-06 2025-04-30 2.270 424,000 +0 0.03% 962,480
2025-05-02 2025-04-29 2.250 424,000 +0 0.03% 954,000
2025-04-30 2025-04-28 2.240 424,000 +0 0.03% 949,760
2025-04-29 2025-04-25 2.240 424,000 +0 0.03% 949,760
2025-04-28 2025-04-24 2.250 424,000 +0 0.03% 954,000
2025-04-25 2025-04-23 2.270 424,000 +0 0.03% 962,480
2025-04-24 2025-04-22 2.240 424,000 +0 0.03% 949,760
2025-04-23 2025-04-17 2.260 424,000 +0 0.03% 958,240
2025-04-22 2025-04-16 2.280 424,000 +0 0.03% 966,720
2025-04-17 2025-04-15 2.380 424,000 +0 0.03% 1,009,120
2025-04-16 2025-04-14 2.360 424,000 +0 0.03% 1,000,640
2025-04-15 2025-04-11 2.350 424,000 +0 0.03% 996,400
2025-04-14 2025-04-10 2.310 424,000 +0 0.03% 979,440
2025-04-11 2025-04-09 2.310 424,000 +0 0.03% 979,440
2025-04-10 2025-04-08 2.280 424,000 +0 0.03% 966,720
2025-04-09 2025-04-07 2.200 424,000 +0 0.03% 932,800
2025-04-08 2025-04-03 2.450 424,000 +0 0.03% 1,038,800
2025-04-07 2025-04-02 2.540 424,000 +0 0.03% 1,076,960
2025-04-03 2025-04-01 2.550 424,000 +0 0.03% 1,081,200
2025-04-02 2025-03-31 2.490 424,000 +0 0.03% 1,055,760
2025-04-01 2025-03-28 2.630 424,000 +0 0.03% 1,115,120
2025-03-31 2025-03-27 2.610 424,000 +0 0.03% 1,106,640
2025-03-28 2025-03-26 2.630 424,000 +0 0.03% 1,115,120
2025-03-27 2025-03-25 2.620 424,000 +0 0.03% 1,110,880
2025-03-26 2025-03-24 2.600 424,000 +0 0.03% 1,102,400
2025-03-25 2025-03-21 2.660 424,000 +0 0.03% 1,127,840
2025-03-24 2025-03-20 2.570 424,000 +0 0.03% 1,089,680
2025-03-21 2025-03-19 2.590 424,000 +0 0.03% 1,098,160
2025-03-20 2025-03-18 2.550 424,000 +0 0.03% 1,081,200
2025-03-19 2025-03-17 2.550 424,000 +0 0.03% 1,081,200
2025-03-18 2025-03-14 2.420 424,000 +0 0.03% 1,026,080
2025-03-17 2025-03-13 2.370 424,000 +0 0.03% 1,004,880
2025-03-14 2025-03-12 2.350 424,000 +0 0.03% 996,400
2025-03-13 2025-03-11 2.400 424,000 +0 0.03% 1,017,600
2025-03-12 2025-03-10 2.390 424,000 +0 0.03% 1,013,360
2025-03-11 2025-03-07 2.540 424,000 +0 0.03% 1,076,960
2025-03-10 2025-03-06 2.530 424,000 +0 0.03% 1,072,720
2025-03-07 2025-03-05 2.440 424,000 +0 0.03% 1,034,560
2025-03-06 2025-03-04 2.370 424,000 +0 0.03% 1,004,880
2025-03-05 2025-03-03 2.350 424,000 +0 0.03% 996,400
2025-03-04 2025-02-28 2.310 424,000 +0 0.03% 979,440
2025-03-03 2025-02-27 2.370 424,000 +0 0.03% 1,004,880
2025-02-28 2025-02-26 2.340 424,000 +0 0.03% 992,160
2025-02-27 2025-02-25 2.340 424,000 +0 0.03% 992,160
2025-02-26 2025-02-24 2.340 424,000 +0 0.03% 992,160
2025-02-25 2025-02-21 2.310 424,000 +0 0.03% 979,440
2025-02-24 2025-02-20 2.330 424,000 +0 0.03% 987,920
2025-02-21 2025-02-19 2.320 424,000 +0 0.03% 983,680
2025-02-20 2025-02-18 2.330 424,000 +0 0.03% 987,920
2025-02-19 2025-02-17 2.340 424,000 +0 0.03% 992,160
2025-02-18 2025-02-14 2.380 424,000 +0 0.03% 1,009,120
2025-02-17 2025-02-13 2.330 424,000 +0 0.03% 987,920
2025-02-14 2025-02-12 2.340 424,000 +0 0.03% 992,160
2025-02-13 2025-02-11 2.340 424,000 +0 0.03% 992,160
2025-02-12 2025-02-10 2.360 424,000 +0 0.03% 1,000,640
2025-02-11 2025-02-07 2.300 424,000 +0 0.03% 975,200
2025-02-10 2025-02-06 2.310 424,000 +0 0.03% 979,440
2025-02-07 2025-02-05 2.270 424,000 +0 0.03% 962,480
2025-02-06 2025-02-04 2.260 424,000 +0 0.03% 958,240
2025-02-05 2025-02-03 2.220 424,000 +0 0.03% 941,280
2025-02-04 2025-01-28 2.320 424,000 +0 0.03% 983,680
2025-02-03 2025-01-24 2.300 424,000 +20,000 0.03% 975,200
2024-12-12 2024-12-10 2.330 404,000 +16,000 0.03% 941,320
2024-11-14 2024-11-12 2.310 388,000 +16,000 0.02% 896,280
2024-08-29 2024-08-27 2.220 372,000 -1,000 0.02% 825,840
2024-08-26 2024-08-22 3.050 373,000 -5,000 0.02% 1,137,650
2024-08-16 2024-08-14 3.020 378,000 -1,000 0.02% 1,141,560
2024-07-05 2024-07-03 2.976 379,000 +5,841 0.02% 1,127,851
2024-06-24 2024-06-20 2.905 373,159 +984 0.02% 1,083,939
2024-06-11 2024-06-06 2.945 372,175 +985 0.02% 1,096,201
2024-05-30 2024-05-28 3.372 371,190 -8,861 0.02% 1,251,640
2024-04-25 2024-04-23 1.859 380,051 -3,939 0.02% 706,379
2024-01-29 2024-01-25 2.265 383,990 -2,953 0.02% 869,701
2023-10-20 2023-10-18 2.499 386,943 -985 0.03% 966,779
2023-10-06 2023-10-04 2.580 387,928 -985 0.03% 1,000,760
2023-08-28 2023-08-24 3.128 388,913 -984 0.03% 1,216,601
2023-07-07 2023-07-05 3.918 389,897 +18,925 0.03% 1,527,462
2023-06-23 2023-06-20 3.960 370,972 -9,368 0.03% 1,469,161
2023-05-31 2023-05-29 3.768 380,340 -468 0.03% 1,433,181
2023-04-12 2023-04-06 4.003 380,808 -468 0.03% 1,524,375
2023-03-17 2023-03-15 3.693 381,276 +9,368 0.03% 1,408,218
2023-03-16 2023-03-14 3.661 371,908 +468 0.03% 1,361,708
2023-03-09 2023-03-07 4.014 371,440 +468 0.03% 1,490,840
2023-02-27 2023-02-23 4.601 370,972 -468 0.03% 1,706,762
2023-02-23 2023-02-21 4.131 371,440 -5,621 0.03% 1,534,455
2023-02-14 2023-02-10 3.928 377,061 +2,811 0.03% 1,481,201
2022-10-18 2022-10-14 3.437 374,250 -46,840 0.03% 1,286,388
2022-09-20 2022-09-16 4.067 421,090 +468 0.03% 1,712,594
2022-09-13 2022-09-08 4.398 420,622 -468 0.03% 1,849,880
2022-08-11 2022-08-09 4.099 421,090 +468 0.03% 1,726,079
2022-07-07 2022-07-05 4.505 420,622 -4,684 0.03% 1,894,780
2022-07-05 2022-06-30 4.590 425,306 -18,736 0.03% 1,952,200
2022-07-04 2022-06-29 5.798 444,042 +18,736 0.03% 2,574,481
2022-06-30 2022-06-28 5.810 425,306 +46,309 0.03% 2,470,948
2022-05-23 2022-05-19 5.522 378,997 +41,740 0.03% 2,092,941
2022-05-04 2022-04-29 6.109 337,257 -1,252 0.03% 2,060,400
2022-04-27 2022-04-25 5.966 338,509 +16,696 0.03% 2,019,389
2022-04-13 2022-04-11 6.229 321,813 +3,756 0.02% 2,004,598
2022-04-11 2022-04-07 6.097 318,057 -417 0.02% 1,939,291
2022-03-28 2022-03-24 6.157 318,474 -8,348 0.02% 1,960,909
2022-03-23 2022-03-21 5.690 326,822 +8,348 0.02% 1,859,624
2022-03-21 2022-03-17 5.678 318,474 -418 0.02% 1,808,309
2022-03-18 2022-03-16 5.462 318,892 +418 0.02% 1,741,922
2022-03-10 2022-03-08 5.762 318,474 +835 0.02% 1,835,014
2022-03-01 2022-02-25 5.882 317,639 -418 0.02% 1,868,253
2022-02-28 2022-02-24 5.858 318,057 +418 0.02% 1,863,091
2022-02-16 2022-02-14 6.289 317,639 +417 0.02% 1,997,623
2022-02-09 2022-02-07 6.828 317,222 -417 0.02% 2,166,000
2022-01-14 2022-01-12 6.385 317,639 -418 0.02% 2,028,063
2021-12-15 2021-12-13 5.966 318,057 +3,339 0.02% 1,897,381
2021-11-26 2021-11-24 6.217 314,718 +7,096 0.02% 1,956,633
2021-11-25 2021-11-23 6.900 307,622 +418 0.02% 2,122,561
2021-10-22 2021-10-20 7.439 307,204 -418 0.02% 2,285,277
2021-10-11 2021-10-07 7.451 307,622 +418 0.02% 2,292,071
2021-10-04 2021-09-29 7.235 307,204 +1,669 0.02% 2,222,717
2021-09-28 2021-09-24 7.619 305,535 +835 0.02% 2,327,761
2021-09-27 2021-09-23 8.170 304,700 -417 0.02% 2,489,300
2021-09-23 2021-09-20 7.858 305,117 +834 0.02% 2,397,677
2021-09-17 2021-09-15 8.421 304,283 -1,669 0.02% 2,562,438
2021-09-15 2021-09-13 8.421 305,952 -418 0.02% 2,576,493
2021-09-14 2021-09-10 8.146 306,370 +418 0.02% 2,495,603
2021-09-13 2021-09-09 7.930 305,952 -21,705 0.02% 2,426,228
2021-09-10 2021-09-08 7.307 327,657 +417 0.03% 2,394,251
2021-09-08 2021-09-06 7.702 327,240 -417 0.03% 2,520,564
2021-09-03 2021-09-01 7.068 327,657 -417 0.03% 2,315,751
2021-08-23 2021-08-19 6.564 328,074 +417 0.03% 2,153,638
2021-08-18 2021-08-16 6.804 327,657 -417 0.03% 2,229,401
2021-08-17 2021-08-13 6.672 328,074 +417 0.03% 2,189,008
2021-08-13 2021-08-11 6.840 327,657 -417 0.03% 2,241,176
2021-08-09 2021-08-05 6.409 328,074 +417 0.03% 2,102,548
2021-07-20 2021-07-16 6.756 327,657 +1,670 0.03% 2,213,701
2021-07-16 2021-07-14 6.636 325,987 -10,853 0.02% 2,163,368
2021-07-14 2021-07-12 6.696 336,840 +10,853 0.03% 2,255,567
2021-07-08 2021-07-06 6.924 325,987 +417 0.02% 2,257,088
2021-06-30 2021-06-28 7.367 325,570 -417 0.02% 2,398,501
2021-06-23 2021-06-21 7.271 325,987 +417 0.02% 2,370,333
2021-06-22 2021-06-18 7.511 325,570 +54,679 0.02% 2,445,301
2021-06-21 2021-06-17 7.786 270,891 +8,348 0.02% 2,109,251
2021-06-18 2021-06-16 7.858 262,543 +417 0.02% 2,063,121
2021-06-16 2021-06-11 9.902 262,126 +21,763 0.02% 2,595,616
2021-06-15 2021-06-10 9.615 240,363 -3,828 0.02% 2,311,035
2021-06-08 2021-06-04 9.602 244,191 -3,827 0.02% 2,344,651
2021-06-03 2021-06-01 9.471 248,018 +3,827 0.02% 2,348,996
2021-06-01 2021-05-28 9.641 244,191 -3,827 0.02% 2,354,221
2021-05-28 2021-05-26 9.654 248,018 +3,827 0.02% 2,394,356
2021-05-27 2021-05-25 9.706 244,191 +22,965 0.02% 2,370,171
2021-05-21 2021-05-18 10.085 221,226 -3,828 0.02% 2,231,077
2021-05-20 2021-05-17 9.928 225,054 -19,137 0.02% 2,234,403
2021-05-18 2021-05-14 9.850 244,191 -383 0.02% 2,405,261
2021-05-11 2021-05-07 9.732 244,574 +23,348 0.02% 2,380,278
2021-04-07 2021-03-31 10.412 221,226 -383 0.02% 2,303,327
2021-04-01 2021-03-30 10.255 221,609 +383 0.02% 2,272,575
2021-03-31 2021-03-29 10.477 221,226 -383 0.02% 2,317,777
2021-03-29 2021-03-25 9.915 221,609 +38,657 0.02% 2,197,305
2021-03-26 2021-03-24 10.059 182,952 -383 0.02% 1,840,302
2021-03-22 2021-03-18 10.190 183,335 +383 0.02% 1,868,104
2021-03-19 2021-03-17 10.333 182,952 -383 0.02% 1,890,492
2021-03-17 2021-03-15 10.203 183,335 -4,593 0.02% 1,870,499
2021-03-16 2021-03-12 10.163 187,928 -4,592 0.02% 1,909,995
2021-03-15 2021-03-11 10.072 192,520 -383 0.02% 1,939,061
2021-03-01 2021-02-25 9.602 192,903 +4,210 0.02% 1,852,198
2021-02-26 2021-02-24 9.419 188,693 +383 0.02% 1,777,265
2021-02-25 2021-02-23 9.497 188,310 +4,593 0.02% 1,788,418
2021-02-23 2021-02-19 9.902 183,717 -8,038 0.02% 1,819,197
2021-02-19 2021-02-17 9.445 191,755 -383 0.02% 1,811,115
2021-02-17 2021-02-11 9.040 192,138 +2,297 0.02% 1,736,923
2021-02-16 2021-02-09 9.014 189,841 -7,655 0.02% 1,711,198
2021-02-09 2021-02-05 8.596 197,496 +3,827 0.02% 1,697,639
2021-02-05 2021-02-03 8.818 193,669 +4,976 0.02% 1,707,753
2021-02-01 2021-01-28 8.674 188,693 +7,655 0.02% 1,636,760
2021-01-29 2021-01-27 8.766 181,038 -7,655 0.02% 1,586,914
2021-01-27 2021-01-25 9.014 188,693 +8,038 0.02% 1,700,850
2021-01-26 2021-01-22 9.458 180,655 +382 0.02% 1,708,637
2021-01-25 2021-01-21 9.719 180,273 -382 0.02% 1,752,124
2021-01-14 2021-01-12 9.719 180,655 +382 0.02% 1,755,836
2021-01-13 2021-01-11 9.576 180,273 +6,124 0.02% 1,726,219
2021-01-11 2021-01-07 9.615 174,149 +383 0.01% 1,674,403
2021-01-08 2021-01-06 9.824 173,766 -383 0.01% 1,707,040
2021-01-06 2021-01-04 9.314 174,149 +1,149 0.01% 1,622,078
2020-12-23 2020-12-21 9.197 173,000 +22,964 0.01% 1,591,036
2020-12-16 2020-12-14 9.615 150,036 +22,965 0.01% 1,442,562
2020-12-15 2020-12-11 9.523 127,071 -383 0.01% 1,210,139
2020-12-14 2020-12-10 9.393 127,454 +46,312 0.01% 1,197,136
2020-12-04 2020-12-02 10.229 81,142 +383 0.01% 829,982
2020-12-03 2020-12-01 10.242 80,759 -383 0.01% 827,119
2020-12-02 2020-11-30 10.124 81,142 +383 0.01% 821,502
2020-12-01 2020-11-27 10.386 80,759 +30,237 0.01% 838,724
2020-11-30 2020-11-26 10.281 50,522 +765 0.00% 519,417
2020-11-27 2020-11-25 10.725 49,757 +383 0.00% 533,652
2020-11-26 2020-11-24 10.908 49,374 -766 0.00% 538,575
2020-11-20 2020-11-18 10.320 50,140 +7,655 0.00% 517,455
2020-11-19 2020-11-17 10.333 42,485 +383 0.00% 439,009
2020-11-13 2020-11-11 10.647 42,102 -383 0.00% 448,251
2020-11-04 2020-11-02 9.497 42,485 -19,137 0.00% 403,489
2020-10-21 2020-10-19 8.792 61,622 -383 0.01% 541,766
2020-10-19 2020-10-15 8.648 62,005 +19,520 0.01% 536,223
2020-09-11 2020-09-09 10.046 42,485 +383 0.00% 426,799
2020-08-28 2020-08-26 10.869 42,102 +19,137 0.00% 457,601
2020-08-19 2020-08-17 11.117 22,965 +383 0.00% 255,304
2020-08-18 2020-08-14 11.117 22,582 +383 0.00% 251,046
2020-08-17 2020-08-13 11.274 22,199 -1,914 0.00% 250,268
2020-08-13 2020-08-11 11.026 24,113 +1,914 0.00% 265,861
2020-08-12 2020-08-10 11.496 22,199 +383 0.00% 255,198
2020-08-11 2020-08-07 11.862 21,816 -383 0.00% 258,775
2020-08-10 2020-08-06 11.757 22,199 +383 0.00% 260,998
2020-08-05 2020-08-03 11.757 21,816 -383 0.00% 256,495
2020-08-04 2020-07-31 11.457 22,199 +1,148 0.00% 254,328
2020-08-03 2020-07-30 11.731 21,051 -383 0.00% 246,951
2020-07-31 2020-07-29 11.378 21,434 -382 0.00% 243,884
2020-07-30 2020-07-28 11.052 21,816 +765 0.00% 241,105
2020-07-27 2020-07-23 11.627 21,051 -19,520 0.00% 244,751
2020-07-23 2020-07-21 10.908 40,571 +383 0.00% 442,551
2020-07-22 2020-07-20 11.117 40,188 -383 0.00% 446,773
2020-07-21 2020-07-17 10.163 40,571 -383 0.00% 412,341
2020-07-17 2020-07-15 10.216 40,954 +383 0.00% 418,374
2020-07-14 2020-07-10 10.490 40,571 -383 0.00% 425,591
2020-07-08 2020-07-06 10.947 40,954 +383 0.00% 448,334
2020-07-06 2020-07-02 10.333 40,571 -765 0.00% 419,231
2020-07-03 2020-06-30 9.928 41,336 +382 0.00% 410,396
2020-07-02 2020-06-29 9.863 40,954 +383 0.00% 403,928
2020-06-26 2020-06-23 10.581 40,571 -383 0.00% 429,301
2020-06-22 2020-06-18 10.869 40,954 -382 0.00% 445,124
2020-06-19 2020-06-17 10.817 41,336 +382 0.00% 447,116
2020-06-18 2020-06-16 10.947 40,954 -382 0.00% 448,334
2020-06-17 2020-06-15 10.568 41,336 +19,902 0.00% 436,856
2020-06-16 2020-06-12 10.973 21,434 +383 0.00% 235,203
2020-06-15 2020-06-11 11.287 21,051 +766 0.00% 237,601
2020-06-11 2020-06-09 11.744 20,285 -766 0.00% 238,230
2020-06-09 2020-06-05 13.068 21,051 +1,228 0.00% 275,098
2020-06-03 2020-06-01 12.680 19,823 -360 0.00% 251,350
2020-06-01 2020-05-28 12.555 20,183 +360 0.00% 253,395
2020-05-29 2020-05-27 12.707 19,823 +360 0.00% 251,900
2020-05-28 2020-05-26 13.082 19,463 -360 0.00% 254,616
2020-05-27 2020-05-25 12.999 19,823 +360 0.00% 257,675
2020-05-26 2020-05-22 13.110 19,463 +1,082 0.00% 255,156
2020-05-25 2020-05-21 13.803 18,381 -361 0.00% 253,721
2020-05-22 2020-05-20 13.568 18,742 +361 0.00% 254,284
2020-05-20 2020-05-18 13.720 18,381 -1,442 0.00% 252,191
2020-05-19 2020-05-15 12.818 19,823 -8,290 0.00% 254,100
2020-05-18 2020-05-14 12.305 28,113 +361 0.00% 345,935
2020-05-15 2020-05-13 12.610 27,752 -361 0.00% 349,963
2020-05-14 2020-05-12 12.472 28,113 +7,569 0.00% 350,615
2020-05-13 2020-05-11 12.694 20,544 -360 0.00% 260,777
2020-05-12 2020-05-08 12.402 20,904 -7,569 0.00% 259,257
2020-05-08 2020-05-06 11.931 28,473 -360 0.00% 339,700
2020-05-07 2020-05-05 11.778 28,833 +7,568 0.00% 339,595
2020-05-04 2020-04-28 12.139 21,265 +361 0.00% 258,129
2020-04-28 2020-04-24 12.347 20,904 -361 0.00% 258,097
2020-04-27 2020-04-23 12.250 21,265 +1,082 0.00% 260,489
2020-04-22 2020-04-20 12.805 20,183 -721 0.00% 258,435
2020-04-21 2020-04-17 12.347 20,904 -361 0.00% 258,097
2020-04-20 2020-04-16 12.153 21,265 +721 0.00% 258,424
2020-04-17 2020-04-15 12.388 20,544 +361 0.00% 254,507
2020-04-16 2020-04-14 12.666 20,183 +720 0.00% 255,635
2020-04-15 2020-04-09 12.721 19,463 -4,325 0.00% 247,596
2020-04-14 2020-04-08 11.861 23,788 -14,777 0.00% 282,155
2020-04-09 2020-04-07 11.570 38,565 -9,010 0.00% 446,194
2020-04-07 2020-04-03 10.432 47,575 +360 0.00% 496,319
2020-04-06 2020-04-02 10.654 47,215 +361 0.00% 503,043
2020-04-02 2020-03-31 10.946 46,854 -361 0.00% 512,847
2020-04-01 2020-03-30 10.849 47,215 +361 0.00% 512,213
2020-03-31 2020-03-27 11.043 46,854 +360 0.00% 517,397
2020-03-30 2020-03-26 10.821 46,494 +7,569 0.00% 503,101
2020-03-27 2020-03-25 10.987 38,925 +16,579 0.00% 427,679
2020-03-26 2020-03-24 11.556 22,346 +4,686 0.00% 258,231
2020-03-25 2020-03-23 10.682 17,660 +360 0.00% 188,645
2020-03-20 2020-03-18 10.835 17,300 -5,046 0.00% 187,439
2020-03-19 2020-03-17 11.570 22,346 -1,802 0.00% 258,541
2020-03-18 2020-03-16 11.917 24,148 -3,604 0.00% 287,765
2020-03-17 2020-03-13 12.444 27,752 +360 0.00% 345,343
2020-03-16 2020-03-12 13.040 27,392 -2,883 0.00% 357,203
2020-03-12 2020-03-10 13.776 30,275 +360 0.00% 417,059
2020-03-09 2020-03-05 14.705 29,915 +361 0.00% 439,905
2020-03-06 2020-03-04 14.594 29,554 -361 0.00% 431,316
2020-03-05 2020-03-03 14.650 29,915 +721 0.00% 438,245
2020-03-04 2020-03-02 15.121 29,194 -721 0.00% 441,453
2020-03-03 2020-02-28 14.261 29,915 -1,081 0.00% 426,625
2020-03-02 2020-02-27 14.622 30,996 +360 0.00% 453,221
2020-02-28 2020-02-26 14.483 30,636 +1,082 0.00% 443,707
2020-02-27 2020-02-25 14.400 29,554 +360 0.00% 425,576
2020-02-25 2020-02-21 15.038 29,194 +361 0.00% 439,023
2020-02-24 2020-02-20 15.593 28,833 +360 0.00% 449,594
2020-02-18 2020-02-14 15.759 28,473 -360 0.00% 448,720
2020-02-14 2020-02-12 14.983 28,833 -721 0.00% 431,994
2020-02-12 2020-02-10 14.539 29,554 -361 0.00% 429,676
2020-02-11 2020-02-07 14.289 29,915 +721 0.00% 427,455
2020-02-10 2020-02-06 14.539 29,194 -360 0.00% 424,442
2020-02-06 2020-02-04 14.012 29,554 +1,441 0.00% 414,097
2020-02-05 2020-02-03 13.581 28,113 -3,604 0.00% 381,816
2020-02-04 2020-01-31 13.706 31,717 -6,487 0.00% 434,723
2020-02-03 2020-01-30 14.150 38,204 +721 0.00% 540,596
2020-01-31 2020-01-29 15.121 37,483 -5,046 0.00% 566,793
2020-01-30 2020-01-24 15.898 42,529 +1,081 0.00% 676,135
2020-01-29 2020-01-22 16.481 41,448 -1,081 0.00% 683,099
2020-01-23 2020-01-21 15.954 42,529 +1,441 0.00% 678,495
2020-01-22 2020-01-20 16.786 41,088 -360 0.00% 689,706
2020-01-21 2020-01-17 16.287 41,448 -721 0.00% 675,049
2020-01-17 2020-01-15 15.898 42,169 +1,081 0.00% 670,412
2020-01-16 2020-01-14 16.120 41,088 -1,081 0.00% 662,346
2020-01-14 2020-01-10 15.870 42,169 +361 0.00% 669,242
2020-01-10 2020-01-08 15.954 41,808 -721 0.00% 666,993
2020-01-09 2020-01-07 16.009 42,529 -361 0.00% 680,855
2020-01-08 2020-01-06 15.787 42,890 +1,082 0.00% 677,115
2020-01-07 2020-01-03 16.120 41,808 -1,082 0.00% 673,953
2020-01-06 2020-01-02 16.564 42,890 +2,884 0.00% 710,435
2020-01-03 2019-12-31 16.148 40,006 +1,081 0.00% 646,014
2020-01-02 2019-12-27 15.954 38,925 -7,569 0.00% 620,998
2019-12-27 2019-12-20 15.371 46,494 -360 0.00% 714,662
2019-12-23 2019-12-19 15.510 46,854 +2,883 0.00% 726,695
2019-12-19 2019-12-17 15.454 43,971 +721 0.00% 679,541
2019-12-18 2019-12-16 15.538 43,250 -721 0.00% 671,998
2019-12-16 2019-12-12 14.650 43,971 +360 0.00% 644,161
2019-12-11 2019-12-09 14.594 43,611 +2,884 0.00% 636,467
2019-12-10 2019-12-06 14.566 40,727 +6,848 0.00% 593,247
2019-12-09 2019-12-05 14.095 33,879 -14,417 0.00% 477,516
2019-12-06 2019-12-04 13.984 48,296 +721 0.00% 675,360
2019-12-03 2019-11-29 14.594 47,575 -2,163 0.00% 694,318
2019-11-29 2019-11-27 15.676 49,738 -360 0.00% 779,706
2019-11-28 2019-11-26 14.705 50,098 -360 0.00% 736,699
2019-11-27 2019-11-25 14.483 50,458 -721 0.00% 730,793
2019-11-25 2019-11-21 13.346 51,179 +1,441 0.00% 683,016
2019-11-22 2019-11-20 13.429 49,738 -1,441 0.00% 667,925
2019-11-21 2019-11-19 13.720 51,179 +4,325 0.00% 702,186
2019-11-19 2019-11-15 13.470 46,854 +1,802 0.00% 631,146
2019-11-18 2019-11-14 13.262 45,052 +14,416 0.00% 597,497
2019-11-15 2019-11-13 13.415 30,636 +3,605 0.00% 410,982
2019-11-14 2019-11-12 13.817 27,031 -361 0.00% 373,496
2019-11-12 2019-11-08 13.692 27,392 +361 0.00% 375,064
2019-11-08 2019-11-06 13.776 27,031 +360 0.00% 372,371
2019-11-07 2019-11-05 13.956 26,671 -360 0.00% 372,221
2019-11-04 2019-10-31 13.235 27,031 -361 0.00% 357,746
2019-11-01 2019-10-30 13.249 27,392 +7,929 0.00% 362,903
2019-10-31 2019-10-29 14.067 19,463 -1,802 0.00% 273,786
2019-10-25 2019-10-23 13.609 21,265 -360 0.00% 289,400
2019-10-24 2019-10-22 13.179 21,625 +360 0.00% 284,999
2019-10-23 2019-10-21 13.318 21,265 -360 0.00% 283,205
2019-10-18 2019-10-16 13.540 21,625 +2,162 0.00% 292,799
2019-10-17 2019-10-15 14.233 19,463 +361 0.00% 277,026
2019-10-15 2019-10-11 14.289 19,102 -361 0.00% 272,948
2019-10-08 2019-10-03 13.068 19,463 -360 0.00% 254,346
2019-10-04 2019-10-02 12.888 19,823 +360 0.00% 255,475
2019-10-02 2019-09-27 13.207 19,463 +361 0.00% 257,046
2019-09-30 2019-09-26 13.249 19,102 -361 0.00% 253,073
2019-09-25 2019-09-23 13.526 19,463 +361 0.00% 263,256
2019-09-19 2019-09-17 13.859 19,102 +360 0.00% 264,733
2019-09-18 2019-09-16 14.178 18,742 -360 0.00% 265,724
2019-09-16 2019-09-12 13.901 19,102 -361 0.00% 265,528
2019-09-13 2019-09-11 13.568 19,463 +361 0.00% 264,066
2019-09-10 2019-09-06 13.429 19,102 +14,417 0.00% 256,518
2019-09-09 2019-09-05 13.332 4,685 +360 0.00% 62,459
2019-09-03 2019-08-30 12.763 4,325 -360 0.00% 55,200
2019-08-30 2019-08-28 12.416 4,685 +360 0.00% 58,170
2019-08-13 2019-08-09 13.054 4,325 -360 0.00% 56,460
2019-08-09 2019-08-07 14.095 4,685 +360 0.00% 66,034
2019-08-08 2019-08-06 14.705 4,325 -360 0.00% 63,600
2019-08-06 2019-08-02 14.594 4,685 -2,163 0.00% 68,374
2019-07-30 2019-07-26 16.398 6,848 -14,417 0.00% 112,291
2019-07-26 2019-07-24 16.120 21,265 +14,417 0.00% 342,796
2019-07-23 2019-07-19 17.840 6,848 +721 0.00% 122,171
2019-07-22 2019-07-18 18.173 6,127 +2,523 0.00% 111,348
2019-07-18 2019-07-16 19.061 3,604 -7,209 0.00% 68,697
2019-07-15 2019-07-11 18.312 10,813 -1,081 0.00% 198,009
2019-07-04 2019-07-02 18.090 11,894 -36,042 0.00% 215,164
2019-06-27 2019-06-25 16.370 47,936 -32,798 0.00% 784,707
2019-06-26 2019-06-24 16.925 80,734 +361 0.01% 1,366,408
2019-06-25 2019-06-21 17.646 80,373 -361 0.01% 1,418,278
2019-06-24 2019-06-20 17.729 80,734 -32,437 0.01% 1,431,368
2019-06-21 2019-06-19 16.758 113,171 -28,473 0.01% 1,896,558
2019-06-20 2019-06-18 16.425 141,644 -31,356 0.01% 2,326,558
2019-06-19 2019-06-17 16.564 173,000 -72,084 0.02% 2,865,592
2019-06-18 2019-06-14 16.481 245,084 -86,500 0.02% 4,039,200
2019-06-17 2019-06-13 16.509 331,584 -93,709 0.03% 5,473,996
2019-06-14 2019-06-12 16.564 425,293 -252,292 0.04% 7,044,603
2019-06-06 2019-06-04 14.899 677,585 +27,392 0.06% 10,095,597
2019-06-04 2019-05-31 14.622 650,193 +5,045 0.06% 9,507,073
2019-05-30 2019-05-28 13.013 645,148 -360 0.06% 8,395,105
2019-05-29 2019-05-27 12.139 645,508 +360 0.06% 7,835,625
2019-05-28 2019-05-24 14.153 645,148 -1,081 0.06% 9,130,706
2019-05-27 2019-05-23 13.793 646,229 +49,262 0.06% 8,913,480
2019-05-15 2019-05-10 14.528 596,967 -333 0.06% 8,672,556
2019-05-09 2019-05-07 15.292 597,300 -7,004 0.06% 9,134,099
2019-04-26 2019-04-24 13.823 604,304 -333 0.06% 8,353,326
2019-04-23 2019-04-17 14.138 604,637 +333 0.06% 8,548,294
2019-04-18 2019-04-16 14.648 604,304 -16,341 0.06% 8,851,626
2019-04-17 2019-04-15 14.018 620,645 -16,342 0.06% 8,700,173
2019-04-16 2019-04-12 13.718 636,987 -333 0.06% 8,738,255
2019-04-15 2019-04-11 13.328 637,320 +33,683 0.06% 8,494,393
2019-04-12 2019-04-10 13.808 603,637 -333 0.06% 8,335,056
2019-04-11 2019-04-09 13.793 603,970 -334 0.06% 8,330,599
2019-04-03 2019-04-01 11.769 604,304 -667 0.06% 7,112,105
2019-03-21 2019-03-19 10.480 604,971 -667 0.06% 6,339,934
2019-03-19 2019-03-15 10.030 605,638 +334 0.06% 6,074,524
2019-03-18 2019-03-14 10.180 605,304 +333 0.06% 6,161,924
2019-03-15 2019-03-13 10.345 604,971 -333 0.06% 6,258,304
2019-03-14 2019-03-12 10.435 605,304 +333 0.06% 6,316,199
2019-03-13 2019-03-11 10.435 604,971 -333 0.06% 6,312,724
2019-03-12 2019-03-08 10.315 605,304 +333 0.06% 6,243,599
2019-03-11 2019-03-07 11.394 604,971 -333 0.06% 6,893,205
2019-03-08 2019-03-06 11.364 605,304 +667 0.06% 6,878,849
2019-03-06 2019-03-04 11.499 604,637 +333 0.06% 6,952,854
2019-03-04 2019-02-28 10.630 604,304 -7,003 0.06% 6,423,544
2019-03-01 2019-02-27 10.585 611,307 -334 0.06% 6,470,489
2019-02-28 2019-02-26 10.315 611,641 -1,000 0.06% 6,308,964
2019-02-27 2019-02-25 9.985 612,641 +1,667 0.06% 6,117,209
2019-02-21 2019-02-19 9.445 610,974 -34,017 0.06% 5,770,804
2019-02-20 2019-02-18 8.936 644,991 +667 0.06% 5,763,323
2019-02-18 2019-02-14 8.756 644,324 -667 0.06% 5,641,443
2019-02-15 2019-02-13 8.606 644,991 -6,670 0.06% 5,550,583
2019-02-13 2019-02-11 8.246 651,661 +6,670 0.06% 5,373,502
2019-01-28 2019-01-24 8.531 644,991 -667 0.06% 5,502,233
2019-01-25 2019-01-23 8.426 645,658 -6,003 0.06% 5,440,163
2019-01-24 2019-01-22 8.891 651,661 +667 0.06% 5,793,613
2019-01-17 2019-01-15 8.141 650,994 -667 0.06% 5,299,682
2019-01-16 2019-01-14 7.931 651,661 +667 0.06% 5,168,332
2019-01-11 2019-01-09 7.616 650,994 -333 0.06% 4,958,082
2019-01-10 2019-01-08 7.496 651,327 +1,000 0.06% 4,882,498
2019-01-09 2019-01-07 7.961 650,327 -333 0.06% 5,177,252
2019-01-08 2019-01-04 7.556 650,660 -667 0.06% 4,916,518
2019-01-07 2019-01-03 7.361 651,327 +14,340 0.06% 4,794,613
2019-01-02 2018-12-27 8.516 636,987 -667 0.06% 5,424,403
2018-12-28 2018-12-24 8.441 637,654 +667 0.06% 5,382,283
2018-12-21 2018-12-19 8.636 636,987 -667 0.06% 5,500,803
2018-12-20 2018-12-18 8.516 637,654 +667 0.06% 5,430,083
2018-12-11 2018-12-07 8.651 636,987 -667 0.06% 5,510,353
2018-12-05 2018-12-03 9.370 637,654 +667 0.06% 5,975,003
2018-11-28 2018-11-26 8.861 636,987 -667 0.06% 5,644,053
2018-11-22 2018-11-20 9.190 637,654 +667 0.06% 5,860,283
2018-11-21 2018-11-19 9.295 636,987 -667 0.06% 5,921,003
2018-11-20 2018-11-16 9.220 637,654 +667 0.06% 5,879,403
2018-11-13 2018-11-09 9.670 636,987 -333 0.06% 6,159,753
2018-11-12 2018-11-08 10.030 637,320 +333 0.06% 6,392,293
2018-11-07 2018-11-05 9.880 636,987 -667 0.06% 6,293,453
2018-11-06 2018-11-02 10.525 637,654 +667 0.06% 6,711,123
2018-11-02 2018-10-31 10.090 636,987 -667 0.06% 6,427,153
2018-11-01 2018-10-30 10.105 637,654 +667 0.06% 6,443,443
2018-10-31 2018-10-29 10.450 636,987 +6,670 0.06% 6,656,353
2018-10-30 2018-10-26 9.985 630,317 -667 0.06% 6,293,703
2018-10-29 2018-10-25 9.745 630,984 -5,669 0.06% 6,149,003
2018-10-25 2018-10-23 11.244 636,653 -667 0.06% 7,158,748
2018-10-24 2018-10-22 11.919 637,320 +667 0.06% 7,596,223
2018-10-22 2018-10-18 12.144 636,653 -5,336 0.06% 7,731,448
2018-10-19 2018-10-16 11.979 641,989 +7,003 0.06% 7,690,373
2018-10-12 2018-10-10 12.204 634,986 +5,336 0.06% 7,749,284
2018-10-10 2018-10-08 12.234 629,650 -6,670 0.06% 7,703,044
2018-10-09 2018-10-05 12.249 636,320 -1,334 0.06% 7,794,184
2018-10-08 2018-10-04 11.784 637,654 +1,334 0.06% 7,514,164
2018-10-02 2018-09-27 12.129 636,320 +6,670 0.06% 7,717,864
2018-09-28 2018-09-26 11.619 629,650 -333 0.06% 7,316,004
2018-09-27 2018-09-24 11.259 629,983 +333 0.06% 7,093,193
2018-09-18 2018-09-14 11.469 629,650 -5,669 0.06% 7,221,604
2018-09-17 2018-09-13 10.735 635,319 +5,336 0.06% 6,819,898
2018-09-13 2018-09-11 11.244 629,983 +333 0.06% 7,083,748
2018-09-06 2018-09-04 12.024 629,650 -333 0.06% 7,570,884
2018-09-05 2018-09-03 11.799 629,983 +19,676 0.06% 7,433,213
2018-09-03 2018-08-30 12.639 610,307 -333 0.06% 7,713,455
2018-08-30 2018-08-28 12.099 610,640 -3,002 0.06% 7,388,084
2018-08-29 2018-08-27 11.964 613,642 +3,002 0.06% 7,341,605
2018-08-23 2018-08-21 11.874 610,640 -667 0.06% 7,250,759
2018-08-21 2018-08-17 11.079 611,307 +667 0.06% 6,772,934
2018-08-17 2018-08-15 10.660 610,640 -4,669 0.06% 6,509,204
2018-08-14 2018-08-10 10.225 615,309 +667 0.06% 6,291,449
2018-08-08 2018-08-06 9.700 614,642 -667 0.06% 5,962,104
2018-08-07 2018-08-03 9.220 615,309 +667 0.06% 5,673,374
2018-08-02 2018-07-31 9.055 614,642 -6,670 0.06% 5,565,859
2018-08-01 2018-07-30 9.205 621,312 -667 0.06% 5,719,409
2018-07-30 2018-07-26 8.696 621,979 +667 0.06% 5,408,499
2018-07-26 2018-07-24 8.246 621,312 +6,003 0.06% 5,123,249
2018-07-25 2018-07-23 7.811 615,309 -71,369 0.06% 4,806,224
2018-07-20 2018-07-18 7.736 686,678 -1,334 0.07% 5,312,218
2018-07-19 2018-07-17 7.631 688,012 +1,334 0.07% 5,250,333
2018-07-13 2018-07-11 7.271 686,678 -667 0.07% 4,993,073
2018-07-12 2018-07-10 7.301 687,345 +667 0.07% 5,018,533
2018-07-06 2018-07-04 6.957 686,678 -667 0.07% 4,776,878
2018-07-05 2018-07-03 7.196 687,345 -667 0.07% 4,946,398
2018-07-04 2018-06-29 6.971 688,012 +1,334 0.07% 4,796,473
2018-06-22 2018-06-20 7.556 686,678 -667 0.07% 5,188,678
2018-06-21 2018-06-19 7.511 687,345 +72,036 0.07% 5,162,803
2018-06-19 2018-06-14 7.796 615,309 +667 0.06% 4,796,999
2018-06-06 2018-06-04 7.181 614,642 -26,680 0.06% 4,413,984
2018-05-28 2018-05-24 7.301 641,322 -4,002 0.06% 4,682,504
2018-05-16 2018-05-14 7.091 645,324 +27,269 0.06% 4,576,146
2018-05-15 2018-05-11 7.044 618,055 -6,069 0.06% 4,353,750
2018-05-11 2018-05-09 6.763 624,124 +3,833 0.06% 4,220,642
2018-05-10 2018-05-08 6.637 620,291 +6,069 0.06% 4,117,041
2018-05-09 2018-05-07 6.575 614,222 -639 0.06% 4,038,300
2018-05-08 2018-05-04 6.575 614,861 -639 0.06% 4,042,501
2018-05-07 2018-05-03 6.716 615,500 +1,278 0.06% 4,133,417
2018-04-26 2018-04-24 6.011 614,222 -1,278 0.06% 3,692,160
2018-04-18 2018-04-16 5.682 615,500 +1,278 0.06% 3,497,507
2018-02-01 2018-01-30 4.868 614,222 -16,929 0.06% 2,990,265
2018-01-30 2018-01-26 4.665 631,151 -12,776 0.06% 2,944,241
2017-12-13 2017-12-11 4.101 643,927 +319 0.06% 2,640,960
2017-11-22 2017-11-20 4.117 643,608 +29,386 0.06% 2,649,727
2017-11-03 2017-11-01 4.211 614,222 -639 0.06% 2,586,435
2017-10-31 2017-10-27 4.414 614,861 -6,388 0.06% 2,714,251
2017-09-18 2017-09-14 4.477 621,249 -12,776 0.06% 2,781,350
2017-09-15 2017-09-13 4.493 634,025 +12,776 0.06% 2,848,473
2017-08-11 2017-08-09 4.399 621,249 +6,388 0.06% 2,732,725
2017-07-24 2017-07-20 4.117 614,861 -20,442 0.06% 2,531,376
2017-07-20 2017-07-18 4.101 635,303 -20,442 0.06% 2,605,590
2017-06-30 2017-06-28 3.585 655,745 +14,054 0.07% 2,350,685
2017-06-29 2017-06-27 3.600 641,691 +5,110 0.06% 2,310,349
2017-06-28 2017-06-26 3.600 636,581 +2,556 0.06% 2,291,951
2017-06-22 2017-06-20 3.538 634,025 +19,164 0.06% 2,243,049
2017-06-07 2017-06-05 3.591 614,861 +9,089 0.06% 2,207,889
2017-04-25 2017-04-21 4.163 605,772 -88,112 0.06% 2,521,752
2017-04-21 2017-04-19 3.972 693,884 +88,112 0.07% 2,756,251
2017-04-19 2017-04-13 3.988 605,772 -6,293 0.06% 2,415,876
2017-03-27 2017-03-23 3.988 612,065 -25,175 0.06% 2,440,974
2017-03-20 2017-03-16 4.115 637,240 -6,294 0.06% 2,622,374
2017-03-17 2017-03-15 3.988 643,534 +12,587 0.07% 2,566,475
2017-03-16 2017-03-14 3.813 630,947 +18,882 0.06% 2,406,002
2017-03-10 2017-03-08 3.813 612,065 +6,293 0.06% 2,333,999
2017-03-09 2017-03-07 3.861 605,772 -12,587 0.06% 2,338,876
2017-03-08 2017-03-06 3.893 618,359 -3,147 0.06% 2,407,125
2017-03-02 2017-02-28 3.718 621,506 -6,294 0.06% 2,310,750
2017-02-27 2017-02-23 3.797 627,800 +6,294 0.06% 2,384,026
2017-02-24 2017-02-22 3.639 621,506 -6,294 0.06% 2,261,375
2017-02-09 2017-02-07 3.623 627,800 +6,294 0.06% 2,274,301
2017-02-07 2017-02-03 3.607 621,506 +15,734 0.06% 2,241,625
2017-02-06 2017-02-02 3.305 605,772 -29,580 0.06% 2,002,001
2017-01-11 2017-01-09 2.939 635,352 -6,294 0.06% 1,867,575
2016-12-15 2016-12-13 2.987 641,646 +6,294 0.07% 1,916,660
2016-11-29 2016-11-25 3.114 635,352 +28,951 0.06% 1,978,619
2016-09-28 2016-09-26 3.067 606,401 -6,294 0.06% 1,859,555
2016-08-19 2016-08-17 2.685 612,695 +6,294 0.06% 1,645,216
2016-08-18 2016-08-16 2.701 606,401 -3,147 0.06% 1,637,950
2016-08-12 2016-08-10 2.685 609,548 -6,294 0.06% 1,636,765
2016-06-02 2016-05-31 2.526 615,842 +23,143 0.06% 1,555,563
2016-05-31 2016-05-27 2.625 592,699 +6,058 0.06% 1,555,816
2016-04-15 2016-04-13 2.856 586,641 -2,423 0.06% 1,675,504
2016-04-14 2016-04-12 2.873 589,064 +2,423 0.06% 1,692,149
2015-11-05 2015-11-03 4.045 586,641 -909 0.06% 2,372,824
2015-06-22 2015-06-18 6.554 587,550 -12,114 0.06% 3,850,901
2015-05-28 2015-05-26 7.509 599,664 +26,132 0.06% 4,502,717
2015-05-12 2015-05-08 7.215 573,532 -224,199 0.06% 4,138,199
2015-05-07 2015-05-05 7.509 797,731 +290 0.09% 5,989,949
2015-05-06 2015-05-04 7.733 797,441 -290 0.09% 6,166,717
2015-05-05 2015-04-30 7.716 797,731 +290 0.09% 6,155,189
2015-05-04 2015-04-29 7.871 797,441 -19,697 0.09% 6,276,837
2015-04-29 2015-04-27 7.940 817,138 -5,794 0.09% 6,488,296
2015-04-28 2015-04-24 7.906 822,932 -17,379 0.09% 6,505,892
2015-04-22 2015-04-20 7.940 840,311 +5,793 0.09% 6,672,296
2015-04-13 2015-04-09 7.940 834,518 -10,718 0.09% 6,626,298
2015-04-10 2015-04-08 7.768 845,236 +9,269 0.09% 6,565,502
2015-04-02 2015-03-31 7.215 835,967 -2,896 0.09% 6,031,743
2015-04-01 2015-03-30 7.129 838,863 -2,607 0.09% 5,980,239
2015-03-27 2015-03-25 6.974 841,470 -290 0.09% 5,868,099
2015-03-19 2015-03-17 6.836 841,760 +19,697 0.09% 5,753,881
2015-03-17 2015-03-13 6.939 822,063 -4,634 0.09% 5,704,382
2015-03-16 2015-03-12 6.887 826,697 +11,586 0.09% 5,693,728
2015-03-12 2015-03-10 6.887 815,111 +11,587 0.09% 5,613,931
2015-03-06 2015-03-04 7.008 803,524 +5,793 0.09% 5,631,218
2015-03-02 2015-02-26 7.198 797,731 +579 0.09% 5,742,089
2015-02-16 2015-02-12 6.991 797,152 +5,794 0.09% 5,572,802
2015-02-04 2015-02-02 6.663 791,358 +6,372 0.09% 5,272,757
2015-02-03 2015-01-30 6.836 784,986 +3,186 0.09% 5,365,801
2015-02-02 2015-01-29 6.905 781,800 +2,897 0.09% 5,398,003
2015-01-29 2015-01-27 7.025 778,903 +2,317 0.09% 5,472,115
2015-01-22 2015-01-20 7.077 776,586 +2,897 0.09% 5,496,052
2015-01-21 2015-01-19 7.146 773,689 +1,738 0.09% 5,528,969
2015-01-19 2015-01-15 7.250 771,951 +290 0.09% 5,596,499
2015-01-15 2015-01-13 7.405 771,661 +1,738 0.09% 5,714,277
2015-01-14 2015-01-12 7.491 769,923 +4,055 0.08% 5,767,857
2015-01-09 2015-01-07 7.888 765,868 +5,793 0.08% 6,041,539
2015-01-08 2015-01-06 8.027 760,075 +5,793 0.08% 6,100,801
2015-01-07 2015-01-05 7.975 754,282 -579 0.08% 6,015,243
2015-01-05 2014-12-31 7.819 754,861 +869 0.08% 5,902,590
2014-12-10 2014-12-08 7.474 753,992 -290 0.08% 5,635,495
2014-12-03 2014-12-01 7.595 754,282 +869 0.08% 5,728,803
2014-11-27 2014-11-25 7.526 753,413 +9,849 0.08% 5,670,182
2014-11-25 2014-11-21 7.284 743,564 -2,317 0.08% 5,416,369
2014-11-21 2014-11-19 7.422 745,881 -4,345 0.08% 5,536,247
2014-11-17 2014-11-13 7.664 750,226 +37,366 0.08% 5,749,797
2014-11-06 2014-11-04 8.147 712,860 -8,400 0.08% 5,807,961
2014-11-03 2014-10-30 7.526 721,260 +290 0.08% 5,428,199
2014-10-23 2014-10-21 7.302 720,970 +6,951 0.08% 5,264,232
2014-10-20 2014-10-16 7.181 714,019 +2,897 0.08% 5,127,203
2014-10-16 2014-10-14 7.474 711,122 +290 0.08% 5,315,076
2014-10-15 2014-10-13 7.768 710,832 +13,614 0.08% 5,521,498
2014-10-14 2014-10-10 7.785 697,218 +5,214 0.08% 5,427,784
2014-10-06 2014-09-30 8.234 692,004 +16,800 0.08% 5,697,763
2014-10-03 2014-09-29 8.613 675,204 +10,428 0.07% 5,815,847
2014-09-25 2014-09-23 8.769 664,776 -2,317 0.07% 5,829,301
2014-09-24 2014-09-22 8.821 667,093 +289 0.07% 5,884,163
2014-09-23 2014-09-19 9.080 666,804 -289 0.07% 6,054,264
2014-09-08 2014-09-04 9.511 667,093 +12,745 0.07% 6,344,763
2014-09-05 2014-09-03 9.822 654,348 -10,428 0.07% 6,426,855
2014-09-04 2014-09-02 9.494 664,776 -579 0.07% 6,311,251
2014-09-02 2014-08-29 9.218 665,355 +289 0.07% 6,132,988
2014-09-01 2014-08-28 9.304 665,066 +290 0.07% 6,187,724
2014-08-15 2014-08-13 9.183 664,776 +1,159 0.07% 6,104,701
2014-08-01 2014-07-30 10.029 663,617 -290 0.07% 6,655,353
2014-07-31 2014-07-29 9.994 663,907 +579 0.07% 6,635,341
2014-07-25 2014-07-23 9.649 663,328 -2,607 0.07% 6,400,554
2014-07-17 2014-07-15 9.304 665,935 -2,607 0.07% 6,195,809
2014-07-14 2014-07-10 9.269 668,542 -4,924 0.07% 6,196,985
2014-07-08 2014-07-04 9.200 673,466 -2,896 0.07% 6,196,127
2014-07-07 2014-07-03 9.062 676,362 -8,690 0.08% 6,129,371
2014-07-04 2014-07-02 8.613 685,052 -3,187 0.08% 5,900,673
2014-06-30 2014-06-26 8.510 688,239 -579 0.08% 5,856,844
2014-06-27 2014-06-25 8.216 688,818 +579 0.08% 5,659,641
2014-06-24 2014-06-20 8.078 688,239 +31,284 0.08% 5,559,843
2014-06-23 2014-06-19 8.389 656,955 +4,055 0.07% 5,511,240
2014-06-20 2014-06-18 8.493 652,900 +3,187 0.07% 5,544,842
2014-06-19 2014-06-17 8.665 649,713 +3,765 0.07% 5,629,926
2014-06-17 2014-06-13 8.769 645,948 +2,607 0.07% 5,664,202
2014-05-30 2014-05-28 8.821 643,341 -579 0.07% 5,674,656
2014-05-29 2014-05-27 8.786 643,920 +7,241 0.07% 5,657,533
2014-05-28 2014-05-26 8.769 636,679 +580 0.07% 5,582,923
2014-05-21 2014-05-19 9.356 636,099 +6,952 0.07% 5,951,157
2014-05-07 2014-05-02 10.219 629,147 -290 0.07% 6,429,116
2014-05-05 2014-04-30 9.735 629,437 +290 0.07% 6,127,860
2014-04-25 2014-04-23 10.529 629,147 +3,186 0.07% 6,624,596
2014-04-23 2014-04-17 11.661 625,961 +20,930 0.07% 7,299,346
2014-04-07 2014-04-03 11.163 605,031 -5,625 0.07% 6,754,141
2014-04-02 2014-03-31 10.932 610,656 +20,252 0.07% 6,675,820
2014-04-01 2014-03-28 10.986 590,404 -282 0.07% 6,485,906
2014-03-31 2014-03-27 10.559 590,686 +282 0.07% 6,237,003
2014-03-21 2014-03-19 11.110 590,404 -2,813 0.07% 6,559,371
2014-03-12 2014-03-10 10.399 593,217 -6,751 0.07% 6,168,823
2014-03-06 2014-03-04 9.706 599,968 -2,250 0.07% 5,823,091
2014-03-05 2014-03-03 9.635 602,218 -281 0.07% 5,802,109
2014-03-03 2014-02-27 9.581 602,499 +281 0.07% 5,772,686
2014-02-25 2014-02-21 9.581 602,218 -8,157 0.07% 5,769,994
2014-01-28 2014-01-24 8.870 610,375 -281 0.07% 5,414,148
2014-01-27 2014-01-23 8.710 610,656 +281 0.07% 5,318,946
2014-01-17 2014-01-15 8.781 610,375 -3,376 0.07% 5,359,898
2014-01-13 2014-01-09 8.586 613,751 -1,125 0.07% 5,269,534
2014-01-06 2014-01-02 8.924 614,876 -281 0.07% 5,486,863
2014-01-03 2013-12-31 8.692 615,157 +281 0.07% 5,347,216
2013-12-23 2013-12-19 8.817 614,876 -2,812 0.07% 5,421,283
2013-12-10 2013-12-06 8.408 617,688 -2,813 0.07% 5,193,536
2013-12-05 2013-12-03 8.604 620,501 -282 0.07% 5,338,518
2013-12-02 2013-11-28 8.532 620,783 +282 0.07% 5,296,804
2013-11-29 2013-11-27 8.586 620,501 -282 0.07% 5,327,488
2013-11-21 2013-11-19 7.715 620,783 -22,502 0.07% 4,789,194
2013-11-07 2013-11-05 7.590 643,285 -5,625 0.07% 4,882,746
2013-11-06 2013-11-04 7.768 648,910 -26,159 0.07% 5,040,792
2013-11-05 2013-11-01 7.555 675,069 -282 0.08% 5,099,997
2013-11-04 2013-10-31 7.537 675,351 +282 0.08% 5,090,123
2013-11-01 2013-10-30 7.359 675,069 -10,689 0.08% 4,967,997
2013-10-25 2013-10-23 7.448 685,758 +5,626 0.08% 5,107,610
2013-10-23 2013-10-21 7.537 680,132 -34,035 0.08% 5,126,157
2013-10-21 2013-10-17 7.093 714,167 -81,571 0.08% 5,065,304
2013-10-18 2013-10-16 6.933 795,738 -3,657 0.09% 5,516,550
2013-10-17 2013-10-15 6.933 799,395 +11,252 0.09% 5,541,903
2013-10-16 2013-10-11 6.897 788,143 +17,720 0.09% 5,435,877
2013-10-11 2013-10-09 6.879 770,423 -1,688 0.09% 5,299,966
2013-10-10 2013-10-08 6.862 772,111 -13,782 0.09% 5,297,853
2013-10-04 2013-10-02 6.453 785,893 -282 0.09% 5,071,109
2013-10-03 2013-09-30 6.506 786,175 +282 0.09% 5,114,853
2013-09-25 2013-09-23 6.773 785,893 +5,625 0.09% 5,322,568
2013-09-23 2013-09-18 6.702 780,268 +7,032 0.09% 5,228,992
2013-09-19 2013-09-17 6.755 773,236 +1,125 0.09% 5,223,102
2013-09-16 2013-09-12 6.826 772,111 -23,627 0.09% 5,270,403
2013-09-13 2013-09-11 6.595 795,738 +22,502 0.09% 5,247,795
2013-09-12 2013-09-10 6.577 773,236 -12,939 0.09% 5,085,652
2013-09-11 2013-09-09 6.630 786,175 -2,812 0.09% 5,212,678
2013-09-10 2013-09-06 6.613 788,987 +2,812 0.09% 5,217,298
2013-09-09 2013-09-05 6.524 786,175 +12,939 0.09% 5,128,828
2013-09-06 2013-09-04 6.595 773,236 +4,501 0.09% 5,099,397
2013-09-05 2013-09-03 6.630 768,735 +1,125 0.09% 5,097,044
2013-09-04 2013-09-02 6.684 767,610 -844 0.09% 5,130,519
2013-09-03 2013-08-30 6.577 768,454 +5,344 0.09% 5,054,200
2013-08-30 2013-08-28 6.488 763,110 +5,626 0.09% 4,951,227
2013-08-27 2013-08-23 6.666 757,484 +562 0.09% 5,049,375
2013-08-20 2013-08-16 6.790 756,922 -8,438 0.09% 5,139,813
2013-08-19 2013-08-15 6.862 765,360 -34,878 0.09% 5,251,531
2013-08-16 2013-08-13 6.862 800,238 -3,657 0.09% 5,490,847
2013-08-15 2013-08-12 6.630 803,895 +5,907 0.09% 5,330,169
2013-08-13 2013-08-09 6.364 797,988 -2,813 0.09% 5,078,229
2013-08-07 2013-08-05 6.346 800,801 -281 0.09% 5,081,895
2013-08-05 2013-08-01 6.204 801,082 -282 0.09% 4,969,758
2013-08-02 2013-07-31 5.990 801,364 +563 0.09% 4,800,568
2013-08-01 2013-07-30 6.097 800,801 +5,626 0.09% 4,882,605
2013-07-30 2013-07-26 6.453 795,175 -23,065 0.09% 5,131,002
2013-07-26 2013-07-24 6.364 818,240 +1,125 0.09% 5,207,108
2013-07-25 2013-07-23 6.382 817,115 -281 0.09% 5,214,474
2013-07-24 2013-07-22 6.115 817,396 +281 0.09% 4,998,317
2013-07-19 2013-07-17 6.524 817,115 -7,032 0.09% 5,330,674
2013-07-17 2013-07-15 6.328 824,147 +1,125 0.09% 5,215,399
2013-07-16 2013-07-12 6.488 823,022 -51,193 0.09% 5,339,950
2013-07-12 2013-07-10 5.813 874,215 -11,532 0.10% 5,081,581
2013-07-11 2013-07-09 5.866 885,747 +11,532 0.10% 5,195,849
2013-07-02 2013-06-27 5.635 874,215 +18,283 0.10% 4,926,181
2013-06-28 2013-06-26 5.653 855,932 +18,283 0.10% 4,838,372
2013-06-27 2013-06-25 5.635 837,649 +28,972 0.10% 4,720,133
2013-06-19 2013-06-17 6.506 808,677 +281 0.09% 5,261,251
2013-06-18 2013-06-14 6.524 808,396 +60,757 0.09% 5,273,793
2013-06-14 2013-06-11 6.826 747,639 +3,094 0.09% 5,103,358
2013-06-13 2013-06-10 7.075 744,545 +1,406 0.09% 5,267,528
2013-06-11 2013-06-07 6.915 743,139 -6,751 0.08% 5,138,691
2013-06-10 2013-06-06 6.719 749,890 +282 0.09% 5,038,743
2013-06-07 2013-06-05 6.755 749,608 +2,250 0.09% 5,063,498
2013-06-06 2013-06-04 7.022 747,358 +1,688 0.09% 5,247,575
2013-06-04 2013-05-31 7.253 745,670 +34,316 0.09% 5,408,037
2013-06-03 2013-05-30 7.395 711,354 +22,502 0.08% 5,260,318
2013-05-28 2013-05-24 7.517 688,852 +35,441 0.08% 5,178,326
2013-05-27 2013-05-23 7.774 653,411 +19,921 0.07% 5,079,628
2013-05-22 2013-05-20 7.866 633,490 -818 0.07% 4,982,837
2013-05-16 2013-05-14 7.811 634,308 +273 0.07% 4,954,381
2013-04-30 2013-04-26 7.976 634,035 -4,909 0.07% 5,056,873
2013-04-25 2013-04-23 7.847 638,944 -5,454 0.08% 5,014,021
2013-04-24 2013-04-22 7.829 644,398 -3,545 0.08% 5,045,005
2013-04-19 2013-04-17 7.407 647,943 +273 0.08% 4,799,519
2013-04-12 2013-04-10 7.609 647,670 -8,454 0.08% 4,928,122
2013-04-05 2013-04-02 7.022 656,124 -8,454 0.08% 4,607,489
2013-03-26 2013-03-22 6.894 664,578 -16,089 0.08% 4,581,560
2013-03-21 2013-03-19 6.784 680,667 -27,271 0.08% 4,617,597
2013-03-19 2013-03-15 6.821 707,938 +3,273 0.08% 4,828,561
2013-03-18 2013-03-14 7.242 704,665 -64,631 0.08% 5,103,397
2013-03-05 2013-03-01 7.701 769,296 -273 0.09% 5,924,100
2013-02-28 2013-02-26 7.481 769,569 +273 0.09% 5,756,882
2013-02-25 2013-02-21 7.609 769,296 -5,454 0.09% 5,853,575
2013-02-08 2013-02-06 7.756 774,750 -546 0.09% 6,008,714
2013-02-07 2013-02-05 7.701 775,296 +27,271 0.09% 5,970,304
2013-02-06 2013-02-04 7.701 748,025 -5,727 0.09% 5,760,298
2013-01-31 2013-01-29 7.242 753,752 -273 0.09% 5,458,900
2013-01-30 2013-01-28 7.096 754,025 +273 0.09% 5,350,277
2013-01-28 2013-01-24 7.169 753,752 -273 0.09% 5,403,620
2013-01-23 2013-01-21 7.297 754,025 +2,727 0.09% 5,502,352
2013-01-16 2013-01-14 7.169 751,298 -272 0.09% 5,386,028
2013-01-15 2013-01-11 7.132 751,570 -10,908 0.09% 5,360,418
2013-01-04 2013-01-02 7.316 762,478 -273 0.09% 5,578,017
2013-01-02 2012-12-27 7.187 762,751 -5,454 0.09% 5,482,119
2012-12-27 2012-12-20 6.857 768,205 -2,727 0.09% 5,267,788
2012-12-21 2012-12-19 6.986 770,932 -273 0.09% 5,385,433
2012-12-20 2012-12-18 7.022 771,205 +1,091 0.09% 5,415,620
2012-12-19 2012-12-17 6.546 770,114 +273 0.09% 5,040,839
2012-12-17 2012-12-13 6.216 769,841 -3,818 0.09% 4,784,982
2012-12-11 2012-12-07 6.216 773,659 +545 0.09% 4,808,713
2012-12-07 2012-12-05 6.234 773,114 +3,000 0.09% 4,819,501
2012-12-03 2012-11-29 5.977 770,114 +273 0.09% 4,603,119
2012-11-30 2012-11-28 6.032 769,841 +272 0.09% 4,643,832
2012-11-29 2012-11-27 6.161 769,569 -272 0.09% 4,740,961
2012-11-15 2012-11-13 6.014 769,841 +272 0.09% 4,629,717
2012-11-14 2012-11-12 6.124 769,569 +3,818 0.09% 4,712,741
2012-11-12 2012-11-08 6.271 765,751 -3,545 0.09% 4,801,681
2012-11-07 2012-11-05 6.234 769,296 +273 0.09% 4,795,700
2012-11-05 2012-11-01 6.197 769,023 +16,089 0.09% 4,765,798
2012-10-30 2012-10-26 5.941 752,934 -1,363 0.09% 4,472,821
2012-10-26 2012-10-24 6.234 754,297 -9,818 0.09% 4,702,198
2012-10-22 2012-10-18 6.399 764,115 -2,999 0.09% 4,889,492
2012-10-18 2012-10-16 6.179 767,114 +1,363 0.09% 4,739,902
2012-10-10 2012-10-08 6.142 765,751 +3,273 0.09% 4,703,401
2012-09-27 2012-09-25 6.124 762,478 -1,364 0.09% 4,669,317
2012-09-26 2012-09-24 6.051 763,842 +545 0.09% 4,621,650
2012-09-25 2012-09-21 5.904 763,297 -2,727 0.09% 4,506,392
2012-09-24 2012-09-20 5.794 766,024 +273 0.09% 4,438,222
2012-09-19 2012-09-17 5.831 765,751 +9,817 0.09% 4,464,720
2012-08-30 2012-08-28 5.299 755,934 +546 0.09% 4,005,542
2012-08-28 2012-08-24 5.610 755,388 -273 0.09% 4,238,099
2012-08-22 2012-08-20 5.500 755,661 +273 0.09% 4,156,501
2012-08-15 2012-08-13 5.574 755,388 +1,363 0.09% 4,210,399
2012-08-14 2012-08-10 5.794 754,025 -818 0.09% 4,368,702
2012-08-13 2012-08-09 5.831 754,843 +1,364 0.09% 4,401,121
2012-08-09 2012-08-07 5.794 753,479 +2,454 0.09% 4,365,538
2012-08-08 2012-08-06 5.867 751,025 +2,454 0.09% 4,406,400
2012-08-07 2012-08-03 5.812 748,571 +273 0.09% 4,350,827
2012-08-03 2012-08-01 5.831 748,298 +273 0.09% 4,362,961
2012-07-31 2012-07-27 5.739 748,025 -273 0.09% 4,292,794
2012-07-27 2012-07-25 5.739 748,298 +273 0.09% 4,294,361
2012-07-19 2012-07-17 5.977 748,025 -273 0.09% 4,471,089
2012-07-09 2012-07-05 6.234 748,298 -273 0.09% 4,664,801
2012-07-05 2012-07-03 6.032 748,571 +819 0.09% 4,515,527
2012-07-04 2012-06-29 6.289 747,752 -1,091 0.09% 4,702,527
2012-07-03 2012-06-28 6.197 748,843 +1,091 0.09% 4,640,738
2012-06-25 2012-06-21 6.362 747,752 +818 0.09% 4,757,367
2012-06-22 2012-06-20 6.252 746,934 -546 0.09% 4,669,993
2012-06-20 2012-06-18 6.344 747,480 +273 0.09% 4,741,931
2012-06-19 2012-06-15 6.307 747,207 +273 0.09% 4,712,799
2012-06-15 2012-06-13 6.252 746,934 -546 0.09% 4,669,993
2012-06-14 2012-06-12 6.069 747,480 -8,181 0.09% 4,536,356
2012-06-12 2012-06-08 6.197 755,661 -12,272 0.09% 4,682,991
2012-06-11 2012-06-07 6.032 767,933 +8,454 0.09% 4,632,323
2012-06-07 2012-06-05 5.867 759,479 +27,271 0.09% 4,456,002
2012-06-06 2012-06-04 5.794 732,208 -273 0.09% 4,242,298
2012-06-01 2012-05-30 6.087 732,481 +545 0.09% 4,458,759
2012-05-31 2012-05-29 6.326 731,936 +16,362 0.09% 4,629,902
2012-05-30 2012-05-28 6.863 715,574 +10,636 0.08% 4,911,244
2012-05-29 2012-05-25 6.590 704,938 +64,622 0.08% 4,645,815
2012-05-24 2012-05-22 6.181 640,316 +12,309 0.08% 3,957,746
2012-05-23 2012-05-21 6.181 628,007 +513 0.08% 3,881,665
2012-05-16 2012-05-14 6.473 627,494 +256 0.08% 4,062,019
2012-05-15 2012-05-11 6.727 627,238 +257 0.08% 4,219,352
2012-05-09 2012-05-07 7.370 626,981 -20,259 0.08% 4,621,047
2012-05-04 2012-05-02 7.604 647,240 -256 0.08% 4,921,803
2012-05-02 2012-04-27 7.507 647,496 -10,257 0.08% 4,860,624
2012-04-18 2012-04-16 7.409 657,753 +10,513 0.08% 4,873,497
2012-04-11 2012-04-05 7.858 647,240 -15,386 0.08% 5,085,863
2012-03-30 2012-03-28 7.546 662,626 -2,051 0.08% 5,000,042
2012-03-21 2012-03-19 7.975 664,677 +40,004 0.08% 5,300,639
2012-03-19 2012-03-15 7.799 624,673 +3,590 0.08% 4,871,997
2012-03-16 2012-03-14 7.858 621,083 +3,333 0.08% 4,880,327
2012-03-13 2012-03-09 8.267 617,750 +5,129 0.08% 5,107,082
2012-03-09 2012-03-07 7.721 612,621 -10,257 0.08% 4,730,220
2012-03-07 2012-03-05 8.111 622,878 +13,334 0.08% 5,052,317
2012-03-02 2012-02-29 8.501 609,544 +257 0.08% 5,181,862
2012-02-29 2012-02-27 8.560 609,287 -30,772 0.08% 5,215,317
2012-02-24 2012-02-22 8.579 640,059 +10,257 0.08% 5,491,196
2012-02-23 2012-02-21 8.618 629,802 -257 0.08% 5,427,759
2012-02-22 2012-02-20 8.443 630,059 -25,643 0.08% 5,319,409
2012-02-20 2012-02-16 8.501 655,702 -17,181 0.08% 5,574,260
2012-02-17 2012-02-15 8.365 672,883 -51,287 0.08% 5,628,480
2012-02-13 2012-02-09 8.404 724,170 -2,564 0.09% 6,085,721
2012-02-10 2012-02-08 8.228 726,734 -145,398 0.09% 5,979,738
2012-02-06 2012-02-02 7.702 872,132 +4,872 0.11% 6,716,972
2012-01-30 2012-01-26 7.721 867,260 -4,103 0.11% 6,696,359
2012-01-27 2012-01-20 7.682 871,363 +10,257 0.11% 6,694,060
2012-01-12 2012-01-10 7.156 861,106 -25,643 0.11% 6,161,932
2012-01-10 2012-01-06 6.844 886,749 +51,287 0.11% 6,068,790
2012-01-09 2012-01-05 7.214 835,462 -14,873 0.10% 6,027,298
2012-01-06 2012-01-04 7.214 850,335 -33,850 0.11% 6,134,597
2012-01-05 2012-01-03 7.175 884,185 -25,643 0.11% 6,344,322
2012-01-03 2011-12-29 7.214 909,828 +29,746 0.11% 6,563,799
2011-12-30 2011-12-28 7.312 880,082 -10,257 0.11% 6,435,002
2011-12-29 2011-12-23 7.175 890,339 -14,873 0.11% 6,388,479
2011-12-23 2011-12-21 7.058 905,212 -257 0.11% 6,389,298
2011-12-15 2011-12-13 6.805 905,469 +11,796 0.11% 6,161,597
2011-12-14 2011-12-12 6.922 893,673 +5,385 0.11% 6,185,876
2011-12-13 2011-12-09 7.000 888,288 +1,282 0.11% 6,217,882
2011-12-05 2011-12-01 7.273 887,006 -15,898 0.11% 6,451,039
2011-12-01 2011-11-29 6.902 902,904 -17,951 0.11% 6,232,167
2011-11-28 2011-11-24 6.707 920,855 +257 0.12% 6,176,521
2011-11-23 2011-11-21 6.824 920,598 +18,463 0.12% 6,282,497
2011-11-22 2011-11-18 6.922 902,135 +46,158 0.11% 6,244,449
2011-11-18 2011-11-16 7.312 855,977 +20,515 0.11% 6,258,750
2011-11-16 2011-11-14 7.799 835,462 -17,181 0.10% 6,515,998
2011-11-15 2011-11-11 7.448 852,643 -22,310 0.11% 6,350,747
2011-11-14 2011-11-10 7.409 874,953 +46,414 0.11% 6,482,799
2011-11-11 2011-11-09 7.760 828,539 -28,977 0.10% 6,429,694
2011-11-10 2011-11-08 7.702 857,516 +513 0.11% 6,604,403
2011-11-09 2011-11-07 7.858 857,003 -42,055 0.11% 6,734,132
2011-11-08 2011-11-04 7.273 899,058 -23,079 0.11% 6,538,691
2011-11-07 2011-11-03 7.039 922,137 -256 0.12% 6,490,780
2011-11-04 2011-11-02 7.019 922,393 +3,846 0.12% 6,474,597
2011-11-03 2011-11-01 6.883 918,547 +4,872 0.12% 6,322,231
2011-11-01 2011-10-28 7.429 913,675 -22,309 0.11% 6,787,518
2011-10-31 2011-10-27 7.897 935,984 +15,898 0.12% 7,391,247
2011-10-28 2011-10-26 7.292 920,086 +4,616 0.12% 6,709,564
2011-10-27 2011-10-25 7.000 915,470 +10,258 0.11% 6,408,152
2011-10-24 2011-10-20 6.415 905,212 +23,335 0.11% 5,806,848
2011-10-20 2011-10-18 6.883 881,877 +9,745 0.11% 6,069,836
2011-10-19 2011-10-17 7.682 872,132 -4,103 0.11% 6,699,967
2011-10-18 2011-10-14 7.370 876,235 +4,616 0.11% 6,458,128
2011-10-17 2011-10-13 7.838 871,619 -257 0.11% 6,831,986
2011-10-14 2011-10-12 7.526 871,876 -256 0.11% 6,562,001
2011-10-13 2011-10-11 7.058 872,132 -30,516 0.11% 6,155,808
2011-10-11 2011-10-07 6.688 902,648 +20,002 0.11% 6,036,800
2011-10-07 2011-10-04 5.518 882,646 +4,872 0.11% 4,870,429
2011-10-06 2011-10-03 5.693 877,774 +513 0.11% 4,997,581
2011-10-04 2011-09-30 6.103 877,261 +256 0.11% 5,353,865
2011-10-03 2011-09-28 6.590 877,005 +2,565 0.11% 5,779,803
2011-09-30 2011-09-27 6.551 874,440 +2,051 0.11% 5,728,798
2011-09-27 2011-09-23 6.532 872,389 +2,565 0.11% 5,698,352
2011-09-23 2011-09-21 6.727 869,824 +102,573 0.11% 5,851,197
2011-09-22 2011-09-20 6.493 767,251 +51,287 0.10% 4,981,681
2011-09-21 2011-09-19 6.376 715,964 +3,077 0.09% 4,564,920
2011-09-20 2011-09-16 7.409 712,887 +1,282 0.09% 5,282,002
2011-09-16 2011-09-14 7.019 711,605 +2,565 0.09% 4,995,003
2011-09-15 2011-09-12 7.214 709,040 +4,616 0.09% 5,115,248
2011-09-14 2011-09-09 8.111 704,424 +2,564 0.09% 5,713,756
2011-09-12 2011-09-08 8.365 701,860 +11,027 0.09% 5,870,864
2011-09-09 2011-09-07 8.248 690,833 +256 0.09% 5,697,806
2011-09-07 2011-09-05 9.710 690,577 -6,154 0.09% 6,705,570
2011-09-05 2011-09-01 10.529 696,731 +13,334 0.09% 7,335,896
2011-09-02 2011-08-31 10.860 683,397 -10,514 0.09% 7,422,027
2011-09-01 2011-08-30 10.549 693,911 +2,308 0.09% 7,319,734
2011-08-31 2011-08-29 10.237 691,603 -1,025 0.09% 7,079,628
2011-08-30 2011-08-26 9.983 692,628 -10,258 0.09% 6,914,555
2011-08-25 2011-08-23 10.627 702,886 +257 0.09% 7,469,227
2011-08-24 2011-08-22 10.315 702,629 +8,205 0.09% 7,247,296
2011-08-23 2011-08-19 11.211 694,424 -2,564 0.09% 7,785,506
2011-08-22 2011-08-18 12.518 696,988 +20,771 0.09% 8,724,782
2011-08-19 2011-08-17 13.142 676,217 -20,771 0.08% 8,886,694
2011-08-18 2011-08-16 13.044 696,988 -7,180 0.09% 9,091,712
2011-08-17 2011-08-15 12.128 704,168 -2,564 0.09% 8,540,060
2011-08-16 2011-08-12 11.465 706,732 -2,308 0.09% 8,102,636
2011-08-12 2011-08-10 12.167 709,040 +12,821 0.09% 8,626,797
2011-08-11 2011-08-09 11.933 696,219 -6,410 0.09% 8,307,905
2011-08-10 2011-08-08 12.030 702,629 -5,129 0.09% 8,452,895
2011-08-09 2011-08-05 12.674 707,758 -7,437 0.09% 8,969,999
2011-08-08 2011-08-04 13.551 715,195 -1,795 0.09% 9,691,780
2011-08-05 2011-08-03 13.239 716,990 +1,795 0.09% 9,492,424
2011-08-04 2011-08-02 13.337 715,195 +48,466 0.09% 9,538,384
2011-08-03 2011-08-01 13.649 666,729 -41,286 0.08% 9,100,005
2011-08-02 2011-07-29 13.434 708,015 +20,772 0.09% 9,511,652
2011-08-01 2011-07-28 13.649 687,243 +31,028 0.09% 9,379,995
2011-07-29 2011-07-27 14.117 656,215 +257 0.08% 9,263,582
2011-07-28 2011-07-26 14.117 655,958 -9,745 0.08% 9,259,954
2011-07-27 2011-07-25 13.785 665,703 -6,154 0.08% 9,176,862
2011-07-26 2011-07-22 13.785 671,857 +5,385 0.08% 9,261,696
2011-07-22 2011-07-20 13.844 666,472 -20,771 0.08% 9,226,447
2011-07-21 2011-07-19 13.668 687,243 +256 0.09% 9,393,395
2011-07-19 2011-07-15 13.727 686,987 -15,386 0.09% 9,430,081
2011-07-15 2011-07-13 13.649 702,373 -6,154 0.09% 9,586,501
2011-07-14 2011-07-12 13.181 708,527 -15,386 0.09% 9,338,935
2011-07-13 2011-07-11 13.571 723,913 -26,670 0.09% 9,824,034
2011-07-12 2011-07-08 13.454 750,583 -20,001 0.09% 10,098,156
2011-07-11 2011-07-07 13.707 770,584 -82,059 0.10% 10,562,569
2011-07-08 2011-07-06 12.459 852,643 +3,077 0.11% 10,623,371
2011-07-07 2011-07-05 12.674 849,566 +4,359 0.11% 10,767,248
2011-07-06 2011-07-04 12.440 845,207 -75,648 0.11% 10,514,243
2011-07-05 2011-06-30 11.894 920,855 +257 0.12% 10,952,552
2011-07-04 2011-06-29 11.855 920,598 -15,899 0.12% 10,913,596
2011-06-30 2011-06-28 11.738 936,497 +15,386 0.12% 10,992,517
2011-06-29 2011-06-27 11.913 921,111 +1,025 0.12% 10,973,557
2011-06-28 2011-06-24 11.796 920,086 -39,490 0.12% 10,853,706
2011-06-23 2011-06-21 11.231 959,576 -15,386 0.12% 10,776,956
2011-06-21 2011-06-17 10.880 974,962 +10,257 0.12% 10,607,576
2011-06-17 2011-06-15 11.075 964,705 +769 0.12% 10,684,080
2011-06-16 2011-06-14 11.387 963,936 -5,128 0.12% 10,976,283
2011-06-15 2011-06-13 11.114 969,064 +11,283 0.12% 10,770,145
2011-06-10 2011-06-08 11.660 957,781 -6,668 0.12% 11,167,646
2011-06-09 2011-06-07 11.933 964,449 +9,488 0.12% 11,508,665
2011-06-07 2011-06-02 12.108 954,961 -5,128 0.12% 11,563,026
2011-06-03 2011-06-01 11.796 960,089 +20,515 0.12% 11,325,597
2011-06-02 2011-05-31 11.874 939,574 +12,821 0.12% 11,156,874
2011-05-30 2011-05-26 11.543 926,753 +4,103 0.12% 10,697,442
2011-05-27 2011-05-25 10.997 922,650 -2,564 0.12% 10,146,362
2011-05-26 2011-05-24 10.821 925,214 +28,208 0.12% 10,012,198
2011-05-25 2011-05-23 10.977 897,006 -15,386 0.11% 9,846,865
2011-05-24 2011-05-20 10.880 912,392 +10,257 0.11% 9,926,815
2011-05-23 2011-05-19 11.289 902,135 +1,026 0.11% 10,184,609
2011-05-19 2011-05-17 11.920 901,109 +18,170 0.11% 10,741,008
2011-05-17 2011-05-13 11.601 882,939 +10,050 0.11% 10,243,306
2011-05-16 2011-05-12 12.059 872,889 +25,126 0.11% 10,526,222
2011-05-13 2011-05-11 12.338 847,763 -6,532 0.11% 10,459,406
2011-05-12 2011-05-09 12.318 854,295 +1,507 0.11% 10,522,996
2011-05-11 2011-05-06 11.960 852,788 +5,025 0.11% 10,198,973
2011-05-06 2011-05-04 11.940 847,763 -1,507 0.11% 10,122,006
2011-05-04 2011-04-29 12.557 849,270 +1,005 0.11% 10,663,899
2011-04-29 2011-04-27 12.895 848,265 +2,513 0.11% 10,938,240
2011-04-28 2011-04-26 12.218 845,752 +5,025 0.11% 10,333,615
2011-04-27 2011-04-21 12.039 840,727 -6,533 0.11% 10,121,648
2011-04-26 2011-04-20 11.860 847,260 -11,809 0.11% 10,048,560
2011-04-20 2011-04-18 11.223 859,069 -1,005 0.11% 9,641,576
2011-04-19 2011-04-15 11.124 860,074 -37,690 0.11% 9,567,280
2011-04-18 2011-04-14 10.785 897,764 -37,689 0.11% 9,682,831
2011-04-14 2011-04-12 9.532 935,453 +25,126 0.12% 8,916,581
2011-04-13 2011-04-11 9.870 910,327 +10,050 0.12% 8,985,039
2011-04-12 2011-04-08 9.671 900,277 +13,569 0.12% 8,706,694
2011-04-11 2011-04-07 9.731 886,708 -754 0.11% 8,628,402
2011-04-08 2011-04-06 9.910 887,462 -10,804 0.11% 8,794,679
2011-04-07 2011-04-04 9.552 898,266 -2,513 0.11% 8,579,996
2011-04-06 2011-04-01 9.751 900,779 -7,035 0.12% 8,783,249
2011-04-04 2011-03-31 9.691 907,814 -2,011 0.12% 8,797,651
2011-04-01 2011-03-30 9.671 909,825 -18,342 0.12% 8,799,034
2011-03-31 2011-03-29 8.915 928,167 +5,025 0.12% 8,274,562
2011-03-30 2011-03-28 9.034 923,142 +3,518 0.12% 8,339,984
2011-03-28 2011-03-24 8.995 919,624 -1,256 0.12% 8,271,602
2011-03-18 2011-03-16 8.557 920,880 -33,167 0.12% 7,879,749
2011-03-08 2011-03-04 8.457 954,047 -19,096 0.12% 8,068,626
2011-03-07 2011-03-03 8.298 973,143 +19,096 0.12% 8,075,206
2011-03-03 2011-03-01 8.517 954,047 -60,052 0.12% 8,125,581
2011-02-28 2011-02-24 7.781 1,014,099 +21,358 0.13% 7,890,381
2011-02-25 2011-02-23 7.920 992,741 -2,513 0.13% 7,862,486
2011-02-24 2011-02-22 7.860 995,254 +33,920 0.13% 7,822,974
2011-02-23 2011-02-21 8.000 961,334 +5,780 0.12% 7,690,264
2011-02-17 2011-02-15 8.079 955,554 -15,328 0.12% 7,720,086
2011-02-16 2011-02-14 8.039 970,882 -23,367 0.12% 7,805,284
2011-02-14 2011-02-10 7.781 994,249 +20,101 0.13% 7,735,935
2011-02-11 2011-02-09 7.900 974,148 +10,051 0.12% 7,695,845
2011-02-10 2011-02-08 8.079 964,097 -6,785 0.12% 7,789,106
2011-02-07 2011-01-31 8.079 970,882 +15,076 0.12% 7,843,924
2011-02-01 2011-01-28 8.159 955,806 -20,855 0.12% 7,798,202
2011-01-31 2011-01-27 8.119 976,661 -27,387 0.12% 7,929,483
2011-01-28 2011-01-26 8.119 1,004,048 -2,010 0.13% 8,151,837
2011-01-26 2011-01-24 7.940 1,006,058 +25,126 0.13% 7,987,977
2011-01-24 2011-01-20 8.059 980,932 +25,126 0.13% 7,905,599
2011-01-20 2011-01-18 8.218 955,806 -6,030 0.12% 7,855,262
2011-01-19 2011-01-17 8.119 961,836 -31,157 0.12% 7,809,119
2011-01-18 2011-01-14 8.079 992,993 +3,015 0.13% 8,022,562
2011-01-17 2011-01-13 8.238 989,978 -44,473 0.13% 8,155,804
2011-01-13 2011-01-11 8.199 1,034,451 +44,473 0.13% 8,481,019
2011-01-12 2011-01-10 8.398 989,978 -15,075 0.13% 8,313,404
2011-01-11 2011-01-07 8.258 1,005,053 -754 0.13% 8,299,997
2011-01-10 2011-01-06 7.940 1,005,807 -3,518 0.13% 7,985,984
2011-01-07 2011-01-05 7.621 1,009,325 -10,804 0.13% 7,692,556
2011-01-04 2010-12-31 7.562 1,020,129 -32,413 0.13% 7,713,999
2010-12-29 2010-12-24 7.562 1,052,542 -15,327 0.13% 7,959,099
2010-12-22 2010-12-20 7.383 1,067,869 +25,126 0.14% 7,883,749
2010-12-15 2010-12-13 7.522 1,042,743 -113,571 0.13% 7,843,501
2010-12-10 2010-12-08 7.283 1,156,314 +251 0.15% 8,421,661
2010-12-09 2010-12-07 7.621 1,156,063 +44,474 0.15% 8,810,918
2010-12-07 2010-12-03 7.064 1,111,589 -5,025 0.14% 7,852,600
2010-12-06 2010-12-02 6.945 1,116,614 -252 0.14% 7,754,778
2010-12-02 2010-11-30 6.865 1,116,866 -1,256 0.14% 7,667,628
2010-11-25 2010-11-23 6.885 1,118,122 +1,508 0.14% 7,698,501
2010-11-24 2010-11-22 7.124 1,116,614 -1,508 0.14% 7,954,758
2010-11-23 2010-11-19 7.005 1,118,122 +5,025 0.14% 7,832,001
2010-11-22 2010-11-18 7.044 1,113,097 -251 0.14% 7,841,103
2010-11-19 2010-11-17 6.885 1,113,348 +251 0.14% 7,665,631
2010-11-17 2010-11-15 7.064 1,113,097 +5,779 0.14% 7,863,253
2010-11-16 2010-11-12 7.124 1,107,318 +27,137 0.14% 7,888,533
2010-11-15 2010-11-11 7.323 1,080,181 +10,050 0.14% 7,910,159
2010-11-11 2010-11-09 7.343 1,070,131 -5,025 0.14% 7,857,858
2010-11-10 2010-11-08 7.204 1,075,156 -7,538 0.14% 7,744,991
2010-11-09 2010-11-05 7.204 1,082,694 +2,010 0.14% 7,799,292
2010-11-08 2010-11-04 7.283 1,080,684 +5,026 0.14% 7,870,833
2010-11-05 2010-11-03 7.144 1,075,658 -2,764 0.14% 7,684,392
2010-11-04 2010-11-02 7.104 1,078,422 -7,789 0.14% 7,661,218
2010-11-03 2010-11-01 7.005 1,086,211 +9,045 0.14% 7,608,477
2010-10-29 2010-10-27 6.985 1,077,166 +251 0.14% 7,523,685
2010-10-28 2010-10-26 7.164 1,076,915 +110,556 0.14% 7,714,802
2010-10-27 2010-10-25 7.522 966,359 +7,036 0.12% 7,268,941
2010-10-22 2010-10-20 7.920 959,323 -1,508 0.12% 7,597,817
2010-10-21 2010-10-19 8.338 960,831 -7,035 0.12% 8,011,280
2010-10-20 2010-10-18 8.019 967,866 -3,769 0.12% 7,761,777
2010-10-18 2010-10-14 8.159 971,635 +10,553 0.12% 7,927,347
2010-10-15 2010-10-13 8.238 961,082 -40,705 0.12% 7,917,748
2010-10-14 2010-10-12 7.323 1,001,787 +16,835 0.13% 7,336,080
2010-10-13 2010-10-11 7.403 984,952 -83,420 0.13% 7,291,198
2010-10-12 2010-10-08 7.263 1,068,372 -2,010 0.14% 7,759,902
2010-10-08 2010-10-06 7.442 1,070,382 +5,025 0.14% 7,966,201
2010-10-07 2010-10-05 7.502 1,065,357 +30,906 0.14% 7,992,403
2010-10-06 2010-10-04 7.582 1,034,451 -25,127 0.13% 7,842,884
2010-10-05 2010-09-30 7.602 1,059,578 -7,537 0.14% 8,054,474
2010-10-04 2010-09-29 7.223 1,067,115 -7,538 0.14% 7,708,302
2010-09-29 2010-09-27 6.925 1,074,653 -3,015 0.14% 7,441,978
2010-09-24 2010-09-21 6.885 1,077,668 -1,508 0.14% 7,419,967
2010-09-20 2010-09-16 6.746 1,079,176 +3,015 0.14% 7,280,025
2010-09-07 2010-09-03 6.925 1,076,161 -9,799 0.14% 7,452,421
2010-08-30 2010-08-26 6.587 1,085,960 +4,271 0.14% 7,152,909
2010-08-26 2010-08-24 6.865 1,081,689 +2,262 0.14% 7,426,127
2010-08-24 2010-08-20 6.865 1,079,427 +2,512 0.14% 7,410,598
2010-08-20 2010-08-18 6.845 1,076,915 +2,513 0.14% 7,371,922
2010-08-19 2010-08-17 6.885 1,074,402 +251 0.14% 7,397,480
2010-08-17 2010-08-13 7.044 1,074,151 +102,013 0.14% 7,566,752
2010-08-16 2010-08-12 7.422 972,138 -5,025 0.12% 7,215,686
2010-08-06 2010-08-04 7.542 977,163 -25,126 0.12% 7,369,654
2010-08-02 2010-07-29 7.721 1,002,289 +20,101 0.13% 7,738,656
2010-07-30 2010-07-28 7.641 982,188 +5,025 0.13% 7,505,277
2010-07-13 2010-07-09 7.661 977,163 -4,020 0.12% 7,486,324
2010-07-12 2010-07-08 7.621 981,183 -14,825 0.13% 7,478,072
2010-07-09 2010-07-07 7.522 996,008 -30,151 0.13% 7,491,961
2010-07-08 2010-07-06 7.383 1,026,159 -5,026 0.13% 7,575,816
2010-07-07 2010-07-05 7.363 1,031,185 -7,286 0.13% 7,592,402
2010-07-06 2010-07-02 7.442 1,038,471 +10,050 0.13% 7,728,707
2010-06-28 2010-06-24 7.343 1,028,421 -7,538 0.13% 7,551,586
2010-06-23 2010-06-21 7.343 1,035,959 -25,126 0.13% 7,606,937
2010-06-14 2010-06-10 6.885 1,061,085 +2,513 0.14% 7,305,789
2010-06-09 2010-06-07 7.064 1,058,572 +6,281 0.14% 7,478,072
2010-06-07 2010-06-03 7.303 1,052,291 -5,025 0.13% 7,684,981
2010-06-01 2010-05-28 7.164 1,057,316 -5,025 0.14% 7,574,399
2010-05-31 2010-05-27 7.084 1,062,341 +9,296 0.14% 7,525,837
2010-05-28 2010-05-26 6.845 1,053,045 +15,076 0.13% 7,208,522
2010-05-27 2010-05-25 6.845 1,037,969 +2,262 0.13% 7,105,321
2010-05-26 2010-05-24 7.044 1,035,707 +502 0.13% 7,295,937
2010-05-25 2010-05-20 6.646 1,035,205 +13,066 0.13% 6,880,400
2010-05-24 2010-05-19 6.646 1,022,139 +15,829 0.13% 6,793,558
2010-05-20 2010-05-18 6.666 1,006,310 +25,629 0.13% 6,708,377
2010-05-19 2010-05-17 6.746 980,681 +24,875 0.13% 6,615,586
2010-05-18 2010-05-14 6.865 955,806 +19,096 0.12% 6,561,902
2010-05-17 2010-05-13 6.965 936,710 +13,568 0.12% 6,524,002
2010-05-14 2010-05-12 6.666 923,142 +15,076 0.12% 6,153,953
2010-05-13 2010-05-11 6.746 908,066 +31,911 0.12% 6,125,732
2010-05-12 2010-05-10 6.826 876,155 +10,553 0.11% 5,980,203
2010-05-11 2010-05-07 6.467 865,602 +27,639 0.11% 5,598,124
2010-05-10 2010-05-06 6.567 837,963 +45,227 0.11% 5,502,748
2010-05-07 2010-05-05 6.726 792,736 +60,303 0.10% 5,331,951
2010-05-06 2010-05-04 7.084 732,433 +65,329 0.09% 5,188,703
2010-05-04 2010-04-30 7.562 667,104 -754 0.09% 5,044,499
2010-05-03 2010-04-29 7.522 667,858 +251 0.09% 5,023,620
2010-04-30 2010-04-28 7.602 667,607 -4,774 0.09% 5,074,872
2010-04-29 2010-04-27 8.193 672,381 +21,860 0.09% 5,508,584
2010-04-28 2010-04-26 8.602 650,521 +28,256 0.08% 5,595,967
2010-04-26 2010-04-22 8.582 622,265 +4,883 0.08% 5,340,156
2010-04-21 2010-04-19 8.643 617,382 +7,811 0.08% 5,336,186
2010-04-20 2010-04-16 8.889 609,571 +6,592 0.08% 5,418,494
2010-04-19 2010-04-15 8.930 602,979 -1,465 0.08% 5,384,597
2010-04-16 2010-04-14 8.910 604,444 +4,882 0.08% 5,385,300
2010-04-15 2010-04-13 8.930 599,562 +4,639 0.08% 5,354,083
2010-04-14 2010-04-12 9.094 594,923 -7,324 0.08% 5,410,137
2010-04-13 2010-04-09 9.032 602,247 -13,427 0.08% 5,439,735
2010-04-12 2010-04-08 9.012 615,674 +7,324 0.08% 5,548,403
2010-04-08 2010-04-01 9.073 608,350 -15,135 0.08% 5,519,780
2010-04-01 2010-03-30 8.828 623,485 -14,648 0.08% 5,503,866
2010-03-29 2010-03-25 8.664 638,133 +4,883 0.08% 5,528,612
2010-03-25 2010-03-23 8.766 633,250 +7,323 0.08% 5,551,157
2010-03-23 2010-03-19 9.155 625,927 -4,882 0.08% 5,730,543
2010-03-19 2010-03-17 9.217 630,809 -2,441 0.08% 5,813,999
2010-03-16 2010-03-12 9.196 633,250 -5,859 0.08% 5,823,527
2010-03-15 2010-03-11 9.278 639,109 -7,324 0.08% 5,929,768
2010-03-12 2010-03-10 8.991 646,433 -19,530 0.09% 5,812,361
2010-03-05 2010-03-03 8.766 665,963 +4,883 0.09% 5,837,924
2010-03-04 2010-03-02 8.664 661,080 -7,324 0.09% 5,727,419
2010-02-26 2010-02-24 8.336 668,404 +2,441 0.09% 5,571,832
2010-02-25 2010-02-23 8.377 665,963 +2,442 0.09% 5,578,764
2010-02-24 2010-02-22 8.438 663,521 -12,206 0.09% 5,599,077
2010-02-18 2010-02-12 8.602 675,727 -4,883 0.09% 5,812,796
2010-02-17 2010-02-11 8.295 680,610 +6,347 0.09% 5,645,701
2010-02-12 2010-02-10 8.397 674,263 -732 0.09% 5,662,103
2010-02-11 2010-02-09 8.111 674,995 +8,056 0.09% 5,474,699
2010-02-10 2010-02-08 8.111 666,939 -5,371 0.09% 5,409,359
2010-02-05 2010-02-03 8.357 672,310 -2,441 0.09% 5,618,162
2010-02-04 2010-02-02 8.316 674,751 +10,986 0.09% 5,610,920
2010-02-03 2010-02-01 8.213 663,765 +9,764 0.09% 5,451,591
2010-02-02 2010-01-29 7.701 654,001 +14,648 0.09% 5,036,523
2010-02-01 2010-01-28 7.906 639,353 +51,753 0.08% 5,054,667
2010-01-29 2010-01-27 8.152 587,600 +4,883 0.08% 4,789,933
2010-01-25 2010-01-21 8.643 582,717 +11,229 0.08% 5,036,568
2010-01-21 2010-01-19 9.094 571,488 -488 0.08% 5,197,023
2010-01-20 2010-01-18 9.155 571,976 +14,647 0.08% 5,236,606
2010-01-19 2010-01-15 9.360 557,329 -244 0.07% 5,216,658
2010-01-11 2010-01-07 9.667 557,573 -7,323 0.07% 5,390,242
2010-01-07 2010-01-05 9.422 564,896 +4,882 0.07% 5,322,196
2010-01-06 2010-01-04 9.401 560,014 -3,418 0.07% 5,264,730
2010-01-05 2009-12-31 9.524 563,432 -11,473 0.07% 5,366,103
2009-12-30 2009-12-28 9.196 574,905 -2,442 0.08% 5,286,972
2009-12-29 2009-12-24 8.971 577,347 -732 0.08% 5,179,354
2009-12-28 2009-12-22 8.807 578,079 -2,197 0.08% 5,091,200
2009-12-23 2009-12-21 8.807 580,276 +2,441 0.08% 5,110,550
2009-12-22 2009-12-18 8.787 577,835 +20,750 0.08% 5,077,216
2009-12-21 2009-12-17 8.971 557,085 +1,465 0.07% 4,997,584
2009-12-18 2009-12-16 8.971 555,620 +1,221 0.07% 4,984,442
2009-12-17 2009-12-15 9.217 554,399 +3,906 0.07% 5,109,748
2009-12-15 2009-12-11 9.176 550,493 +3,417 0.07% 5,051,198
2009-12-11 2009-12-09 9.176 547,076 +2,442 0.07% 5,019,844
2009-12-10 2009-12-08 9.319 544,634 +9,276 0.07% 5,075,522
2009-12-09 2009-12-07 9.360 535,358 +10,742 0.07% 5,011,007
2009-12-08 2009-12-04 9.442 524,616 +8,300 0.07% 4,953,441
2009-12-07 2009-12-03 9.770 516,316 +3,906 0.07% 5,044,272
2009-12-04 2009-12-02 9.852 512,410 +32,468 0.07% 5,048,091
2009-12-03 2009-12-01 9.544 479,942 +17,088 0.06% 4,580,778
2009-12-02 2009-11-30 9.053 462,854 +10,986 0.06% 4,190,162
2009-12-01 2009-11-27 8.889 451,868 +14,647 0.06% 4,016,667
2009-11-30 2009-11-26 9.524 437,221 +1,221 0.06% 4,164,075
2009-11-27 2009-11-25 9.585 436,000 +976 0.06% 4,179,236
2009-11-26 2009-11-24 9.626 435,024 +488 0.06% 4,187,701
2009-11-20 2009-11-18 9.729 434,536 +4,883 0.06% 4,227,503
2009-11-19 2009-11-17 9.831 429,653 +13,182 0.06% 4,223,997
2009-11-18 2009-11-16 9.954 416,471 -8,300 0.05% 4,145,583
2009-11-17 2009-11-13 9.831 424,771 +2,441 0.06% 4,176,001
2009-11-13 2009-11-11 9.893 422,330 +6,348 0.06% 4,177,954
2009-11-10 2009-11-06 10.159 415,982 -2,930 0.05% 4,225,915
2009-11-06 2009-11-04 9.975 418,912 -3,174 0.06% 4,178,461
2009-11-04 2009-11-02 10.056 422,086 -4,882 0.06% 4,244,700
2009-11-03 2009-10-30 10.159 426,968 -4,882 0.06% 4,337,521
2009-10-29 2009-10-27 10.425 431,850 +6,835 0.06% 4,502,101
2009-10-28 2009-10-23 10.405 425,015 -244 0.06% 4,422,140
2009-10-27 2009-10-22 10.528 425,259 -4,150 0.06% 4,476,939
2009-10-23 2009-10-21 10.425 429,409 +3,906 0.06% 4,476,653
2009-10-22 2009-10-20 10.384 425,503 -17,577 0.06% 4,418,503
2009-10-21 2009-10-19 10.548 443,080 -11,474 0.06% 4,673,626
2009-10-20 2009-10-16 10.200 454,554 -2,197 0.06% 4,636,384
2009-10-19 2009-10-15 10.364 456,751 -6,591 0.06% 4,733,633
2009-10-15 2009-10-13 10.343 463,342 -3,662 0.06% 4,792,450
2009-10-14 2009-10-12 10.405 467,004 -3,173 0.06% 4,859,022
2009-10-13 2009-10-09 10.446 470,177 -9,765 0.06% 4,911,296
2009-10-08 2009-10-06 9.995 479,942 +244 0.06% 4,797,038
2009-10-07 2009-10-05 10.036 479,698 +4,882 0.06% 4,814,249
2009-10-06 2009-10-02 10.056 474,816 +9,765 0.06% 4,774,978
2009-10-05 2009-09-30 10.036 465,051 +3,174 0.06% 4,667,252
2009-10-02 2009-09-29 10.323 461,877 -12,939 0.06% 4,767,837
2009-09-30 2009-09-28 9.975 474,816 +8,056 0.06% 4,736,078
2009-09-29 2009-09-25 10.261 466,760 -2,441 0.06% 4,789,563
2009-09-28 2009-09-24 10.282 469,201 +2,441 0.06% 4,824,221
2009-09-25 2009-09-23 10.630 466,760 -81,048 0.06% 4,961,643
2009-09-24 2009-09-22 10.753 547,808 -1,221 0.07% 5,890,501
2009-09-23 2009-09-21 10.569 549,029 +54,195 0.07% 5,802,425
2009-09-22 2009-09-18 10.384 494,834 -5,370 0.07% 5,138,449
2009-09-21 2009-09-17 10.302 500,204 -36,130 0.07% 5,153,232
2009-09-18 2009-09-16 10.179 536,334 +33,200 0.07% 5,459,543
2009-09-17 2009-09-15 10.179 503,134 -8,300 0.07% 5,121,588
2009-09-15 2009-09-11 9.770 511,434 +977 0.07% 4,996,576
2009-09-14 2009-09-10 9.893 510,457 -1,465 0.07% 5,049,761
2009-09-10 2009-09-08 9.995 511,922 +8,788 0.07% 5,116,679
2009-09-09 2009-09-07 9.934 503,134 +22,948 0.07% 4,997,927
2009-09-08 2009-09-04 9.811 480,186 -5,859 0.06% 4,710,961
2009-09-03 2009-09-01 9.503 486,045 -4,883 0.06% 4,619,117
2009-09-02 2009-08-31 9.422 490,928 +7,812 0.06% 4,625,303
2009-08-31 2009-08-27 9.852 483,116 +14,892 0.06% 4,759,497
2009-08-28 2009-08-26 10.241 468,224 +3,417 0.06% 4,794,996
2009-08-27 2009-08-25 10.200 464,807 +63,472 0.06% 4,740,963
2009-08-26 2009-08-24 10.118 401,335 +29,294 0.05% 4,060,678
2009-08-25 2009-08-21 10.036 372,041 +244 0.05% 3,733,803
2009-08-24 2009-08-20 10.282 371,797 -488 0.05% 3,822,735
2009-08-21 2009-08-19 9.667 372,285 -1,953 0.05% 3,599,002
2009-08-20 2009-08-18 9.463 374,238 -35,397 0.05% 3,541,232
2009-08-19 2009-08-17 9.606 409,635 +22,947 0.05% 3,934,907
2009-08-18 2009-08-14 10.323 386,688 +37,106 0.05% 3,991,681
2009-08-17 2009-08-13 10.507 349,582 +15,136 0.05% 3,673,085
2009-08-14 2009-08-12 10.466 334,446 -8,300 0.04% 3,500,350
2009-08-13 2009-08-11 10.773 342,746 +3,906 0.05% 3,692,519
2009-08-11 2009-08-07 10.855 338,840 +29,294 0.04% 3,678,198
2009-08-10 2009-08-06 10.937 309,546 +19,530 0.04% 3,385,564
2009-08-07 2009-08-05 11.019 290,016 +1,221 0.04% 3,195,720
2009-08-05 2009-08-03 11.470 288,795 +45,406 0.04% 3,312,396
2009-08-04 2009-07-31 11.654 243,389 -44,430 0.03% 2,836,467
2009-08-03 2009-07-30 11.347 287,819 +49,313 0.04% 3,265,831
2009-07-30 2009-07-28 12.166 238,506 -19,530 0.03% 2,901,685
2009-07-29 2009-07-27 12.084 258,036 +17,088 0.03% 3,118,149
2009-07-27 2009-07-23 11.900 240,948 +4,395 0.03% 2,867,240
2009-07-24 2009-07-22 12.105 236,553 -2,198 0.03% 2,863,390
2009-07-23 2009-07-21 12.248 238,751 +2,442 0.03% 2,924,226
2009-07-22 2009-07-20 12.309 236,309 +1,953 0.03% 2,908,836
2009-07-21 2009-07-17 11.879 234,356 -15,624 0.03% 2,783,996
2009-07-17 2009-07-15 11.449 249,980 +3,662 0.03% 2,862,079
2009-07-14 2009-07-10 11.162 246,318 -4,883 0.03% 2,749,522
2009-07-13 2009-07-09 11.367 251,201 +8,545 0.03% 2,855,478
2009-07-10 2009-07-08 10.855 242,656 +1,464 0.03% 2,634,095
2009-07-07 2009-07-03 11.142 241,192 +244 0.03% 2,687,363
2009-07-06 2009-07-02 11.060 240,948 +21,971 0.03% 2,664,904
2009-07-02 2009-06-29 11.613 218,977 -2,441 0.03% 2,542,999
2009-06-30 2009-06-26 11.818 221,418 -41,501 0.03% 2,616,696
2009-06-25 2009-06-23 11.593 262,919 -4,394 0.03% 3,047,916
2009-06-24 2009-06-22 12.105 267,313 +4,394 0.04% 3,235,729
2009-06-23 2009-06-19 11.777 262,919 +8,789 0.03% 3,096,381
2009-06-22 2009-06-18 11.101 254,130 +976 0.03% 2,821,108
2009-06-19 2009-06-17 10.794 253,154 -4,882 0.03% 2,732,499
2009-06-18 2009-06-16 10.794 258,036 +24,412 0.03% 2,785,194
2009-06-17 2009-06-15 11.695 233,624 +24,412 0.03% 2,732,235
2009-06-16 2009-06-12 12.146 209,212 +11,230 0.03% 2,541,007
2009-06-15 2009-06-11 12.289 197,982 -22,948 0.03% 2,432,997
2009-06-12 2009-06-10 12.166 220,930 +2,442 0.03% 2,687,854
2009-06-11 2009-06-09 12.146 218,488 +6,835 0.03% 2,653,669
2009-06-10 2009-06-08 12.617 211,653 +2,929 0.03% 2,670,359
2009-06-09 2009-06-05 12.935 208,724 -3,906 0.03% 2,699,905
2009-06-08 2009-06-04 12.706 212,630 +21,625 0.03% 2,701,632
2009-06-05 2009-06-03 13.040 191,005 -10,544 0.03% 2,490,629
2009-06-04 2009-06-02 12.748 201,549 -240 0.03% 2,569,249
2009-06-03 2009-06-01 12.935 201,789 -5,033 0.03% 2,610,198
2009-06-02 2009-05-29 12.894 206,822 -2,157 0.03% 2,666,672
2009-06-01 2009-05-27 12.455 208,979 -15,577 0.03% 2,602,923
2009-05-27 2009-05-25 11.850 224,556 +4,793 0.03% 2,661,076
2009-05-26 2009-05-22 12.101 219,763 +958 0.03% 2,659,297
2009-05-25 2009-05-21 12.309 218,805 +4,793 0.03% 2,693,355
2009-05-22 2009-05-20 12.476 214,012 +4,794 0.03% 2,670,076
2009-05-20 2009-05-18 12.518 209,218 -1,438 0.03% 2,618,995
2009-05-19 2009-05-15 12.309 210,656 -2,397 0.03% 2,593,046
2009-05-18 2009-05-14 11.976 213,053 +7,190 0.03% 2,551,431
2009-05-15 2009-05-13 12.601 205,863 +958 0.03% 2,594,177
2009-05-14 2009-05-12 12.393 204,905 +9,587 0.03% 2,539,354
2009-05-13 2009-05-11 12.789 195,318 +13,420 0.03% 2,497,969
2009-05-12 2009-05-08 13.353 181,898 +959 0.02% 2,428,803
2009-05-11 2009-05-07 13.540 180,939 -42,179 0.02% 2,449,972
2009-05-08 2009-05-06 13.457 223,118 +479 0.03% 3,002,470
2009-05-07 2009-05-05 13.770 222,639 +3,834 0.03% 3,065,699
2009-05-06 2009-05-04 14.104 218,805 -4,313 0.03% 3,085,946
2009-05-05 2009-04-30 12.351 223,118 -10,306 0.03% 2,755,755
2009-05-04 2009-04-29 11.767 233,424 +2,397 0.03% 2,746,686
2009-04-30 2009-04-28 10.995 231,027 -3,115 0.03% 2,540,140
2009-04-28 2009-04-24 13.269 234,142 -9,587 0.03% 3,106,853
2009-04-24 2009-04-22 12.956 243,729 +9,587 0.03% 3,157,789
2009-04-23 2009-04-21 12.518 234,142 -1,918 0.03% 2,930,994
2009-04-22 2009-04-20 11.433 236,060 -34,510 0.03% 2,698,903
2009-04-20 2009-04-16 11.579 270,570 -9,347 0.04% 3,132,975
2009-04-17 2009-04-15 10.432 279,917 -29,717 0.04% 2,920,005
2009-04-16 2009-04-14 9.868 309,634 +69,500 0.04% 3,055,583
2009-04-15 2009-04-09 9.409 240,134 -3,834 0.03% 2,259,511
2009-04-14 2009-04-08 9.055 243,968 -21,809 0.03% 2,209,057
2009-04-09 2009-04-07 9.326 265,777 -9,586 0.04% 2,478,616
2009-03-31 2009-03-27 8.971 275,363 -3,835 0.04% 2,470,349
2009-03-30 2009-03-26 8.909 279,198 -958 0.04% 2,487,279
2009-03-23 2009-03-19 8.825 280,156 +9,586 0.04% 2,472,434
2009-03-19 2009-03-17 8.721 270,570 -30,196 0.04% 2,359,610
2009-03-18 2009-03-16 8.178 300,766 -11,025 0.04% 2,459,796
2009-03-17 2009-03-13 7.719 311,791 +2,876 0.04% 2,406,853
2009-03-13 2009-03-11 7.240 308,915 +33,552 0.04% 2,236,417
2009-03-11 2009-03-09 7.260 275,363 +4,793 0.04% 1,999,259
2009-03-05 2009-03-03 6.801 270,570 +479 0.04% 1,840,270
2009-02-27 2009-02-25 6.927 270,091 +719 0.04% 1,870,822
2009-02-24 2009-02-20 7.156 269,372 -2,636 0.04% 1,927,662
2009-02-23 2009-02-19 7.281 272,008 -27,321 0.04% 1,980,576
2009-02-20 2009-02-18 7.219 299,329 +6,950 0.04% 2,160,773
2009-02-19 2009-02-17 7.302 292,379 +23,966 0.04% 2,135,003
2009-02-18 2009-02-16 7.406 268,413 -23,966 0.04% 1,987,999
2009-02-16 2009-02-12 7.240 292,379 +17,735 0.04% 2,116,703
2009-02-12 2009-02-10 7.803 274,644 -9,586 0.04% 2,143,019
2009-02-11 2009-02-09 8.053 284,230 -9,826 0.04% 2,288,978
2009-02-10 2009-02-06 7.886 294,056 +719 0.04% 2,319,029
2009-02-09 2009-02-05 7.845 293,337 -13,421 0.04% 2,301,119
2009-02-06 2009-02-04 7.615 306,758 -3,834 0.04% 2,336,001
2009-02-05 2009-02-03 7.365 310,592 -2,876 0.04% 2,287,438
2009-01-23 2009-01-21 6.906 313,468 +2,876 0.04% 2,164,739
2009-01-22 2009-01-20 7.031 310,592 +12,462 0.04% 2,183,758
2009-01-15 2009-01-13 7.094 298,130 +8,627 0.04% 2,114,798
2009-01-12 2009-01-08 7.615 289,503 +14,380 0.04% 2,204,602
2009-01-08 2009-01-06 8.345 275,123 -9,587 0.04% 2,295,996
2009-01-07 2009-01-05 8.345 284,710 +5,752 0.04% 2,376,003
2009-01-06 2009-01-02 8.283 278,958 -2,876 0.04% 2,310,541
2009-01-05 2008-12-31 8.137 281,834 +1,917 0.04% 2,293,202
2008-12-29 2008-12-22 7.469 279,917 +480 0.04% 2,090,724
2008-12-23 2008-12-19 7.824 279,437 +958 0.04% 2,186,248
2008-12-18 2008-12-16 6.989 278,479 -16,536 0.04% 1,946,353
2008-12-17 2008-12-15 6.989 295,015 +15,578 0.04% 2,061,927
2008-12-16 2008-12-12 6.572 279,437 -4,793 0.04% 1,836,449
2008-12-15 2008-12-11 7.260 284,230 +4,793 0.04% 2,063,638
2008-12-11 2008-12-09 7.427 279,437 -3,835 0.04% 2,075,478
2008-12-05 2008-12-03 7.928 283,272 -4,793 0.04% 2,245,803
2008-12-02 2008-11-28 7.094 288,065 -4,793 0.04% 2,043,402
2008-12-01 2008-11-27 6.781 292,858 -29,477 0.04% 1,985,751
2008-11-28 2008-11-26 6.301 322,335 +17,255 0.04% 2,030,948
2008-11-27 2008-11-25 6.176 305,080 +23,965 0.04% 1,884,039
2008-11-25 2008-11-21 6.572 281,115 +23,966 0.04% 1,847,476
2008-11-24 2008-11-20 6.050 257,149 +7,189 0.03% 1,555,848
2008-11-18 2008-11-14 6.781 249,960 -7,189 0.03% 1,694,877
2008-11-17 2008-11-13 6.405 257,149 -1,678 0.03% 1,647,053
2008-11-14 2008-11-12 6.384 258,827 +4,793 0.03% 1,652,401
2008-11-13 2008-11-11 6.468 254,034 +7,190 0.03% 1,643,001
2008-11-12 2008-11-10 6.676 246,844 -14,619 0.03% 1,647,999
2008-11-07 2008-11-05 4.903 261,463 -9,586 0.04% 1,281,924
2008-11-04 2008-10-31 4.214 271,049 -2,397 0.04% 1,142,309
2008-10-30 2008-10-28 3.860 273,446 -19,172 0.04% 1,055,426
2008-10-20 2008-10-16 5.842 292,618 +1,677 0.04% 1,709,399
2008-10-15 2008-10-13 6.259 290,941 -14,858 0.04% 1,821,002
2008-10-10 2008-10-08 7.114 305,799 +8,627 0.04% 2,175,579
2008-10-06 2008-10-02 8.658 297,172 -7,189 0.04% 2,573,003
2008-10-03 2008-09-30 8.554 304,361 +7,189 0.04% 2,603,498
2008-09-26 2008-09-24 9.076 297,172 -2,875 0.04% 2,697,003
2008-09-23 2008-09-19 9.389 300,047 -1,918 0.04% 2,816,995
2008-09-22 2008-09-18 8.971 301,965 -2,876 0.04% 2,709,002
2008-09-16 2008-09-11 9.347 304,841 +3,116 0.04% 2,849,284
2008-09-08 2008-09-04 10.119 301,725 +4,793 0.04% 3,053,074
2008-09-04 2008-09-02 10.432 296,932 -1,917 0.04% 3,097,500
2008-09-01 2008-08-28 10.432 298,849 -240 0.04% 3,117,498
2008-08-29 2008-08-27 10.432 299,089 -4,793 0.04% 3,120,001
2008-08-26 2008-08-21 9.910 303,882 -2,397 0.04% 3,011,500
2008-08-19 2008-08-15 9.973 306,279 -23,965 0.04% 3,054,425
2008-08-15 2008-08-13 10.056 330,244 +14,379 0.04% 3,320,980
2008-08-14 2008-08-12 10.432 315,865 -479 0.04% 3,295,003
2008-08-12 2008-08-08 10.411 316,344 +4,793 0.04% 3,293,400
2008-08-11 2008-08-07 10.807 311,551 -1,198 0.04% 3,367,001
2008-08-08 2008-08-05 10.932 312,749 -2,397 0.04% 3,419,098
2008-08-04 2008-07-31 11.350 315,146 -5,032 0.04% 3,576,803
2008-08-01 2008-07-30 11.058 320,178 +4,793 0.04% 3,540,395
2008-07-30 2008-07-28 11.037 315,385 -4,793 0.04% 3,480,816
2008-07-29 2008-07-25 11.037 320,178 +1,198 0.04% 3,533,715
2008-07-25 2008-07-23 10.640 318,980 -4,793 0.04% 3,394,048
2008-07-24 2008-07-22 10.453 323,773 -5,273 0.04% 3,384,252
2008-07-22 2008-07-18 10.640 329,046 -4,793 0.04% 3,501,153
2008-07-18 2008-07-16 10.119 333,839 +1,678 0.04% 3,378,027
2008-07-17 2008-07-15 10.181 332,161 -4,793 0.04% 3,381,838
2008-07-16 2008-07-14 10.807 336,954 -3,355 0.05% 3,641,537
2008-07-15 2008-07-11 10.786 340,309 +3,115 0.05% 3,670,695
2008-07-11 2008-07-09 9.931 337,194 -9,586 0.05% 3,348,660
2008-07-10 2008-07-08 9.806 346,780 -45,295 0.05% 3,400,449
2008-07-09 2008-07-07 10.014 392,075 -6,950 0.05% 3,926,402
2008-07-08 2008-07-04 9.848 399,025 +2,397 0.05% 3,929,402
2008-07-07 2008-07-03 9.806 396,628 -2,397 0.05% 3,889,247
2008-07-04 2008-07-02 10.119 399,025 +11,504 0.05% 4,037,627
2008-07-03 2008-06-30 10.494 387,521 +239 0.05% 4,066,751
2008-07-02 2008-06-27 10.891 387,282 +2,397 0.05% 4,217,763
2008-06-30 2008-06-26 11.475 384,885 +41,700 0.05% 4,416,498
2008-06-25 2008-06-23 12.080 343,185 -4,793 0.05% 4,145,636
2008-06-24 2008-06-20 11.809 347,978 +2,396 0.05% 4,109,155
2008-06-23 2008-06-19 12.101 345,582 +1,917 0.05% 4,181,802
2008-06-20 2008-06-18 12.539 343,665 +1,918 0.05% 4,309,175
2008-06-18 2008-06-16 11.934 341,747 -2,397 0.05% 4,078,355
2008-06-17 2008-06-13 11.287 344,144 -27,081 0.05% 3,884,381
2008-06-16 2008-06-12 11.788 371,225 -10,784 0.05% 4,375,926
2008-06-13 2008-06-11 12.768 382,009 +7,189 0.05% 4,877,635
2008-06-12 2008-06-10 13.311 374,820 -4,074 0.05% 4,989,164
2008-06-11 2008-06-06 13.978 378,894 -69,500 0.05% 5,296,352
2008-06-10 2008-06-05 13.958 448,394 -5,272 0.06% 6,258,500
2008-06-06 2008-06-04 13.978 453,666 -2,876 0.06% 6,341,549
2008-06-05 2008-06-03 14.124 456,542 +9,586 0.06% 6,448,426
2008-06-04 2008-06-02 14.688 446,956 -2,396 0.06% 6,564,804
2008-06-03 2008-05-30 14.771 449,352 -25,404 0.06% 6,637,496
2008-06-02 2008-05-29 14.041 474,756 +3,835 0.07% 6,666,070
2008-05-30 2008-05-28 13.707 470,921 +4,793 0.07% 6,455,022
2008-05-29 2008-05-27 13.770 466,128 -18,693 0.06% 6,418,499
2008-05-28 2008-05-26 13.916 484,821 +32,114 0.07% 6,746,703
2008-05-27 2008-05-23 14.062 452,707 +32,113 0.06% 6,365,924
2008-05-26 2008-05-22 14.709 420,594 +7,190 0.06% 6,186,379
2008-05-23 2008-05-21 14.625 413,404 +75,970 0.06% 6,046,124
2008-05-22 2008-05-20 14.250 337,434 0.05% 4,808,326

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