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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.850 1,152,000 +0 0.22% 979,200
2025-10-13 2025-10-09 0.840 1,152,000 +0 0.22% 967,680
2025-10-10 2025-10-08 0.850 1,152,000 +0 0.22% 979,200
2025-10-09 2025-10-06 0.860 1,152,000 +0 0.22% 990,720
2025-10-08 2025-10-03 0.880 1,152,000 +0 0.22% 1,013,760
2025-10-06 2025-10-02 0.880 1,152,000 +0 0.22% 1,013,760
2025-10-03 2025-09-30 0.860 1,152,000 +0 0.22% 990,720
2025-10-02 2025-09-29 0.830 1,152,000 +0 0.22% 956,160
2025-09-30 2025-09-26 0.830 1,152,000 +0 0.22% 956,160
2025-09-29 2025-09-25 0.840 1,152,000 +0 0.22% 967,680
2025-09-26 2025-09-24 0.830 1,152,000 +0 0.22% 956,160
2025-09-25 2025-09-23 0.840 1,152,000 +0 0.22% 967,680
2025-09-24 2025-09-22 0.840 1,152,000 +0 0.22% 967,680
2025-09-23 2025-09-19 0.880 1,152,000 +0 0.22% 1,013,760
2025-09-22 2025-09-18 0.910 1,152,000 +0 0.22% 1,048,320
2025-09-19 2025-09-17 0.920 1,152,000 +0 0.22% 1,059,840
2025-09-18 2025-09-16 0.880 1,152,000 +0 0.22% 1,013,760
2025-09-17 2025-09-15 0.910 1,152,000 +0 0.22% 1,048,320
2025-09-16 2025-09-12 0.890 1,152,000 +90,000 0.22% 1,025,280
2025-09-04 2025-09-02 0.830 1,062,000 +10,000 0.20% 881,460
2025-09-03 2025-09-01 0.900 1,052,000 -30,000 0.20% 946,800
2025-09-02 2025-08-29 0.930 1,082,000 -20,000 0.20% 1,006,260
2025-09-01 2025-08-28 0.920 1,102,000 +20,000 0.21% 1,013,840
2025-08-26 2025-08-22 0.990 1,082,000 -10,000 0.20% 1,071,180
2025-08-22 2025-08-20 0.990 1,092,000 -9,000 0.21% 1,081,080
2025-08-21 2025-08-19 0.960 1,101,000 -40,000 0.21% 1,056,960
2025-08-20 2025-08-18 0.990 1,141,000 +20,000 0.22% 1,129,590
2025-08-19 2025-08-15 0.960 1,121,000 -28,000 0.21% 1,076,160
2025-08-15 2025-08-13 0.930 1,149,000 +30,000 0.22% 1,068,570
2025-08-14 2025-08-12 0.980 1,119,000 +28,000 0.21% 1,096,620
2025-08-13 2025-08-11 0.980 1,091,000 -50,000 0.21% 1,069,180
2025-08-12 2025-08-08 1.050 1,141,000 +24,000 0.22% 1,198,050
2025-08-11 2025-08-07 1.150 1,117,000 +10,000 0.21% 1,284,550
2025-08-08 2025-08-06 1.030 1,107,000 +100,000 0.21% 1,140,210
2025-08-07 2025-08-05 0.930 1,007,000 -8,500 0.19% 936,510
2025-07-30 2025-07-28 0.810 1,015,500 +18,000 0.19% 822,555
2025-07-29 2025-07-25 0.740 997,500 -17,000 0.19% 738,150
2025-07-28 2025-07-24 0.770 1,014,500 +67,000 0.19% 781,165
2025-07-25 2025-07-23 0.710 947,500 -30,000 0.18% 672,725
2025-07-24 2025-07-22 0.680 977,500 +69,500 0.19% 664,700
2025-07-17 2025-07-15 0.700 908,000 +100,000 0.17% 635,600
2025-07-10 2025-07-08 0.700 808,000 -20,000 0.15% 565,600
2025-06-20 2025-06-18 0.690 828,000 +500 0.16% 571,320
2025-06-10 2025-06-06 0.640 827,500 -100,000 0.16% 529,600
2025-05-14 2025-05-12 0.660 927,500 +60,000 0.18% 612,150
2025-05-09 2025-05-07 0.620 867,500 +20,000 0.16% 537,850
2025-03-05 2025-03-03 0.700 847,500 +20,000 0.16% 593,250
2025-02-28 2025-02-26 0.640 827,500 -30,000 0.16% 529,600
2025-02-26 2025-02-24 0.660 857,500 +40,000 0.16% 565,950
2025-02-25 2025-02-21 0.660 817,500 +29,000 0.15% 539,550
2025-02-24 2025-02-20 0.890 788,500 +11,000 0.15% 701,765
2025-02-11 2025-02-07 1.100 777,500 +20,000 0.15% 855,250
2025-01-14 2025-01-10 1.120 757,500 +7,000 0.14% 848,400
2024-11-26 2024-11-22 1.280 750,500 -20,000 0.14% 960,640
2024-11-22 2024-11-20 1.310 770,500 -10,000 0.15% 1,009,355
2024-11-04 2024-10-31 1.670 780,500 -26,000 0.15% 1,303,435
2024-10-10 2024-10-08 1.950 806,500 +11,000 0.15% 1,572,675
2024-10-08 2024-10-04 1.930 795,500 -20,000 0.15% 1,535,315
2024-10-04 2024-10-02 2.020 815,500 +26,000 0.15% 1,647,310
2024-07-05 2024-07-03 1.730 789,500 +3,000 0.15% 1,365,835
2024-06-12 2024-06-07 1.880 786,500 -20,000 0.15% 1,478,620
2024-05-27 2024-05-23 2.040 806,500 +20,000 0.15% 1,645,260
2024-05-22 2024-05-20 2.200 786,500 -10,000 0.15% 1,730,300
2024-05-14 2024-05-10 1.980 796,500 +19,000 0.15% 1,577,070
2024-05-08 2024-05-06 1.900 777,500 -6,000 0.15% 1,477,250
2024-04-11 2024-04-09 1.780 783,500 +10,000 0.15% 1,394,630
2024-04-03 2024-03-28 1.690 773,500 -2,000 0.15% 1,307,215
2023-09-04 2023-08-30 2.280 775,500 +6,000 0.15% 1,768,140
2023-08-23 2023-08-21 2.320 769,500 -20,000 0.15% 1,785,240
2023-08-08 2023-08-04 2.470 789,500 -10,000 0.15% 1,950,065
2023-08-07 2023-08-03 2.500 799,500 -20,000 0.15% 1,998,750
2023-08-03 2023-08-01 2.530 819,500 -10,000 0.16% 2,073,335
2023-07-31 2023-07-27 2.520 829,500 -10,000 0.16% 2,090,340
2023-07-19 2023-07-14 2.570 839,500 -20,000 0.16% 2,157,515
2023-07-14 2023-07-12 2.540 859,500 -23,000 0.16% 2,183,130
2023-07-06 2023-07-04 2.580 882,500 -21,500 0.17% 2,276,850
2023-07-05 2023-07-03 2.570 904,000 -20,000 0.17% 2,323,280
2023-03-09 2023-03-07 2.550 924,000 -5,000 0.17% 2,356,200
2023-03-03 2023-03-01 2.550 929,000 -4,000 0.18% 2,368,950
2023-03-01 2023-02-27 2.530 933,000 -4,000 0.18% 2,360,490
2023-02-28 2023-02-24 2.580 937,000 -20,000 0.18% 2,417,460
2023-02-27 2023-02-23 2.630 957,000 +10,000 0.18% 2,516,910
2023-02-22 2023-02-20 2.590 947,000 +30,000 0.18% 2,452,730
2023-01-30 2023-01-26 2.710 917,000 -10,000 0.17% 2,485,070
2023-01-17 2023-01-13 2.680 927,000 +20,000 0.18% 2,484,360
2023-01-11 2023-01-09 2.630 907,000 -12,500 0.17% 2,385,410
2023-01-10 2023-01-06 2.600 919,500 -17,500 0.17% 2,390,700
2022-12-30 2022-12-28 2.490 937,000 +30,000 0.18% 2,333,130
2022-12-22 2022-12-20 2.460 907,000 -30,000 0.17% 2,231,220
2022-12-16 2022-12-14 2.700 937,000 +40,000 0.18% 2,529,900
2022-12-12 2022-12-08 2.470 897,000 -5,000 0.17% 2,215,590
2022-12-08 2022-12-06 2.530 902,000 -5,000 0.17% 2,282,060
2022-11-11 2022-11-09 2.370 907,000 -6,500 0.17% 2,149,590
2022-11-03 2022-11-01 2.250 913,500 -10,000 0.17% 2,055,375
2022-10-06 2022-10-03 2.130 923,500 -20,000 0.17% 1,967,055
2022-09-30 2022-09-28 2.200 943,500 -10,000 0.18% 2,075,700
2022-09-26 2022-09-22 2.320 953,500 -13,500 0.18% 2,212,120
2022-09-15 2022-09-13 2.530 967,000 -8,500 0.18% 2,446,510
2022-09-02 2022-08-31 2.580 975,500 -2,500 0.18% 2,516,790
2022-08-02 2022-07-29 2.760 978,000 -5,000 0.19% 2,699,280
2022-07-21 2022-07-19 2.830 983,000 -8,000 0.19% 2,781,890
2022-07-19 2022-07-15 2.770 991,000 +4,000 0.19% 2,745,070
2022-07-18 2022-07-14 2.820 987,000 +20,000 0.19% 2,783,340
2022-07-14 2022-07-12 2.850 967,000 -4,000 0.18% 2,755,950
2022-07-12 2022-07-08 2.880 971,000 -5,000 0.18% 2,796,480
2022-07-08 2022-07-06 2.890 976,000 -20,000 0.18% 2,820,640
2022-07-06 2022-07-04 2.940 996,000 -3,000 0.19% 2,928,240
2022-07-04 2022-06-29 3.000 999,000 +3,000 0.19% 2,997,000
2022-06-20 2022-06-16 2.910 996,000 +10,000 0.19% 2,898,360
2022-06-16 2022-06-14 2.890 986,000 -10,000 0.19% 2,849,540
2022-06-15 2022-06-13 2.900 996,000 +10,000 0.19% 2,888,400
2022-06-14 2022-06-10 2.970 986,000 -20,000 0.19% 2,928,420
2022-06-07 2022-06-02 3.000 1,006,000 -10,000 0.19% 3,018,000
2022-06-01 2022-05-30 2.960 1,016,000 -10,000 0.19% 3,007,360
2022-05-27 2022-05-25 2.880 1,026,000 -13,000 0.19% 2,954,880
2022-05-17 2022-05-13 2.900 1,039,000 +20,000 0.20% 3,013,100
2022-05-12 2022-05-10 2.920 1,019,000 -10,000 0.19% 2,975,480
2022-05-11 2022-05-06 2.790 1,029,000 +10,000 0.19% 2,870,910
2022-05-04 2022-04-29 3.110 1,019,000 -27,500 0.19% 3,169,090
2022-05-03 2022-04-28 2.960 1,046,500 -20,000 0.20% 3,097,640
2022-04-22 2022-04-20 3.030 1,066,500 +10,000 0.20% 3,231,495
2022-04-21 2022-04-19 3.080 1,056,500 +10,000 0.20% 3,254,020
2022-04-14 2022-04-12 3.100 1,046,500 +20,000 0.20% 3,244,150
2022-04-11 2022-04-07 3.210 1,026,500 -20,000 0.19% 3,295,065
2022-04-07 2022-04-04 3.310 1,046,500 -74,000 0.20% 3,463,915
2022-04-06 2022-04-01 3.200 1,120,500 +20,000 0.21% 3,585,600
2022-04-04 2022-03-31 3.110 1,100,500 +19,000 0.21% 3,422,555
2022-04-01 2022-03-30 3.440 1,081,500 +10,000 0.20% 3,720,360
2022-03-29 2022-03-25 3.360 1,071,500 +30,000 0.20% 3,600,240
2022-03-23 2022-03-21 3.400 1,041,500 +4,000 0.20% 3,541,100
2022-03-14 2022-03-10 3.830 1,037,500 -30,000 0.20% 3,973,625
2022-03-11 2022-03-09 3.690 1,067,500 +10,000 0.20% 3,939,075
2022-03-09 2022-03-07 3.860 1,057,500 -1,000 0.20% 4,081,950
2022-03-08 2022-03-04 3.860 1,058,500 -8,000 0.20% 4,085,810
2022-03-07 2022-03-03 3.910 1,066,500 -29,000 0.20% 4,170,015
2022-02-28 2022-02-24 3.800 1,095,500 -2,000 0.21% 4,162,900
2022-02-25 2022-02-23 3.850 1,097,500 +66,000 0.21% 4,225,375
2022-02-24 2022-02-22 3.840 1,031,500 +2,000 0.20% 3,960,960
2022-02-23 2022-02-21 3.930 1,029,500 -17,000 0.19% 4,045,935
2022-02-15 2022-02-11 3.840 1,046,500 -19,000 0.20% 4,018,560
2022-02-14 2022-02-10 3.840 1,065,500 +6,000 0.20% 4,091,520
2022-02-09 2022-02-07 3.700 1,059,500 +10,000 0.20% 3,920,150
2022-02-04 2022-01-27 3.600 1,049,500 +30,000 0.20% 3,778,200
2022-01-28 2022-01-26 3.720 1,019,500 +10,000 0.19% 3,792,540
2022-01-27 2022-01-25 3.710 1,009,500 -10,000 0.19% 3,745,245
2022-01-25 2022-01-21 3.910 1,019,500 +1,000 0.19% 3,986,245
2022-01-17 2022-01-13 3.890 1,018,500 -4,000 0.19% 3,961,965
2022-01-14 2022-01-12 3.920 1,022,500 +10,000 0.19% 4,008,200
2022-01-13 2022-01-11 3.880 1,012,500 -23,000 0.19% 3,928,500
2022-01-12 2022-01-10 3.890 1,035,500 +5,000 0.20% 4,028,095
2022-01-05 2022-01-03 3.900 1,030,500 +19,000 0.20% 4,018,950
2021-12-17 2021-12-15 3.630 1,011,500 +10,000 0.19% 3,671,745
2021-12-14 2021-12-10 3.730 1,001,500 +10,000 0.19% 3,735,595
2021-12-13 2021-12-09 3.810 991,500 -1,000 0.19% 3,777,615
2021-12-10 2021-12-08 3.800 992,500 -6,000 0.19% 3,771,500
2021-12-03 2021-12-01 3.880 998,500 +20,000 0.19% 3,874,180
2021-11-15 2021-11-11 3.790 978,500 -10,000 0.19% 3,708,515
2021-11-12 2021-11-10 3.710 988,500 -10,000 0.19% 3,667,335
2021-11-11 2021-11-09 3.730 998,500 +15,000 0.19% 3,724,405
2021-11-10 2021-11-08 3.720 983,500 +5,000 0.19% 3,658,620
2021-11-09 2021-11-05 3.710 978,500 -20,000 0.19% 3,630,235
2021-11-05 2021-11-03 3.580 998,500 -14,000 0.19% 3,574,630
2021-11-03 2021-11-01 3.700 1,012,500 -12,000 0.19% 3,746,250
2021-11-01 2021-10-28 3.690 1,024,500 -20,000 0.19% 3,780,405
2021-10-29 2021-10-27 3.710 1,044,500 +10,000 0.20% 3,875,095
2021-10-28 2021-10-26 3.820 1,034,500 +20,000 0.20% 3,951,790
2021-10-27 2021-10-25 3.900 1,014,500 +10,000 0.19% 3,956,550
2021-10-26 2021-10-22 3.960 1,004,500 +33,000 0.19% 3,977,820
2021-10-20 2021-10-18 4.000 971,500 -20,000 0.18% 3,886,000
2021-10-15 2021-10-11 4.370 991,500 -10,000 0.19% 4,332,855
2021-10-12 2021-10-08 4.370 1,001,500 -8,000 0.19% 4,376,555
2021-10-11 2021-10-07 4.340 1,009,500 +2,500 0.19% 4,381,230
2021-10-08 2021-10-06 4.260 1,007,000 +14,000 0.19% 4,289,820
2021-10-05 2021-09-30 4.470 993,000 +5,500 0.19% 4,438,710
2021-10-04 2021-09-29 4.420 987,500 +80,000 0.19% 4,364,750
2021-09-30 2021-09-28 4.620 907,500 -20,000 0.17% 4,192,650
2021-09-28 2021-09-24 4.570 927,500 +34,000 0.18% 4,238,675
2021-09-27 2021-09-23 4.960 893,500 -115,000 0.17% 4,431,760
2021-09-23 2021-09-20 4.250 1,008,500 +15,000 0.19% 4,286,125
2021-09-21 2021-09-17 4.420 993,500 +32,000 0.19% 4,391,270
2021-09-17 2021-09-15 4.550 961,500 +28,000 0.18% 4,374,825
2021-09-16 2021-09-14 4.680 933,500 +24,000 0.18% 4,368,780
2021-09-15 2021-09-13 4.910 909,500 -5,500 0.17% 4,465,645
2021-09-14 2021-09-10 4.960 915,000 +23,000 0.17% 4,538,400
2021-09-13 2021-09-09 4.990 892,000 +25,000 0.17% 4,451,080
2021-09-10 2021-09-08 5.080 867,000 -88,000 0.16% 4,404,360
2021-09-09 2021-09-07 4.820 955,000 +3,000 0.18% 4,603,100
2021-09-08 2021-09-06 4.760 952,000 +10,000 0.18% 4,531,520
2021-09-07 2021-09-03 4.740 942,000 +35,500 0.18% 4,465,080
2021-09-06 2021-09-02 4.680 906,500 +97,000 0.17% 4,242,420
2021-09-03 2021-09-01 4.550 809,500 -14,000 0.15% 3,683,225
2021-09-02 2021-08-31 4.440 823,500 -10,000 0.16% 3,656,340
2021-09-01 2021-08-30 4.460 833,500 +20,000 0.16% 3,717,410
2021-08-31 2021-08-27 4.580 813,500 +5,000 0.15% 3,725,830
2021-08-27 2021-08-25 4.650 808,500 +15,000 0.15% 3,759,525
2021-08-24 2021-08-20 4.230 793,500 +26,000 0.15% 3,356,505
2021-08-20 2021-08-18 4.630 767,500 +16,000 0.15% 3,553,525
2021-08-19 2021-08-17 4.590 751,500 -10,000 0.14% 3,449,385
2021-08-18 2021-08-16 4.730 761,500 +8,000 0.14% 3,601,895
2021-08-17 2021-08-13 4.830 753,500 -20,000 0.14% 3,639,405
2021-08-16 2021-08-12 4.610 773,500 +16,000 0.15% 3,565,835
2021-08-13 2021-08-11 4.620 757,500 -10,000 0.14% 3,499,650
2021-08-11 2021-08-09 4.430 767,500 +20,000 0.15% 3,400,025
2021-08-10 2021-08-06 4.420 747,500 +20,000 0.14% 3,303,950
2021-08-09 2021-08-05 4.440 727,500 -8,000 0.14% 3,230,100
2021-08-03 2021-07-30 4.200 735,500 +8,000 0.14% 3,089,100
2021-07-29 2021-07-27 4.030 727,500 -10,000 0.14% 2,931,825
2021-07-28 2021-07-26 4.330 737,500 -5,000 0.14% 3,193,375
2021-07-27 2021-07-23 4.580 742,500 +30,000 0.14% 3,400,650
2021-07-26 2021-07-22 4.770 712,500 -1,500 0.13% 3,398,625
2021-07-23 2021-07-21 4.710 714,000 +13,000 0.14% 3,362,940
2021-07-22 2021-07-20 4.690 701,000 -14,000 0.13% 3,287,690
2021-07-21 2021-07-19 4.900 715,000 -36,500 0.14% 3,503,500
2021-07-20 2021-07-16 5.060 751,500 +10,500 0.14% 3,802,590
2021-07-19 2021-07-15 4.700 741,000 +7,000 0.14% 3,482,700
2021-07-15 2021-07-13 4.880 734,000 -8,000 0.14% 3,581,920
2021-07-14 2021-07-12 4.850 742,000 +8,000 0.14% 3,598,700
2021-07-12 2021-07-08 4.800 734,000 +3,000 0.14% 3,523,200
2021-07-09 2021-07-07 4.960 731,000 +10,000 0.14% 3,625,760
2021-07-08 2021-07-06 4.940 721,000 +13,000 0.14% 3,561,740
2021-07-07 2021-07-05 4.850 708,000 +10,000 0.13% 3,433,800
2021-07-06 2021-07-02 4.950 698,000 +22,000 0.13% 3,455,100
2021-07-05 2021-06-30 4.840 676,000 -5,500 0.13% 3,271,840
2021-07-02 2021-06-29 4.860 681,500 +9,500 0.13% 3,312,090
2021-06-29 2021-06-25 5.040 672,000 +20,000 0.13% 3,386,880
2021-06-28 2021-06-24 4.840 652,000 -2,000 0.12% 3,155,680
2021-06-25 2021-06-23 5.000 654,000 +10,000 0.12% 3,270,000
2021-06-24 2021-06-22 5.254 644,000 +12,000 0.12% 3,383,803
2021-06-23 2021-06-21 5.286 632,000 +29,621 0.12% 3,340,596
2021-06-22 2021-06-18 5.359 602,379 -14,331 0.12% 3,228,162
2021-06-17 2021-06-15 5.903 616,710 +3,344 0.12% 3,640,622
2021-06-16 2021-06-11 5.997 613,366 +39,172 0.12% 3,678,661
2021-06-15 2021-06-10 6.102 574,194 +9,554 0.11% 3,503,827
2021-06-11 2021-06-09 6.270 564,640 +7,643 0.11% 3,540,087
2021-06-10 2021-06-08 6.228 556,997 +19,108 0.11% 3,468,848
2021-06-08 2021-06-04 6.353 537,889 +6,210 0.11% 3,417,408
2021-06-07 2021-06-03 6.542 531,679 +2,866 0.11% 3,478,124
2021-06-04 2021-06-02 6.552 528,813 +12,420 0.10% 3,464,910
2021-06-03 2021-06-01 6.720 516,393 -15,286 0.10% 3,470,011
2021-05-31 2021-05-27 6.699 531,679 +24,840 0.11% 3,561,599
2021-05-28 2021-05-26 6.929 506,839 +9,554 0.10% 3,511,911
2021-05-26 2021-05-24 6.919 497,285 -4,777 0.10% 3,440,506
2021-05-24 2021-05-20 6.730 502,062 +19,108 0.10% 3,378,966
2021-05-20 2021-05-17 7.044 482,954 +9,554 0.10% 3,402,016
2021-05-18 2021-05-14 7.002 473,400 +33,439 0.09% 3,314,896
2021-05-17 2021-05-13 7.243 439,961 +50,636 0.09% 3,186,660
2021-05-14 2021-05-12 7.442 389,325 +22,930 0.08% 2,897,326
2021-05-13 2021-05-11 7.735 366,395 -4,777 0.07% 2,834,063
2021-05-12 2021-05-10 8.091 371,172 -15,287 0.07% 3,003,103
2021-05-11 2021-05-07 7.745 386,459 -21,974 0.08% 2,993,303
2021-05-10 2021-05-06 7.306 408,433 +19,108 0.08% 2,983,951
2021-05-07 2021-05-05 7.693 389,325 -9,554 0.08% 2,995,126
2021-05-06 2021-05-04 7.662 398,879 -51,591 0.08% 3,056,101
2021-05-05 2021-05-03 7.002 450,470 +9,554 0.09% 3,154,333
2021-05-04 2021-04-30 7.065 440,916 -2,389 0.09% 3,115,122
2021-04-30 2021-04-28 6.845 443,305 -28,662 0.09% 3,034,561
2021-04-29 2021-04-27 6.950 471,967 -5,732 0.09% 3,280,161
2021-04-28 2021-04-26 6.898 477,699 +30,095 0.09% 3,294,999
2021-04-27 2021-04-23 7.159 447,604 +6,210 0.09% 3,204,539
2021-04-26 2021-04-22 7.337 441,394 -16,242 0.09% 3,238,620
2021-04-23 2021-04-21 7.411 457,636 -7,165 0.09% 3,391,321
2021-04-22 2021-04-20 7.515 464,801 +41,082 0.09% 3,493,068
2021-04-20 2021-04-16 7.463 423,719 -9,554 0.08% 3,162,154
2021-04-15 2021-04-13 7.327 433,273 -9,554 0.09% 3,174,499
2021-04-14 2021-04-12 7.170 442,827 +42,993 0.09% 3,174,974
2021-04-13 2021-04-09 7.745 399,834 +25,796 0.08% 3,096,898
2021-04-12 2021-04-08 7.683 374,038 +23,407 0.07% 2,873,606
2021-04-09 2021-04-07 8.196 350,631 -28,184 0.07% 2,873,608
2021-04-08 2021-04-01 7.944 378,815 +14,331 0.08% 3,009,431
2021-04-07 2021-03-31 7.526 364,484 +5,732 0.07% 2,742,981
2021-04-01 2021-03-30 7.840 358,752 +1,911 0.07% 2,812,494
2021-03-31 2021-03-29 8.112 356,841 -24,363 0.07% 2,894,623
2021-03-30 2021-03-26 7.117 381,204 +17,197 0.08% 2,713,200
2021-03-29 2021-03-25 6.960 364,007 -955 0.07% 2,533,651
2021-03-26 2021-03-24 7.138 364,962 +15,286 0.07% 2,605,239
2021-03-25 2021-03-23 7.452 349,676 +10,510 0.07% 2,605,921
2021-03-24 2021-03-22 8.028 339,166 +9,554 0.07% 2,722,847
2021-03-23 2021-03-19 7.808 329,612 +7,643 0.07% 2,573,696
2021-03-22 2021-03-18 8.311 321,969 -31,528 0.06% 2,675,778
2021-03-19 2021-03-17 7.442 353,497 +5,732 0.07% 2,630,697
2021-03-16 2021-03-12 7.055 347,765 +22,452 0.07% 2,453,360
2021-03-15 2021-03-11 7.327 325,313 +9,554 0.06% 2,383,499
2021-03-12 2021-03-10 6.573 315,759 -28,662 0.06% 2,075,539
2021-03-10 2021-03-08 6.406 344,421 -15,287 0.07% 2,206,259
2021-03-09 2021-03-05 6.856 359,708 +43,949 0.07% 2,466,078
2021-03-08 2021-03-04 7.013 315,759 +6,210 0.06% 2,214,349
2021-03-05 2021-03-03 7.829 309,549 -25,796 0.06% 2,423,519
2021-03-04 2021-03-02 7.620 335,345 +21,974 0.07% 2,555,281
2021-03-02 2021-02-26 8.227 313,371 +38,216 0.06% 2,578,083
2021-03-01 2021-02-25 8.583 275,155 +6,688 0.05% 2,361,602
2021-02-26 2021-02-24 8.489 268,467 +10,032 0.05% 2,278,910
2021-02-25 2021-02-23 9.682 258,435 +2,388 0.05% 2,502,122
2021-02-24 2021-02-22 8.834 256,047 -26,990 0.05% 2,261,922
2021-02-23 2021-02-19 9.253 283,037 -82,164 0.06% 2,618,852
2021-02-22 2021-02-18 8.918 365,201 -127,785 0.07% 3,256,770
2021-02-19 2021-02-17 7.463 492,986 +30,573 0.10% 3,679,083
2021-02-17 2021-02-11 6.845 462,413 +28,662 0.09% 3,165,361
2021-02-16 2021-02-09 6.406 433,751 +26,751 0.09% 2,778,481
2021-02-10 2021-02-08 6.772 407,000 -16,958 0.08% 2,756,222
2021-02-09 2021-02-05 5.861 423,958 -8,599 0.08% 2,485,000
2021-02-08 2021-02-04 6.155 432,557 -6,687 0.09% 2,662,172
2021-02-05 2021-02-03 5.893 439,244 -43,949 0.09% 2,588,390
2021-02-04 2021-02-02 5.129 483,193 +19,108 0.10% 2,478,176
2021-02-03 2021-02-01 5.181 464,085 -9,554 0.09% 2,404,464
2021-02-02 2021-01-29 4.762 473,639 -1,672 0.09% 2,255,664
2021-02-01 2021-01-28 4.616 475,311 +23,885 0.09% 2,193,976
2021-01-29 2021-01-27 5.118 451,426 +14,331 0.09% 2,310,526
2021-01-27 2021-01-25 5.118 437,095 -9,554 0.09% 2,237,176
2021-01-25 2021-01-21 5.055 446,649 +9,554 0.09% 2,258,026
2021-01-22 2021-01-20 5.265 437,095 +15,287 0.09% 2,301,226
2021-01-19 2021-01-15 5.443 421,808 +14,331 0.08% 2,295,798
2021-01-15 2021-01-13 5.694 407,477 +13,853 0.08% 2,320,158
2021-01-14 2021-01-12 5.537 393,624 -129,218 0.08% 2,179,479
2021-01-13 2021-01-11 4.972 522,842 +9,554 0.10% 2,599,439
2021-01-12 2021-01-08 5.192 513,288 -14,331 0.10% 2,664,761
2021-01-11 2021-01-07 4.710 527,619 -75,476 0.10% 2,485,126
2021-01-08 2021-01-06 4.386 603,095 -9,554 0.12% 2,644,936
2021-01-06 2021-01-04 4.291 612,649 -17,197 0.12% 2,629,124
2021-01-04 2020-12-29 3.799 629,846 -38,216 0.12% 2,393,076
2020-12-30 2020-12-28 3.737 668,062 +25,795 0.13% 2,496,321
2020-12-29 2020-12-24 3.611 642,267 +21,019 0.13% 2,319,264
2020-12-28 2020-12-22 3.852 621,248 -9,554 0.12% 2,392,921
2020-12-23 2020-12-21 4.061 630,802 +35,350 0.12% 2,561,771
2020-12-22 2020-12-18 4.354 595,452 -41,082 0.12% 2,592,720
2020-12-21 2020-12-17 4.239 636,534 +8,598 0.13% 2,698,312
2020-12-14 2020-12-10 3.967 627,936 -19,108 0.12% 2,490,979
2020-12-09 2020-12-07 4.009 647,044 +15,287 0.13% 2,593,869
2020-12-04 2020-12-02 4.208 631,757 +9,554 0.13% 2,658,224
2020-12-02 2020-11-30 4.166 622,203 +17,197 0.12% 2,591,974
2020-12-01 2020-11-27 4.218 605,006 -9,554 0.12% 2,551,997
2020-11-30 2020-11-26 4.448 614,560 +7,643 0.12% 2,733,812
2020-11-27 2020-11-25 4.396 606,917 -42,037 0.12% 2,668,051
2020-11-26 2020-11-24 4.522 648,954 +45,859 0.13% 2,934,358
2020-11-24 2020-11-20 3.799 603,095 -7,166 0.12% 2,291,437
2020-11-23 2020-11-19 3.674 610,261 -38,216 0.12% 2,242,013
2020-11-19 2020-11-17 3.663 648,477 -28,662 0.13% 2,375,626
2020-11-18 2020-11-16 3.601 677,139 -23,885 0.13% 2,438,101
2020-11-03 2020-10-30 3.224 701,024 +19,108 0.14% 2,259,951
2020-10-29 2020-10-27 3.360 681,916 +5,733 0.14% 2,291,139
2020-10-28 2020-10-23 3.423 676,183 +8,598 0.13% 2,314,342
2020-10-07 2020-10-05 3.527 667,585 +12,421 0.13% 2,354,789
2020-10-05 2020-09-29 3.632 655,164 +16,241 0.13% 2,379,551
2020-09-30 2020-09-28 3.517 638,923 +9,554 0.13% 2,247,001
2020-09-25 2020-09-23 3.747 629,369 -4,777 0.12% 2,358,326
2020-09-21 2020-09-17 3.705 634,146 -19,108 0.13% 2,349,676
2020-09-18 2020-09-16 3.684 653,254 -19,108 0.13% 2,406,801
2020-09-10 2020-09-08 3.559 672,362 -47,770 0.13% 2,392,751
2020-09-08 2020-09-04 3.601 720,132 +19,108 0.14% 2,592,902
2020-09-03 2020-09-01 3.705 701,024 -19,108 0.14% 2,597,477
2020-09-01 2020-08-28 3.538 720,132 +9,554 0.14% 2,547,677
2020-08-19 2020-08-17 3.590 710,578 +9,554 0.14% 2,551,064
2020-08-14 2020-08-12 3.548 701,024 +38,216 0.14% 2,487,414
2020-08-13 2020-08-11 3.622 662,808 -14,331 0.13% 2,400,376
2020-08-06 2020-08-04 3.925 677,139 -20,541 0.13% 2,657,814
2020-08-04 2020-07-31 3.831 697,680 -19,108 0.14% 2,672,716
2020-08-03 2020-07-30 3.852 716,788 -19,108 0.14% 2,760,921
2020-07-30 2020-07-28 3.810 735,896 -19,108 0.15% 2,803,711
2020-07-28 2020-07-24 3.789 755,004 -89,807 0.15% 2,860,707
2020-07-27 2020-07-23 3.841 844,811 -19,108 0.17% 3,245,197
2020-07-23 2020-07-21 3.758 863,919 -28,662 0.17% 3,246,257
2020-07-22 2020-07-20 3.737 892,581 -28,662 0.18% 3,335,273
2020-07-21 2020-07-17 3.360 921,243 -9,554 0.18% 3,095,243
2020-07-20 2020-07-16 3.276 930,797 -19,108 0.18% 3,049,403
2020-07-16 2020-07-14 3.402 949,905 -9,793 0.19% 3,231,313
2020-07-15 2020-07-13 3.485 959,698 -12,420 0.19% 3,344,986
2020-07-13 2020-07-09 3.370 972,118 +10,510 0.19% 3,276,350
2020-07-08 2020-07-06 3.234 961,608 -38,216 0.19% 3,110,083
2020-07-07 2020-07-03 2.973 999,824 -14,331 0.20% 2,972,059
2020-07-06 2020-07-02 2.962 1,014,155 -28,662 0.20% 3,004,044
2020-06-26 2020-06-23 2.931 1,042,817 -20,541 0.21% 3,056,199
2020-06-24 2020-06-22 3.244 1,063,358 +9,554 0.21% 3,449,832
2020-06-23 2020-06-19 3.167 1,053,804 +57,654 0.21% 3,337,158
2020-06-12 2020-06-10 3.277 996,150 +36,125 0.21% 3,264,881
2020-06-11 2020-06-09 3.255 960,025 +9,032 0.20% 3,125,221
2020-06-08 2020-06-04 3.178 950,993 +19,417 0.20% 3,022,109
2020-05-18 2020-05-14 3.222 931,576 -27,094 0.20% 3,001,664
2020-05-14 2020-05-12 3.300 958,670 +9,031 0.20% 3,163,270
2020-05-05 2020-04-29 3.311 949,639 +13,547 0.20% 3,143,986
2020-04-27 2020-04-23 3.333 936,092 +9,031 0.20% 3,119,866
2020-04-23 2020-04-21 3.344 927,061 +18,063 0.19% 3,100,032
2020-04-22 2020-04-20 3.532 908,998 -17,611 0.19% 3,210,735
2020-04-21 2020-04-17 3.654 926,609 +13,547 0.19% 3,385,800
2020-04-14 2020-04-08 3.410 913,062 -9,483 0.19% 3,113,880
2020-04-03 2020-04-01 3.100 922,545 -11,741 0.19% 2,860,200
2020-04-02 2020-03-31 3.078 934,286 +45,157 0.20% 2,875,911
2020-03-31 2020-03-27 3.012 889,129 +16,256 0.19% 2,677,839
2020-03-30 2020-03-26 2.967 872,873 +13,547 0.18% 2,590,220
2020-03-20 2020-03-18 2.934 859,326 -32,061 0.18% 2,521,475
2020-03-19 2020-03-17 3.023 891,387 +9,031 0.19% 2,694,510
2020-03-17 2020-03-13 3.277 882,356 -15,353 0.18% 2,891,921
2020-03-16 2020-03-12 3.311 897,709 +4,516 0.19% 2,972,060
2020-03-13 2020-03-11 3.388 893,193 +4,515 0.19% 3,026,339
2020-03-05 2020-03-03 3.499 888,678 +9,032 0.19% 3,109,441
2020-03-04 2020-03-02 3.576 879,646 -18,063 0.18% 3,146,019
2020-02-28 2020-02-26 3.532 897,709 +18,063 0.19% 3,170,860
2020-02-25 2020-02-21 3.576 879,646 -179,271 0.18% 3,146,019
2020-02-24 2020-02-20 3.687 1,058,917 +167,530 0.22% 3,904,424
2020-02-21 2020-02-19 3.765 891,387 -4,516 0.19% 3,355,800
2020-02-19 2020-02-17 3.499 895,903 +4,968 0.19% 3,134,721
2020-02-17 2020-02-13 3.455 890,935 +11,740 0.19% 3,077,879
2020-02-05 2020-02-03 3.388 879,195 +18,063 0.18% 2,978,911
2020-01-31 2020-01-29 3.477 861,132 +9,031 0.18% 2,993,989
2020-01-23 2020-01-21 3.953 852,101 -9,031 0.18% 3,368,295
2020-01-20 2020-01-16 4.108 861,132 -6,774 0.18% 3,537,484
2020-01-13 2020-01-09 4.108 867,906 -9,031 0.18% 3,565,311
2020-01-10 2020-01-08 3.942 876,937 -9,031 0.18% 3,456,760
2020-01-06 2020-01-02 4.219 885,968 +9,483 0.19% 3,737,609
2020-01-03 2019-12-31 4.030 876,485 +9,934 0.18% 3,532,618
2020-01-02 2019-12-27 4.008 866,551 -25,288 0.18% 3,473,390
2019-12-30 2019-12-24 3.809 891,839 -9,031 0.19% 3,397,002
2019-12-23 2019-12-19 3.731 900,870 -9,031 0.19% 3,361,576
2019-12-19 2019-12-17 3.665 909,901 -9,031 0.19% 3,334,825
2019-12-17 2019-12-13 3.477 918,932 +27,093 0.19% 3,194,949
2019-12-12 2019-12-10 3.377 891,839 +678 0.19% 3,011,877
2019-12-05 2019-12-03 3.266 891,161 +43,801 0.19% 2,910,912
2019-11-15 2019-11-13 3.565 847,360 -10,837 0.18% 3,021,167
2019-11-13 2019-11-11 3.588 858,197 -9,031 0.18% 3,078,810
2019-11-12 2019-11-08 3.676 867,228 +9,031 0.18% 3,188,029
2019-11-06 2019-11-04 3.676 858,197 +9,031 0.18% 3,154,830
2019-10-16 2019-10-14 3.654 849,166 +9,032 0.18% 3,102,826
2019-10-11 2019-10-09 3.499 840,134 -18,966 0.18% 2,939,588
2019-09-16 2019-09-12 3.687 859,100 -3,613 0.18% 3,167,662
2019-08-28 2019-08-26 3.366 862,713 -63,219 0.18% 2,903,961
2019-08-23 2019-08-21 3.521 925,932 -10,837 0.19% 3,260,296
2019-07-23 2019-07-19 3.886 936,769 -4,516 0.20% 3,640,747
2019-07-16 2019-07-12 3.875 941,285 -16,256 0.20% 3,647,876
2019-07-11 2019-07-09 3.942 957,541 -7,225 0.20% 3,774,490
2019-07-10 2019-07-08 4.030 964,766 -9,031 0.20% 3,888,430
2019-07-09 2019-07-05 4.141 973,797 -5,419 0.20% 4,032,653
2019-07-08 2019-07-04 4.053 979,216 +11,063 0.21% 3,968,354
2019-07-05 2019-07-03 3.853 968,153 -9,031 0.20% 3,730,561
2019-07-04 2019-07-02 3.864 977,184 +9,031 0.20% 3,776,180
2019-06-27 2019-06-25 3.743 968,153 +9,031 0.20% 3,623,361
2019-06-26 2019-06-24 3.776 959,122 -7,225 0.20% 3,621,422
2019-06-24 2019-06-20 3.964 966,347 +1,807 0.20% 3,830,602
2019-06-17 2019-06-13 3.853 964,540 -53,736 0.20% 3,716,639
2019-06-14 2019-06-12 4.412 1,018,276 -4,516 0.21% 4,493,031
2019-06-13 2019-06-11 4.424 1,022,792 +50,615 0.21% 4,525,187
2019-06-12 2019-06-10 4.293 972,177 +39,723 0.22% 4,173,374
2019-06-11 2019-06-06 4.281 932,454 +8,363 0.21% 3,991,700
2019-06-05 2019-06-03 4.448 924,091 +5,018 0.21% 4,110,600
2019-06-04 2019-05-31 4.412 919,073 -20,907 0.21% 4,055,308
2019-06-03 2019-05-30 4.388 939,980 +20,907 0.21% 4,125,078
2019-05-28 2019-05-24 4.257 919,073 +8,781 0.21% 3,912,438
2019-05-27 2019-05-23 4.245 910,292 +4,181 0.21% 3,864,173
2019-05-23 2019-05-21 4.365 906,111 -836 0.21% 3,954,775
2019-05-17 2019-05-15 4.472 906,947 +10,035 0.21% 4,056,029
2019-05-16 2019-05-14 4.508 896,912 -8,363 0.20% 4,043,325
2019-05-14 2019-05-09 4.365 905,275 +32,615 0.20% 3,951,126
2019-05-10 2019-05-08 4.532 872,660 +4,182 0.20% 3,954,866
2019-05-09 2019-05-07 4.520 868,478 -7,527 0.20% 3,925,528
2019-05-08 2019-05-06 4.508 876,005 -2,091 0.20% 3,949,076
2019-05-07 2019-05-03 4.711 878,096 +16,726 0.20% 4,137,002
2019-05-06 2019-05-02 4.628 861,370 +35,960 0.19% 3,986,100
2019-05-02 2019-04-29 4.795 825,410 +45,996 0.19% 3,957,871
2019-04-26 2019-04-24 5.058 779,414 -10,036 0.18% 3,942,358
2019-04-25 2019-04-23 5.022 789,450 -79,446 0.18% 3,964,801
2019-04-24 2019-04-18 5.130 868,896 -4,182 0.20% 4,457,307
2019-04-23 2019-04-17 5.214 873,078 +26,761 0.20% 4,551,841
2019-04-18 2019-04-16 5.261 846,317 +4,182 0.19% 4,452,801
2019-04-17 2019-04-15 5.058 842,135 +29,688 0.19% 4,259,608
2019-04-15 2019-04-11 5.716 812,447 -21,744 0.18% 4,643,767
2019-04-10 2019-04-08 5.943 834,191 -16,725 0.19% 4,957,576
2019-04-09 2019-04-04 5.764 850,916 -8,363 0.19% 4,904,347
2019-04-08 2019-04-03 5.728 859,279 +8,363 0.19% 4,921,724
2019-04-04 2019-04-02 5.620 850,916 -64,812 0.19% 4,782,248
2019-04-03 2019-04-01 5.752 915,728 +91,991 0.21% 5,266,949
2019-04-02 2019-03-29 6.039 823,737 +3,345 0.19% 4,974,248
2019-03-29 2019-03-27 5.955 820,392 +4,599 0.19% 4,885,379
2019-03-28 2019-03-26 5.955 815,793 +3,346 0.18% 4,857,992
2019-03-26 2019-03-22 6.230 812,447 -16,726 0.18% 5,061,512
2019-03-25 2019-03-21 6.194 829,173 +8,363 0.19% 5,135,969
2019-03-21 2019-03-19 6.170 820,810 -10,872 0.19% 5,064,538
2019-03-18 2019-03-14 6.158 831,682 +23,416 0.19% 5,121,675
2019-03-15 2019-03-13 6.302 808,266 +29,270 0.18% 5,093,454
2019-03-14 2019-03-12 6.409 778,996 -25,089 0.18% 4,992,839
2019-03-13 2019-03-11 6.350 804,085 +3,345 0.18% 5,105,567
2019-03-12 2019-03-08 6.075 800,740 -8,362 0.18% 4,864,103
2019-03-11 2019-03-07 6.385 809,102 +6,690 0.18% 5,166,448
2019-03-06 2019-03-04 6.409 802,412 +6,690 0.18% 5,142,919
2019-03-05 2019-03-01 6.338 795,722 +25,089 0.18% 5,042,951
2019-03-01 2019-02-27 6.350 770,633 -10,872 0.17% 4,893,162
2019-02-28 2019-02-26 6.445 781,505 +836 0.18% 5,036,955
2019-02-27 2019-02-25 6.577 780,669 -9,199 0.18% 5,134,251
2019-02-26 2019-02-22 6.206 789,868 -10,035 0.18% 4,901,956
2019-02-25 2019-02-21 6.146 799,903 +2,509 0.18% 4,916,408
2019-02-22 2019-02-20 6.170 797,394 -40,560 0.18% 4,920,057
2019-02-21 2019-02-19 5.991 837,954 +21,325 0.19% 5,020,020
2019-02-20 2019-02-18 5.955 816,629 +7,527 0.18% 4,862,971
2019-02-19 2019-02-15 5.811 809,102 +30,106 0.18% 4,702,048
2019-02-18 2019-02-14 5.955 778,996 +66,902 0.18% 4,638,869
2019-02-15 2019-02-13 5.895 712,094 +4,182 0.16% 4,197,897
2019-02-14 2019-02-12 5.799 707,912 -10,454 0.16% 4,105,523
2019-02-13 2019-02-11 5.596 718,366 +5,018 0.16% 4,020,121
2019-02-12 2019-02-08 5.596 713,348 -6,690 0.16% 3,992,039
2019-02-11 2019-02-04 5.477 720,038 -3,346 0.16% 3,943,378
2019-02-08 2019-01-31 5.453 723,384 +6,691 0.16% 3,944,403
2019-02-01 2019-01-30 5.345 716,693 +3,763 0.16% 3,830,789
2019-01-30 2019-01-28 5.405 712,930 +5,018 0.16% 3,853,300
2019-01-24 2019-01-22 5.477 707,912 -5,018 0.16% 3,876,968
2019-01-22 2019-01-18 5.548 712,930 -5,854 0.16% 3,955,600
2019-01-21 2019-01-17 5.477 718,784 +5,018 0.16% 3,936,510
2019-01-14 2019-01-10 5.333 713,766 +5,854 0.16% 3,806,609
2019-01-11 2019-01-09 5.297 707,912 -2,509 0.16% 3,749,993
2019-01-08 2019-01-04 5.178 710,421 -12,544 0.16% 3,678,334
2018-12-19 2018-12-17 5.297 722,965 -8,363 0.16% 3,829,733
2018-12-11 2018-12-07 5.465 731,328 +10,871 0.17% 3,996,464
2018-12-10 2018-12-06 5.620 720,457 -8,362 0.16% 4,049,053
2018-12-07 2018-12-05 5.776 728,819 -6,691 0.16% 4,209,343
2018-12-06 2018-12-04 5.788 735,510 -10,871 0.17% 4,256,782
2018-12-05 2018-12-03 5.656 746,381 +6,690 0.17% 4,221,524
2018-11-30 2018-11-28 5.596 739,691 +19,234 0.17% 4,139,460
2018-11-23 2018-11-21 5.764 720,457 +16,726 0.16% 4,152,433
2018-11-22 2018-11-20 5.740 703,731 -1,254 0.16% 4,039,201
2018-11-20 2018-11-16 5.811 704,985 -8,363 0.16% 4,096,978
2018-11-15 2018-11-13 5.788 713,348 -11,290 0.16% 4,128,519
2018-11-14 2018-11-12 5.799 724,638 -3,136 0.16% 4,202,525
2018-11-09 2018-11-07 5.620 727,774 +8,363 0.16% 4,090,175
2018-11-06 2018-11-02 5.668 719,411 +2,927 0.16% 4,077,584
2018-11-01 2018-10-30 5.154 716,484 -8,363 0.16% 3,692,592
2018-10-31 2018-10-29 5.178 724,847 +25,088 0.16% 3,753,027
2018-10-29 2018-10-25 5.297 699,759 -21,325 0.16% 3,706,805
2018-10-15 2018-10-11 5.237 721,084 +8,363 0.16% 3,776,656
2018-09-27 2018-09-24 5.895 712,721 -20,907 0.16% 4,201,593
2018-09-26 2018-09-21 5.740 733,628 +41,814 0.17% 4,210,800
2018-09-17 2018-09-13 5.740 691,814 -5,018 0.16% 3,970,801
2018-09-12 2018-09-10 5.620 696,832 -35,960 0.16% 3,916,277
2018-09-11 2018-09-07 6.003 732,792 +16,726 0.17% 4,398,777
2018-09-10 2018-09-06 6.075 716,066 -10,035 0.16% 4,349,750
2018-09-07 2018-09-05 6.242 726,101 -12,545 0.16% 4,532,262
2018-09-05 2018-09-03 6.373 738,646 -20,907 0.17% 4,707,725
2018-09-04 2018-08-31 6.517 759,553 +8,363 0.17% 4,949,965
2018-09-03 2018-08-30 6.708 751,190 +4,600 0.17% 5,039,183
2018-08-31 2018-08-29 6.756 746,590 +3,763 0.17% 5,044,035
2018-08-30 2018-08-28 6.804 742,827 +23,416 0.17% 5,054,142
2018-08-23 2018-08-21 7.533 719,411 -418 0.16% 5,419,574
2018-08-17 2018-08-15 7.127 719,829 +16,725 0.16% 5,130,068
2018-08-16 2018-08-14 7.294 703,104 -4,181 0.16% 5,128,577
2018-08-15 2018-08-13 7.653 707,285 +2,091 0.16% 5,412,799
2018-08-13 2018-08-09 7.880 705,194 +8,362 0.16% 5,557,014
2018-08-10 2018-08-08 7.784 696,832 +239,804 0.24% 5,424,461
2018-08-08 2018-08-06 7.689 457,028 +418 0.16% 3,513,996
2018-07-31 2018-07-27 7.988 456,610 -8,363 0.16% 3,647,282
2018-07-30 2018-07-26 8.107 464,973 -3,345 0.16% 3,769,684
2018-07-27 2018-07-25 8.239 468,318 -836 0.16% 3,858,403
2018-07-23 2018-07-19 7.832 469,154 -3,345 0.16% 3,674,551
2018-07-11 2018-07-09 7.509 472,499 +8,363 0.16% 3,548,200
2018-07-10 2018-07-06 7.342 464,136 -8,363 0.16% 3,407,698
2018-07-04 2018-06-29 7.773 472,499 +836 0.16% 3,672,500
2018-06-28 2018-06-26 7.533 471,663 -4,181 0.16% 3,553,202
2018-06-27 2018-06-25 7.629 475,844 -10,036 0.16% 3,630,219
2018-06-26 2018-06-22 7.952 485,880 -1,254 0.16% 3,863,653
2018-06-22 2018-06-20 8.311 487,134 +8,363 0.17% 4,048,375
2018-06-20 2018-06-15 9.028 478,771 -836 0.16% 4,322,373
2018-06-19 2018-06-14 23.357 479,607 -48,923 0.16% 11,202,137
2018-06-15 2018-06-13 23.395 528,530 +199,432 0.18% 12,364,998
2018-06-13 2018-06-11 23.586 329,098 +11,529 0.18% 7,762,072
2018-06-12 2018-06-08 23.281 317,569 +14,673 0.17% 7,393,190
2018-06-11 2018-06-07 23.739 302,896 -1,048 0.16% 7,190,314
2018-06-08 2018-06-06 23.662 303,944 +1,572 0.16% 7,191,992
2018-06-07 2018-06-05 23.471 302,372 +13,101 0.16% 7,097,095
2018-06-06 2018-06-04 22.861 289,271 +9,171 0.16% 6,612,956
2018-06-05 2018-06-01 22.937 280,100 +6,288 0.15% 6,424,680
2018-06-04 2018-05-31 22.326 273,812 +19,390 0.15% 6,113,252
2018-06-01 2018-05-30 23.242 254,422 +17,293 0.14% 5,913,381
2018-05-31 2018-05-29 23.968 237,129 +10,481 0.13% 5,683,400
2018-05-30 2018-05-28 24.158 226,648 +4,716 0.12% 5,475,446
2018-05-25 2018-05-23 24.235 221,932 +13,625 0.12% 5,378,456
2018-05-24 2018-05-21 24.655 208,307 -10,481 0.11% 5,135,708
2018-05-23 2018-05-18 24.616 218,788 -12,577 0.12% 5,385,762
2018-05-21 2018-05-17 23.853 231,365 +5,241 0.13% 5,518,761
2018-05-18 2018-05-16 23.777 226,124 +6,812 0.12% 5,376,487
2018-05-17 2018-05-15 23.891 219,312 +20,176 0.12% 5,239,630
2018-05-16 2018-05-14 24.044 199,136 -5,240 0.11% 4,788,001
2018-05-15 2018-05-11 23.968 204,376 +262 0.11% 4,898,391
2018-05-14 2018-05-10 23.968 204,114 +1,572 0.11% 4,892,112
2018-05-11 2018-05-09 23.548 202,542 -5,241 0.11% 4,769,405
2018-05-09 2018-05-07 23.128 207,783 -9,432 0.11% 4,805,588
2018-05-07 2018-05-03 22.479 217,215 +4,192 0.12% 4,882,801
2018-05-04 2018-05-02 22.517 213,023 +5,764 0.12% 4,796,699
2018-05-03 2018-04-30 22.899 207,259 +5,241 0.11% 4,746,009
2018-05-02 2018-04-27 22.975 202,018 +16,245 0.11% 4,641,416
2018-04-27 2018-04-25 24.540 185,773 +2,096 0.10% 4,558,873
2018-04-26 2018-04-24 24.426 183,677 +786 0.10% 4,486,407
2018-04-25 2018-04-23 23.700 182,891 -26,202 0.10% 4,334,588
2018-04-24 2018-04-20 23.815 209,093 +3,145 0.11% 4,979,526
2018-04-20 2018-04-18 23.548 205,948 +5,240 0.11% 4,849,608
2018-04-19 2018-04-17 23.929 200,708 +7,599 0.11% 4,802,818
2018-04-18 2018-04-16 24.502 193,109 +15,721 0.10% 4,731,529
2018-04-17 2018-04-13 25.112 177,388 +1,572 0.10% 4,454,655
2018-04-16 2018-04-12 24.693 175,816 -1,048 0.10% 4,341,368
2018-04-12 2018-04-10 25.227 176,864 +5,240 0.10% 4,461,746
2018-04-11 2018-04-09 24.769 171,624 +15,722 0.09% 4,250,956
2018-04-09 2018-04-04 24.426 155,902 +8,384 0.08% 3,807,988
2018-04-03 2018-03-28 25.036 147,518 +13,101 0.08% 3,693,285
2018-03-27 2018-03-23 24.349 134,417 -10,481 0.07% 3,272,946
2018-03-26 2018-03-22 25.380 144,898 +10,481 0.08% 3,677,460
2018-03-21 2018-03-19 26.334 134,417 +524 0.07% 3,539,706
2018-03-12 2018-03-08 26.983 133,893 -11,529 0.07% 3,612,778
2018-03-07 2018-03-05 24.922 145,422 -72,841 0.08% 3,624,159
2018-03-05 2018-03-01 26.181 218,263 +17,555 0.12% 5,714,367
2018-03-02 2018-02-28 25.532 200,708 +17,293 0.11% 5,124,538
2018-02-26 2018-02-22 25.380 183,415 -2,620 0.10% 4,655,008
2018-02-21 2018-02-15 24.807 186,035 +4,192 0.10% 4,615,003
2018-02-20 2018-02-13 23.662 181,843 -2,620 0.10% 4,302,810
2018-02-14 2018-02-12 23.319 184,463 +4,717 0.10% 4,301,445
2018-02-12 2018-02-08 24.655 179,746 +6,812 0.10% 4,431,550
2018-02-09 2018-02-07 25.074 172,934 -2,620 0.09% 4,336,204
2018-02-08 2018-02-06 25.418 175,554 +2,620 0.10% 4,462,199
2018-02-05 2018-02-01 26.181 172,934 +5,241 0.09% 4,527,604
2018-02-01 2018-01-30 26.754 167,693 -2,621 0.09% 4,486,389
2018-01-29 2018-01-25 26.486 170,314 +53,453 0.09% 4,511,010
2018-01-26 2018-01-24 26.754 116,861 +1,048 0.06% 3,126,450
2018-01-25 2018-01-23 27.173 115,813 +8,384 0.06% 3,147,033
2018-01-24 2018-01-22 27.631 107,429 +5,241 0.06% 2,968,411
2018-01-23 2018-01-19 28.357 102,188 -10,219 0.06% 2,897,695
2018-01-19 2018-01-17 26.906 112,407 +4,978 0.06% 3,024,450
2018-01-18 2018-01-16 27.517 107,429 -1,048 0.06% 2,956,111
2018-01-17 2018-01-15 26.754 108,477 +1,048 0.06% 2,902,148
2018-01-10 2018-01-08 28.624 107,429 -4,716 0.06% 3,075,011
2018-01-05 2018-01-03 27.899 112,145 -6,813 0.06% 3,128,681
2018-01-04 2018-01-02 27.670 118,958 -9,432 0.06% 3,291,513
2018-01-03 2017-12-29 26.868 128,390 +786 0.07% 3,449,592
2018-01-02 2017-12-28 26.563 127,604 +786 0.07% 3,389,514
2017-12-29 2017-12-27 25.761 126,818 -2,620 0.07% 3,266,996
2017-12-27 2017-12-21 25.380 129,438 -524 0.07% 3,285,091
2017-12-22 2017-12-20 24.884 129,962 +786 0.07% 3,233,910
2017-12-20 2017-12-18 24.998 129,176 -2,621 0.07% 3,229,141
2017-12-18 2017-12-14 25.112 131,797 -6,288 0.07% 3,309,751
2017-12-14 2017-12-12 24.693 138,085 -5,240 0.07% 3,409,689
2017-12-12 2017-12-08 24.197 143,325 +2,620 0.08% 3,467,968
2017-12-11 2017-12-07 23.357 140,705 +2,358 0.08% 3,286,434
2017-12-08 2017-12-06 23.739 138,347 +2,620 0.07% 3,284,158
2017-12-07 2017-12-05 24.616 135,727 +1,048 0.07% 3,341,103
2017-12-05 2017-12-01 25.799 134,679 +1,048 0.07% 3,474,646
2017-12-01 2017-11-29 25.570 133,631 -8,908 0.07% 3,417,008
2017-11-21 2017-11-17 23.281 142,539 -37,993 0.08% 3,318,390
2017-11-20 2017-11-16 24.464 180,532 +37,993 0.10% 4,416,479
2017-11-17 2017-11-15 24.235 142,539 +1,048 0.08% 3,454,390
2017-11-16 2017-11-14 25.189 141,491 +5,240 0.08% 3,563,992
2017-11-15 2017-11-13 25.456 136,251 +2,620 0.07% 3,468,402
2017-11-14 2017-11-10 26.105 133,631 +5,241 0.07% 3,488,408
2017-11-13 2017-11-09 25.609 128,390 -5,241 0.07% 3,287,893
2017-11-10 2017-11-08 25.456 133,631 +786 0.07% 3,401,708
2017-11-09 2017-11-07 25.227 132,845 -2,882 0.07% 3,351,279
2017-11-07 2017-11-03 25.570 135,727 +9,433 0.07% 3,470,603
2017-11-06 2017-11-02 26.830 126,294 +2,096 0.07% 3,388,457
2017-11-03 2017-11-01 26.983 124,198 -2,096 0.07% 3,351,181
2017-11-02 2017-10-31 27.059 126,294 -1,048 0.07% 3,417,377
2017-11-01 2017-10-30 26.792 127,342 -524 0.07% 3,411,715
2017-10-31 2017-10-27 27.021 127,866 +2,096 0.07% 3,455,034
2017-10-30 2017-10-26 26.715 125,770 +2,358 0.07% 3,359,998
2017-10-27 2017-10-25 27.212 123,412 +524 0.07% 3,358,233
2017-10-26 2017-10-24 26.754 122,888 +2,096 0.07% 3,287,694
2017-10-25 2017-10-23 26.944 120,792 +4,193 0.07% 3,254,669
2017-10-24 2017-10-20 27.250 116,599 -8,647 0.06% 3,177,291
2017-10-23 2017-10-19 26.143 125,246 -1,572 0.07% 3,274,299
2017-10-20 2017-10-18 27.135 126,818 +15,983 0.07% 3,441,236
2017-10-19 2017-10-17 27.670 110,835 +9,433 0.06% 3,066,753
2017-10-18 2017-10-16 28.204 101,402 -262 0.05% 2,859,927
2017-10-16 2017-10-12 28.433 101,664 +2,096 0.06% 2,890,596
2017-10-13 2017-10-11 28.433 99,568 +28,036 0.05% 2,831,001
2017-10-12 2017-10-10 30.608 71,532 -37,731 0.04% 2,189,468
2017-10-10 2017-10-06 28.814 109,263 -262 0.06% 3,148,357
2017-10-09 2017-10-04 29.120 109,525 +5,503 0.06% 3,189,347
2017-10-06 2017-10-03 29.540 104,022 -524 0.06% 3,072,770
2017-10-04 2017-09-29 28.242 104,546 -2,097 0.06% 2,952,589
2017-10-03 2017-09-28 27.479 106,643 -2,096 0.06% 2,930,413
2017-09-29 2017-09-27 28.318 108,739 -6,288 0.06% 3,079,308
2017-09-28 2017-09-26 27.173 115,027 +1,834 0.06% 3,125,674
2017-09-27 2017-09-25 27.135 113,193 +45,592 0.06% 3,071,518
2017-09-26 2017-09-22 28.547 67,601 +1,572 0.04% 1,929,828
2017-09-25 2017-09-21 29.120 66,029 -8,385 0.04% 1,922,752
2017-09-22 2017-09-20 27.937 74,414 -8,909 0.04% 2,078,881
2017-09-21 2017-09-19 26.983 83,323 +8,909 0.05% 2,248,269
2017-09-20 2017-09-18 27.631 74,414 -6,813 0.04% 2,056,161
2017-09-19 2017-09-15 26.792 81,227 +6,813 0.04% 2,176,213
2017-09-18 2017-09-14 27.364 74,414 +7,337 0.04% 2,036,281
2017-09-15 2017-09-13 27.975 67,077 -3,931 0.04% 1,876,470
2017-09-14 2017-09-12 26.067 71,008 -1,048 0.04% 1,850,938
2017-09-13 2017-09-11 24.845 72,056 +6,027 0.04% 1,790,256
2017-09-12 2017-09-08 24.120 66,029 -6,289 0.04% 1,592,633
2017-09-11 2017-09-07 24.273 72,318 +8,385 0.04% 1,755,365
2017-09-08 2017-09-06 23.281 63,933 -4,716 0.03% 1,488,397
2017-09-07 2017-09-05 23.662 68,649 -3,145 0.04% 1,624,388
2017-09-06 2017-09-04 23.242 71,794 +5,765 0.04% 1,668,666
2017-09-05 2017-09-01 22.555 66,029 -6,289 0.04% 1,489,314
2017-08-31 2017-08-29 21.639 72,318 +1,048 0.04% 1,564,925
2017-08-29 2017-08-25 22.097 71,270 -524 0.04% 1,574,886
2017-08-21 2017-08-17 21.945 71,794 +1,048 0.04% 1,575,506
2017-08-17 2017-08-15 22.021 70,746 +1,048 0.04% 1,557,907
2017-08-16 2017-08-14 22.021 69,698 -1,572 0.04% 1,534,829
2017-08-15 2017-08-11 21.525 71,270 +13,101 0.04% 1,534,086
2017-08-14 2017-08-10 22.555 58,169 -1,572 0.03% 1,312,028
2017-08-11 2017-08-09 22.632 59,741 -524 0.03% 1,352,045
2017-08-10 2017-08-08 23.090 60,265 +1,048 0.03% 1,391,504
2017-08-09 2017-08-07 22.670 59,217 -1,572 0.03% 1,342,446
2017-08-08 2017-08-04 22.479 60,789 +1,572 0.03% 1,366,483
2017-08-07 2017-08-03 22.441 59,217 +1,048 0.03% 1,328,886
2017-08-04 2017-08-02 22.403 58,169 -2,096 0.03% 1,303,148
2017-08-02 2017-07-31 22.861 60,265 -3,668 0.03% 1,377,704
2017-08-01 2017-07-28 21.639 63,933 -524 0.03% 1,383,477
2017-07-31 2017-07-27 21.639 64,457 -524 0.03% 1,394,817
2017-07-28 2017-07-26 21.983 64,981 +1,048 0.04% 1,428,476
2017-07-26 2017-07-24 22.823 63,933 +5,764 0.03% 1,459,117
2017-07-25 2017-07-21 22.174 58,169 -1,048 0.03% 1,289,828
2017-07-20 2017-07-18 20.762 59,217 -2,620 0.03% 1,229,445
2017-07-19 2017-07-17 20.991 61,837 +4,192 0.03% 1,298,001
2017-07-18 2017-07-14 21.487 57,645 -2,096 0.03% 1,238,608
2017-07-17 2017-07-13 22.288 59,741 -1,572 0.03% 1,331,525
2017-07-14 2017-07-12 21.907 61,313 -9,695 0.03% 1,343,162
2017-07-12 2017-07-10 21.792 71,008 +4,717 0.04% 1,547,417
2017-07-11 2017-07-07 20.609 66,291 -6,551 0.04% 1,366,194
2017-07-10 2017-07-06 19.502 72,842 +5,241 0.04% 1,420,583
2017-07-05 2017-07-03 19.006 67,601 -3,407 0.04% 1,284,832
2017-07-03 2017-06-29 19.025 71,008 -23,582 0.04% 1,350,941
2017-06-30 2017-06-28 18.472 94,590 -7,336 0.05% 1,747,248
2017-06-29 2017-06-27 18.510 101,926 -1,048 0.06% 1,886,647
2017-06-27 2017-06-23 17.594 102,974 +2,882 0.06% 1,811,726
2017-06-26 2017-06-22 17.613 100,092 +5,240 0.05% 1,762,930
2017-06-23 2017-06-21 17.709 94,852 -26,202 0.05% 1,679,687
2017-06-22 2017-06-20 17.594 121,054 -2,620 0.07% 2,129,825
2017-06-21 2017-06-19 18.033 123,674 -26,726 0.07% 2,230,202
2017-06-19 2017-06-15 18.014 150,400 -4,192 0.08% 2,709,279
2017-06-16 2017-06-14 18.624 154,592 -5,241 0.08% 2,879,193
2017-06-15 2017-06-13 18.491 159,833 +1,572 0.09% 2,955,454
2017-06-14 2017-06-12 18.491 158,261 -13,625 0.09% 2,926,386
2017-06-13 2017-06-09 18.128 171,886 -9,957 0.09% 3,116,004
2017-06-09 2017-06-07 17.499 181,843 -2,358 0.10% 3,181,998
2017-06-08 2017-06-06 17.575 184,201 -24,106 0.10% 3,237,319
2017-06-06 2017-06-02 17.689 208,307 -26,202 0.11% 3,684,831
2017-06-05 2017-06-01 17.537 234,509 +2,096 0.13% 4,112,529
2017-06-02 2017-05-31 17.289 232,413 +3,145 0.13% 4,018,117
2017-06-01 2017-05-29 17.403 229,268 -28,823 0.12% 3,989,994
2017-05-31 2017-05-26 17.155 258,091 -7,336 0.14% 4,427,581
2017-05-26 2017-05-24 16.773 265,427 -262 0.14% 4,452,131
2017-05-25 2017-05-23 16.812 265,689 +2,620 0.14% 4,466,665
2017-05-24 2017-05-22 16.773 263,069 +3,144 0.14% 4,412,579
2017-05-23 2017-05-19 16.602 259,925 +5,241 0.14% 4,315,203
2017-05-22 2017-05-18 16.392 254,684 +15,721 0.14% 4,174,734
2017-05-19 2017-05-17 16.735 238,963 -4,192 0.13% 3,999,118
2017-05-18 2017-05-16 16.716 243,155 +19,389 0.13% 4,064,632
2017-05-17 2017-05-15 16.850 223,766 -11,005 0.12% 3,770,411
2017-05-16 2017-05-12 16.659 234,771 -3,668 0.13% 3,911,043
2017-05-15 2017-05-11 16.697 238,439 -524 0.13% 3,981,248
2017-05-12 2017-05-10 16.907 238,963 +32,752 0.13% 4,040,158
2017-05-11 2017-05-09 17.193 206,211 -1,834 0.11% 3,545,443
2017-05-09 2017-05-05 16.697 208,045 -524 0.11% 3,473,756
2017-05-08 2017-05-04 16.945 208,569 +5,241 0.11% 3,534,245
2017-05-05 2017-05-02 17.155 203,328 -3,145 0.11% 3,488,115
2017-05-04 2017-04-28 17.079 206,473 +2,621 0.11% 3,526,308
2017-05-02 2017-04-27 16.964 203,852 -4,717 0.11% 3,458,204
2017-04-27 2017-04-25 17.651 208,569 +4,193 0.11% 3,681,505
2017-04-26 2017-04-24 20.262 204,376 -7,337 0.11% 4,141,032
2017-04-25 2017-04-21 20.036 211,713 +11,588 0.11% 4,241,982
2017-04-24 2017-04-20 19.995 200,125 +5,857 0.12% 4,001,599
2017-04-21 2017-04-19 19.709 194,268 +26,846 0.11% 3,828,765
2017-04-20 2017-04-18 20.303 167,422 +21,965 0.10% 3,399,136
2017-04-19 2017-04-13 20.528 145,457 -2,928 0.08% 2,985,965
2017-04-18 2017-04-12 20.487 148,385 -5,858 0.09% 3,039,992
2017-04-13 2017-04-11 20.405 154,243 +38,561 0.09% 3,147,366
2017-04-12 2017-04-10 20.180 115,682 +5,369 0.07% 2,334,449
2017-04-11 2017-04-07 19.893 110,313 +1,953 0.06% 2,194,463
2017-04-10 2017-04-06 19.832 108,360 -2,441 0.06% 2,148,952
2017-04-03 2017-03-30 18.951 110,801 +976 0.06% 2,099,751
2017-03-31 2017-03-29 19.401 109,825 +4,881 0.06% 2,130,755
2017-03-30 2017-03-28 19.463 104,944 -2,440 0.06% 2,042,507
2017-03-29 2017-03-27 19.852 107,384 +9,274 0.06% 2,131,797
2017-03-28 2017-03-24 19.995 98,110 +4,881 0.06% 1,961,758
2017-03-21 2017-03-17 20.180 93,229 -1,464 0.05% 1,881,350
2017-03-20 2017-03-16 20.282 94,693 -9,274 0.06% 1,920,594
2017-03-17 2017-03-15 19.586 103,967 +3,416 0.06% 2,036,272
2017-03-16 2017-03-14 19.995 100,551 +2,441 0.06% 2,010,567
2017-03-15 2017-03-13 20.221 98,110 -5,857 0.06% 1,983,868
2017-03-14 2017-03-10 19.852 103,967 +8,297 0.06% 2,063,962
2017-03-13 2017-03-09 19.606 95,670 +3,417 0.06% 1,875,729
2017-03-10 2017-03-08 20.692 92,253 +2,197 0.05% 1,908,905
2017-03-08 2017-03-06 21.061 90,056 +2,440 0.05% 1,896,654
2017-03-07 2017-03-03 20.897 87,616 +9,762 0.05% 1,830,906
2017-03-06 2017-03-02 21.430 77,854 -14,399 0.05% 1,668,380
2017-03-02 2017-02-28 20.692 92,253 +1,465 0.05% 1,908,905
2017-03-01 2017-02-27 21.061 90,788 +6,833 0.05% 1,912,071
2017-02-28 2017-02-24 20.733 83,955 +2,929 0.05% 1,740,642
2017-02-27 2017-02-23 21.348 81,026 +6,833 0.05% 1,729,715
2017-02-24 2017-02-22 21.634 74,193 -8,298 0.04% 1,605,127
2017-02-23 2017-02-21 20.692 82,491 -2,684 0.05% 1,706,909
2017-02-22 2017-02-20 20.528 85,175 +9,518 0.05% 1,748,487
2017-02-21 2017-02-17 19.237 75,657 +3,661 0.04% 1,455,449
2017-02-16 2017-02-14 19.627 71,996 -3,661 0.04% 1,413,046
2017-02-14 2017-02-10 19.237 75,657 -1,464 0.04% 1,455,449
2017-02-13 2017-02-09 19.053 77,121 -244 0.04% 1,469,393
2017-02-10 2017-02-08 19.012 77,365 -733 0.05% 1,470,872
2017-02-08 2017-02-06 18.275 78,098 +977 0.05% 1,427,208
2017-02-03 2017-02-01 18.684 77,121 -1,465 0.04% 1,440,953
2017-02-01 2017-01-25 17.947 78,586 -976 0.05% 1,410,366
2017-01-23 2017-01-19 17.127 79,562 -244 0.05% 1,362,682
2017-01-20 2017-01-18 17.332 79,806 -4,637 0.05% 1,383,211
2017-01-18 2017-01-16 16.554 84,443 +4,637 0.05% 1,397,840
2017-01-13 2017-01-11 17.189 79,806 +1,464 0.05% 1,371,766
2017-01-12 2017-01-10 17.373 78,342 +977 0.05% 1,361,046
2017-01-11 2017-01-09 17.414 77,365 -24,406 0.05% 1,347,243
2017-01-09 2017-01-05 16.963 101,771 -20,745 0.06% 1,726,382
2017-01-06 2017-01-04 16.779 122,516 -12,202 0.07% 2,055,697
2017-01-05 2017-01-03 16.759 134,718 -4,881 0.08% 2,257,675
2017-01-04 2016-12-30 16.369 139,599 -733 0.08% 2,285,133
2016-12-22 2016-12-20 16.533 140,332 -10,494 0.08% 2,320,132
2016-12-21 2016-12-19 16.267 150,826 -244 0.09% 2,453,461
2016-12-19 2016-12-15 16.000 151,070 -2,441 0.09% 2,417,195
2016-12-07 2016-12-05 16.082 153,511 -9,762 0.09% 2,468,832
2016-12-01 2016-11-29 15.652 163,273 +6,346 0.09% 2,555,584
2016-11-30 2016-11-28 16.021 156,927 -5,370 0.09% 2,514,125
2016-11-29 2016-11-25 14.853 162,297 -2,928 0.09% 2,410,632
2016-11-28 2016-11-24 14.566 165,225 +4,881 0.10% 2,406,732
2016-11-25 2016-11-23 14.566 160,344 +1,952 0.09% 2,335,634
2016-11-24 2016-11-22 14.300 158,392 -4,393 0.09% 2,265,015
2016-11-23 2016-11-21 13.870 162,785 -2,440 0.09% 2,257,800
2016-11-21 2016-11-17 13.890 165,225 +1,464 0.10% 2,295,027
2016-11-17 2016-11-15 13.706 163,761 +3,417 0.10% 2,244,497
2016-11-16 2016-11-14 13.911 160,344 +2,929 0.09% 2,230,514
2016-11-15 2016-11-11 14.341 157,415 +4,881 0.09% 2,257,494
2016-11-14 2016-11-10 14.730 152,534 -11,227 0.09% 2,246,870
2016-11-11 2016-11-09 13.829 163,761 +6,346 0.10% 2,264,627
2016-11-07 2016-11-03 13.706 157,415 +14,643 0.09% 2,157,519
2016-11-04 2016-11-02 13.767 142,772 +37,828 0.08% 1,965,598
2016-10-28 2016-10-26 14.915 104,944 +2,441 0.06% 1,565,206
2016-10-27 2016-10-25 15.447 102,503 +1,952 0.06% 1,583,399
2016-10-26 2016-10-24 15.611 100,551 -1,952 0.06% 1,569,726
2016-10-19 2016-10-17 15.447 102,503 -1,464 0.06% 1,583,399
2016-10-18 2016-10-14 14.997 103,967 +488 0.06% 1,559,154
2016-10-17 2016-10-13 14.915 103,479 +976 0.06% 1,543,356
2016-10-13 2016-10-11 15.120 102,503 -488 0.06% 1,549,799
2016-10-05 2016-10-03 15.796 102,991 -976 0.06% 1,626,807
2016-10-04 2016-09-30 15.734 103,967 -8,786 0.06% 1,635,834
2016-10-03 2016-09-29 15.611 112,753 -1,953 0.07% 1,760,214
2016-09-28 2016-09-26 14.689 114,706 +976 0.07% 1,684,953
2016-09-27 2016-09-23 15.406 113,730 +977 0.07% 1,752,166
2016-09-26 2016-09-22 15.468 112,753 -3,905 0.07% 1,744,044
2016-09-23 2016-09-21 15.468 116,658 +1,464 0.07% 1,804,446
2016-09-21 2016-09-19 15.427 115,194 -2,440 0.07% 1,777,081
2016-09-19 2016-09-14 14.833 117,634 -1,465 0.07% 1,744,833
2016-09-15 2016-09-13 14.587 119,099 +1,465 0.07% 1,737,283
2016-09-14 2016-09-12 14.525 117,634 -977 0.07% 1,708,683
2016-09-13 2016-09-09 15.263 118,611 -4,881 0.07% 1,810,355
2016-09-08 2016-09-06 15.304 123,492 -13,179 0.07% 1,889,913
2016-09-07 2016-09-05 14.382 136,671 -5,857 0.08% 1,965,603
2016-09-05 2016-09-01 13.808 142,528 +1,952 0.08% 1,968,079
2016-09-02 2016-08-31 13.972 140,576 +4,393 0.08% 1,964,165
2016-08-31 2016-08-29 13.399 136,183 -1,952 0.08% 1,824,665
2016-08-29 2016-08-25 13.624 138,135 +3,417 0.08% 1,881,949
2016-08-26 2016-08-24 13.870 134,718 +1,464 0.08% 1,868,516
2016-08-24 2016-08-22 13.603 133,254 -976 0.08% 1,812,720
2016-08-23 2016-08-19 13.911 134,230 -6,834 0.08% 1,867,247
2016-08-16 2016-08-12 14.505 141,064 +6,834 0.08% 2,046,124
2016-08-12 2016-08-10 14.157 134,230 -2,929 0.08% 1,900,247
2016-08-11 2016-08-09 14.587 137,159 +1,953 0.08% 2,000,722
2016-08-10 2016-08-08 14.259 135,206 -1,465 0.08% 1,927,914
2016-08-08 2016-08-04 13.440 136,671 -976 0.08% 1,836,803
2016-08-03 2016-07-29 13.317 137,647 +4,393 0.08% 1,833,000
2016-08-01 2016-07-28 13.972 133,254 -10,250 0.08% 1,861,860
2016-07-29 2016-07-27 13.399 143,504 +4,393 0.08% 1,922,756
2016-07-28 2016-07-26 13.563 139,111 +5,369 0.08% 1,886,696
2016-07-27 2016-07-25 13.706 133,742 -4,881 0.08% 1,833,059
2016-07-25 2016-07-21 13.563 138,623 -1,953 0.08% 1,880,077
2016-07-22 2016-07-20 13.685 140,576 -1,464 0.08% 1,923,845
2016-07-20 2016-07-18 13.501 142,040 +976 0.08% 1,917,690
2016-07-18 2016-07-14 13.091 141,064 -26,358 0.08% 1,846,713
2016-07-15 2016-07-13 12.784 167,422 -10,006 0.10% 2,140,324
2016-07-13 2016-07-11 12.579 177,428 +1,953 0.10% 2,231,891
2016-07-08 2016-07-06 11.637 175,475 +4,881 0.10% 2,041,954
2016-07-05 2016-06-30 11.739 170,594 -15,376 0.10% 2,002,630
2016-07-04 2016-06-29 11.432 185,970 -2,440 0.11% 2,125,982
2016-06-30 2016-06-28 11.104 188,410 -2,441 0.11% 2,092,116
2016-06-29 2016-06-27 10.879 190,851 -1,952 0.11% 2,076,211
2016-06-28 2016-06-24 10.735 192,803 +6,345 0.11% 2,069,796
2016-06-27 2016-06-23 11.534 186,458 +4,881 0.11% 2,150,660
2016-06-24 2016-06-22 11.719 181,577 -9,762 0.11% 2,127,842
2016-06-23 2016-06-21 11.493 191,339 -2,929 0.11% 2,199,119
2016-06-22 2016-06-20 11.309 194,268 +1,953 0.11% 2,196,963
2016-06-17 2016-06-15 10.838 192,315 -1,709 0.11% 2,084,257
2016-06-15 2016-06-13 10.571 194,024 -488 0.11% 2,051,104
2016-06-14 2016-06-10 10.940 194,512 +1,465 0.11% 2,127,992
2016-06-13 2016-06-08 11.309 193,047 +4,148 0.11% 2,183,155
2016-06-10 2016-06-07 11.411 188,899 -21,964 0.11% 2,155,596
2016-06-07 2016-06-03 11.555 210,863 -4,882 0.12% 2,436,475
2016-06-06 2016-06-02 11.616 215,745 +2,441 0.13% 2,506,145
2016-06-03 2016-06-01 11.452 213,304 -7,322 0.12% 2,442,830
2016-06-02 2016-05-31 11.145 220,626 +977 0.13% 2,458,884
2016-06-01 2016-05-30 11.043 219,649 -3,417 0.13% 2,425,495
2016-05-31 2016-05-27 10.797 223,066 +4,881 0.13% 2,408,388
2016-05-30 2016-05-26 10.653 218,185 -976 0.13% 2,324,399
2016-05-27 2016-05-25 10.817 219,161 +6,833 0.13% 2,370,716
2016-05-24 2016-05-20 10.367 212,328 +1,465 0.12% 2,201,102
2016-05-23 2016-05-19 11.908 210,863 -2,441 0.12% 2,510,926
2016-05-20 2016-05-18 11.754 213,304 +19,959 0.12% 2,507,249
2016-05-19 2016-05-17 11.864 193,345 -4,104 0.12% 2,293,844
2016-05-17 2016-05-13 11.732 197,449 +1,368 0.12% 2,316,554
2016-05-16 2016-05-12 11.930 196,081 +15,504 0.12% 2,339,204
2016-05-12 2016-05-10 11.930 180,577 +4,104 0.11% 2,154,244
2016-05-11 2016-05-09 12.127 176,473 +1,824 0.11% 2,140,115
2016-05-10 2016-05-06 12.610 174,649 -3,420 0.11% 2,202,255
2016-05-03 2016-04-28 13.267 178,069 -2,964 0.11% 2,362,530
2016-04-29 2016-04-27 13.267 181,033 +2,052 0.11% 2,401,855
2016-04-28 2016-04-26 13.311 178,981 +4,560 0.11% 2,382,480
2016-04-27 2016-04-25 13.333 174,421 +1,368 0.11% 2,325,605
2016-04-26 2016-04-22 13.267 173,053 +5,928 0.11% 2,295,980
2016-04-22 2016-04-20 13.816 167,125 +15,276 0.10% 2,308,956
2016-04-21 2016-04-19 14.254 151,849 -5,244 0.09% 2,164,507
2016-04-18 2016-04-14 14.671 157,093 -2,280 0.10% 2,304,712
2016-04-15 2016-04-13 14.539 159,373 -1,824 0.10% 2,317,192
2016-04-14 2016-04-12 14.671 161,197 +4,788 0.10% 2,364,922
2016-04-12 2016-04-08 14.232 156,409 +3,648 0.10% 2,226,077
2016-04-11 2016-04-07 14.079 152,761 +5,244 0.10% 2,150,707
2016-04-06 2016-04-01 13.158 147,517 -18,240 0.09% 1,941,006
2016-02-29 2016-02-25 12.303 165,757 +15,960 0.10% 2,039,240
2016-02-24 2016-02-22 13.136 149,797 -9,120 0.09% 1,967,721
2016-02-23 2016-02-19 12.281 158,917 -11,400 0.10% 1,951,606
2016-02-22 2016-02-18 12.259 170,317 -15,960 0.11% 2,087,870
2016-01-15 2016-01-13 10.921 186,277 +4,560 0.12% 2,034,334
2016-01-13 2016-01-11 11.820 181,717 +4,560 0.11% 2,147,919
2016-01-12 2016-01-08 12.500 177,157 -9,120 0.11% 2,214,455
2016-01-11 2016-01-07 12.083 186,277 +13,680 0.12% 2,250,839
2016-01-07 2016-01-05 12.500 172,597 -6,840 0.11% 2,157,455
2016-01-06 2016-01-04 11.952 179,437 -25,080 0.11% 2,144,580
2016-01-05 2015-12-31 12.149 204,517 -1,824 0.13% 2,484,694
2016-01-04 2015-12-29 12.039 206,341 -456 0.13% 2,484,228
2015-12-21 2015-12-17 11.886 206,797 -2,280 0.13% 2,457,973
2015-12-16 2015-12-14 11.623 209,077 -24,168 0.13% 2,430,053
2015-12-11 2015-12-09 12.039 233,245 +11,400 0.15% 2,808,137
2015-12-08 2015-12-04 11.842 221,845 +13,680 0.14% 2,627,103
2015-12-07 2015-12-03 11.974 208,165 -4,560 0.13% 2,492,493
2015-12-04 2015-12-02 12.215 212,725 -9,120 0.13% 2,598,408
2015-12-03 2015-12-01 12.171 221,845 -25,080 0.14% 2,700,078
2015-12-02 2015-11-30 11.645 246,925 -2,280 0.15% 2,875,367
2015-11-30 2015-11-26 11.710 249,205 +13,680 0.16% 2,918,312
2015-11-24 2015-11-20 11.667 235,525 -27,816 0.15% 2,747,782
2015-11-23 2015-11-19 11.184 263,341 -5,244 0.16% 2,945,251
2015-11-20 2015-11-18 10.768 268,585 -2,280 0.17% 2,891,991
2015-11-18 2015-11-16 10.592 270,865 +4,560 0.17% 2,869,021
2015-11-12 2015-11-10 10.899 266,305 -4,560 0.17% 2,902,481
2015-11-10 2015-11-06 10.570 270,865 -6,840 0.17% 2,863,081
2015-11-06 2015-11-04 10.395 277,705 -13,680 0.17% 2,886,660
2015-10-30 2015-10-28 9.276 291,385 +9,804 0.18% 2,702,970
2015-10-28 2015-10-26 9.518 281,581 -2,280 0.18% 2,679,950
2015-10-27 2015-10-23 9.649 283,861 -4,560 0.18% 2,739,000
2015-10-26 2015-10-22 9.101 288,421 +4,560 0.18% 2,624,875
2015-10-23 2015-10-20 8.728 283,861 -6,840 0.18% 2,477,550
2015-10-16 2015-10-14 7.719 290,701 -6,840 0.18% 2,244,000
2015-10-15 2015-10-13 7.588 297,541 -4,560 0.19% 2,257,650
2015-10-13 2015-10-09 7.171 302,101 -4,560 0.19% 2,166,375
2015-10-12 2015-10-08 7.083 306,661 +4,560 0.19% 2,172,175
2015-10-09 2015-10-07 7.149 302,101 -5,928 0.19% 2,159,750
2015-10-07 2015-10-05 6.886 308,029 -11,400 0.19% 2,121,070
2015-10-06 2015-10-02 6.820 319,429 +4,560 0.20% 2,178,554
2015-10-05 2015-09-30 6.557 314,869 +5,928 0.20% 2,064,594
2015-09-25 2015-09-23 6.820 308,941 +4,560 0.19% 2,107,025
2015-09-24 2015-09-22 7.105 304,381 -4,560 0.19% 2,162,700
2015-09-22 2015-09-18 6.952 308,941 +4,560 0.19% 2,147,675
2015-09-15 2015-09-11 6.886 304,381 +2,280 0.19% 2,095,950
2015-09-11 2015-09-09 6.886 302,101 -13,680 0.19% 2,080,250
2015-09-07 2015-09-02 6.206 315,781 +4,560 0.20% 1,959,774
2015-09-02 2015-08-31 6.403 311,221 +9,120 0.19% 1,992,900
2015-09-01 2015-08-28 6.689 302,101 +6,840 0.19% 2,020,625
2015-08-31 2015-08-27 6.820 295,261 -4,560 0.18% 2,013,725
2015-08-27 2015-08-25 6.360 299,821 +4,560 0.19% 1,906,750
2015-08-26 2015-08-24 6.447 295,261 +20,520 0.18% 1,903,650
2015-08-25 2015-08-21 7.675 274,741 +2,280 0.17% 2,108,750
2015-08-19 2015-08-17 8.772 272,461 -4,560 0.17% 2,390,001
2015-08-12 2015-08-10 9.254 277,021 -9,120 0.17% 2,563,650
2015-08-03 2015-07-30 8.246 286,141 -2,736 0.18% 2,359,400
2015-07-29 2015-07-27 8.202 288,877 +4,560 0.18% 2,369,290
2015-07-28 2015-07-24 8.947 284,317 +456 0.18% 2,543,880
2015-07-22 2015-07-20 8.794 283,861 +5,472 0.18% 2,496,225
2015-07-21 2015-07-17 8.684 278,389 -5,928 0.17% 2,417,580
2015-07-15 2015-07-13 8.903 284,317 +5,016 0.18% 2,531,410
2015-07-14 2015-07-10 8.662 279,301 -7,296 0.17% 2,419,375
2015-07-13 2015-07-09 7.917 286,597 +4,560 0.18% 2,268,885
2015-07-10 2015-07-08 6.974 282,037 +4,560 0.18% 1,966,830
2015-07-08 2015-07-06 8.202 277,477 +23,256 0.17% 2,275,790
2015-07-06 2015-07-02 9.737 254,221 +6,840 0.16% 2,475,301
2015-07-02 2015-06-29 9.868 247,381 +3,648 0.15% 2,441,251
2015-06-29 2015-06-25 11.513 243,733 +12,768 0.15% 2,806,127
2015-06-16 2015-06-12 13.158 230,965 -1,368 0.14% 3,039,003
2015-06-15 2015-06-11 12.061 232,333 -4,560 0.14% 2,802,252
2015-06-10 2015-06-08 12.895 236,893 +5,928 0.15% 3,054,662
2015-06-08 2015-06-04 13.311 230,965 -18,240 0.14% 3,074,458
2015-06-03 2015-06-01 13.553 249,205 -2,736 0.16% 3,377,372
2015-06-02 2015-05-29 13.355 251,941 -9,120 0.16% 3,364,727
2015-06-01 2015-05-28 13.114 261,061 +7,068 0.16% 3,423,551
2015-05-29 2015-05-27 13.531 253,993 +2,052 0.16% 3,436,692
2015-05-28 2015-05-26 13.553 251,941 -4,560 0.16% 3,414,452
2015-05-27 2015-05-22 13.224 256,501 -1,368 0.16% 3,391,877
2015-05-26 2015-05-21 13.267 257,869 -14,136 0.16% 3,421,276
2015-05-20 2015-05-18 13.559 272,005 +1,368 0.17% 3,688,152
2015-05-19 2015-05-15 13.672 270,637 +3,585 0.17% 3,700,183
2015-05-15 2015-05-13 13.311 267,052 -4,426 0.17% 3,554,608
2015-05-14 2015-05-12 13.559 271,478 +4,426 0.17% 3,681,006
2015-05-12 2015-05-08 13.378 267,052 -4,426 0.17% 3,572,713
2015-05-11 2015-05-07 12.135 271,478 +8,851 0.17% 3,294,500
2015-05-08 2015-05-06 12.723 262,627 +4,425 0.17% 3,341,399
2015-05-07 2015-05-05 13.288 258,202 +24,337 0.17% 3,430,975
2015-04-30 2015-04-28 12.452 233,865 +2,656 0.15% 2,912,041
2015-04-28 2015-04-24 12.339 231,209 -2,656 0.15% 2,852,844
2015-04-27 2015-04-23 12.474 233,865 -8,850 0.15% 2,917,326
2015-04-24 2015-04-22 12.339 242,715 +4,425 0.16% 2,994,814
2015-04-23 2015-04-21 12.271 238,290 +2,213 0.15% 2,924,060
2015-04-22 2015-04-20 11.909 236,077 +6,638 0.15% 2,811,544
2015-04-17 2015-04-15 12.723 229,439 -664 0.15% 2,919,149
2015-04-16 2015-04-14 13.288 230,103 -4,425 0.15% 3,057,597
2015-04-15 2015-04-13 14.124 234,528 -3,762 0.15% 3,312,496
2015-04-14 2015-04-10 13.085 238,290 -5,973 0.15% 3,117,920
2015-04-13 2015-04-09 12.316 244,263 -1,549 0.16% 3,008,395
2015-04-10 2015-04-08 12.316 245,812 -6,638 0.16% 3,027,473
2015-04-09 2015-04-02 10.305 252,450 -1,991 0.16% 2,601,482
2015-04-08 2015-04-01 9.808 254,441 -8,850 0.16% 2,495,499
2015-04-02 2015-03-31 9.740 263,291 -6,638 0.17% 2,564,448
2015-04-01 2015-03-30 9.491 269,929 +885 0.17% 2,562,002
2015-03-31 2015-03-27 9.220 269,044 -2,212 0.17% 2,480,642
2015-03-26 2015-03-24 9.650 271,256 -4,425 0.17% 2,617,507
2015-03-25 2015-03-23 9.808 275,681 -4,425 0.18% 2,703,816
2015-03-23 2015-03-19 8.904 280,106 -11,063 0.18% 2,494,016
2015-03-19 2015-03-17 8.813 291,169 +4,425 0.19% 2,566,199
2015-03-10 2015-03-06 8.768 286,744 -3,098 0.18% 2,514,240
2015-03-05 2015-03-03 8.791 289,842 -4,425 0.19% 2,547,954
2015-03-02 2015-02-26 8.633 294,267 +6,638 0.19% 2,540,303
2015-02-23 2015-02-16 8.429 287,629 -4,425 0.18% 2,424,500
2015-02-17 2015-02-13 8.497 292,054 -13,275 0.19% 2,481,599
2015-02-16 2015-02-12 8.226 305,329 +4,425 0.20% 2,511,598
2015-02-10 2015-02-06 8.407 300,904 -4,425 0.19% 2,529,598
2015-02-06 2015-02-04 8.497 305,329 +4,425 0.20% 2,594,398
2015-02-05 2015-02-03 8.520 300,904 -30,976 0.19% 2,563,598
2015-02-04 2015-02-02 8.520 331,880 +17,701 0.21% 2,827,503
2015-01-29 2015-01-27 8.655 314,179 -13,276 0.20% 2,719,296
2015-01-26 2015-01-22 8.520 327,455 -2,212 0.21% 2,789,803
2015-01-19 2015-01-15 8.565 329,667 +13,275 0.21% 2,823,549
2015-01-15 2015-01-13 8.655 316,392 +3,540 0.20% 2,738,451
2015-01-13 2015-01-09 8.723 312,852 -13,275 0.20% 2,729,021
2015-01-09 2015-01-07 8.813 326,127 -13,275 0.21% 2,874,299
2015-01-07 2015-01-05 8.565 339,402 -4,425 0.22% 2,906,928
2015-01-05 2014-12-31 8.316 343,827 +4,425 0.22% 2,859,357
2014-12-30 2014-12-24 8.429 339,402 +26,329 0.22% 2,860,908
2014-12-23 2014-12-19 8.384 313,073 +2,876 0.20% 2,624,824
2014-12-16 2014-12-12 8.768 310,197 -4,425 0.20% 2,719,881
2014-12-12 2014-12-10 8.542 314,622 -8,850 0.20% 2,687,581
2014-12-04 2014-12-02 8.361 323,472 +8,850 0.21% 2,704,700
2014-11-26 2014-11-24 8.497 314,622 +4,425 0.20% 2,673,361
2014-11-20 2014-11-18 8.384 310,197 -6,637 0.20% 2,600,711
2014-11-19 2014-11-17 8.700 316,834 -8,851 0.20% 2,756,596
2014-11-18 2014-11-14 8.859 325,685 -53,100 0.21% 2,885,124
2014-11-17 2014-11-13 8.926 378,785 -2,213 0.24% 3,381,197
2014-11-14 2014-11-12 8.768 380,998 -4,425 0.24% 3,340,681
2014-11-12 2014-11-10 8.587 385,423 -8,850 0.25% 3,309,801
2014-11-11 2014-11-07 8.158 394,273 +8,850 0.25% 3,216,510
2014-11-06 2014-11-04 8.226 385,423 +9,514 0.25% 3,170,441
2014-11-05 2014-11-03 8.090 375,909 +4,425 0.24% 3,041,210
2014-11-04 2014-10-31 8.113 371,484 -5,089 0.24% 3,013,805
2014-10-31 2014-10-29 7.887 376,573 -6,637 0.24% 2,969,992
2014-10-30 2014-10-28 7.774 383,210 +4,425 0.25% 2,979,037
2014-10-29 2014-10-27 7.638 378,785 -10,399 0.24% 2,893,278
2014-10-28 2014-10-24 7.819 389,184 +24,338 0.25% 3,043,068
2014-10-23 2014-10-21 8.022 364,846 +3,982 0.23% 2,926,972
2014-10-21 2014-10-17 8.181 360,864 +8,850 0.23% 2,952,112
2014-10-17 2014-10-15 8.203 352,014 +4,425 0.23% 2,887,668
2014-10-15 2014-10-13 8.271 347,589 -4,425 0.22% 2,874,933
2014-10-14 2014-10-10 8.520 352,014 +17,701 0.23% 2,999,038
2014-10-10 2014-10-08 8.678 334,313 -35,401 0.21% 2,901,116
2014-10-09 2014-10-07 8.723 369,714 +4,425 0.24% 3,225,031
2014-10-03 2014-09-29 8.520 365,289 +8,850 0.23% 3,112,136
2014-09-30 2014-09-26 8.768 356,439 -1,327 0.23% 3,125,342
2014-09-17 2014-09-15 8.904 357,766 -8,850 0.23% 3,185,488
2014-09-11 2014-09-08 9.062 366,616 -13,276 0.24% 3,322,281
2014-09-10 2014-09-05 8.587 379,892 +8,851 0.24% 3,262,304
2014-09-05 2014-09-03 8.429 371,041 -13,276 0.24% 3,127,601
2014-09-02 2014-08-29 7.909 384,317 -13,275 0.25% 3,039,753
2014-09-01 2014-08-28 7.932 397,592 -95,581 0.26% 3,153,736
2014-08-29 2014-08-27 8.497 493,173 +8,850 0.32% 4,190,519
2014-08-27 2014-08-25 8.520 484,323 -4,425 0.31% 4,126,265
2014-08-26 2014-08-22 8.542 488,748 -7,080 0.31% 4,175,009
2014-08-25 2014-08-21 8.520 495,828 +7,080 0.32% 4,224,283
2014-08-18 2014-08-14 8.723 488,748 -6,638 0.31% 4,263,369
2014-08-15 2014-08-13 8.633 495,386 -4,425 0.32% 4,276,493
2014-08-12 2014-08-08 8.271 499,811 -2,655 0.32% 4,133,972
2014-08-11 2014-08-07 8.294 502,466 -36,949 0.32% 4,167,287
2014-08-05 2014-08-01 8.158 539,415 +8,850 0.35% 4,400,589
2014-08-04 2014-07-31 8.316 530,565 -26,550 0.34% 4,412,320
2014-07-31 2014-07-29 8.452 557,115 +2,655 0.36% 4,708,657
2014-07-30 2014-07-28 8.226 554,460 -4,425 0.36% 4,560,918
2014-07-29 2014-07-25 8.022 558,885 -11,063 0.36% 4,483,647
2014-07-28 2014-07-24 7.955 569,948 +4,425 0.37% 4,533,760
2014-07-25 2014-07-23 7.887 565,523 -41,596 0.36% 4,460,221
2014-07-22 2014-07-18 7.684 607,119 +8,851 0.39% 4,664,804
2014-07-18 2014-07-16 7.819 598,268 -3,098 0.38% 4,677,917
2014-07-16 2014-07-14 7.661 601,366 -885 0.39% 4,607,010
2014-07-14 2014-07-10 7.797 602,251 -9,293 0.39% 4,695,450
2014-07-11 2014-07-09 7.638 611,544 -10,620 0.39% 4,671,163
2014-07-10 2014-07-08 7.751 622,164 +6,638 0.40% 4,822,582
2014-07-09 2014-07-07 7.797 615,526 -13,275 0.39% 4,798,949
2014-07-08 2014-07-04 7.661 628,801 +4,425 0.40% 4,817,188
2014-07-04 2014-07-02 7.774 624,376 +19,249 0.40% 4,853,838
2014-07-03 2014-06-30 7.593 605,127 -4,425 0.39% 4,594,798
2014-07-02 2014-06-27 7.435 609,552 +4,425 0.39% 4,531,973
2014-06-26 2014-06-24 7.390 605,127 -17,700 0.39% 4,471,723
2014-06-25 2014-06-23 7.412 622,827 -17,701 0.40% 4,616,596
2014-06-19 2014-06-17 7.480 640,528 -442 0.41% 4,791,227
2014-06-18 2014-06-16 7.638 640,970 -1,328 0.41% 4,895,928
2014-06-17 2014-06-13 7.616 642,298 -442 0.41% 4,891,557
2014-06-16 2014-06-12 7.638 642,740 -29,206 0.41% 4,909,448
2014-06-13 2014-06-11 7.616 671,946 +8,850 0.43% 5,117,347
2014-06-12 2014-06-10 7.503 663,096 -16,594 0.43% 4,975,023
2014-06-11 2014-06-09 7.141 679,690 -13,275 0.44% 4,853,763
2014-06-10 2014-06-06 7.096 692,965 -5,752 0.44% 4,917,242
2014-06-05 2014-06-03 7.028 698,717 +2,212 0.45% 4,910,688
2014-06-03 2014-05-29 7.119 696,505 -5,974 0.45% 4,958,102
2014-05-30 2014-05-28 7.119 702,479 +4,425 0.45% 5,000,628
2014-05-29 2014-05-27 7.186 698,054 -4,425 0.45% 5,016,453
2014-05-28 2014-05-26 7.254 702,479 +4,868 0.45% 5,095,878
2014-05-22 2014-05-20 7.073 697,611 -13,275 0.45% 4,934,445
2014-05-21 2014-05-19 6.983 710,886 +4,425 0.46% 4,964,083
2014-05-20 2014-05-16 7.006 706,461 -4,425 0.45% 4,949,149
2014-05-15 2014-05-13 6.960 710,886 +8,850 0.46% 4,948,018
2014-05-14 2014-05-12 8.889 702,036 +22,568 0.45% 6,240,250
2014-05-13 2014-05-09 8.737 679,468 +77,079 0.39% 5,936,406
2014-05-09 2014-05-07 8.762 602,389 +1,975 0.39% 5,278,234
2014-05-05 2014-04-30 8.661 600,414 +5,923 0.39% 5,200,109
2014-05-02 2014-04-29 9.193 594,491 +12,044 0.38% 5,464,965
2014-04-30 2014-04-28 9.294 582,447 +3,949 0.38% 5,413,249
2014-04-29 2014-04-25 9.598 578,498 +7,897 0.37% 5,552,347
2014-04-28 2014-04-24 9.775 570,601 -3,949 0.37% 5,577,702
2014-04-25 2014-04-23 9.775 574,550 +31,591 0.37% 5,616,304
2014-04-24 2014-04-22 9.497 542,959 +3,949 0.35% 5,156,248
2014-04-23 2014-04-17 9.522 539,010 -4,936 0.35% 5,132,396
2014-04-22 2014-04-16 9.598 543,946 +7,897 0.35% 5,220,721
2014-04-17 2014-04-15 9.421 536,049 +3,949 0.35% 5,049,902
2014-04-16 2014-04-14 9.674 532,100 -3,949 0.34% 5,147,450
2014-04-15 2014-04-11 9.775 536,049 -4,738 0.35% 5,239,952
2014-04-14 2014-04-10 9.927 540,787 +3,948 0.35% 5,368,436
2014-04-10 2014-04-08 9.319 536,839 -19,744 0.35% 5,002,964
2014-04-09 2014-04-07 8.939 556,583 -5,923 0.36% 4,975,539
2014-04-07 2014-04-03 8.686 562,506 +7,898 0.36% 4,886,037
2014-04-04 2014-04-02 8.686 554,608 +3,949 0.36% 4,817,434
2014-04-03 2014-04-01 8.813 550,659 +2,764 0.36% 4,852,857
2014-04-02 2014-03-31 8.813 547,895 -3,949 0.35% 4,828,498
2014-04-01 2014-03-28 8.762 551,844 -11,846 0.36% 4,835,350
2014-03-31 2014-03-27 8.737 563,690 -7,898 0.36% 4,924,872
2014-03-28 2014-03-26 8.813 571,588 -3,949 0.37% 5,037,300
2014-03-27 2014-03-25 8.382 575,537 +1,382 0.37% 4,824,327
2014-03-26 2014-03-24 8.382 574,155 +5,529 0.37% 4,812,743
2014-03-25 2014-03-21 8.281 568,626 -4,344 0.37% 4,708,797
2014-03-24 2014-03-20 7.775 572,970 +6,318 0.37% 4,454,570
2014-03-21 2014-03-19 7.673 566,652 +6,516 0.37% 4,348,050
2014-03-18 2014-03-14 7.395 560,136 +11,846 0.36% 4,142,017
2014-03-14 2014-03-12 7.699 548,290 -3,159 0.35% 4,221,039
2014-03-13 2014-03-11 7.749 551,449 +3,159 0.36% 4,273,289
2014-03-12 2014-03-10 7.673 548,290 +5,923 0.35% 4,207,154
2014-03-03 2014-02-27 7.699 542,367 +3,949 0.35% 4,175,441
2014-02-27 2014-02-25 7.749 538,418 -1,580 0.35% 4,172,309
2014-02-26 2014-02-24 7.800 539,998 +11,847 0.35% 4,211,903
2014-02-25 2014-02-21 7.876 528,151 +4,343 0.34% 4,159,623
2014-02-19 2014-02-17 8.028 523,808 -3,948 0.34% 4,205,009
2014-02-18 2014-02-14 8.053 527,756 +7,897 0.34% 4,250,067
2014-02-13 2014-02-11 8.078 519,859 -7,897 0.34% 4,199,637
2014-02-12 2014-02-10 8.053 527,756 +1,579 0.34% 4,250,067
2014-02-10 2014-02-06 8.028 526,177 +1,975 0.34% 4,224,026
2014-02-07 2014-02-05 7.952 524,202 +197 0.34% 4,168,346
2014-02-06 2014-02-04 8.002 524,005 +10,069 0.34% 4,193,320
2014-02-05 2014-01-30 8.230 513,936 -22,903 0.33% 4,229,878
2014-02-04 2014-01-28 8.002 536,839 +3,949 0.35% 4,296,023
2014-01-29 2014-01-27 8.078 532,890 +14,216 0.34% 4,304,907
2014-01-28 2014-01-24 8.256 518,674 +3,949 0.34% 4,282,009
2014-01-27 2014-01-23 8.433 514,725 -4,739 0.33% 4,340,652
2014-01-24 2014-01-22 8.509 519,464 -1,579 0.34% 4,420,081
2014-01-23 2014-01-21 8.433 521,043 +19,744 0.34% 4,393,932
2014-01-17 2014-01-15 8.180 501,299 +4,738 0.32% 4,100,481
2014-01-13 2014-01-09 8.281 496,561 +9,477 0.32% 4,112,026
2014-01-08 2014-01-06 8.332 487,084 +3,949 0.32% 4,058,217
2014-01-07 2014-01-03 8.484 483,135 -19,744 0.31% 4,098,725
2014-01-06 2014-01-02 8.610 502,879 -19,744 0.33% 4,329,900
2014-01-03 2013-12-31 8.585 522,623 +19,744 0.34% 4,486,666
2013-12-30 2013-12-24 8.433 502,879 +43,437 0.33% 4,240,755
2013-12-27 2013-12-20 8.534 459,442 +3,949 0.30% 3,920,993
2013-12-23 2013-12-19 8.863 455,493 +7,502 0.29% 4,037,246
2013-12-18 2013-12-16 8.610 447,991 +3,949 0.29% 3,857,302
2013-12-16 2013-12-12 8.610 444,042 -19,744 0.29% 3,823,301
2013-12-09 2013-12-05 8.686 463,786 +39,488 0.30% 4,028,536
2013-12-06 2013-12-04 8.636 424,298 -3,949 0.27% 3,664,045
2013-12-03 2013-11-29 8.686 428,247 -3,949 0.28% 3,719,837
2013-12-02 2013-11-28 8.712 432,196 +7,503 0.28% 3,765,084
2013-11-29 2013-11-27 8.787 424,693 -19,744 0.27% 3,731,987
2013-11-28 2013-11-26 8.610 444,437 -1,777 0.29% 3,826,702
2013-11-22 2013-11-20 8.458 446,214 +3,949 0.29% 3,774,202
2013-11-21 2013-11-19 8.433 442,265 -15,598 0.29% 3,729,600
2013-11-19 2013-11-15 8.509 457,863 +3,949 0.30% 3,895,923
2013-11-18 2013-11-14 8.484 453,914 -7,897 0.29% 3,850,826
2013-11-15 2013-11-13 8.509 461,811 -19,744 0.30% 3,929,516
2013-11-13 2013-11-11 8.484 481,555 -3,949 0.31% 4,085,321
2013-11-12 2013-11-08 8.408 485,504 -2,370 0.31% 4,081,938
2013-11-11 2013-11-07 8.408 487,874 +23,693 0.32% 4,101,864
2013-11-08 2013-11-06 8.458 464,181 -17,769 0.30% 3,926,172
2013-11-07 2013-11-05 8.078 481,950 -5,134 0.31% 3,893,392
2013-11-04 2013-10-31 8.028 487,084 -19,744 0.32% 3,910,197
2013-11-01 2013-10-30 8.053 506,828 +19,744 0.33% 4,081,532
2013-10-30 2013-10-28 8.053 487,084 +9,872 0.32% 3,922,532
2013-10-29 2013-10-25 7.977 477,212 -7,897 0.31% 3,806,777
2013-10-28 2013-10-24 8.028 485,109 +12,043 0.31% 3,894,342
2013-10-25 2013-10-23 7.825 473,066 +20,929 0.31% 3,701,823
2013-10-22 2013-10-18 7.876 452,137 +3,949 0.29% 3,560,950
2013-10-17 2013-10-15 7.648 448,188 +31,590 0.29% 3,427,699
2013-10-16 2013-10-11 7.471 416,598 -9,279 0.27% 3,112,252
2013-10-15 2013-10-10 7.420 425,877 -7,898 0.28% 3,160,002
2013-10-10 2013-10-08 7.496 433,775 -4,541 0.28% 3,251,560
2013-09-24 2013-09-19 7.597 438,316 +3,159 0.28% 3,329,999
2013-09-23 2013-09-18 7.547 435,157 +11,846 0.28% 3,283,959
2013-09-18 2013-09-16 7.597 423,311 +593 0.27% 3,216,002
2013-09-17 2013-09-13 7.623 422,718 +394 0.27% 3,222,202
2013-09-12 2013-09-10 7.699 422,324 -3,553 0.27% 3,251,283
2013-09-10 2013-09-06 7.648 425,877 -7,898 0.28% 3,257,066
2013-09-09 2013-09-05 7.673 433,775 +3,554 0.28% 3,328,455
2013-09-05 2013-09-03 7.699 430,221 +7,897 0.28% 3,312,079
2013-08-27 2013-08-23 7.572 422,324 +3,949 0.27% 3,197,808
2013-08-19 2013-08-15 7.572 418,375 -3,949 0.27% 3,167,907
2013-08-16 2013-08-13 7.597 422,324 -3,553 0.27% 3,208,503
2013-08-15 2013-08-12 7.597 425,877 -8,293 0.28% 3,235,496
2013-08-02 2013-07-31 7.521 434,170 +1,777 0.28% 3,265,516
2013-08-01 2013-07-30 7.648 432,393 -3,554 0.28% 3,306,900
2013-07-26 2013-07-24 7.395 435,947 +3,949 0.28% 3,223,681
2013-07-25 2013-07-23 7.521 431,998 -198 0.28% 3,249,179
2013-07-18 2013-07-16 7.597 432,196 +3,949 0.28% 3,283,504
2013-07-17 2013-07-15 7.623 428,247 +3,554 0.28% 3,264,347
2013-07-15 2013-07-11 7.800 424,693 +3,949 0.27% 3,312,541
2013-07-02 2013-06-27 7.293 420,744 -2,962 0.27% 3,068,640
2013-06-28 2013-06-26 7.091 423,706 +2,962 0.27% 3,004,403
2013-06-27 2013-06-25 6.863 420,744 +7,898 0.27% 2,887,505
2013-06-24 2013-06-20 7.471 412,846 +7,897 0.27% 3,084,222
2013-05-28 2013-05-24 8.053 404,949 -7,897 0.26% 3,261,091
2013-05-23 2013-05-21 8.078 412,846 +3,948 0.27% 3,335,141
2013-05-22 2013-05-20 8.400 408,898 +21,324 0.26% 3,434,602
2013-05-21 2013-05-16 8.400 387,574 +8,980 0.25% 3,255,488
2013-05-20 2013-05-15 8.322 378,594 +7,714 0.25% 3,150,614
2013-05-14 2013-05-10 8.322 370,880 -3,857 0.25% 3,086,419
2013-04-30 2013-04-26 7.933 374,737 -3,664 0.25% 2,972,791
2013-04-29 2013-04-25 7.881 378,401 -7,715 0.25% 2,982,238
2013-04-24 2013-04-22 7.674 386,116 +3,665 0.26% 2,962,961
2013-04-09 2013-04-05 7.518 382,451 -8,487 0.25% 2,875,347
2013-04-08 2013-04-03 7.544 390,938 +30,859 0.26% 2,949,289
2013-03-15 2013-03-13 7.596 360,079 +3,857 0.24% 2,735,154
2013-03-12 2013-03-08 7.648 356,222 -3,857 0.24% 2,724,326
2013-03-06 2013-03-04 7.596 360,079 +8,486 0.24% 2,735,154
2013-02-21 2013-02-19 8.011 351,593 +19,479 0.23% 2,816,535
2013-02-19 2013-02-15 8.089 332,114 +11,958 0.22% 2,686,323
2013-02-18 2013-02-14 8.140 320,156 +4,436 0.21% 2,606,200
2013-02-01 2013-01-30 8.348 315,720 -10,029 0.21% 2,635,569
2013-01-30 2013-01-28 8.244 325,749 +1,157 0.22% 2,685,509
2013-01-29 2013-01-25 8.037 324,592 -7,715 0.22% 2,608,651
2013-01-25 2013-01-23 8.452 332,307 -2,314 0.22% 2,808,494
2013-01-24 2013-01-22 8.607 334,621 -3,857 0.22% 2,880,101
2013-01-23 2013-01-21 8.503 338,478 -1,157 0.22% 2,878,198
2013-01-21 2013-01-17 8.296 339,635 +1,157 0.23% 2,817,597
2013-01-16 2013-01-14 8.529 338,478 -3,086 0.22% 2,886,973
2013-01-09 2013-01-07 8.737 341,564 -386 0.23% 2,984,134
2013-01-07 2013-01-03 8.270 341,950 -771 0.23% 2,827,937
2013-01-04 2013-01-02 8.140 342,721 -772 0.23% 2,789,888
2013-01-03 2012-12-31 7.855 343,493 +386 0.23% 2,698,217
2013-01-02 2012-12-27 7.726 343,107 -27,001 0.23% 2,650,710
2012-12-27 2012-12-20 7.777 370,108 +5,786 0.25% 2,878,499
2012-12-21 2012-12-19 7.855 364,322 -54,002 0.24% 2,861,834
2012-12-19 2012-12-17 7.596 418,324 -25,073 0.28% 3,177,582
2012-12-14 2012-12-12 7.440 443,397 -5,400 0.29% 3,299,066
2012-12-13 2012-12-11 7.363 448,797 +3,857 0.30% 3,304,340
2012-12-12 2012-12-10 7.389 444,940 +19,287 0.29% 3,287,477
2012-12-11 2012-12-07 7.233 425,653 -6,172 0.28% 3,078,763
2012-12-10 2012-12-06 7.000 431,825 -3,857 0.29% 3,022,651
2012-12-05 2012-12-03 6.922 435,682 -2,700 0.29% 3,015,763
2012-11-28 2012-11-26 7.077 438,382 +3,471 0.29% 3,102,643
2012-11-27 2012-11-23 7.129 434,911 -21,601 0.29% 3,100,627
2012-11-26 2012-11-22 7.026 456,512 -18,129 0.30% 3,207,287
2012-11-22 2012-11-20 7.052 474,641 +92,575 0.31% 3,346,960
2012-11-21 2012-11-19 7.052 382,066 -1,928 0.25% 2,694,162
2012-11-16 2012-11-14 7.155 383,994 +9,643 0.25% 2,747,577
2012-11-13 2012-11-09 7.466 374,351 -3,857 0.25% 2,795,039
2012-11-09 2012-11-07 7.829 378,208 +77,146 0.25% 2,961,107
2012-11-06 2012-11-02 7.674 301,062 -21,216 0.20% 2,310,277
2012-11-05 2012-11-01 7.648 322,278 +30,473 0.21% 2,464,728
2012-11-01 2012-10-30 7.518 291,805 +18,129 0.19% 2,193,851
2012-10-29 2012-10-25 7.803 273,676 +2,701 0.18% 2,135,598
2012-10-26 2012-10-24 8.140 270,975 -3,086 0.18% 2,205,846
2012-09-24 2012-09-20 6.792 274,061 -13,501 0.18% 1,861,508
2012-09-20 2012-09-18 6.715 287,562 +21,408 0.19% 1,930,846
2012-09-19 2012-09-17 6.818 266,154 +2,315 0.18% 1,814,701
2012-08-20 2012-08-16 6.818 263,839 -3,858 0.17% 1,798,917
2012-08-15 2012-08-13 7.000 267,697 -15,429 0.18% 1,873,802
2012-08-10 2012-08-08 7.155 283,126 +3,857 0.19% 2,025,840
2012-08-07 2012-08-03 6.637 279,269 +7,715 0.19% 1,853,442
2012-08-06 2012-08-02 6.559 271,554 +7,715 0.18% 1,781,120
2012-08-03 2012-08-01 6.611 263,839 +3,857 0.17% 1,744,197
2012-06-01 2012-05-30 9.047 259,982 +14,122 0.17% 2,351,958
2012-05-24 2012-05-22 9.403 245,860 -3,648 0.17% 2,311,822
2012-05-16 2012-05-14 9.622 249,508 -5,836 0.17% 2,400,844
2012-05-14 2012-05-10 9.403 255,344 +2,918 0.18% 2,401,000
2012-05-11 2012-05-09 9.485 252,426 -1,824 0.18% 2,394,322
2012-05-04 2012-05-02 9.924 254,250 -2,006 0.18% 2,523,143
2012-04-27 2012-04-25 10.006 256,256 -1,094 0.18% 2,564,125
2012-04-24 2012-04-20 10.116 257,350 +3,647 0.18% 2,603,292
2012-04-11 2012-04-05 10.198 253,703 +5,472 0.18% 2,587,265
2012-04-02 2012-03-29 9.924 248,231 +1,824 0.17% 2,463,411
2012-03-29 2012-03-27 10.582 246,407 +14,591 0.17% 2,607,430
2012-03-27 2012-03-23 10.280 231,816 +2,918 0.16% 2,383,126
2012-03-23 2012-03-21 10.856 228,898 +2,189 0.16% 2,484,904
2012-03-22 2012-03-20 11.212 226,709 -1,824 0.16% 2,541,935
2012-03-20 2012-03-16 11.322 228,533 -2,189 0.16% 2,587,446
2012-03-16 2012-03-14 11.569 230,722 +5,472 0.16% 2,669,155
2012-03-15 2012-03-13 12.007 225,250 -1,094 0.16% 2,704,651
2012-03-13 2012-03-09 11.432 226,344 +2,188 0.16% 2,587,482
2012-03-12 2012-03-08 11.459 224,156 +3,648 0.16% 2,568,615
2012-03-07 2012-03-05 11.486 220,508 -2,918 0.15% 2,532,857
2012-03-06 2012-03-02 11.706 223,426 -12,038 0.16% 2,615,375
2012-03-05 2012-03-01 11.322 235,464 +3,648 0.16% 2,665,919
2012-03-02 2012-02-29 11.651 231,816 -7,295 0.16% 2,700,876
2012-03-01 2012-02-28 11.843 239,111 -5,472 0.17% 2,831,755
2012-02-29 2012-02-27 11.240 244,583 -14,226 0.17% 2,749,049
2012-02-28 2012-02-24 11.322 258,809 +3,647 0.18% 2,930,230
2012-02-27 2012-02-23 11.240 255,162 -4,742 0.18% 2,867,954
2012-02-24 2012-02-22 11.212 259,904 -5,471 0.18% 2,914,128
2012-02-23 2012-02-21 10.993 265,375 +2,188 0.19% 2,917,271
2012-02-22 2012-02-20 11.185 263,187 +2,918 0.18% 2,943,723
2012-02-21 2012-02-17 11.212 260,269 -2,918 0.18% 2,918,220
2012-02-20 2012-02-16 10.966 263,187 -3,647 0.18% 2,886,003
2012-02-17 2012-02-15 11.020 266,834 +12,037 0.19% 2,940,624
2012-02-16 2012-02-14 10.938 254,797 -7,295 0.18% 2,787,017
2012-02-15 2012-02-13 11.240 262,092 +4,377 0.18% 2,945,846
2012-02-14 2012-02-10 11.322 257,715 +29,182 0.18% 2,917,844
2012-02-13 2012-02-09 11.514 228,533 +14,591 0.16% 2,631,301
2012-02-10 2012-02-08 11.157 213,942 -6,931 0.15% 2,387,057
2012-02-08 2012-02-06 10.582 220,873 +18,969 0.15% 2,337,234
2012-01-31 2012-01-27 10.417 201,904 +3,648 0.14% 2,103,298
2012-01-26 2012-01-19 10.362 198,256 +1,823 0.14% 2,054,426
2012-01-10 2012-01-06 10.308 196,433 -3,647 0.14% 2,024,765
2011-12-06 2011-12-02 9.951 200,080 -1,277 0.14% 1,991,052
2011-12-02 2011-11-30 10.143 201,357 -3,648 0.14% 2,042,400
2011-11-24 2011-11-22 8.937 205,005 -6,019 0.14% 1,832,122
2011-11-17 2011-11-15 9.211 211,024 +3,648 0.15% 1,943,764
2011-11-16 2011-11-14 9.184 207,376 +3,648 0.15% 1,904,477
2011-11-08 2011-11-04 9.595 203,728 -3,648 0.14% 1,954,750
2011-10-31 2011-10-27 9.869 207,376 -14,591 0.15% 2,046,602
2011-10-11 2011-10-07 8.581 221,967 +3,648 0.16% 1,904,606
2011-10-07 2011-10-04 8.169 218,319 -3,648 0.15% 1,783,529
2011-09-08 2011-09-06 9.979 221,967 -1,824 0.16% 2,214,941
2011-09-01 2011-08-30 10.527 223,791 -3,648 0.16% 2,355,842
2011-08-30 2011-08-26 10.362 227,439 +4,743 0.16% 2,356,835
2011-08-24 2011-08-22 10.746 222,696 +10,943 0.16% 2,393,155
2011-08-23 2011-08-19 10.911 211,753 +3,648 0.15% 2,310,388
2011-08-19 2011-08-17 11.514 208,105 -1,824 0.15% 2,396,096
2011-08-17 2011-08-15 11.459 209,929 -1,095 0.15% 2,405,587
2011-08-15 2011-08-11 10.719 211,024 -5,471 0.15% 2,261,939
2011-08-10 2011-08-08 11.514 216,495 -7,843 0.15% 2,492,697
2011-08-09 2011-08-05 12.227 224,338 -3,648 0.16% 2,742,900
2011-08-04 2011-08-02 12.885 227,986 -3,648 0.16% 2,937,503
2011-08-02 2011-07-29 12.912 231,634 -14,591 0.16% 2,990,856
2011-07-18 2011-07-14 13.296 246,225 +3,648 0.17% 3,273,755
2011-07-15 2011-07-13 13.296 242,577 -365 0.17% 3,225,252
2011-07-14 2011-07-12 13.460 242,942 -1,823 0.17% 3,270,065
2011-07-13 2011-07-11 13.817 244,765 +1,094 0.17% 3,381,833
2011-07-06 2011-07-04 14.584 243,671 +2,553 0.17% 3,553,758
2011-06-29 2011-06-27 13.817 241,118 +2,554 0.17% 3,331,444
2011-06-15 2011-06-13 13.707 238,564 +3,648 0.17% 3,269,996
2011-06-13 2011-06-09 14.091 234,916 -3,648 0.16% 3,310,153
2011-06-10 2011-06-08 14.529 238,564 +2,188 0.17% 3,466,196
2011-06-09 2011-06-07 14.639 236,376 +1,824 0.17% 3,460,326
2011-06-08 2011-06-03 15.078 234,552 +3,466 0.16% 3,536,504
2011-06-03 2011-06-01 15.160 231,086 +33,377 0.16% 3,503,250
2011-06-01 2011-05-30 15.160 197,709 +729 0.14% 2,997,257
2011-05-31 2011-05-27 15.297 196,980 +1,095 0.14% 3,013,205
2011-05-30 2011-05-26 15.626 195,885 +1,824 0.14% 3,060,895
2011-05-27 2011-05-25 15.461 194,061 -1,824 0.14% 3,000,473
2011-05-26 2011-05-24 16.092 195,885 +3,647 0.14% 3,152,185
2011-05-24 2011-05-20 16.969 192,238 -6,383 0.13% 3,262,137
2011-05-19 2011-05-17 16.969 198,621 -5,472 0.14% 3,370,452
2011-05-16 2011-05-12 17.326 204,093 +1,095 0.14% 3,536,043
2011-05-13 2011-05-11 17.518 202,998 -1,824 0.14% 3,556,026
2011-05-11 2011-05-06 16.969 204,822 +1,824 0.14% 3,475,679
2011-05-03 2011-04-28 17.901 202,998 -14,592 0.14% 3,633,936
2011-04-29 2011-04-27 18.751 217,590 -10,943 0.15% 4,080,068
2011-04-27 2011-04-21 17.518 228,533 -2,189 0.16% 4,003,337
2011-04-20 2011-04-18 17.847 230,722 -729 0.16% 4,117,583
2011-04-19 2011-04-15 17.435 231,451 +3,648 0.16% 4,035,418
2011-04-18 2011-04-14 17.737 227,803 -183 0.16% 4,040,509
2011-04-15 2011-04-13 19.652 227,986 +8,390 0.16% 4,480,293
2011-04-14 2011-04-12 19.391 219,596 +13,321 0.15% 4,258,216
2011-04-13 2011-04-11 19.710 206,275 +10,366 0.15% 4,065,577
2011-04-12 2011-04-08 19.536 195,909 -2,073 0.14% 3,827,248
2011-04-08 2011-04-06 19.102 197,982 +7,774 0.15% 3,781,796
2011-04-07 2011-04-04 19.449 190,208 -5,701 0.14% 3,699,360
2011-04-06 2011-04-01 19.102 195,909 +17,276 0.14% 3,742,199
2011-04-04 2011-03-31 18.870 178,633 +518 0.13% 3,370,837
2011-03-24 2011-03-22 18.291 178,115 +1,728 0.13% 3,257,962
2011-03-18 2011-03-16 18.002 176,387 -2,592 0.13% 3,175,305
2011-03-17 2011-03-15 17.713 178,979 -691 0.13% 3,170,166
2011-03-15 2011-03-11 18.291 179,670 -518 0.13% 3,286,405
2011-03-11 2011-03-09 19.102 180,188 -1,037 0.13% 3,441,900
2011-03-07 2011-03-03 18.523 181,225 +3,456 0.13% 3,356,809
2011-02-28 2011-02-24 18.147 177,769 +3,800 0.13% 3,225,909
2011-02-23 2011-02-21 19.015 173,969 -9,501 0.13% 3,308,002
2011-02-17 2011-02-15 18.986 183,470 +10,365 0.14% 3,483,352
2011-02-16 2011-02-14 18.812 173,105 +2,419 0.13% 3,256,503
2011-02-09 2011-02-07 18.986 170,686 +2,073 0.13% 3,240,636
2011-02-08 2011-02-02 19.189 168,613 +6,219 0.12% 3,235,438
2011-02-01 2011-01-28 19.536 162,394 -2,937 0.12% 3,172,505
2011-01-26 2011-01-24 18.697 165,331 +2,073 0.12% 3,091,116
2011-01-24 2011-01-20 19.623 163,258 -1,900 0.12% 3,203,559
2011-01-21 2011-01-19 19.883 165,158 +2,764 0.12% 3,283,862
2011-01-20 2011-01-18 19.710 162,394 +3,455 0.12% 3,200,705
2011-01-19 2011-01-17 19.883 158,939 +5,529 0.12% 3,160,208
2011-01-18 2011-01-14 19.796 153,410 -11,402 0.11% 3,036,954
2011-01-14 2011-01-12 19.941 164,812 -13,648 0.12% 3,286,522
2011-01-13 2011-01-11 19.391 178,460 +8,983 0.13% 3,460,543
2011-01-11 2011-01-07 18.870 169,477 -3,455 0.13% 3,198,062
2011-01-10 2011-01-06 18.986 172,932 +1,209 0.13% 3,283,278
2011-01-05 2011-01-03 18.436 171,723 +1,210 0.13% 3,165,894
2011-01-03 2010-12-29 17.741 170,513 +8,810 0.13% 3,025,147
2010-12-29 2010-12-24 17.278 161,703 +2,419 0.12% 2,793,965
2010-12-28 2010-12-22 17.336 159,284 +3,455 0.12% 2,761,388
2010-12-14 2010-12-10 17.741 155,829 -3,455 0.12% 2,764,632
2010-12-08 2010-12-06 18.002 159,284 +691 0.12% 2,867,418
2010-12-03 2010-12-01 17.944 158,593 +1,382 0.12% 2,845,799
2010-12-01 2010-11-29 18.494 157,211 +3,455 0.12% 2,907,450
2010-11-30 2010-11-26 18.552 153,756 +6,911 0.11% 2,852,454
2010-11-19 2010-11-17 18.262 146,845 +2,764 0.11% 2,681,742
2010-11-18 2010-11-16 18.841 144,081 -5,183 0.11% 2,714,665
2010-11-16 2010-11-12 19.131 149,264 +6,910 0.11% 2,855,519
2010-11-15 2010-11-11 20.086 142,354 -4,491 0.11% 2,859,286
2010-11-10 2010-11-08 20.086 146,845 -7,429 0.11% 2,949,491
2010-11-09 2010-11-05 19.854 154,274 -3,455 0.11% 3,062,988
2010-11-08 2010-11-04 19.652 157,729 -5,010 0.12% 3,099,630
2010-11-05 2010-11-03 19.623 162,739 +6,910 0.12% 3,193,374
2010-11-03 2010-11-01 19.362 155,829 -864 0.12% 3,017,192
2010-11-02 2010-10-29 18.841 156,693 -8,638 0.12% 2,952,290
2010-11-01 2010-10-28 19.102 165,331 +1,728 0.12% 3,158,106
2010-10-29 2010-10-27 19.304 163,603 +4,146 0.12% 3,158,243
2010-10-28 2010-10-26 19.825 159,457 +4,492 0.12% 3,161,278
2010-10-26 2010-10-22 19.478 154,965 +1,900 0.11% 3,018,403
2010-10-25 2010-10-21 19.854 153,065 +864 0.11% 3,038,985
2010-10-22 2010-10-20 20.202 152,201 +6,910 0.11% 3,074,691
2010-10-20 2010-10-18 20.462 145,291 -8,292 0.11% 2,972,943
2010-10-19 2010-10-15 20.607 153,583 +2,937 0.11% 3,164,839
2010-10-18 2010-10-14 20.491 150,646 +10,365 0.11% 3,086,877
2010-10-15 2010-10-13 20.202 140,281 +1,728 0.10% 2,833,889
2010-10-14 2010-10-12 19.970 138,553 +14,857 0.10% 2,766,900
2010-10-13 2010-10-11 21.214 123,696 +3,110 0.09% 2,624,147
2010-10-12 2010-10-08 21.649 120,586 -3,282 0.09% 2,610,520
2010-10-11 2010-10-07 21.301 123,868 +2,936 0.09% 2,638,551
2010-10-08 2010-10-06 21.735 120,932 -1,727 0.09% 2,628,510
2010-10-06 2010-10-04 21.417 122,659 -8,465 0.09% 2,626,997
2010-10-05 2010-09-30 20.722 131,124 -34,552 0.10% 2,717,213
2010-10-04 2010-09-29 20.809 165,676 -3,455 0.12% 3,447,601
2010-09-30 2010-09-28 20.578 169,131 -13,821 0.13% 3,480,337
2010-09-29 2010-09-27 21.359 182,952 +2,419 0.14% 3,907,707
2010-09-28 2010-09-24 21.099 180,533 -4,147 0.13% 3,809,015
2010-09-27 2010-09-22 21.272 184,680 +8,293 0.14% 3,928,581
2010-09-24 2010-09-21 21.330 176,387 -8,811 0.13% 3,762,379
2010-09-22 2010-09-20 19.912 185,198 +9,847 0.14% 3,687,680
2010-09-21 2010-09-17 20.259 175,351 -6,219 0.13% 3,552,506
2010-09-20 2010-09-16 20.751 181,570 -18,140 0.13% 3,767,834
2010-09-17 2010-09-15 19.304 199,710 -31,960 0.15% 3,855,264
2010-09-16 2010-09-14 18.205 231,670 -8,638 0.17% 4,217,440
2010-09-15 2010-09-13 17.944 240,308 +1,727 0.18% 4,312,096
2010-09-10 2010-09-08 17.510 238,581 +2,419 0.18% 4,177,531
2010-09-09 2010-09-07 17.741 236,162 -691 0.17% 4,189,855
2010-09-08 2010-09-06 17.568 236,853 +4,146 0.18% 4,160,984
2010-09-06 2010-09-02 17.192 232,707 -1,727 0.17% 4,000,593
2010-09-03 2010-09-01 16.786 234,434 +3,800 0.17% 3,935,293
2010-09-02 2010-08-31 16.844 230,634 -1,036 0.17% 3,884,855
2010-08-31 2010-08-27 16.584 231,670 +3,455 0.17% 3,841,961
2010-08-30 2010-08-26 16.728 228,215 +2,591 0.17% 3,817,689
2010-08-27 2010-08-25 16.960 225,624 +10,366 0.17% 3,826,585
2010-08-26 2010-08-24 18.147 215,258 +3,455 0.16% 3,906,208
2010-08-25 2010-08-23 18.523 211,803 +9,675 0.16% 3,923,201
2010-08-24 2010-08-20 18.783 202,128 +20,558 0.15% 3,796,642
2010-08-19 2010-08-17 18.089 181,570 +4,146 0.13% 3,284,374
2010-08-18 2010-08-16 18.118 177,424 -1,727 0.13% 3,214,513
2010-08-17 2010-08-13 18.060 179,151 +1,727 0.13% 3,235,432
2010-08-16 2010-08-12 17.770 177,424 -2,937 0.13% 3,152,893
2010-08-13 2010-08-11 18.089 180,361 +1,728 0.13% 3,262,505
2010-08-12 2010-08-10 18.523 178,633 -691 0.13% 3,308,797
2010-08-11 2010-08-09 18.349 179,324 -2,419 0.13% 3,290,457
2010-08-06 2010-08-04 18.205 181,743 -5,183 0.13% 3,308,543
2010-08-05 2010-08-03 17.973 186,926 -345 0.14% 3,359,617
2010-08-04 2010-08-02 18.378 187,271 +3,973 0.14% 3,441,698
2010-08-02 2010-07-29 17.799 183,298 +6,738 0.14% 3,262,581
2010-07-30 2010-07-28 17.799 176,560 +5,701 0.13% 3,142,649
2010-07-28 2010-07-26 17.684 170,859 +4,146 0.13% 3,021,395
2010-07-27 2010-07-23 18.089 166,713 -1,727 0.12% 3,015,630
2010-07-23 2010-07-21 18.349 168,440 -13,130 0.12% 3,090,744
2010-07-22 2010-07-20 18.176 181,570 -1,728 0.13% 3,300,139
2010-07-21 2010-07-19 17.799 183,298 -1,727 0.14% 3,262,581
2010-07-19 2010-07-15 17.655 185,025 +2,418 0.14% 3,266,546
2010-07-15 2010-07-13 17.134 182,607 -172 0.14% 3,128,727
2010-07-14 2010-07-12 17.539 182,779 -6,220 0.14% 3,205,734
2010-07-13 2010-07-09 17.192 188,999 -1,036 0.14% 3,249,185
2010-07-12 2010-07-08 16.671 190,035 +3,109 0.14% 3,167,996
2010-07-08 2010-07-06 16.208 186,926 +7,256 0.14% 3,029,607
2010-07-05 2010-06-30 16.960 179,670 -1,036 0.13% 3,047,205
2010-06-30 2010-06-28 17.481 180,706 +345 0.13% 3,158,916
2010-06-29 2010-06-25 17.365 180,361 +2,073 0.13% 3,132,005
2010-06-28 2010-06-24 17.626 178,288 +8,984 0.13% 3,142,447
2010-06-25 2010-06-23 18.407 169,304 +1,727 0.13% 3,116,397
2010-06-24 2010-06-22 18.552 167,577 -5,182 0.12% 3,108,858
2010-06-23 2010-06-21 18.320 172,759 +3,109 0.13% 3,164,994
2010-06-22 2010-06-18 17.220 169,650 +6,047 0.13% 2,921,456
2010-06-21 2010-06-17 17.220 163,603 -13,475 0.12% 2,817,324
2010-06-18 2010-06-15 16.989 177,078 -13,648 0.13% 3,008,370
2010-06-17 2010-06-14 16.700 190,726 -173 0.14% 3,185,035
2010-06-15 2010-06-11 16.468 190,899 -3,455 0.14% 3,143,724
2010-06-11 2010-06-09 15.831 194,354 -3,455 0.14% 3,076,871
2010-06-10 2010-06-08 15.744 197,809 +5,182 0.15% 3,114,393
2010-06-09 2010-06-07 15.802 192,627 +1,728 0.14% 3,043,956
2010-06-08 2010-06-04 16.208 190,899 -1,728 0.14% 3,093,999
2010-06-07 2010-06-03 16.497 192,627 +1,210 0.14% 3,177,756
2010-06-04 2010-06-02 16.092 191,417 +3,455 0.14% 3,080,235
2010-06-03 2010-06-01 16.294 187,962 +15,548 0.14% 3,062,718
2010-06-02 2010-05-31 17.365 172,414 -3,801 0.13% 2,994,003
2010-06-01 2010-05-28 16.815 176,215 -1,727 0.13% 2,963,108
2010-05-31 2010-05-27 16.786 177,942 -6,565 0.13% 2,986,998
2010-05-28 2010-05-26 15.831 184,507 -5,183 0.14% 2,920,981
2010-05-26 2010-05-24 16.208 189,690 -4,837 0.14% 3,074,404
2010-05-25 2010-05-20 15.310 194,527 +10,366 0.14% 2,978,270
2010-05-24 2010-05-19 16.352 184,161 +1,382 0.14% 3,011,443
2010-05-20 2010-05-18 16.844 182,779 +3,800 0.14% 3,078,774
2010-05-19 2010-05-17 17.452 178,979 +5,010 0.13% 3,123,546
2010-05-18 2010-05-14 18.783 173,969 +6,565 0.13% 3,267,722
2010-05-14 2010-05-12 18.783 167,404 +10,020 0.12% 3,144,409
2010-05-13 2010-05-11 19.623 157,384 +519 0.12% 3,088,295
2010-05-12 2010-05-10 19.681 156,865 -10,366 0.12% 3,087,191
2010-05-11 2010-05-07 19.131 167,231 +21,249 0.12% 3,199,239
2010-05-10 2010-05-06 19.999 145,982 -3,109 0.11% 2,919,482
2010-05-07 2010-05-05 19.854 149,091 +27,641 0.11% 2,960,084
2010-05-06 2010-05-04 20.491 121,450 +7,602 0.09% 2,488,624
2010-05-04 2010-04-30 19.854 113,848 -10,711 0.08% 2,260,362
2010-05-03 2010-04-29 18.436 124,559 -864 0.09% 2,296,376
2010-04-30 2010-04-28 19.594 125,423 -6,220 0.09% 2,457,505
2010-04-29 2010-04-27 21.186 131,643 +31,270 0.10% 2,788,960
2010-04-28 2010-04-26 22.160 100,373 +6,908 0.07% 2,224,250
2010-04-27 2010-04-23 22.190 93,465 +12,977 0.07% 2,074,015
2010-04-26 2010-04-22 23.621 80,488 -6,735 0.06% 1,901,201
2010-04-23 2010-04-21 24.351 87,223 -8,377 0.07% 2,124,009
2010-04-21 2010-04-19 21.308 95,600 +7,885 0.07% 2,037,001
2010-04-20 2010-04-16 22.312 87,715 -329 0.07% 1,957,100
2010-04-19 2010-04-15 21.795 88,044 -6,735 0.07% 1,918,881
2010-04-16 2010-04-14 21.825 94,779 +11,499 0.07% 2,068,552
2010-04-15 2010-04-13 20.973 83,280 -1,972 0.06% 1,746,607
2010-04-14 2010-04-12 19.968 85,252 -15,769 0.07% 1,702,330
2010-04-09 2010-04-07 18.812 101,021 -20,861 0.08% 1,900,358
2010-04-08 2010-04-01 18.842 121,882 -1,314 0.09% 2,296,495
2010-04-07 2010-03-31 19.025 123,196 -6,077 0.10% 2,343,753
2010-04-01 2010-03-30 18.264 129,273 -13,470 0.10% 2,360,991
2010-03-30 2010-03-26 16.163 142,743 +1,643 0.11% 2,307,197
2010-03-26 2010-03-24 17.046 141,100 -3,286 0.11% 2,405,195
2010-03-25 2010-03-23 17.198 144,386 -2,299 0.11% 2,483,183
2010-03-23 2010-03-19 17.350 146,685 +657 0.11% 2,545,047
2010-03-16 2010-03-12 17.381 146,028 -1,643 0.11% 2,538,093
2010-03-15 2010-03-11 16.985 147,671 +10,184 0.11% 2,508,214
2010-03-11 2010-03-09 16.285 137,487 -1,642 0.11% 2,238,982
2010-03-09 2010-03-05 16.042 139,129 +657 0.11% 2,231,842
2010-03-03 2010-03-01 15.981 138,472 +5,913 0.11% 2,212,873
2010-03-02 2010-02-26 15.311 132,559 -1,642 0.10% 2,029,609
2010-03-01 2010-02-25 14.976 134,201 -4,271 0.10% 2,009,815
2010-02-23 2010-02-19 14.428 138,472 +3,285 0.11% 1,997,908
2010-02-19 2010-02-17 15.007 135,187 -2,300 0.11% 2,028,697
2010-02-09 2010-02-05 14.459 137,487 +3,286 0.11% 1,987,882
2010-02-08 2010-02-04 14.976 134,201 +6,242 0.10% 2,009,815
2010-02-04 2010-02-02 15.067 127,959 -1,150 0.10% 1,928,019
2010-02-03 2010-02-01 15.189 129,109 +1,150 0.10% 1,961,067
2010-02-02 2010-01-29 15.463 127,959 -1,643 0.10% 1,978,654
2010-01-29 2010-01-27 15.981 129,602 +1,643 0.10% 2,071,125
2010-01-28 2010-01-26 15.950 127,959 +14,783 0.10% 2,040,974
2010-01-26 2010-01-22 16.042 113,176 -4,928 0.09% 1,815,517
2010-01-25 2010-01-21 16.803 118,104 +6,571 0.09% 1,984,444
2010-01-22 2010-01-20 17.807 111,533 -10,842 0.09% 1,986,070
2010-01-21 2010-01-19 17.898 122,375 +14,948 0.10% 2,190,309
2010-01-19 2010-01-15 17.807 107,427 -2,628 0.08% 1,912,954
2010-01-14 2010-01-12 17.746 110,055 +3,285 0.09% 1,953,051
2010-01-12 2010-01-08 17.168 106,770 +2,300 0.08% 1,833,005
2010-01-11 2010-01-07 17.594 104,470 -1,643 0.08% 1,838,039
2010-01-08 2010-01-06 17.837 106,113 +9,856 0.08% 1,892,786
2010-01-07 2010-01-05 17.837 96,257 -3,285 0.07% 1,716,980
2010-01-05 2009-12-31 17.655 99,542 +3,285 0.08% 1,757,396
2009-12-22 2009-12-18 17.046 96,257 -2,628 0.07% 1,640,800
2009-12-17 2009-12-15 17.807 98,885 +3,285 0.08% 1,760,847
2009-12-15 2009-12-11 18.142 95,600 +13,141 0.07% 1,734,361
2009-12-14 2009-12-10 18.233 82,459 +5,256 0.06% 1,503,489
2009-12-11 2009-12-09 18.568 77,203 +2,628 0.06% 1,433,505
2009-12-08 2009-12-04 18.538 74,575 +986 0.06% 1,382,438
2009-12-04 2009-12-02 18.781 73,589 +1,478 0.06% 1,382,080
2009-12-03 2009-12-01 18.294 72,111 +1,314 0.06% 1,319,202
2009-12-01 2009-11-27 16.863 70,797 -23,653 0.06% 1,193,878
2009-11-27 2009-11-25 18.172 94,450 +4,106 0.07% 1,716,373
2009-11-26 2009-11-24 17.929 90,344 +4,928 0.07% 1,619,757
2009-11-25 2009-11-23 17.959 85,416 +4,928 0.07% 1,534,004
2009-11-20 2009-11-18 18.872 80,488 -1,643 0.06% 1,519,001
2009-11-19 2009-11-17 19.329 82,131 -4,270 0.06% 1,587,509
2009-11-18 2009-11-16 18.964 86,401 -3,943 0.07% 1,638,484
2009-11-17 2009-11-13 19.238 90,344 -26,446 0.07% 1,738,008
2009-11-13 2009-11-11 17.198 116,790 -2,956 0.09% 2,008,581
2009-11-12 2009-11-10 17.046 119,746 -3,286 0.09% 2,041,194
2009-11-11 2009-11-09 16.955 123,032 -3,285 0.10% 2,085,972
2009-11-10 2009-11-06 16.985 126,317 -3,942 0.10% 2,145,514
2009-11-09 2009-11-05 16.924 130,259 -657 0.10% 2,204,539
2009-11-06 2009-11-04 16.650 130,916 +3,285 0.10% 2,179,793
2009-11-05 2009-11-03 16.955 127,631 -4,763 0.10% 2,163,947
2009-11-04 2009-11-02 16.376 132,394 +2,299 0.10% 2,168,133
2009-11-02 2009-10-29 15.524 130,095 +1,150 0.10% 2,019,603
2009-10-30 2009-10-28 15.737 128,945 +12,484 0.10% 2,029,225
2009-10-29 2009-10-27 16.437 116,461 +657 0.09% 1,914,298
2009-10-27 2009-10-22 17.076 115,804 +3,285 0.09% 1,977,524
2009-10-22 2009-10-20 16.194 112,519 -2,300 0.09% 1,822,102
2009-10-09 2009-10-07 15.646 114,819 -3,285 0.09% 1,796,438
2009-09-30 2009-09-28 15.524 118,104 +3,285 0.09% 1,833,454
2009-09-29 2009-09-25 15.981 114,819 +822 0.09% 1,834,883
2009-09-16 2009-09-14 17.076 113,997 +985 0.09% 1,946,666
2009-09-15 2009-09-11 17.594 113,012 -3,942 0.09% 1,988,326
2009-09-14 2009-09-10 17.229 116,954 +2,300 0.09% 2,014,962
2009-09-11 2009-09-09 17.076 114,654 -3,285 0.09% 1,957,886
2009-09-09 2009-09-07 16.863 117,939 -3,286 0.09% 1,988,852
2009-09-07 2009-09-03 16.346 121,225 -2,299 0.09% 1,981,535
2009-09-04 2009-09-02 15.828 123,524 +6,570 0.10% 1,955,194
2009-09-03 2009-09-01 16.589 116,954 -1,643 0.09% 1,940,202
2009-09-02 2009-08-31 16.072 118,597 +6,571 0.09% 1,906,088
2009-09-01 2009-08-28 16.711 112,026 +3,285 0.09% 1,872,089
2009-08-28 2009-08-26 17.929 108,741 -6,570 0.08% 1,949,593
2009-08-27 2009-08-25 17.837 115,311 +328 0.09% 2,056,855
2009-08-26 2009-08-24 18.264 114,983 -7,227 0.09% 2,100,004
2009-08-25 2009-08-21 17.533 122,210 -4,271 0.10% 2,142,715
2009-08-24 2009-08-20 16.620 126,481 +22,668 0.10% 2,102,099
2009-08-21 2009-08-19 16.285 103,813 -3,285 0.08% 1,690,600
2009-08-20 2009-08-18 16.011 107,098 +20,861 0.08% 1,714,756
2009-08-19 2009-08-17 16.711 86,237 +4,435 0.07% 1,441,124
2009-08-18 2009-08-14 18.020 81,802 +11,663 0.06% 1,474,079
2009-08-17 2009-08-13 17.655 70,139 +12,648 0.05% 1,238,291
2009-08-06 2009-08-04 20.668 57,491 -1,807 0.04% 1,188,242
2009-08-05 2009-08-03 19.786 59,298 -12,813 0.05% 1,173,245
2009-08-04 2009-07-31 18.324 72,111 -1,642 0.06% 1,321,397
2009-08-03 2009-07-30 17.929 73,753 +5,256 0.06% 1,322,301
2009-07-31 2009-07-29 18.720 68,497 -1,642 0.05% 1,282,277
2009-07-29 2009-07-27 18.081 70,139 -658 0.05% 1,268,181
2009-07-28 2009-07-24 17.655 70,797 +3,286 0.06% 1,249,908
2009-07-27 2009-07-23 17.655 67,511 -2,628 0.05% 1,191,894
2009-07-24 2009-07-22 16.955 70,139 +9,362 0.05% 1,189,187
2009-07-23 2009-07-21 17.807 60,777 -18,561 0.05% 1,082,257
2009-07-22 2009-07-20 16.955 79,338 -7,885 0.06% 1,345,153
2009-07-16 2009-07-14 16.315 87,223 -2,628 0.07% 1,423,086
2009-07-14 2009-07-10 15.433 89,851 +9,199 0.07% 1,386,648
2009-07-10 2009-07-08 15.646 80,652 +2,792 0.06% 1,261,867
2009-07-09 2009-07-07 17.198 77,860 -328 0.06% 1,339,054
2009-07-07 2009-07-03 16.803 78,188 +328 0.06% 1,313,755
2009-07-06 2009-07-02 16.407 77,860 +10,184 0.06% 1,277,434
2009-07-03 2009-06-30 16.894 67,676 -1,478 0.05% 1,143,307
2009-07-02 2009-06-29 17.716 69,154 -657 0.05% 1,225,111
2009-06-30 2009-06-26 16.985 69,811 -3,285 0.05% 1,185,750
2009-06-29 2009-06-25 17.229 73,096 -2,628 0.06% 1,259,347
2009-06-26 2009-06-24 17.503 75,724 -3,943 0.06% 1,325,369
2009-06-25 2009-06-23 17.198 79,667 +9,856 0.06% 1,370,131
2009-06-24 2009-06-22 18.264 69,811 -22,011 0.05% 1,275,001
2009-06-23 2009-06-19 17.837 91,822 -1,314 0.07% 1,637,871
2009-06-16 2009-06-12 16.559 93,136 +3,285 0.07% 1,542,239
2009-06-15 2009-06-11 17.290 89,851 +8,213 0.07% 1,553,483
2009-06-12 2009-06-10 17.929 81,638 -2,628 0.06% 1,463,669
2009-06-11 2009-06-09 17.655 84,266 +9,856 0.07% 1,487,701
2009-06-10 2009-06-08 16.803 74,410 +5,256 0.06% 1,250,275
2009-06-09 2009-06-05 18.172 69,154 -6,078 0.05% 1,256,686
2009-06-08 2009-06-04 14.367 75,232 +3,286 0.06% 1,080,886
2009-06-05 2009-06-03 14.337 71,946 -4,271 0.06% 1,031,485
2009-06-04 2009-06-02 13.606 76,217 -22,997 0.06% 1,037,038
2009-06-01 2009-05-27 13.972 99,214 -9,034 0.08% 1,386,184
2009-05-29 2009-05-26 13.941 108,248 +2,300 0.08% 1,509,109
2009-05-27 2009-05-25 14.246 105,948 -13,141 0.08% 1,509,294
2009-05-26 2009-05-22 14.002 119,089 +1,314 0.09% 1,667,496
2009-05-25 2009-05-21 13.759 117,775 +493 0.09% 1,620,417
2009-05-22 2009-05-20 13.272 117,282 -4,764 0.09% 1,556,514
2009-05-21 2009-05-19 12.541 122,046 +6,570 0.09% 1,530,580
2009-05-20 2009-05-18 11.810 115,476 +2,629 0.09% 1,363,825
2009-05-19 2009-05-15 11.810 112,847 -1,643 0.09% 1,332,776
2009-05-18 2009-05-14 11.506 114,490 +5,749 0.09% 1,317,330
2009-05-15 2009-05-13 12.054 108,741 +4,107 0.08% 1,310,762
2009-05-14 2009-05-12 11.750 104,634 +19,711 0.08% 1,229,406
2009-05-12 2009-05-08 12.328 84,923 +1,643 0.07% 1,046,925
2009-05-11 2009-05-07 11.902 83,280 -1,643 0.06% 991,180
2009-05-08 2009-05-06 11.932 84,923 +1,643 0.07% 1,013,320
2009-05-07 2009-05-05 11.506 83,280 -9,856 0.06% 958,226
2009-05-06 2009-05-04 11.263 93,136 +11,170 0.07% 1,048,949
2009-05-05 2009-04-30 11.019 81,966 +6,570 0.06% 903,187
2009-05-04 2009-04-29 10.806 75,396 -6,570 0.06% 814,727
2009-04-30 2009-04-28 11.019 81,966 -657 0.06% 903,187
2009-04-28 2009-04-24 12.237 82,623 -3,286 0.06% 1,011,026
2009-04-24 2009-04-22 11.719 85,909 -5,913 0.07% 1,006,780
2009-04-23 2009-04-21 11.895 91,822 +5,913 0.07% 1,092,186
2009-04-22 2009-04-20 12.173 85,909 -3,588 0.07% 1,045,741
2009-04-21 2009-04-17 12.049 89,497 +1,457 0.07% 1,078,356
2009-04-20 2009-04-16 12.512 88,040 +2,266 0.07% 1,101,600
2009-04-17 2009-04-15 12.389 85,774 +6,473 0.07% 1,062,647
2009-04-16 2009-04-14 12.420 79,301 +3,237 0.06% 984,904
2009-04-15 2009-04-09 12.451 76,064 +16,184 0.06% 947,051
2009-04-08 2009-04-06 13.130 59,880 +6,797 0.05% 786,248
2009-04-03 2009-04-01 11.215 53,083 -3,237 0.04% 595,321
2009-04-02 2009-03-31 11.277 56,320 -4,693 0.04% 635,104
2009-03-31 2009-03-27 10.813 61,013 -6,474 0.05% 659,750
2009-03-30 2009-03-26 10.535 67,487 +6,474 0.05% 710,990
2009-03-27 2009-03-25 10.319 61,013 -6,474 0.05% 629,590
2009-03-26 2009-03-24 10.164 67,487 +3,885 0.05% 685,970
2009-03-24 2009-03-20 9.423 63,602 +6,473 0.05% 599,321
2009-02-26 2009-02-24 9.886 57,129 +4,693 0.05% 564,801
2009-02-25 2009-02-23 10.319 52,436 -4,693 0.04% 541,084
2009-02-19 2009-02-17 10.319 57,129 +4,693 0.05% 589,511
2009-02-12 2009-02-10 10.288 52,436 -323 0.04% 539,464
2009-02-11 2009-02-09 10.226 52,759 -3,237 0.04% 539,528
2009-02-10 2009-02-06 10.226 55,996 -324 0.04% 572,630
2009-02-09 2009-02-05 10.134 56,320 -4,855 0.04% 570,723
2009-02-04 2009-02-02 8.774 61,175 -324 0.05% 536,762
2009-01-19 2009-01-15 8.774 61,499 -3,236 0.05% 539,604
2009-01-16 2009-01-14 8.929 64,735 -1,295 0.05% 577,998
2009-01-14 2009-01-12 8.712 66,030 -3,237 0.05% 575,280
2009-01-13 2009-01-09 9.083 69,267 -2,589 0.05% 629,162
2009-01-09 2009-01-07 9.207 71,856 +2,589 0.06% 661,559
2009-01-08 2009-01-06 9.083 69,267 -1,942 0.05% 629,162
2009-01-06 2009-01-02 8.558 71,209 +4,855 0.06% 609,402
2009-01-02 2008-12-29 8.095 66,354 -2,265 0.05% 537,103
2008-12-30 2008-12-24 8.033 68,619 +7,120 0.05% 551,197
2008-12-23 2008-12-19 8.373 61,499 -5,016 0.05% 514,904
2008-12-22 2008-12-18 8.651 66,515 +1,942 0.05% 575,396
2008-12-18 2008-12-16 8.465 64,573 +2,751 0.05% 546,626
2008-12-15 2008-12-11 8.898 61,822 +3,237 0.05% 550,078
2008-12-12 2008-12-10 8.651 58,585 +323 0.05% 506,796
2008-12-10 2008-12-08 8.712 58,262 -647 0.05% 507,602
2008-12-09 2008-12-05 8.342 58,909 -6,474 0.05% 491,399
2008-12-08 2008-12-04 8.342 65,383 -5,178 0.05% 545,403
2008-12-05 2008-12-03 8.156 70,561 +3,236 0.06% 575,516
2008-12-04 2008-12-02 7.631 67,325 -3,236 0.05% 513,762
2008-12-03 2008-12-01 7.878 70,561 -10,358 0.06% 555,897
2008-12-02 2008-11-28 7.353 80,919 -1,618 0.06% 594,999
2008-12-01 2008-11-27 7.199 82,537 +8,415 0.07% 594,147
2008-11-25 2008-11-21 6.828 74,122 +3,561 0.06% 506,091
2008-11-21 2008-11-19 7.291 70,561 +5,502 0.06% 514,477
2008-11-18 2008-11-14 8.280 65,059 +3,237 0.05% 538,680
2008-11-17 2008-11-13 7.878 61,822 -3,237 0.05% 487,049
2008-11-13 2008-11-11 7.631 65,059 +6,474 0.05% 496,470
2008-11-06 2008-11-04 6.148 58,585 +3,236 0.05% 360,187
2008-11-05 2008-11-03 6.426 55,349 +3,237 0.04% 355,682
2008-11-04 2008-10-31 6.364 52,112 +3,237 0.04% 331,661
2008-10-29 2008-10-27 6.148 48,875 -6,474 0.04% 300,489
2008-10-24 2008-10-22 8.960 55,349 -3,236 0.04% 495,903
2008-10-22 2008-10-20 8.342 58,585 -162 0.05% 488,697
2008-10-21 2008-10-17 8.342 58,747 +1,133 0.05% 490,048
2008-10-17 2008-10-15 9.299 57,614 +4,855 0.05% 535,776
2008-10-15 2008-10-13 9.979 52,759 -1,619 0.04% 526,488
2008-10-14 2008-10-10 9.794 54,378 +324 0.04% 532,564
2008-10-13 2008-10-09 10.875 54,054 -324 0.04% 587,841
2008-10-10 2008-10-08 11.431 54,378 -3,075 0.04% 621,604
2008-09-29 2008-09-25 12.821 57,453 -3,236 0.05% 736,631
2008-09-26 2008-09-24 12.142 60,689 +3,236 0.05% 736,871
2008-09-24 2008-09-22 12.265 57,453 +162 0.05% 704,681
2008-09-08 2008-09-04 17.919 57,291 -1,294 0.05% 1,026,605
2008-09-03 2008-09-01 18.475 58,585 -1,619 0.05% 1,082,372
2008-09-02 2008-08-29 18.444 60,204 +1,619 0.05% 1,110,424
2008-08-19 2008-08-15 18.352 58,585 -3,237 0.05% 1,075,132
2008-08-18 2008-08-14 18.444 61,822 -3,237 0.05% 1,140,267
2008-08-15 2008-08-13 18.074 65,059 +1,942 0.05% 1,175,851
2008-08-07 2008-08-04 20.576 63,117 +1,295 0.05% 1,298,702
2008-07-25 2008-07-23 20.298 61,822 -162 0.05% 1,254,866
2008-07-24 2008-07-22 19.649 61,984 +4,046 0.05% 1,217,940
2008-07-22 2008-07-18 20.020 57,938 -2,104 0.05% 1,159,919
2008-07-18 2008-07-16 19.464 60,042 -1,618 0.05% 1,168,651
2008-07-17 2008-07-15 19.031 61,660 -1,942 0.05% 1,173,473
2008-07-16 2008-07-14 19.773 63,602 -486 0.05% 1,257,592
2008-07-15 2008-07-11 19.866 64,088 -1,942 0.05% 1,273,142
2008-07-14 2008-07-10 19.217 66,030 -971 0.05% 1,268,881
2008-07-10 2008-07-08 19.464 67,001 -3,237 0.05% 1,304,100
2008-07-08 2008-07-04 19.093 70,238 -2,265 0.06% 1,341,064
2008-07-04 2008-07-02 20.113 72,503 -7,769 0.06% 1,458,230
2008-07-03 2008-06-30 20.236 80,272 +6,474 0.06% 1,624,405
2008-07-02 2008-06-27 20.051 73,798 -6,312 0.06% 1,479,716
2008-06-30 2008-06-26 20.514 80,110 +5,179 0.06% 1,643,402
2008-06-27 2008-06-25 20.236 74,931 +1,618 0.06% 1,516,324
2008-06-26 2008-06-24 20.483 73,313 +2,913 0.06% 1,501,701
2008-06-25 2008-06-23 22.121 70,400 +7,607 0.06% 1,557,309
2008-06-24 2008-06-20 22.862 62,793 -6,797 0.05% 1,435,595
2008-06-23 2008-06-19 23.171 69,590 -25,409 0.05% 1,612,490
2008-06-20 2008-06-18 23.171 94,999 0.08% 2,201,250

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