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: LEHIN SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.330 9,757 +0 0.00% 12,977
2025-10-13 2025-10-09 1.360 9,757 +0 0.00% 13,270
2025-10-10 2025-10-08 1.350 9,757 +0 0.00% 13,172
2025-10-09 2025-10-06 1.380 9,757 +0 0.00% 13,465
2025-10-08 2025-10-03 1.350 9,757 +0 0.00% 13,172
2025-10-06 2025-10-02 1.340 9,757 +0 0.00% 13,074
2025-10-03 2025-09-30 1.390 9,757 +0 0.00% 13,562
2025-10-02 2025-09-29 1.360 9,757 +0 0.00% 13,270
2025-09-30 2025-09-26 1.430 9,757 +0 0.00% 13,953
2025-09-29 2025-09-25 1.370 9,757 +0 0.00% 13,367
2025-09-26 2025-09-24 1.400 9,757 +0 0.00% 13,660
2025-09-25 2025-09-23 1.430 9,757 +0 0.00% 13,953
2025-09-24 2025-09-22 1.440 9,757 +0 0.00% 14,050
2025-09-23 2025-09-19 1.400 9,757 +0 0.00% 13,660
2025-09-22 2025-09-18 1.380 9,757 +0 0.00% 13,465
2025-09-19 2025-09-17 1.460 9,757 +0 0.00% 14,245
2025-09-18 2025-09-16 1.400 9,757 +0 0.00% 13,660
2025-09-17 2025-09-15 1.420 9,757 +0 0.00% 13,855
2025-09-16 2025-09-12 1.510 9,757 +0 0.00% 14,733
2025-09-15 2025-09-11 1.520 9,757 +0 0.00% 14,831
2025-09-12 2025-09-10 1.550 9,757 +0 0.00% 15,123
2025-09-11 2025-09-09 1.460 9,757 +0 0.00% 14,245
2025-09-10 2025-09-08 1.460 9,757 +0 0.00% 14,245
2025-09-09 2025-09-05 1.470 9,757 +0 0.00% 14,343
2025-09-08 2025-09-04 1.460 9,757 +0 0.00% 14,245
2025-09-05 2025-09-03 1.460 9,757 +0 0.00% 14,245
2025-09-04 2025-09-02 1.490 9,757 +0 0.00% 14,538
2025-09-03 2025-09-01 1.310 9,757 +0 0.00% 12,782
2025-09-02 2025-08-29 1.440 9,757 +0 0.00% 14,050
2025-09-01 2025-08-28 1.480 9,757 +0 0.00% 14,440
2025-08-29 2025-08-27 1.500 9,757 +0 0.00% 14,636
2025-08-28 2025-08-26 1.560 9,757 +0 0.00% 15,221
2025-08-27 2025-08-25 1.530 9,757 +0 0.00% 14,928
2025-08-26 2025-08-22 1.660 9,757 -1 0.00% 16,197
2025-08-05 2025-08-01 0.990 9,758 -49,750 0.00% 9,660
2025-07-28 2025-07-24 0.960 59,508 -250 0.02% 57,128
2025-01-09 2025-01-07 1.330 59,758 -50 0.02% 79,478
2024-05-24 2024-05-22 2.280 59,808 -100 0.02% 136,362
2024-05-06 2024-05-02 2.200 59,908 -50,000 0.02% 131,798
2024-05-03 2024-04-30 2.290 109,908 +50,000 0.04% 251,689
2024-04-03 2024-03-28 1.140 59,908 +39 0.02% 68,295
2023-08-24 2023-08-22 4.550 59,869 -2 0.02% 272,404
2023-07-25 2023-07-21 5.400 59,871 -125 0.02% 323,303
2023-03-13 2023-03-09 7.500 59,996 +5,000 0.02% 449,970
2023-03-08 2023-03-06 7.700 54,996 +50 0.02% 423,469
2022-12-06 2022-12-02 8.600 54,946 +3 0.02% 472,536
2022-11-24 2022-11-22 7.300 54,943 +20,000 0.02% 401,084
2022-11-21 2022-11-17 8.100 34,943 -2,250 0.01% 283,038
2022-09-15 2022-09-13 9.100 37,193 +20 0.01% 338,456
2022-08-03 2022-08-01 11.600 37,173 +1 0.01% 431,207
2022-07-21 2022-07-19 12.400 37,172 +120 0.01% 460,933
2022-06-14 2022-06-10 13.300 37,052 -2 0.01% 492,792
2022-05-31 2022-05-27 13.400 37,054 +1 0.01% 496,524
2022-05-26 2022-05-24 13.600 37,053 -182 0.01% 503,921
2022-05-24 2022-05-20 13.600 37,235 +2 0.01% 506,396
2022-05-20 2022-05-18 16.400 37,233 +132 0.01% 610,621
2022-05-11 2022-05-06 15.800 37,101 +10 0.01% 586,196
2022-05-10 2022-05-05 16.700 37,091 -4,000 0.01% 619,420
2022-04-22 2022-04-20 13.200 41,091 -250 0.01% 542,401
2022-04-21 2022-04-19 15.000 41,341 +230 0.01% 620,115
2022-04-20 2022-04-14 14.100 41,111 -3,397 0.01% 579,665
2022-04-14 2022-04-12 11.500 44,508 +2,000 0.02% 511,842
2022-04-13 2022-04-11 11.500 42,508 -5,000 0.02% 488,842
2022-04-11 2022-04-07 11.000 47,508 -20,146 0.02% 522,588
2022-04-07 2022-04-04 9.100 67,654 +140 0.02% 615,651
2022-02-15 2022-02-11 9.200 67,514 -170 0.02% 621,129
2021-11-29 2021-11-25 6.900 67,684 +57 0.02% 467,020
2021-11-11 2021-11-09 7.000 67,627 +45 0.02% 473,389
2021-10-29 2021-10-27 6.700 67,582 -100 0.02% 452,799
2021-10-04 2021-09-29 6.800 67,682 +162 0.02% 460,238
2021-09-01 2021-08-30 7.800 67,520 -70 0.02% 526,656
2021-08-31 2021-08-27 7.300 67,590 -250 0.02% 493,407
2021-08-30 2021-08-26 7.100 67,840 +170 0.02% 481,664
2021-08-17 2021-08-13 7.400 67,670 -200 0.02% 500,758
2021-07-21 2021-07-19 7.000 67,870 +35 0.02% 475,090
2021-07-09 2021-07-07 7.700 67,835 +30 0.02% 522,330
2021-07-05 2021-06-30 7.600 67,805 +80 0.02% 515,318
2021-06-29 2021-06-25 7.800 67,725 +20 0.02% 528,255
2021-06-21 2021-06-17 7.900 67,705 +50 0.02% 534,870
2021-06-17 2021-06-15 7.700 67,655 +19,760 0.02% 520,944
2021-05-27 2021-05-25 7.400 47,895 +240 0.02% 354,423
2021-05-26 2021-05-24 7.000 47,655 -200 0.02% 333,585
2021-05-13 2021-05-11 7.500 47,855 +2 0.02% 358,912
2021-04-26 2021-04-22 8.300 47,853 +3 0.02% 397,180
2021-04-21 2021-04-19 8.600 47,850 +10,500 0.02% 411,510
2021-04-09 2021-04-07 7.800 37,350 -200 0.02% 291,330
2021-04-07 2021-03-31 7.700 37,550 -80 0.02% 289,135
2021-03-19 2021-03-17 8.367 37,630 +7 0.02% 314,838
2021-03-18 2021-03-16 8.272 37,623 -1,948 0.02% 311,202
2021-02-18 2021-02-16 10.173 39,571 +4,207 0.02% 402,560
2021-02-17 2021-02-11 9.508 35,364 +1,051 0.02% 336,226
2021-02-03 2021-02-01 8.937 34,313 +1 0.02% 306,659
2021-01-27 2021-01-25 9.508 34,312 +5,259 0.02% 326,224
2021-01-08 2021-01-06 11.219 29,053 -2 0.01% 325,944
2021-01-04 2020-12-29 9.888 29,055 -105 0.01% 287,292
2020-11-20 2020-11-18 9.413 29,160 -7 0.01% 274,469
2020-11-16 2020-11-12 8.272 29,167 +8 0.01% 241,257
2020-11-04 2020-11-02 7.986 29,159 -3,156 0.01% 232,874
2020-10-15 2020-10-12 7.606 32,315 +1 0.02% 245,790
2020-07-28 2020-07-24 10.648 32,314 +10,518 0.02% 344,095
2020-07-24 2020-07-22 11.029 21,796 +13,674 0.01% 240,383
2020-07-14 2020-07-10 13.976 8,122 -6 0.00% 113,514
2020-06-18 2020-06-16 8.272 8,128 +1 0.00% 67,231
2020-06-15 2020-06-11 7.891 8,127 -104 0.00% 64,132
2020-06-11 2020-06-09 7.036 8,231 +1 0.00% 57,910
2020-06-10 2020-06-08 7.036 8,230 -3,156 0.00% 57,903
2020-06-03 2020-06-01 5.990 11,386 -10 0.01% 68,200
2020-06-02 2020-05-29 5.705 11,396 +10 0.01% 65,009
2020-05-25 2020-05-21 5.800 11,386 +2 0.01% 66,034
2020-05-19 2020-05-15 5.800 11,384 +3,155 0.01% 66,023
2020-04-24 2020-04-22 6.750 8,229 -789 0.00% 55,549
2020-04-20 2020-04-16 6.750 9,018 -1 0.00% 60,875
2020-04-15 2020-04-09 6.845 9,019 -5,259 0.00% 61,739
2020-04-01 2020-03-30 6.180 14,278 -15,777 0.01% 88,237
2020-03-24 2020-03-20 7.226 30,055 +21,036 0.02% 217,170
2020-03-04 2020-03-02 12.645 9,019 -2 0.00% 114,046
2020-02-10 2020-02-06 13.691 9,021 +2 0.00% 123,506
2020-02-06 2020-02-04 13.216 9,019 +3 0.00% 119,191
2020-01-17 2020-01-15 14.642 9,016 -8 0.00% 132,009
2019-11-21 2019-11-19 14.452 9,024 -526 0.00% 130,410
2019-11-07 2019-11-05 14.642 9,550 +1 0.00% 139,828
2019-10-14 2019-10-10 14.261 9,549 -105 0.00% 136,182
2019-09-17 2019-09-13 14.166 9,654 -3 0.00% 136,761
2019-09-10 2019-09-06 12.075 9,657 +3 0.00% 116,605
2019-09-03 2019-08-30 11.219 9,654 -5 0.00% 108,308
2019-08-12 2019-08-08 11.694 9,659 +4 0.00% 112,955
2019-07-22 2019-07-18 13.406 9,655 +1 0.00% 129,432
2019-06-26 2019-06-24 14.261 9,654 -4 0.00% 137,679
2019-06-03 2019-05-30 14.927 9,658 +5 0.00% 144,164
2019-05-21 2019-05-17 15.307 9,653 -2,103 0.00% 147,760
2019-05-20 2019-05-16 15.117 11,756 -6 0.01% 177,716
2019-04-30 2019-04-26 15.022 11,762 +1 0.01% 176,688
2019-04-02 2019-03-29 16.068 11,761 +2,104 0.01% 188,973
2019-03-19 2019-03-15 15.973 9,657 +3 0.00% 154,249
2019-02-13 2019-02-11 16.163 9,654 +1 0.00% 156,036
2019-02-08 2019-01-31 15.497 9,653 +2 0.00% 149,596
2019-01-25 2019-01-23 15.783 9,651 -8 0.00% 152,318
2019-01-17 2019-01-15 15.212 9,659 +2 0.00% 146,934
2018-12-14 2018-12-12 16.733 9,657 -1,051 0.00% 161,594
2018-12-10 2018-12-06 17.494 10,708 +1,058 0.01% 187,325
2018-11-30 2018-11-28 18.730 9,650 -4 0.00% 180,744
2018-11-22 2018-11-20 19.871 9,654 +1 0.00% 191,833
2018-11-02 2018-10-31 16.923 9,653 -3 0.00% 163,362
2018-10-19 2018-10-16 20.251 9,656 -1 0.00% 195,545
2018-10-02 2018-09-27 17.969 9,657 +1 0.00% 173,530
2018-09-24 2018-09-20 17.684 9,656 +2 0.00% 170,758
2018-09-12 2018-09-10 16.733 9,654 -3 0.00% 161,544
2018-09-06 2018-09-04 17.684 9,657 +3 0.00% 170,775
2018-08-13 2018-08-09 19.871 9,654 -10 0.00% 191,833
2018-08-10 2018-08-08 18.825 9,664 +5 0.00% 181,925
2018-07-25 2018-07-23 19.586 9,659 +5 0.00% 189,177
2018-07-19 2018-07-17 20.727 9,654 +1 0.00% 200,094
2018-06-27 2018-06-25 25.290 9,653 -3 0.00% 244,126
2018-05-16 2018-05-14 25.005 9,656 +3 0.00% 241,448
2018-05-04 2018-05-02 26.051 9,653 -2 0.00% 251,468
2018-04-06 2018-04-03 25.670 9,655 -3 0.00% 247,848
2018-03-27 2018-03-23 26.431 9,658 +4 0.00% 255,271
2018-03-26 2018-03-22 28.047 9,654 +4 0.00% 270,769
2018-02-26 2018-02-22 30.044 9,650 -1 0.00% 289,924
2018-02-09 2018-02-07 29.854 9,651 -1,051 0.00% 288,119
2018-02-08 2018-02-06 29.473 10,702 +1,043 0.01% 315,425
2018-01-30 2018-01-26 33.277 9,659 +9 0.00% 321,418
2018-01-26 2018-01-24 38.791 9,650 -6 0.00% 374,332
2018-01-24 2018-01-22 38.791 9,656 -321 0.00% 374,565
2018-01-23 2018-01-19 38.601 9,977 -2 0.00% 385,120
2018-01-08 2018-01-04 40.312 9,979 +2 0.00% 402,275
2017-12-18 2017-12-14 38.791 9,977 -159 0.00% 387,017
2017-12-13 2017-12-11 38.601 10,136 -7 0.01% 391,257
2017-12-07 2017-12-05 38.316 10,143 -1 0.01% 388,634
2017-11-02 2017-10-31 44.876 10,144 +3 0.01% 455,220
2017-10-25 2017-10-23 43.259 10,141 +7 0.01% 438,694
2017-10-24 2017-10-20 42.974 10,134 -1,052 0.01% 435,501
2017-10-23 2017-10-19 41.548 11,186 +1,052 0.01% 464,757
2017-10-20 2017-10-18 42.214 10,134 -1 0.01% 427,793
2017-10-19 2017-10-17 42.309 10,135 -1,052 0.01% 428,799
2017-10-16 2017-10-12 40.597 11,187 -1,052 0.01% 454,163
2017-10-12 2017-10-10 41.263 12,239 +526 0.01% 505,016
2017-10-10 2017-10-06 40.122 11,713 -1,051 0.01% 469,949
2017-10-06 2017-10-03 40.883 12,764 -2 0.01% 521,825
2017-09-28 2017-09-26 41.928 12,766 +1,052 0.01% 535,258
2017-09-27 2017-09-25 41.928 11,714 +1,052 0.01% 491,149
2017-09-26 2017-09-22 44.020 10,662 +1,051 0.01% 469,342
2017-09-20 2017-09-18 46.682 9,611 -1,051 0.00% 448,663
2017-09-13 2017-09-11 42.784 10,662 +1,051 0.01% 456,164
2017-08-15 2017-08-11 40.027 9,611 -3 0.00% 384,698
2017-07-14 2017-07-12 38.220 9,614 -1,052 0.00% 367,451
2017-07-07 2017-07-05 38.125 10,666 +1,052 0.01% 406,645
2017-07-06 2017-07-04 38.696 9,614 -1,052 0.00% 372,022
2017-07-03 2017-06-29 38.506 10,666 -1,052 0.01% 410,702
2017-06-30 2017-06-28 38.125 11,718 -78 0.01% 446,753
2017-06-29 2017-06-27 37.650 11,796 +1,051 0.01% 444,119
2017-06-26 2017-06-22 38.506 10,745 -21,035 0.01% 413,744
2017-06-23 2017-06-21 39.361 31,780 -29,009 0.02% 1,250,904
2017-06-22 2017-06-20 37.270 60,789 +39,527 0.03% 2,265,588
2017-06-21 2017-06-19 38.125 21,262 -31,554 0.01% 810,622
2017-06-20 2017-06-16 38.791 52,816 +27,347 0.03% 2,048,781
2017-06-19 2017-06-15 42.879 25,469 +16,302 0.01% 1,092,089
2017-05-23 2017-05-19 54.003 9,167 +421 0.00% 495,046
2017-05-12 2017-05-10 56.285 8,746 -3,155 0.00% 492,267
2017-05-11 2017-05-09 56.000 11,901 -3 0.01% 666,451
2017-04-20 2017-04-18 56.950 11,904 +421 0.01% 677,937
2017-04-19 2017-04-13 58.091 11,483 +4 0.01% 667,062
2017-04-18 2017-04-12 57.901 11,479 -6 0.01% 664,647
2017-04-10 2017-04-06 59.708 11,485 +316 0.01% 685,742
2017-03-01 2017-02-27 70.641 11,169 -316 0.01% 788,993
2017-02-28 2017-02-24 69.310 11,485 -1 0.01% 796,028
2017-02-23 2017-02-21 59.708 11,486 -155 0.01% 685,801
2017-02-01 2017-01-25 56.950 11,641 +5 0.01% 662,959
2017-01-26 2017-01-24 57.236 11,636 -7 0.01% 665,994
2017-01-24 2017-01-20 57.711 11,643 -1 0.01% 671,929
2017-01-23 2017-01-19 58.377 11,644 +6 0.01% 679,736
2017-01-18 2017-01-16 57.996 11,638 -5 0.01% 674,960
2016-12-02 2016-11-30 60.373 11,643 -2 0.01% 702,924
2016-10-18 2016-10-14 63.035 11,645 +4 0.01% 734,045
2016-09-29 2016-09-27 61.894 11,641 +1 0.01% 720,512
2016-09-23 2016-09-21 66.648 11,640 -3 0.01% 775,784
2016-09-02 2016-08-31 65.222 11,643 +1 0.01% 759,379
2016-08-10 2016-08-08 59.993 11,642 -3 0.01% 698,436
2016-06-21 2016-06-17 56.095 11,645 +5 0.01% 653,223
2016-05-24 2016-05-20 59.708 11,640 -3 0.01% 694,996
2016-04-19 2016-04-15 66.743 11,643 +316 0.01% 777,091
2016-04-08 2016-04-06 66.268 11,327 +6 0.01% 750,615
2016-04-06 2016-04-01 66.553 11,321 -2 0.01% 753,447
2016-02-22 2016-02-18 73.969 11,323 -2 0.01% 837,550
2016-02-19 2016-02-17 71.117 11,325 -3 0.01% 805,396
2016-02-18 2016-02-16 72.258 11,328 +1 0.01% 818,534
2016-02-04 2016-02-02 76.441 11,327 -1 0.01% 865,846
2016-01-12 2016-01-08 75.205 11,328 +6 0.01% 851,921
2016-01-05 2015-12-31 81.385 11,322 -210 0.01% 921,439
2015-12-23 2015-12-21 76.346 11,532 -6 0.01% 880,420
2015-12-18 2015-12-16 75.870 11,538 +1 0.01% 875,393
2015-12-15 2015-12-11 80.814 11,537 -1 0.01% 932,356
2015-12-01 2015-11-27 81.765 11,538 -1,052 0.01% 943,406
2015-11-30 2015-11-26 82.050 12,590 +1,052 0.01% 1,033,014
2015-11-27 2015-11-25 87.375 11,538 -211 0.01% 1,008,128
2015-11-12 2015-11-10 83.096 11,749 +5 0.01% 976,297
2015-11-06 2015-11-04 80.909 11,744 -105 0.01% 950,201
2015-11-03 2015-10-30 83.001 11,849 +2 0.01% 983,480
2015-11-02 2015-10-29 81.575 11,847 -578 0.01% 966,419
2015-09-29 2015-09-24 62.180 12,425 -1 0.01% 772,581
2015-09-25 2015-09-23 63.606 12,426 -315 0.01% 790,364
2015-09-17 2015-09-15 61.324 12,741 -3 0.01% 781,327
2015-09-15 2015-09-11 62.370 12,744 -1,052 0.01% 794,839
2015-09-14 2015-09-10 61.989 13,796 +1,054 0.01% 855,206
2015-09-11 2015-09-09 63.035 12,742 -1,052 0.01% 803,195
2015-08-27 2015-08-25 57.616 13,794 +316 0.01% 794,754
2015-08-21 2015-08-19 66.173 13,478 +1,051 0.01% 891,876
2015-08-14 2015-08-12 70.927 12,427 -315 0.01% 881,404
2015-07-16 2015-07-14 70.071 12,742 -6 0.01% 892,843
2015-07-14 2015-07-10 66.933 12,748 -105 0.01% 853,266
2015-07-03 2015-06-30 69.025 12,853 +1 0.01% 887,178
2015-06-18 2015-06-16 67.028 12,852 +1 0.01% 861,449
2015-06-09 2015-06-05 72.923 12,851 -1,052 0.01% 937,135
2015-06-01 2015-05-28 75.775 13,903 -420 0.01% 1,053,505
2015-05-21 2015-05-19 64.366 14,323 +315 0.01% 921,918
2015-05-19 2015-05-15 66.648 14,008 -6 0.01% 933,607
2015-05-15 2015-05-13 67.314 14,014 +5 0.01% 943,333
2015-05-07 2015-05-05 70.261 14,009 +5 0.01% 984,286
2015-04-29 2015-04-27 72.353 14,004 -158 0.01% 1,013,227
2015-04-27 2015-04-23 72.258 14,162 -21 0.01% 1,023,312
2015-04-24 2015-04-22 72.258 14,183 +7 0.01% 1,024,829
2015-04-21 2015-04-17 73.113 14,176 +231 0.01% 1,036,454
2015-04-20 2015-04-16 74.825 13,945 -1,588 0.01% 1,043,429
2015-04-16 2015-04-14 75.680 15,533 -2 0.01% 1,175,542
2015-04-14 2015-04-10 75.775 15,535 +85 0.01% 1,177,171
2015-04-13 2015-04-09 74.634 15,450 +315 0.01% 1,153,103
2015-04-01 2015-03-30 73.494 15,135 +105 0.01% 1,112,325
2015-03-24 2015-03-20 67.599 15,030 -1,051 0.01% 1,016,011
2015-03-23 2015-03-19 67.504 16,081 +841 0.01% 1,085,528
2015-03-20 2015-03-18 67.694 15,240 +315 0.01% 1,031,656
2015-03-19 2015-03-17 66.933 14,925 +1,052 0.01% 998,980
2015-03-16 2015-03-12 70.831 13,873 -1,052 0.01% 982,645
2015-03-11 2015-03-09 72.776 14,925 -30 0.01% 1,086,177
2015-03-10 2015-03-06 73.630 14,955 +1,265 0.01% 1,101,131
2015-03-09 2015-03-05 75.148 13,690 -1,054 0.01% 1,028,773
2015-03-04 2015-03-02 75.053 14,744 +210 0.01% 1,106,580
2015-03-03 2015-02-27 76.097 14,534 +1,054 0.01% 1,105,988
2015-02-24 2015-02-18 82.644 13,480 +5 0.01% 1,114,035
2015-02-11 2015-02-09 81.410 13,475 -4 0.01% 1,097,001
2015-02-06 2015-02-04 82.074 13,479 +2 0.01% 1,106,279
2015-02-03 2015-01-30 83.023 13,477 +1 0.01% 1,118,902
2015-01-27 2015-01-23 79.892 13,476 +2 0.01% 1,076,624
2015-01-19 2015-01-15 86.913 13,474 -2 0.01% 1,171,070
2014-12-23 2014-12-19 83.403 13,476 +2 0.01% 1,123,934
2014-12-22 2014-12-18 81.885 13,474 -5 0.01% 1,103,312
2014-12-11 2014-12-09 85.016 13,479 +211 0.01% 1,145,926
2014-12-05 2014-12-03 91.561 13,268 -55 0.01% 1,214,832
2014-11-13 2014-11-11 92.884 13,323 -657 0.01% 1,237,492
2014-11-10 2014-11-06 91.467 13,980 +634 0.01% 1,278,703
2014-10-30 2014-10-28 96.380 13,346 +3 0.01% 1,286,288
2014-10-07 2014-10-03 103.183 13,343 -1,058 0.01% 1,376,776
2014-10-03 2014-09-29 100.538 14,401 -5 0.01% 1,447,842
2014-09-30 2014-09-26 102.427 14,406 -1,059 0.01% 1,475,570
2014-09-29 2014-09-25 104.128 15,465 +2,117 0.01% 1,610,344
2014-09-15 2014-09-11 118.491 13,348 -1,058 0.01% 1,581,615
2014-09-12 2014-09-10 119.436 14,406 +5 0.01% 1,720,590
2014-09-08 2014-09-04 121.892 14,401 +1,063 0.01% 1,755,373
2014-09-02 2014-08-29 118.869 13,338 -3 0.01% 1,585,471
2014-06-30 2014-06-26 102.616 13,341 -10 0.01% 1,369,006
2014-06-27 2014-06-25 101.672 13,351 +9 0.01% 1,357,416
2014-06-25 2014-06-23 100.916 13,342 +4 0.01% 1,346,416
2014-05-30 2014-05-28 108.097 13,338 -1,067 0.01% 1,441,796
2014-05-27 2014-05-23 108.475 14,405 +3 0.01% 1,562,580
2014-05-19 2014-05-15 110.932 14,402 +1,058 0.01% 1,597,636
2014-05-15 2014-05-13 109.609 13,344 +1 0.01% 1,462,618
2014-04-25 2014-04-23 130.208 13,343 -1 0.01% 1,737,360
2014-04-24 2014-04-22 130.397 13,344 +5 0.01% 1,740,012
2014-04-11 2014-04-09 125.861 13,339 -1,165 0.01% 1,678,860
2014-04-07 2014-04-03 129.452 14,504 -317 0.01% 1,877,567
2014-04-04 2014-04-02 126.428 14,821 -7 0.01% 1,873,789
2014-03-07 2014-03-05 140.318 14,828 -27 0.01% 2,080,630
2014-02-05 2014-01-30 138.054 14,855 -3 0.01% 2,050,799
2014-01-29 2014-01-27 139.940 14,858 +7 0.01% 2,079,235
2014-01-02 2013-12-27 141.638 14,851 -11 0.01% 2,103,464
2013-12-30 2013-12-24 143.712 14,862 -100 0.01% 2,135,854
2013-12-13 2013-12-11 151.256 14,962 +5 0.01% 2,263,098
2013-12-06 2013-12-04 151.068 14,957 +424 0.01% 2,259,521
2013-12-05 2013-12-03 152.954 14,533 +318 0.01% 2,222,877
2013-11-28 2013-11-26 160.309 14,215 -5 0.01% 2,278,794
2013-11-22 2013-11-20 154.085 14,220 +530 0.01% 2,191,094
2013-11-21 2013-11-19 159.366 13,690 -530 0.01% 2,181,723
2013-11-20 2013-11-18 158.612 14,220 -1,060 0.01% 2,255,459
2013-11-18 2013-11-14 158.423 15,280 +1,590 0.01% 2,420,706
2013-11-13 2013-11-11 150.125 13,690 +3 0.01% 2,055,208
2013-11-04 2013-10-31 134.282 13,687 -317 0.01% 1,837,924
2013-11-01 2013-10-30 130.133 14,004 -127 0.01% 1,822,387
2013-10-28 2013-10-24 122.589 14,131 -107 0.01% 1,732,310
2013-10-25 2013-10-23 123.344 14,238 +107 0.01% 1,756,168
2013-10-17 2013-10-15 123.155 14,131 -5 0.01% 1,740,305
2013-09-06 2013-09-04 117.309 14,136 +127 0.01% 1,658,274
2013-08-20 2013-08-16 123.721 14,009 +2 0.01% 1,733,207
2013-08-16 2013-08-13 128.813 14,007 -159 0.01% 1,804,285
2013-08-12 2013-08-08 127.493 14,166 -1,061 0.01% 1,806,065
2013-08-08 2013-08-06 125.230 15,227 +2 0.01% 1,906,873
2013-08-07 2013-08-05 128.813 15,225 -1,061 0.01% 1,961,180
2013-08-06 2013-08-02 128.059 16,286 -53 0.01% 2,085,564
2013-08-05 2013-08-01 122.967 16,339 -3,299 0.01% 2,009,150
2013-08-02 2013-07-31 119.195 19,638 +3,177 0.01% 2,340,743
2013-08-01 2013-07-30 120.138 16,461 +6 0.01% 1,977,584
2013-07-25 2013-07-23 114.857 16,455 -637 0.01% 1,889,968
2013-07-24 2013-07-22 115.988 17,092 -1,066 0.01% 1,982,473
2013-07-22 2013-07-18 113.159 18,158 -1,060 0.01% 2,054,748
2013-07-19 2013-07-17 112.594 19,218 +5 0.01% 2,163,824
2013-06-25 2013-06-21 106.936 19,213 -2 0.01% 2,054,554
2013-06-20 2013-06-18 108.067 19,215 -1,273 0.01% 2,076,512
2013-06-19 2013-06-17 107.124 20,488 +1,273 0.01% 2,194,761
2013-06-10 2013-06-06 109.953 19,215 +5 0.01% 2,112,751
2013-06-03 2013-05-30 112.216 19,210 +1 0.01% 2,155,677
2013-05-31 2013-05-29 113.537 19,209 -319 0.01% 2,180,924
2013-05-27 2013-05-23 108.067 19,528 -212 0.01% 2,110,337
2013-05-24 2013-05-22 109.010 19,740 -212 0.01% 2,151,862
2013-05-20 2013-05-15 106.370 19,952 -1,377 0.01% 2,122,291
2013-05-15 2013-05-13 97.694 21,329 -3,818 0.01% 2,083,721
2013-05-14 2013-05-10 97.128 25,147 +3,603 0.01% 2,442,490
2013-05-13 2013-05-09 98.260 21,544 -4,878 0.01% 2,116,915
2013-05-10 2013-05-08 97.883 26,422 +238 0.01% 2,586,261
2013-05-09 2013-05-07 102.786 26,184 -562 0.01% 2,691,360
2013-05-08 2013-05-06 102.786 26,746 +1,060 0.01% 2,749,126
2013-05-07 2013-05-03 102.975 25,686 -642 0.01% 2,645,017
2013-05-06 2013-05-02 100.523 26,328 +424 0.01% 2,646,576
2013-05-03 2013-04-30 102.598 25,904 +2 0.01% 2,657,695
2013-05-02 2013-04-29 99.203 25,902 +5 0.01% 2,569,558
2013-04-23 2013-04-19 95.242 25,897 -1,060 0.01% 2,466,495
2013-04-19 2013-04-17 94.111 26,957 -8 0.01% 2,536,947
2013-04-18 2013-04-16 94.677 26,965 -425 0.01% 2,552,957
2013-04-17 2013-04-15 93.451 27,390 -636 0.01% 2,559,617
2013-04-03 2013-03-28 88.076 28,026 -636 0.01% 2,468,410
2013-04-02 2013-03-27 88.642 28,662 +636 0.01% 2,540,643
2013-03-20 2013-03-18 85.813 28,026 -530 0.01% 2,404,982
2013-03-18 2013-03-14 87.227 28,556 -318 0.01% 2,490,855
2013-03-15 2013-03-13 87.887 28,874 +318 0.01% 2,537,653
2013-03-12 2013-03-08 93.828 28,556 +535 0.01% 2,679,352
2013-03-11 2013-03-07 92.319 28,021 -1,060 0.01% 2,586,876
2013-03-08 2013-03-06 91.376 29,081 +1,060 0.01% 2,657,312
2013-03-05 2013-03-01 94.299 28,021 -1,060 0.01% 2,642,366
2013-03-04 2013-02-28 95.431 29,081 +1,060 0.01% 2,775,232
2013-03-01 2013-02-27 95.242 28,021 +3 0.01% 2,668,790
2013-02-28 2013-02-26 95.997 28,018 -53 0.01% 2,689,641
2013-02-27 2013-02-25 97.317 28,071 -53 0.01% 2,731,788
2013-02-25 2013-02-21 94.865 28,124 -424 0.01% 2,667,991
2013-02-22 2013-02-20 94.677 28,548 +737 0.01% 2,702,830
2013-02-21 2013-02-19 94.488 27,811 +106 0.01% 2,627,808
2013-02-20 2013-02-18 96.374 27,705 -106 0.01% 2,670,044
2013-02-19 2013-02-15 95.431 27,811 +111 0.01% 2,654,034
2013-02-08 2013-02-06 96.563 27,700 +53 0.01% 2,674,786
2013-02-07 2013-02-05 97.128 27,647 +3,605 0.01% 2,685,311
2013-02-06 2013-02-04 99.203 24,042 +2,121 0.01% 2,385,040
2013-02-05 2013-02-01 99.580 21,921 -265 0.01% 2,182,899
2013-02-01 2013-01-30 102.598 22,186 +106 0.01% 2,276,236
2013-01-25 2013-01-23 104.861 22,080 -1,060 0.01% 2,315,332
2013-01-18 2013-01-16 102.598 23,140 +1,060 0.01% 2,374,114
2013-01-17 2013-01-15 102.786 22,080 +212 0.01% 2,269,525
2013-01-16 2013-01-14 105.993 21,868 -9 0.01% 2,317,847
2013-01-15 2013-01-11 106.181 21,877 -1,061 0.01% 2,322,927
2013-01-10 2013-01-08 105.615 22,938 +1,061 0.01% 2,422,607
2013-01-09 2013-01-07 108.444 21,877 -106 0.01% 2,372,439
2013-01-08 2013-01-04 108.256 21,983 +636 0.01% 2,379,788
2013-01-07 2013-01-03 109.387 21,347 -1,485 0.01% 2,335,093
2013-01-04 2013-01-02 104.861 22,832 -848 0.01% 2,394,187
2013-01-03 2012-12-31 101.278 23,680 +1,060 0.01% 2,398,255
2013-01-02 2012-12-27 102.598 22,620 -846 0.01% 2,320,763
2012-12-28 2012-12-24 102.409 23,466 +2,126 0.01% 2,403,136
2012-12-27 2012-12-20 103.729 21,340 -106 0.01% 2,213,586
2012-12-21 2012-12-19 105.238 21,446 +524 0.01% 2,256,939
2012-12-20 2012-12-18 110.142 20,922 +265 0.01% 2,304,387
2012-12-19 2012-12-17 111.651 20,657 +159 0.01% 2,306,366
2012-12-18 2012-12-14 113.537 20,498 +647 0.01% 2,327,273
2012-12-12 2012-12-10 117.309 19,851 -106 0.01% 2,328,692
2012-12-10 2012-12-06 111.961 19,957 +1,282 0.01% 2,234,409
2012-12-07 2012-12-05 111.030 18,675 +698 0.01% 2,073,480
2012-12-05 2012-12-03 110.471 17,977 -215 0.01% 1,985,935
2012-12-04 2012-11-30 112.147 18,192 -107 0.01% 2,040,187
2012-12-03 2012-11-29 113.265 18,299 +429 0.01% 2,072,640
2012-11-30 2012-11-28 114.010 17,870 -429 0.01% 2,037,366
2012-11-29 2012-11-27 114.756 18,299 +429 0.01% 2,099,912
2012-11-28 2012-11-26 117.177 17,870 -537 0.01% 2,093,959
2012-11-26 2012-11-22 114.010 18,407 +3,112 0.01% 2,098,589
2012-11-23 2012-11-21 113.079 15,295 +76 0.01% 1,729,542
2012-11-22 2012-11-20 113.824 15,219 +428 0.01% 1,732,289
2012-11-21 2012-11-19 115.128 14,791 -215 0.01% 1,702,860
2012-11-20 2012-11-16 113.265 15,006 +215 0.01% 1,699,658
2012-11-19 2012-11-15 120.717 14,791 -902 0.01% 1,785,524
2012-11-16 2012-11-14 98.921 15,693 -161 0.01% 1,552,364
2012-11-15 2012-11-13 101.715 15,854 -1 0.01% 1,612,592
2012-11-14 2012-11-12 103.578 15,855 -8 0.01% 1,642,230
2012-11-13 2012-11-09 103.578 15,863 +215 0.01% 1,643,059
2012-11-09 2012-11-07 106.931 15,648 -640 0.01% 1,673,261
2012-11-08 2012-11-06 101.343 16,288 +322 0.01% 1,650,668
2012-11-06 2012-11-02 101.715 15,966 -54 0.01% 1,623,984
2012-10-31 2012-10-29 90.445 16,020 -644 0.01% 1,448,921
2012-10-30 2012-10-26 89.917 16,664 +1,073 0.01% 1,498,372
2012-10-29 2012-10-25 97.639 15,591 -2,379 0.01% 1,522,283
2012-10-24 2012-10-19 107.248 17,970 +233 0.01% 1,927,246
2012-10-19 2012-10-17 109.307 17,737 -933 0.01% 1,938,781
2012-10-18 2012-10-16 106.905 18,670 +1,282 0.01% 1,995,912
2012-10-15 2012-10-11 108.621 17,388 -2 0.01% 1,888,697
2012-10-09 2012-10-05 111.195 17,390 +233 0.01% 1,933,676
2012-10-08 2012-10-04 111.709 17,157 -117 0.01% 1,916,600
2012-10-05 2012-10-03 105.189 17,274 -113 0.01% 1,817,031
2012-10-04 2012-09-28 102.272 17,387 -697 0.01% 1,778,197
2012-10-03 2012-09-27 99.869 18,084 +1,049 0.01% 1,806,037
2012-09-28 2012-09-26 105.875 17,035 +116 0.01% 1,803,584
2012-09-27 2012-09-25 113.769 16,919 -70 0.01% 1,924,852
2012-09-25 2012-09-21 109.479 16,989 +7 0.01% 1,859,934
2012-09-19 2012-09-17 111.366 16,982 -932 0.01% 1,891,222
2012-09-18 2012-09-14 114.112 17,914 +932 0.01% 2,044,199
2012-09-12 2012-09-10 112.053 16,982 -350 0.01% 1,902,879
2012-09-11 2012-09-07 107.934 17,332 +350 0.01% 1,870,718
2012-08-20 2012-08-16 96.952 16,982 -1 0.01% 1,646,442
2012-08-13 2012-08-09 99.355 16,983 -2,342 0.01% 1,687,338
2012-08-10 2012-08-08 96.094 19,325 +2,339 0.01% 1,857,020
2012-08-09 2012-08-07 109.479 16,986 -4,639 0.01% 1,859,606
2012-07-27 2012-07-25 76.361 21,625 +5 0.01% 1,651,297
2012-07-26 2012-07-24 76.875 21,620 -583 0.01% 1,662,045
2012-07-24 2012-07-20 78.506 22,203 -1,170 0.01% 1,743,058
2012-07-12 2012-07-10 80.822 23,373 -2,331 0.02% 1,889,054
2012-07-11 2012-07-09 81.423 25,704 +5 0.02% 2,092,888
2012-07-10 2012-07-06 82.795 25,699 -3 0.02% 2,127,760
2012-07-05 2012-07-03 86.485 25,702 +1 0.02% 2,222,831
2012-06-22 2012-06-20 88.372 25,701 -350 0.02% 2,271,257
2012-06-21 2012-06-19 86.142 26,051 +350 0.02% 2,244,074
2012-06-19 2012-06-15 87.000 25,701 +2,331 0.02% 2,235,975
2012-06-18 2012-06-14 79.192 23,370 -2,859 0.02% 1,850,715
2012-06-15 2012-06-13 90.431 26,229 +5,221 0.02% 2,371,927
2012-05-30 2012-05-28 107.248 21,008 +6 0.01% 2,253,065
2012-05-18 2012-05-16 114.112 21,002 -12 0.01% 2,396,577
2012-05-16 2012-05-14 122.005 21,014 +1,166 0.01% 2,563,819
2012-05-15 2012-05-11 129.556 19,848 -1,166 0.01% 2,571,418
2012-05-11 2012-05-09 120.289 21,014 +5 0.01% 2,527,760
2012-05-10 2012-05-08 123.721 21,009 -280 0.01% 2,599,260
2012-05-09 2012-05-07 121.662 21,289 +199 0.01% 2,590,064
2012-05-08 2012-05-04 127.153 21,090 +2,412 0.01% 2,681,661
2012-05-07 2012-05-03 134.532 18,678 +240 0.01% 2,512,786
2012-05-03 2012-04-30 137.277 18,438 -76 0.01% 2,531,121
2012-04-26 2012-04-24 137.449 18,514 +1 0.01% 2,544,731
2012-04-25 2012-04-23 137.964 18,513 -467 0.01% 2,554,124
2012-04-24 2012-04-20 140.366 18,980 -233 0.01% 2,664,149
2012-04-17 2012-04-13 140.709 19,213 +8 0.01% 2,703,448
2012-03-29 2012-03-27 137.449 19,205 +234 0.01% 2,639,708
2012-03-21 2012-03-19 138.650 18,971 +665 0.01% 2,630,332
2012-03-20 2012-03-16 145.686 18,306 +456 0.01% 2,666,921
2012-03-16 2012-03-14 155.123 17,850 -233 0.01% 2,768,954
2012-03-13 2012-03-09 158.899 18,083 +233 0.01% 2,873,363
2012-03-12 2012-03-08 156.496 17,850 -233 0.01% 2,793,458
2012-03-09 2012-03-07 148.260 18,083 +233 0.01% 2,680,978
2012-03-07 2012-03-05 160.443 17,850 +60 0.01% 2,863,907
2012-03-05 2012-03-01 155.295 17,790 -233 0.01% 2,762,699
2012-03-02 2012-02-29 147.175 18,023 -495 0.01% 2,652,536
2012-03-01 2012-02-28 147.006 18,518 -118 0.01% 2,722,255
2012-02-29 2012-02-27 145.822 18,636 +591 0.01% 2,717,534
2012-02-28 2012-02-24 150.389 18,045 -352 0.01% 2,713,774
2012-02-27 2012-02-23 150.389 18,397 -567 0.01% 2,766,711
2012-02-21 2012-02-17 127.044 18,964 +118 0.01% 2,409,266
2012-02-20 2012-02-16 121.123 18,846 +5 0.01% 2,282,691
2012-02-14 2012-02-10 120.954 18,841 +331 0.01% 2,278,898
2012-02-13 2012-02-09 122.138 18,510 -201 0.01% 2,260,781
2012-02-09 2012-02-07 115.541 18,711 -237 0.01% 2,161,885
2012-02-06 2012-02-02 103.192 18,948 -685 0.01% 1,955,276
2012-01-13 2012-01-11 93.211 19,633 -355 0.01% 1,830,009
2012-01-12 2012-01-10 91.858 19,988 -1,537 0.01% 1,836,048
2012-01-09 2012-01-05 86.783 21,525 -709 0.01% 1,867,994
2012-01-04 2011-12-30 84.753 22,234 +946 0.01% 1,884,388
2011-12-30 2011-12-28 86.275 21,288 -473 0.01% 1,836,623
2011-12-29 2011-12-23 86.783 21,761 +473 0.01% 1,888,475
2011-12-28 2011-12-22 87.290 21,288 -1 0.01% 1,858,230
2011-12-22 2011-12-20 86.783 21,289 +1,182 0.01% 1,847,513
2011-12-20 2011-12-16 93.888 20,107 -59 0.01% 1,887,797
2011-12-19 2011-12-15 88.643 20,166 -35 0.01% 1,787,582
2011-12-16 2011-12-14 90.504 20,201 -1,177 0.01% 1,828,275
2011-12-14 2011-12-12 89.489 21,378 +1,192 0.01% 1,913,100
2011-12-13 2011-12-09 91.012 20,186 -59 0.01% 1,837,162
2011-12-12 2011-12-08 92.534 20,245 -1,360 0.01% 1,873,355
2011-12-09 2011-12-07 91.181 21,605 +1,419 0.01% 1,969,963
2011-12-08 2011-12-06 90.673 20,186 +78 0.01% 1,830,333
2011-12-05 2011-12-01 95.918 20,108 -1,424 0.01% 1,928,710
2011-12-02 2011-11-30 90.843 21,532 -709 0.01% 1,956,021
2011-12-01 2011-11-29 88.982 22,241 -710 0.01% 1,979,042
2011-11-29 2011-11-25 83.653 22,951 -1,785 0.02% 1,919,919
2011-11-28 2011-11-24 80.185 24,736 -355 0.02% 1,983,457
2011-11-25 2011-11-23 75.364 25,091 -2,364 0.02% 1,890,953
2011-11-24 2011-11-22 70.881 27,455 +1,300 0.02% 1,946,034
2011-11-23 2011-11-21 73.249 26,155 -1,182 0.02% 1,915,833
2011-11-22 2011-11-18 76.971 27,337 +247 0.02% 2,104,152
2011-11-21 2011-11-17 76.294 27,090 +1,301 0.02% 2,066,810
2011-11-18 2011-11-16 81.285 25,789 +1,182 0.02% 2,096,249
2011-11-17 2011-11-15 84.922 24,607 -1,182 0.02% 2,089,668
2011-11-15 2011-11-11 84.160 25,789 -828 0.02% 2,170,414
2011-11-14 2011-11-10 80.354 26,617 +2,601 0.02% 2,138,788
2011-11-11 2011-11-09 87.121 24,016 +237 0.02% 2,092,295
2011-11-09 2011-11-07 90.166 23,779 +1,182 0.02% 2,144,054
2011-11-08 2011-11-04 91.181 22,597 -1,182 0.01% 2,060,414
2011-11-07 2011-11-03 91.012 23,779 +1,775 0.02% 2,164,167
2011-11-03 2011-11-01 94.395 22,004 +1,774 0.01% 2,077,068
2011-11-02 2011-10-31 96.425 20,230 +591 0.01% 1,950,678
2011-11-01 2011-10-28 106.068 19,639 -119 0.01% 2,083,060
2011-10-31 2011-10-27 101.669 19,758 -1,182 0.01% 2,008,780
2011-10-28 2011-10-26 95.241 20,940 -248 0.01% 1,994,344
2011-10-27 2011-10-25 88.136 21,188 +244 0.01% 1,867,423
2011-10-26 2011-10-24 91.012 20,944 -229 0.01% 1,906,149
2011-10-25 2011-10-21 88.982 21,173 +1,182 0.01% 1,884,010
2011-10-24 2011-10-20 88.643 19,991 +237 0.01% 1,772,070
2011-10-21 2011-10-19 96.087 19,754 -245 0.01% 1,898,097
2011-10-20 2011-10-18 99.132 19,999 +236 0.01% 1,982,535
2011-10-19 2011-10-17 105.898 19,763 -591 0.01% 2,092,870
2011-10-18 2011-10-14 98.117 20,354 +246 0.01% 1,997,067
2011-10-17 2011-10-13 99.639 20,108 +355 0.01% 2,003,545
2011-10-14 2011-10-12 86.106 19,753 -7 0.01% 1,700,849
2011-10-13 2011-10-11 93.042 19,760 -237 0.01% 1,838,504
2011-10-11 2011-10-07 87.290 19,997 -111 0.01% 1,745,539
2011-10-10 2011-10-06 80.439 20,108 -5 0.01% 1,617,463
2011-10-07 2011-10-04 79.424 20,113 -235 0.01% 1,597,450
2011-10-06 2011-10-03 83.399 20,348 -1,182 0.01% 1,697,007
2011-10-04 2011-09-30 80.777 21,530 -1,182 0.01% 1,739,131
2011-10-03 2011-09-28 80.777 22,712 -237 0.01% 1,834,610
2011-09-30 2011-09-27 71.896 22,949 -35 0.02% 1,649,938
2011-09-28 2011-09-26 67.075 22,984 -343 0.02% 1,541,643
2011-09-27 2011-09-23 69.612 23,327 +473 0.02% 1,623,842
2011-09-26 2011-09-22 72.995 22,854 +138 0.01% 1,668,238
2011-09-23 2011-09-21 75.787 22,716 +480 0.01% 1,721,571
2011-09-22 2011-09-20 85.091 22,236 -492 0.01% 1,892,080
2011-09-21 2011-09-19 82.892 22,728 +1,849 0.01% 1,883,963
2011-09-20 2011-09-16 103.361 20,879 +1,246 0.01% 2,158,072
2011-09-19 2011-09-15 127.552 19,633 -32 0.01% 2,504,223
2011-09-16 2011-09-14 154.788 19,665 +12 0.01% 3,043,897
2011-09-15 2011-09-12 157.833 19,653 +487 0.01% 3,101,883
2011-09-14 2011-09-09 166.460 19,166 -402 0.01% 3,190,374
2011-09-12 2011-09-08 161.723 19,568 +355 0.01% 3,164,603
2011-09-08 2011-09-06 168.828 19,213 -130 0.01% 3,243,700
2011-09-07 2011-09-05 160.878 19,343 +10 0.01% 3,111,855
2011-09-06 2011-09-02 166.122 19,333 +118 0.01% 3,211,631
2011-09-01 2011-08-30 175.510 19,215 +4 0.01% 3,372,434
2011-08-31 2011-08-29 173.819 19,211 -237 0.01% 3,339,233
2011-08-29 2011-08-25 177.202 19,448 -39 0.01% 3,446,227
2011-08-26 2011-08-24 174.242 19,487 +239 0.01% 3,395,449
2011-08-17 2011-08-15 172.550 19,248 -238 0.01% 3,321,244
2011-08-16 2011-08-12 163.923 19,486 +237 0.01% 3,194,195
2011-08-15 2011-08-11 165.276 19,249 -589 0.01% 3,181,396
2011-08-12 2011-08-10 159.693 19,838 -946 0.01% 3,167,998
2011-08-10 2011-08-08 168.152 20,784 -271 0.01% 3,494,866
2011-08-09 2011-08-05 166.460 21,055 +1,650 0.01% 3,504,817
2011-08-08 2011-08-04 180.163 19,405 +364 0.01% 3,496,055
2011-08-05 2011-08-03 182.277 19,041 +177 0.01% 3,470,739
2011-08-04 2011-08-02 189.044 18,864 +47 0.01% 3,566,123
2011-08-03 2011-08-01 192.427 18,817 +237 0.01% 3,620,902
2011-07-26 2011-07-22 204.269 18,580 +1,001 0.01% 3,795,315
2011-07-22 2011-07-20 186.929 17,579 -1,182 0.01% 3,286,029
2011-07-21 2011-07-19 180.585 18,761 +236 0.01% 3,387,964
2011-07-20 2011-07-18 179.317 18,525 +476 0.01% 3,321,842
2011-07-19 2011-07-15 183.123 18,049 +118 0.01% 3,305,187
2011-07-18 2011-07-14 186.506 17,931 -177 0.01% 3,344,245
2011-07-14 2011-07-12 193.273 18,108 +113 0.01% 3,499,787
2011-07-12 2011-07-08 211.458 17,995 +6 0.01% 3,805,194
2011-07-07 2011-07-05 211.035 17,989 -6 0.01% 3,796,318
2011-07-05 2011-06-30 204.692 17,995 +4 0.01% 3,683,428
2011-07-04 2011-06-29 203.423 17,991 -1,183 0.01% 3,659,783
2011-06-30 2011-06-28 198.348 19,174 +231 0.01% 3,803,124
2011-06-27 2011-06-23 196.656 18,943 +5 0.01% 3,725,261
2011-06-24 2011-06-22 203.000 18,938 -591 0.01% 3,844,415
2011-06-23 2011-06-21 207.652 19,529 +1,778 0.01% 4,055,239
2011-06-22 2011-06-20 209.344 17,751 +347 0.01% 3,716,062
2011-06-20 2011-06-16 226.261 17,404 -140 0.01% 3,937,838
2011-06-14 2011-06-10 236.411 17,544 -709 0.01% 4,147,586
2011-06-13 2011-06-09 235.142 18,253 -2 0.01% 4,292,042
2011-06-10 2011-06-08 234.719 18,255 +1,182 0.01% 4,284,792
2011-06-09 2011-06-07 237.679 17,073 -4 0.01% 4,057,898
2011-06-08 2011-06-03 237.256 17,077 +3 0.01% 4,051,627
2011-06-07 2011-06-02 238.525 17,074 -591 0.01% 4,072,577
2011-06-03 2011-06-01 238.525 17,665 +591 0.01% 4,213,546
2011-05-31 2011-05-27 241.908 17,074 +1 0.01% 4,130,344
2011-05-30 2011-05-26 237.679 17,073 -1,660 0.01% 4,057,898
2011-05-27 2011-05-25 238.102 18,733 +2,068 0.01% 4,460,368
2011-05-26 2011-05-24 251.213 16,665 -19 0.01% 4,186,458
2011-05-25 2011-05-23 246.561 16,684 +22 0.01% 4,113,616
2011-05-20 2011-05-18 262.208 16,662 +1 0.01% 4,368,917
2011-05-19 2011-05-17 261.363 16,661 -236 0.01% 4,354,562
2011-05-16 2011-05-12 256.711 16,897 +177 0.01% 4,337,638
2011-05-13 2011-05-11 263.054 16,720 +119 0.01% 4,398,267
2011-05-12 2011-05-09 256.288 16,601 -1,178 0.01% 4,254,630
2011-05-11 2011-05-06 265.169 17,779 +55 0.01% 4,714,437
2011-05-09 2011-05-05 265.169 17,724 +122 0.01% 4,699,853
2011-05-05 2011-05-03 276.165 17,602 +141 0.01% 4,861,051
2011-05-04 2011-04-29 273.204 17,461 -378 0.01% 4,770,420
2011-04-29 2011-04-27 282.931 17,839 -245 0.01% 5,047,212
2011-04-26 2011-04-20 284.200 18,084 +118 0.01% 5,139,475
2011-04-21 2011-04-19 287.161 17,966 +93 0.01% 5,159,126
2011-04-20 2011-04-18 290.121 17,873 -8 0.01% 5,185,332
2011-04-19 2011-04-15 291.390 17,881 +177 0.01% 5,210,339
2011-04-15 2011-04-13 296.042 17,704 +828 0.01% 5,241,124
2011-04-14 2011-04-12 297.311 16,876 +414 0.01% 5,017,412
2011-04-13 2011-04-11 299.848 16,462 +4 0.01% 4,936,098
2011-04-12 2011-04-08 306.615 16,458 -5 0.01% 5,046,265
2011-04-11 2011-04-07 307.461 16,463 -237 0.01% 5,061,723
2011-04-07 2011-04-04 303.231 16,700 -47 0.01% 5,063,964
2011-04-04 2011-03-31 301.963 16,747 -591 0.01% 5,056,968
2011-04-01 2011-03-30 301.117 17,338 -782 0.01% 5,220,763
2011-03-30 2011-03-28 290.121 18,120 +2 0.01% 5,256,991
2011-03-29 2011-03-25 288.429 18,118 +710 0.01% 5,225,762
2011-03-28 2011-03-24 287.583 17,408 +3 0.01% 5,006,253
2011-03-25 2011-03-23 287.161 17,405 +194 0.01% 4,998,029
2011-03-23 2011-03-21 288.429 17,211 +119 0.01% 4,964,156
2011-03-22 2011-03-18 290.121 17,092 -3 0.01% 4,958,747
2011-03-21 2011-03-17 284.200 17,095 +118 0.01% 4,858,401
2011-03-18 2011-03-16 297.733 16,977 +651 0.01% 5,054,621
2011-03-17 2011-03-15 304.077 16,326 +296 0.01% 4,964,364
2011-03-16 2011-03-14 318.033 16,030 -236 0.01% 5,098,076
2011-03-15 2011-03-11 315.496 16,266 +508 0.01% 5,131,857
2011-03-14 2011-03-10 322.686 15,758 -591 0.01% 5,084,879
2011-03-11 2011-03-09 319.725 16,349 -6 0.01% 5,227,186
2011-03-10 2011-03-08 318.456 16,355 +118 0.01% 5,208,354
2011-03-09 2011-03-07 315.496 16,237 +5 0.01% 5,122,708
2011-03-08 2011-03-04 319.725 16,232 -66 0.01% 5,189,778
2011-03-07 2011-03-03 311.267 16,298 -651 0.01% 5,073,026
2011-03-04 2011-03-02 319.302 16,949 +2 0.01% 5,411,853
2011-03-03 2011-03-01 323.834 16,947 -449 0.01% 5,488,019
2011-03-02 2011-02-28 314.770 17,396 -180 0.01% 5,475,742
2011-03-01 2011-02-25 316.830 17,576 -91 0.01% 5,568,607
2011-02-28 2011-02-24 309.414 17,667 +522 0.01% 5,466,420
2011-02-25 2011-02-23 323.422 17,145 +121 0.01% 5,545,074
2011-02-24 2011-02-22 322.598 17,024 +364 0.01% 5,491,912
2011-02-18 2011-02-16 337.842 16,660 +112 0.01% 5,628,453
2011-02-17 2011-02-15 343.198 16,548 -238 0.01% 5,679,247
2011-02-16 2011-02-14 349.790 16,786 -652 0.01% 5,871,582
2011-02-15 2011-02-11 332.898 17,438 -2,493 0.01% 5,805,081
2011-02-14 2011-02-10 319.302 19,931 -180 0.01% 6,364,012
2011-02-11 2011-02-09 320.126 20,111 +3 0.01% 6,438,058
2011-02-10 2011-02-08 322.598 20,108 +182 0.01% 6,486,805
2011-02-09 2011-02-07 320.126 19,926 +1,456 0.01% 6,378,835
2011-02-07 2011-01-31 304.470 18,470 -1 0.01% 5,623,563
2011-02-01 2011-01-28 307.354 18,471 +4 0.01% 5,677,138
2011-01-26 2011-01-24 307.766 18,467 -8 0.01% 5,683,517
2011-01-25 2011-01-21 306.942 18,475 -121 0.01% 5,670,756
2011-01-24 2011-01-20 304.058 18,596 +6 0.01% 5,654,264
2011-01-21 2011-01-19 304.882 18,590 -121 0.01% 5,667,758
2011-01-20 2011-01-18 304.058 18,711 -610 0.01% 5,689,231
2011-01-19 2011-01-17 300.350 19,321 +1,213 0.01% 5,803,064
2011-01-18 2011-01-14 308.178 18,108 +1 0.01% 5,580,490
2011-01-17 2011-01-13 308.178 18,107 +1 0.01% 5,580,181
2011-01-14 2011-01-12 305.294 18,106 -300 0.01% 5,527,655
2011-01-13 2011-01-11 303.646 18,406 +478 0.01% 5,588,910
2011-01-12 2011-01-10 308.590 17,928 -61 0.01% 5,532,404
2011-01-11 2011-01-07 313.946 17,989 +7 0.01% 5,647,578
2011-01-10 2011-01-06 314.358 17,982 +121 0.01% 5,652,789
2011-01-07 2011-01-05 318.478 17,861 -121 0.01% 5,688,339
2011-01-05 2011-01-03 309.002 17,982 +59 0.01% 5,556,476
2011-01-04 2010-12-31 304.882 17,923 -4 0.01% 5,464,402
2011-01-03 2010-12-29 301.174 17,927 +238 0.01% 5,399,148
2010-12-30 2010-12-28 304.882 17,689 +248 0.01% 5,393,060
2010-12-29 2010-12-24 311.062 17,441 +4 0.01% 5,425,235
2010-12-28 2010-12-22 311.474 17,437 +112 0.01% 5,431,175
2010-12-23 2010-12-21 315.594 17,325 -1,206 0.01% 5,467,669
2010-12-22 2010-12-20 314.770 18,531 -243 0.01% 5,833,006
2010-12-20 2010-12-16 311.886 18,774 +115 0.01% 5,855,351
2010-12-17 2010-12-15 320.126 18,659 -1 0.01% 5,973,235
2010-12-16 2010-12-14 320.126 18,660 -475 0.01% 5,973,555
2010-12-15 2010-12-13 313.946 19,135 -619 0.01% 6,007,360
2010-12-14 2010-12-10 315.594 19,754 -505 0.01% 6,234,247
2010-12-13 2010-12-09 309.002 20,259 -607 0.01% 6,260,074
2010-12-10 2010-12-08 309.826 20,866 +848 0.01% 6,464,832
2010-12-09 2010-12-07 308.590 20,018 +197 0.01% 6,177,357
2010-12-08 2010-12-06 312.298 19,821 +6 0.01% 6,190,062
2010-12-07 2010-12-03 317.242 19,815 +1,450 0.01% 6,286,154
2010-12-06 2010-12-02 314.358 18,365 +3 0.01% 5,773,188
2010-12-03 2010-12-01 315.594 18,362 -60 0.01% 5,794,940
2010-12-02 2010-11-30 309.414 18,422 +60 0.01% 5,700,027
2010-11-30 2010-11-26 317.242 18,362 -108 0.01% 5,825,201
2010-11-29 2010-11-25 320.950 18,470 -32 0.01% 5,927,950
2010-11-26 2010-11-24 331.662 18,502 +405 0.01% 6,136,416
2010-11-25 2010-11-23 332.898 18,097 +247 0.01% 6,024,460
2010-11-23 2010-11-19 336.606 17,850 -2 0.01% 6,008,423
2010-11-22 2010-11-18 334.546 17,852 -97 0.01% 5,972,321
2010-11-19 2010-11-17 332.074 17,949 +276 0.01% 5,960,401
2010-11-18 2010-11-16 341.138 17,673 +13 0.01% 6,028,938
2010-11-17 2010-11-15 339.326 17,660 +271 0.01% 5,992,489
2010-11-16 2010-11-12 338.515 17,389 +240 0.01% 5,886,433
2010-11-15 2010-11-11 343.380 17,149 +777 0.01% 5,888,617
2010-11-12 2010-11-10 348.244 16,372 +1,074 0.01% 5,701,459
2010-11-11 2010-11-09 351.893 15,298 +244 0.01% 5,383,261
2010-11-10 2010-11-08 357.163 15,054 +5 0.01% 5,376,738
2010-11-09 2010-11-05 354.731 15,049 +311 0.01% 5,338,347
2010-11-08 2010-11-04 348.244 14,738 -2 0.01% 5,132,427
2010-11-05 2010-11-03 347.434 14,740 -393 0.01% 5,121,172
2010-11-04 2010-11-02 341.353 15,133 -246 0.01% 5,165,689
2010-11-03 2010-11-01 341.353 15,379 +3 0.01% 5,249,661
2010-11-02 2010-10-29 338.515 15,376 +494 0.01% 5,205,002
2010-11-01 2010-10-28 345.407 14,882 -124 0.01% 5,140,342
2010-10-29 2010-10-27 344.596 15,006 +691 0.01% 5,171,005
2010-10-28 2010-10-26 352.704 14,315 +426 0.01% 5,048,957
2010-10-26 2010-10-22 358.380 13,889 +885 0.01% 4,977,535
2010-10-22 2010-10-20 362.434 13,004 -555 0.01% 4,713,088
2010-10-20 2010-10-18 365.677 13,559 -13 0.01% 4,958,214
2010-10-19 2010-10-15 359.596 13,572 +9 0.01% 4,880,435
2010-10-18 2010-10-14 358.785 13,563 -1 0.01% 4,866,202
2010-10-15 2010-10-13 355.947 13,564 +117 0.01% 4,828,068
2010-10-14 2010-10-12 355.136 13,447 -124 0.01% 4,775,519
2010-10-13 2010-10-11 360.407 13,571 -12 0.01% 4,891,079
2010-10-12 2010-10-08 363.245 13,583 -1,032 0.01% 4,933,951
2010-10-11 2010-10-07 347.839 14,615 +4 0.01% 5,083,668
2010-10-08 2010-10-06 348.244 14,611 -1,443 0.01% 5,088,200
2010-10-07 2010-10-05 339.326 16,054 +735 0.01% 5,447,532
2010-10-06 2010-10-04 336.488 15,319 +1,086 0.01% 5,154,655
2010-10-05 2010-09-30 341.353 14,233 -81 0.01% 4,858,471
2010-10-04 2010-09-29 340.136 14,314 +209 0.01% 4,868,712
2010-09-30 2010-09-28 344.190 14,105 +381 0.01% 4,854,806
2010-09-29 2010-09-27 348.650 13,724 +862 0.01% 4,784,871
2010-09-28 2010-09-24 342.163 12,862 +362 0.01% 4,400,906
2010-09-27 2010-09-22 350.677 12,500 +1 0.01% 4,383,462
2010-09-24 2010-09-21 350.677 12,499 -121 0.01% 4,383,111
2010-09-22 2010-09-20 341.353 12,620 -488 0.01% 4,307,870
2010-09-17 2010-09-15 338.515 13,108 +63 0.01% 4,437,251
2010-09-16 2010-09-14 335.271 13,045 +611 0.01% 4,373,616
2010-09-15 2010-09-13 339.731 12,434 -2,687 0.01% 4,224,215
2010-09-14 2010-09-10 326.758 15,121 +119 0.01% 4,940,907
2010-09-13 2010-09-09 325.947 15,002 +62 0.01% 4,889,859
2010-09-10 2010-09-08 323.920 14,940 +1,395 0.01% 4,839,366
2010-09-09 2010-09-07 333.650 13,545 +173 0.01% 4,519,287
2010-09-08 2010-09-06 335.677 13,372 -680 0.01% 4,488,671
2010-09-07 2010-09-03 329.190 14,052 +2,934 0.01% 4,625,783
2010-09-06 2010-09-02 347.839 11,118 +245 0.01% 3,867,275
2010-09-03 2010-09-01 358.785 10,873 -612 0.01% 3,901,070
2010-09-02 2010-08-31 353.515 11,485 +740 0.01% 4,060,117
2010-09-01 2010-08-30 362.028 10,745 +1 0.01% 3,889,994
2010-08-31 2010-08-27 364.461 10,744 -370 0.01% 3,915,766
2010-08-30 2010-08-26 358.785 11,114 +370 0.01% 3,987,537
2010-08-26 2010-08-24 364.866 10,744 -7 0.01% 3,920,122
2010-08-25 2010-08-23 366.893 10,751 +2 0.01% 3,944,469
2010-08-24 2010-08-20 368.109 10,749 +66 0.01% 3,956,808
2010-08-23 2010-08-19 370.136 10,683 +247 0.01% 3,954,168
2010-08-20 2010-08-18 369.731 10,436 +123 0.01% 3,858,513
2010-08-17 2010-08-13 374.596 10,313 +365 0.01% 3,863,208
2010-08-13 2010-08-11 377.839 9,948 +183 0.01% 3,758,744
2010-08-11 2010-08-09 398.920 9,765 +6 0.01% 3,895,457
2010-08-10 2010-08-06 398.515 9,759 +3 0.01% 3,889,107
2010-08-06 2010-08-04 389.596 9,756 -10 0.01% 3,800,898
2010-08-03 2010-07-30 395.272 9,766 +10 0.01% 3,860,223
2010-08-02 2010-07-29 389.191 9,756 -4 0.01% 3,796,943
2010-07-30 2010-07-28 382.704 9,760 -247 0.01% 3,735,192
2010-07-29 2010-07-27 382.299 10,007 +66 0.01% 3,825,663
2010-07-28 2010-07-26 379.055 9,941 -7 0.01% 3,768,190
2010-07-27 2010-07-23 368.920 9,948 -928 0.01% 3,670,019
2010-07-26 2010-07-22 354.326 10,876 +628 0.01% 3,853,645
2010-07-22 2010-07-20 350.272 10,248 -9 0.01% 3,589,583
2010-07-21 2010-07-19 344.596 10,257 +125 0.01% 3,534,519
2010-07-20 2010-07-16 352.299 10,132 +247 0.01% 3,569,489
2010-07-19 2010-07-15 356.758 9,885 -433 0.01% 3,526,553
2010-07-16 2010-07-14 366.488 10,318 +6 0.01% 3,781,421
2010-07-15 2010-07-13 353.920 10,312 +2 0.01% 3,649,625
2010-07-14 2010-07-12 362.839 10,310 -71 0.01% 3,740,872
2010-07-13 2010-07-09 358.380 10,381 -366 0.01% 3,720,339
2010-07-12 2010-07-08 342.163 10,747 -34 0.01% 3,677,230
2010-07-09 2010-07-07 331.623 10,781 +2 0.01% 3,575,226
2010-07-08 2010-07-06 340.136 10,779 +98 0.01% 3,666,330
2010-07-07 2010-07-05 338.109 10,681 +124 0.01% 3,611,346
2010-07-06 2010-07-02 340.542 10,557 -11 0.01% 3,595,099
2010-07-05 2010-06-30 344.190 10,568 +370 0.01% 3,637,404
2010-07-02 2010-06-29 348.244 10,198 +62 0.01% 3,551,397
2010-06-30 2010-06-28 357.974 10,136 +8 0.01% 3,628,427
2010-06-29 2010-06-25 360.407 10,128 -6 0.01% 3,650,199
2010-06-25 2010-06-23 368.109 10,134 -242 0.01% 3,730,421
2010-06-24 2010-06-22 365.677 10,376 +308 0.01% 3,794,264
2010-06-23 2010-06-21 377.839 10,068 -123 0.01% 3,804,085
2010-06-22 2010-06-18 364.461 10,191 -3 0.01% 3,714,220
2010-06-21 2010-06-17 363.650 10,194 +123 0.01% 3,707,048
2010-06-18 2010-06-15 357.974 10,071 -3 0.01% 3,605,159
2010-06-17 2010-06-14 370.136 10,074 -53 0.01% 3,728,755
2010-06-15 2010-06-11 359.190 10,127 -256 0.01% 3,637,522
2010-06-14 2010-06-10 353.515 10,383 +3 0.01% 3,670,544
2010-06-11 2010-06-09 340.947 10,380 +62 0.01% 3,539,032
2010-06-10 2010-06-08 342.974 10,318 +8 0.01% 3,538,808
2010-06-09 2010-06-07 344.190 10,310 -3 0.01% 3,548,603
2010-06-08 2010-06-04 354.326 10,313 +243 0.01% 3,654,160
2010-06-07 2010-06-03 359.596 10,070 -740 0.01% 3,621,131
2010-06-04 2010-06-02 339.731 10,810 +739 0.01% 3,672,492
2010-06-02 2010-05-31 372.163 10,071 -363 0.01% 3,748,059
2010-05-28 2010-05-26 332.839 10,434 -6 0.01% 3,472,842
2010-05-27 2010-05-25 339.731 10,440 +244 0.01% 3,546,791
2010-05-26 2010-05-24 359.596 10,196 +4 0.01% 3,666,440
2010-05-25 2010-05-20 361.218 10,192 -986 0.01% 3,681,529
2010-05-24 2010-05-19 365.677 11,178 +370 0.01% 4,087,537
2010-05-20 2010-05-18 384.731 10,808 -405 0.01% 4,158,174
2010-05-19 2010-05-17 366.082 11,213 +1,334 0.01% 4,104,882
2010-05-18 2010-05-14 396.488 9,879 +1,073 0.01% 3,916,904
2010-05-17 2010-05-13 424.056 8,806 +1 0.01% 3,734,233
2010-05-13 2010-05-11 428.110 8,805 -555 0.01% 3,769,505
2010-05-12 2010-05-10 417.569 9,360 -994 0.01% 3,908,446
2010-05-11 2010-05-07 402.569 10,354 +1,716 0.01% 4,168,200
2010-05-10 2010-05-06 424.056 8,638 +18 0.01% 3,662,992
2010-05-07 2010-05-05 419.191 8,620 +180 0.01% 3,613,424
2010-05-06 2010-05-04 442.299 8,440 +1 0.01% 3,733,003
2010-05-05 2010-05-03 444.731 8,439 +616 0.01% 3,753,088
2010-05-04 2010-04-30 459.731 7,823 -234 0.00% 3,596,479
2010-05-03 2010-04-29 445.948 8,057 +1,899 0.01% 3,592,999
2010-04-28 2010-04-26 480.407 6,158 -2 0.00% 2,958,347
2010-04-27 2010-04-23 485.677 6,160 +6 0.00% 2,991,773
2010-04-23 2010-04-21 485.677 6,154 -5 0.00% 2,988,859
2010-04-22 2010-04-20 485.677 6,159 +2 0.00% 2,991,287
2010-04-21 2010-04-19 483.245 6,157 +4,190 0.00% 2,975,339
2010-04-20 2010-04-16 488.921 1,967 +4 0.00% 961,707
2010-04-16 2010-04-14 508.380 1,963 -1 0.00% 997,950
2010-04-15 2010-04-13 512.029 1,964 +4 0.00% 1,005,625
2010-04-14 2010-04-12 510.407 1,960 -3 0.00% 1,000,398
2010-04-13 2010-04-09 498.650 1,963 +1 0.00% 978,851
2010-04-12 2010-04-08 499.867 1,962 -4 0.00% 980,738
2010-04-09 2010-04-07 485.272 1,966 -2 0.00% 954,045
2010-04-08 2010-04-01 500.272 1,968 +123 0.00% 984,535
2010-04-07 2010-03-31 496.623 1,845 +7 0.00% 916,270
2010-04-01 2010-03-30 520.948 1,838 -310 0.00% 957,502
2010-03-31 2010-03-29 499.056 2,148 -6 0.00% 1,071,972
2010-03-30 2010-03-26 498.650 2,154 -4 0.00% 1,074,093
2010-03-29 2010-03-25 475.948 2,158 -360 0.00% 1,027,095
2010-03-26 2010-03-24 480.813 2,518 +356 0.00% 1,210,686
2010-03-25 2010-03-23 491.353 2,162 +13 0.00% 1,062,305
2010-03-24 2010-03-22 476.758 2,149 -155 0.00% 1,024,554
2010-03-23 2010-03-19 489.731 2,304 +6 0.00% 1,128,341
2010-03-19 2010-03-17 501.083 2,298 +1 0.00% 1,151,488
2010-03-18 2010-03-16 483.650 2,297 -69 0.00% 1,110,945
2010-03-17 2010-03-15 470.272 2,366 -28 0.00% 1,112,663
2010-03-16 2010-03-12 465.407 2,394 +4 0.00% 1,114,185
2010-03-11 2010-03-09 458.515 2,390 +5 0.00% 1,095,851
2010-03-10 2010-03-08 462.975 2,385 -30 0.00% 1,104,195
2010-03-08 2010-03-04 451.623 2,415 +4 0.00% 1,090,670
2010-03-05 2010-03-03 450.894 2,411 -127 0.00% 1,087,104
2010-03-04 2010-03-02 450.493 2,538 -39 0.00% 1,143,352
2010-03-03 2010-03-01 446.093 2,577 +7 0.00% 1,149,580
2010-03-02 2010-02-26 442.892 2,570 +3 0.00% 1,138,232
2010-03-01 2010-02-25 438.491 2,567 +125 0.00% 1,125,606
2010-02-26 2010-02-24 446.093 2,442 -8 0.00% 1,089,358
2010-02-24 2010-02-22 445.292 2,450 -376 0.00% 1,090,966
2010-02-23 2010-02-19 434.490 2,826 +379 0.00% 1,227,869
2010-02-19 2010-02-17 457.295 2,447 +6 0.00% 1,119,000
2010-02-17 2010-02-11 461.696 2,441 -5 0.00% 1,126,999
2010-02-12 2010-02-10 456.495 2,446 -129 0.00% 1,116,586
2010-02-11 2010-02-09 455.294 2,575 +1 0.00% 1,172,383
2010-02-10 2010-02-08 433.290 2,574 -3 0.00% 1,115,288
2010-02-09 2010-02-05 440.891 2,577 -12 0.00% 1,136,177
2010-02-08 2010-02-04 461.696 2,589 -139 0.00% 1,195,330
2010-02-05 2010-02-03 463.296 2,728 -179 0.00% 1,263,872
2010-02-04 2010-02-02 429.289 2,907 -150 0.00% 1,247,943
2010-02-03 2010-02-01 423.688 3,057 +338 0.00% 1,295,214
2010-02-02 2010-01-29 440.891 2,719 -132 0.00% 1,198,784
2010-02-01 2010-01-28 438.091 2,851 -878 0.00% 1,248,997
2010-01-29 2010-01-27 414.086 3,729 +347 0.00% 1,544,126
2010-01-28 2010-01-26 421.687 3,382 +3 0.00% 1,426,147
2010-01-27 2010-01-25 428.089 3,379 -129 0.00% 1,446,512
2010-01-26 2010-01-22 421.287 3,508 +120 0.00% 1,477,876
2010-01-25 2010-01-21 418.887 3,388 +372 0.00% 1,419,189
2010-01-22 2010-01-20 436.090 3,016 +266 0.00% 1,315,249
2010-01-21 2010-01-19 456.095 2,750 +4 0.00% 1,254,260
2010-01-20 2010-01-18 453.294 2,746 -4 0.00% 1,244,745
2010-01-19 2010-01-15 466.097 2,750 +28 0.00% 1,281,766
2010-01-15 2010-01-13 447.693 2,722 -158 0.00% 1,218,620
2010-01-14 2010-01-12 462.096 2,880 -1 0.00% 1,330,836
2010-01-12 2010-01-08 445.692 2,881 -525 0.00% 1,284,040
2010-01-08 2010-01-06 437.691 3,406 -625 0.00% 1,490,775
2010-01-07 2010-01-05 423.688 4,031 -25 0.00% 1,707,886
2010-01-06 2010-01-04 411.685 4,056 -350 0.00% 1,669,796
2010-01-05 2009-12-31 414.086 4,406 +124 0.00% 1,824,462
2009-12-30 2009-12-28 415.686 4,282 -100 0.00% 1,779,968
2009-12-29 2009-12-24 418.087 4,382 -80 0.00% 1,832,056
2009-12-28 2009-12-22 406.484 4,462 -125 0.00% 1,813,733
2009-12-23 2009-12-21 405.684 4,587 -9 0.00% 1,860,873
2009-12-22 2009-12-18 398.483 4,596 +1,100 0.00% 1,831,426
2009-12-21 2009-12-17 387.680 3,496 +400 0.00% 1,355,331
2009-12-18 2009-12-16 399.683 3,096 +87 0.00% 1,237,418
2009-12-17 2009-12-15 410.085 3,009 +725 0.00% 1,233,946
2009-12-16 2009-12-14 426.088 2,284 +1 0.00% 973,186
2009-12-15 2009-12-11 431.289 2,283 -3 0.00% 984,634
2009-12-11 2009-12-09 418.087 2,286 +5 0.00% 955,746
2009-12-09 2009-12-07 431.289 2,281 -125 0.00% 983,771
2009-12-08 2009-12-04 433.290 2,406 -126 0.00% 1,042,495
2009-12-07 2009-12-03 434.090 2,532 -2,499 0.00% 1,099,116
2009-12-04 2009-12-02 428.889 5,031 -525 0.00% 2,157,740
2009-12-03 2009-12-01 421.687 5,556 -25 0.00% 2,342,895
2009-12-02 2009-11-30 416.886 5,581 +25 0.00% 2,326,643
2009-12-01 2009-11-27 404.884 5,556 +2,562 0.00% 2,249,535
2009-11-30 2009-11-26 432.490 2,994 -750 0.00% 1,294,874
2009-11-27 2009-11-25 437.134 3,744 -2,499 0.00% 1,636,631
2009-11-26 2009-11-24 420.173 6,243 -1,564 0.00% 2,623,142
2009-11-25 2009-11-23 411.307 7,807 -908 0.00% 3,211,076
2009-11-23 2009-11-19 410.151 8,715 +2 0.01% 3,574,465
2009-11-18 2009-11-16 407.067 8,713 +3 0.01% 3,546,775
2009-11-17 2009-11-13 406.296 8,710 +23 0.01% 3,538,838
2009-11-16 2009-11-12 404.754 8,687 +26 0.01% 3,516,099
2009-11-13 2009-11-11 409.380 8,661 +454 0.01% 3,545,639
2009-11-09 2009-11-05 402.827 8,207 -1 0.01% 3,305,999
2009-11-06 2009-11-04 407.838 8,208 +584 0.01% 3,347,534
2009-11-05 2009-11-03 393.575 7,624 +3,247 0.00% 3,000,617
2009-11-04 2009-11-02 398.586 4,377 +65 0.00% 1,744,613
2009-11-03 2009-10-30 405.140 4,312 +169 0.00% 1,746,962
2009-11-02 2009-10-29 399.357 4,143 +220 0.00% 1,654,538
2009-10-30 2009-10-28 409.765 3,923 +4 0.00% 1,607,509
2009-10-29 2009-10-27 412.849 3,919 -259 0.00% 1,617,956
2009-10-27 2009-10-22 412.849 4,178 -169 0.00% 1,724,884
2009-10-23 2009-10-21 423.643 4,347 +156 0.00% 1,841,575
2009-10-21 2009-10-19 438.676 4,191 -52 0.00% 1,838,493
2009-10-20 2009-10-16 429.810 4,243 -140 0.00% 1,823,685
2009-10-19 2009-10-15 425.570 4,383 +156 0.00% 1,865,273
2009-10-16 2009-10-14 418.631 4,227 -120 0.00% 1,769,555
2009-10-15 2009-10-13 412.078 4,347 -390 0.00% 1,791,304
2009-10-14 2009-10-12 403.598 4,737 +779 0.00% 1,911,842
2009-10-13 2009-10-09 407.067 3,958 -260 0.00% 1,611,171
2009-10-09 2009-10-07 387.793 4,218 -98 0.00% 1,635,711
2009-10-08 2009-10-06 381.625 4,316 +129 0.00% 1,647,095
2009-10-07 2009-10-05 378.156 4,187 -285 0.00% 1,583,339
2009-10-06 2009-10-02 380.083 4,472 +649 0.00% 1,699,733
2009-10-05 2009-09-30 400.899 3,823 +2 0.00% 1,532,638
2009-10-02 2009-09-29 399.743 3,821 +1 0.00% 1,527,418
2009-09-29 2009-09-25 402.056 3,820 +454 0.00% 1,535,853
2009-09-28 2009-09-24 407.452 3,366 -445 0.00% 1,371,485
2009-09-25 2009-09-23 419.788 3,811 +26 0.00% 1,599,811
2009-09-24 2009-09-22 414.006 3,785 -1,258 0.00% 1,567,011
2009-09-23 2009-09-21 398.586 5,043 -389 0.00% 2,010,071
2009-09-22 2009-09-18 395.117 5,432 -285 0.00% 2,146,276
2009-09-21 2009-09-17 390.491 5,717 +8 0.00% 2,232,439
2009-09-15 2009-09-11 383.553 5,709 -2 0.00% 2,189,702
2009-09-14 2009-09-10 383.938 5,711 -204 0.00% 2,192,671
2009-09-11 2009-09-09 391.262 5,915 -13 0.00% 2,314,317
2009-09-10 2009-09-08 382.011 5,928 -65 0.00% 2,264,560
2009-09-09 2009-09-07 376.229 5,993 -1,156 0.00% 2,254,738
2009-09-08 2009-09-04 357.726 7,149 +623 0.00% 2,557,380
2009-09-07 2009-09-03 361.580 6,526 -1,492 0.00% 2,359,673
2009-09-04 2009-09-02 356.955 8,018 -1,751 0.00% 2,862,062
2009-09-03 2009-09-01 355.413 9,769 +3,826 0.01% 3,472,026
2009-09-02 2009-08-31 363.508 5,943 -64 0.00% 2,160,326
2009-09-01 2009-08-28 373.916 6,007 +1,232 0.00% 2,246,112
2009-08-31 2009-08-27 392.419 4,775 +3,398 0.00% 1,873,800
2009-08-26 2009-08-24 450.241 1,377 -133 0.00% 619,982
2009-08-25 2009-08-21 447.157 1,510 +260 0.00% 675,207
2009-08-19 2009-08-17 445.230 1,250 +129 0.00% 556,537
2009-08-18 2009-08-14 475.682 1,121 -125 0.00% 533,240
2009-08-13 2009-08-11 435.207 1,246 -1,272 0.00% 542,268
2009-08-12 2009-08-10 418.631 2,518 +1,336 0.00% 1,054,114
2009-08-11 2009-08-07 421.715 1,182 +130 0.00% 498,467
2009-08-06 2009-08-04 429.425 1,052 +130 0.00% 451,755
2009-07-29 2009-07-27 440.989 922 -26 0.00% 406,592
2009-07-23 2009-07-21 421.330 948 -4 0.00% 399,421
2009-07-21 2009-07-17 408.609 952 -130 0.00% 388,996
2009-07-20 2009-07-16 396.659 1,082 -583 0.00% 429,185
2009-07-17 2009-07-15 383.938 1,665 -389 0.00% 639,257
2009-07-16 2009-07-14 371.603 2,054 -648 0.00% 763,272
2009-07-15 2009-07-13 358.111 2,702 -65 0.00% 967,616
2009-07-14 2009-07-10 368.134 2,767 -1,466 0.00% 1,018,625
2009-07-13 2009-07-09 348.859 4,233 -130 0.00% 1,476,722
2009-07-10 2009-07-08 343.848 4,363 +130 0.00% 1,500,210
2009-07-09 2009-07-07 352.714 4,233 -519 0.00% 1,493,040
2009-07-08 2009-07-06 346.547 4,752 -129 0.00% 1,646,790
2009-07-07 2009-07-03 340.764 4,881 -908 0.00% 1,663,271
2009-07-02 2009-06-29 338.837 5,789 +129 0.00% 1,961,527
2009-06-30 2009-06-26 343.848 5,660 +1,297 0.00% 1,946,181
2009-06-29 2009-06-25 346.932 4,363 +522 0.00% 1,513,665
2009-06-26 2009-06-24 353.485 3,841 -4 0.00% 1,357,737
2009-06-24 2009-06-22 358.111 3,845 +5 0.00% 1,376,937
2009-06-23 2009-06-19 354.256 3,840 -688 0.00% 1,360,344
2009-06-22 2009-06-18 353.100 4,528 -129 0.00% 1,598,836
2009-06-19 2009-06-17 345.390 4,657 -3 0.00% 1,608,482
2009-06-18 2009-06-16 341.921 4,660 +91 0.00% 1,593,351
2009-06-17 2009-06-15 349.245 4,569 +1,012 0.00% 1,595,700
2009-06-16 2009-06-12 360.809 3,557 +78 0.00% 1,283,399
2009-06-15 2009-06-11 360.809 3,479 +1,232 0.00% 1,255,256
2009-06-12 2009-06-10 375.072 2,247 -311 0.00% 842,787
2009-06-11 2009-06-09 368.134 2,558 +259 0.00% 941,685
2009-06-10 2009-06-08 364.664 2,299 +649 0.00% 838,363
2009-06-09 2009-06-05 369.675 1,650 +259 0.00% 609,964
2009-06-08 2009-06-04 373.145 1,391 +130 0.00% 519,044
2009-06-05 2009-06-03 387.793 1,261 -9 0.00% 489,007
2009-06-04 2009-06-02 389.335 1,270 +10 0.00% 494,455
2009-06-03 2009-06-01 390.106 1,260 -233 0.00% 491,533
2009-06-02 2009-05-29 379.698 1,493 +130 0.00% 566,889
2009-06-01 2009-05-27 373.145 1,363 -260 0.00% 508,596
2009-05-29 2009-05-26 364.664 1,623 +363 0.00% 591,850
2009-05-27 2009-05-25 370.832 1,260 -129 0.00% 467,248
2009-05-26 2009-05-22 373.530 1,389 +129 0.00% 518,833
2009-05-21 2009-05-19 383.938 1,260 -104 0.00% 483,762
2009-05-20 2009-05-18 367.748 1,364 -26 0.00% 501,608
2009-05-15 2009-05-13 393.190 1,390 -13 0.00% 546,534
2009-05-14 2009-05-12 381.625 1,403 +115 0.00% 535,420
2009-05-13 2009-05-11 381.625 1,288 +52 0.00% 491,533
2009-05-12 2009-05-08 394.732 1,236 +51 0.00% 487,888
2009-05-07 2009-05-05 394.346 1,185 +1 0.00% 467,300
2009-05-06 2009-05-04 373.916 1,184 -3 0.00% 442,716
2009-05-05 2009-04-30 368.904 1,187 -130 0.00% 437,890
2009-04-30 2009-04-28 348.859 1,317 -130 0.00% 459,448
2009-04-29 2009-04-27 348.089 1,447 -194 0.00% 503,684
2009-04-28 2009-04-24 355.413 1,641 -104 0.00% 583,232
2009-04-27 2009-04-23 351.172 1,745 -194 0.00% 612,796
2009-04-24 2009-04-22 331.127 1,939 -195 0.00% 642,056
2009-04-21 2009-04-17 325.345 2,134 -715 0.00% 694,287
2009-04-20 2009-04-16 308.770 2,849 -561 0.00% 879,684
2009-04-17 2009-04-15 294.121 3,410 -908 0.00% 1,002,954
2009-04-16 2009-04-14 300.289 4,318 -765 0.00% 1,296,648
2009-04-15 2009-04-09 304.144 5,083 +2,529 0.00% 1,545,963
2009-04-14 2009-04-08 318.792 2,554 +130 0.00% 814,195
2009-04-09 2009-04-07 338.837 2,424 -609 0.00% 821,341
2009-04-08 2009-04-06 331.513 3,033 +129 0.00% 1,005,479
2009-04-07 2009-04-03 331.513 2,904 -60 0.00% 962,713
2009-04-06 2009-04-02 331.513 2,964 -260 0.00% 982,604
2009-04-03 2009-04-01 305.300 3,224 +3 0.00% 984,288
2009-04-02 2009-03-31 304.529 3,221 -285 0.00% 980,889
2009-04-01 2009-03-30 306.457 3,506 +103 0.00% 1,074,437
2009-03-31 2009-03-27 326.116 3,403 +1,573 0.00% 1,109,773
2009-03-30 2009-03-26 362.057 1,830 -64 0.00% 662,564
2009-03-27 2009-03-25 351.464 1,894 -26 0.00% 665,673
2009-03-26 2009-03-24 351.842 1,920 +55 0.00% 675,537
2009-03-24 2009-03-20 348.059 1,865 +1 0.00% 649,130
2009-03-23 2009-03-19 334.439 1,864 -793 0.00% 623,395
2009-03-20 2009-03-18 312.496 2,657 +133 0.00% 830,303
2009-03-19 2009-03-17 302.660 2,524 -80 0.00% 763,914
2009-03-18 2009-03-16 291.689 2,604 +212 0.00% 759,557
2009-03-17 2009-03-13 295.850 2,392 -132 0.00% 707,674
2009-03-13 2009-03-11 286.392 2,524 -80 0.00% 722,854
2009-03-12 2009-03-10 290.932 2,604 +73 0.00% 757,587
2009-03-11 2009-03-09 287.905 2,531 +132 0.00% 728,688
2009-03-10 2009-03-06 307.200 2,399 +106 0.00% 736,973
2009-03-09 2009-03-05 309.470 2,293 +161 0.00% 709,614
2009-03-06 2009-03-04 325.738 2,132 -211 0.00% 694,473
2009-03-05 2009-03-03 315.901 2,343 +211 0.00% 740,157
2009-03-02 2009-02-26 329.899 2,132 -2 0.00% 703,346
2009-02-25 2009-02-23 339.736 2,134 +3 0.00% 724,996
2009-02-24 2009-02-20 327.251 2,131 +1 0.00% 697,372
2009-02-23 2009-02-19 337.466 2,130 -53 0.00% 718,802
2009-02-20 2009-02-18 322.333 2,183 -397 0.00% 703,653
2009-02-19 2009-02-17 310.605 2,580 +397 0.00% 801,360
2009-02-17 2009-02-13 325.738 2,183 -264 0.00% 711,086
2009-02-16 2009-02-12 309.092 2,447 -133 0.00% 756,347
2009-02-13 2009-02-11 305.308 2,580 +258 0.00% 787,695
2009-02-11 2009-02-09 315.523 2,322 -132 0.00% 732,645
2009-02-10 2009-02-06 310.227 2,454 -458 0.00% 761,296
2009-02-09 2009-02-05 277.691 2,912 +265 0.00% 808,635
2009-02-06 2009-02-04 291.689 2,647 -67 0.00% 772,100
2009-02-05 2009-02-03 287.149 2,714 +267 0.00% 779,322
2009-02-04 2009-02-02 301.525 2,447 -4 0.00% 737,832
2009-02-03 2009-01-30 316.280 2,451 -2 0.00% 775,202
2009-02-02 2009-01-29 307.578 2,453 +133 0.00% 754,489
2009-01-30 2009-01-23 298.498 2,320 -133 0.00% 692,516
2009-01-29 2009-01-22 296.607 2,453 -396 0.00% 727,577
2009-01-23 2009-01-21 291.310 2,849 +266 0.00% 829,943
2009-01-22 2009-01-20 302.660 2,583 -134 0.00% 781,771
2009-01-21 2009-01-19 306.822 2,717 -106 0.00% 833,634
2009-01-20 2009-01-16 309.470 2,823 -304 0.00% 873,633
2009-01-19 2009-01-15 289.040 3,127 +40 0.00% 903,829
2009-01-16 2009-01-14 307.200 3,087 +529 0.00% 948,326
2009-01-15 2009-01-13 313.631 2,558 +238 0.00% 802,269
2009-01-14 2009-01-12 325.738 2,320 -654 0.00% 755,712
2009-01-13 2009-01-09 323.468 2,974 +257 0.00% 961,994
2009-01-12 2009-01-08 329.143 2,717 +397 0.00% 894,281
2009-01-09 2009-01-07 348.059 2,320 -636 0.00% 807,497
2009-01-08 2009-01-06 336.709 2,956 +109 0.00% 995,313
2009-01-07 2009-01-05 332.169 2,847 +436 0.00% 945,686
2009-01-05 2008-12-31 332.169 2,411 -288 0.00% 800,860
2009-01-02 2008-12-29 325.360 2,699 -26 0.00% 878,145
2008-12-30 2008-12-24 312.875 2,725 -212 0.00% 852,584
2008-12-29 2008-12-22 311.361 2,937 +80 0.00% 914,469
2008-12-23 2008-12-19 328.386 2,857 +515 0.00% 938,199
2008-12-22 2008-12-18 348.816 2,342 -634 0.00% 816,926
2008-12-19 2008-12-17 332.926 2,976 +919 0.00% 990,788
2008-12-18 2008-12-16 362.814 2,057 -28 0.00% 746,308
2008-12-17 2008-12-15 365.462 2,085 -145 0.00% 761,988
2008-12-16 2008-12-12 344.276 2,230 +10 0.00% 767,735
2008-12-15 2008-12-11 347.681 2,220 +145 0.00% 771,851
2008-12-12 2008-12-10 379.082 2,075 -51 0.00% 786,594
2008-12-11 2008-12-09 334.818 2,126 -29 0.00% 711,822
2008-12-10 2008-12-08 335.574 2,155 -98 0.00% 723,163
2008-12-09 2008-12-05 298.498 2,253 -2 0.00% 672,517
2008-12-04 2008-12-02 279.582 2,255 -397 0.00% 630,458
2008-12-03 2008-12-01 276.177 2,652 -132 0.00% 732,422
2008-12-02 2008-11-28 276.177 2,784 -1 0.00% 768,878
2008-12-01 2008-11-27 275.421 2,785 +264 0.00% 767,046
2008-11-27 2008-11-25 281.852 2,521 -1 0.00% 710,549
2008-11-26 2008-11-24 258.886 2,522 -507 0.00% 652,912
2008-11-25 2008-11-21 250.187 3,029 -575 0.00% 757,817
2008-11-24 2008-11-20 246.012 3,604 -137 0.00% 886,626
2008-11-21 2008-11-19 256.799 3,741 +431 0.00% 960,684
2008-11-20 2008-11-18 273.501 3,310 +135 0.00% 905,288
2008-11-18 2008-11-14 278.372 3,175 -244 0.00% 883,833
2008-11-17 2008-11-13 274.197 3,419 +101 0.00% 937,479
2008-11-14 2008-11-12 288.811 3,318 +574 0.00% 958,276
2008-11-13 2008-11-11 289.507 2,744 +144 0.00% 794,408
2008-11-11 2008-11-07 304.818 2,600 -431 0.00% 792,526
2008-11-10 2008-11-06 278.372 3,031 +178 0.00% 843,747
2008-11-07 2008-11-05 300.294 2,853 -115 0.00% 856,740
2008-11-05 2008-11-03 286.028 2,968 +158 0.00% 848,930
2008-11-04 2008-10-31 299.250 2,810 +29 0.00% 840,894
2008-11-03 2008-10-30 299.250 2,781 -432 0.00% 832,215
2008-10-31 2008-10-29 250.535 3,213 -66 0.00% 804,970
2008-10-30 2008-10-28 229.657 3,279 -433 0.00% 753,046
2008-10-29 2008-10-27 215.739 3,712 +291 0.00% 800,822
2008-10-28 2008-10-24 254.363 3,421 +143 0.00% 870,175
2008-10-27 2008-10-23 270.369 3,278 -4 0.00% 886,270
2008-10-24 2008-10-22 281.852 3,282 -115 0.00% 925,039
2008-10-23 2008-10-21 285.332 3,397 -101 0.00% 969,272
2008-10-22 2008-10-20 285.332 3,498 +101 0.00% 998,091
2008-10-21 2008-10-17 297.163 3,397 -29 0.00% 1,009,461
2008-10-20 2008-10-16 304.818 3,426 -101 0.00% 1,044,306
2008-10-17 2008-10-15 316.649 3,527 +791 0.00% 1,116,820
2008-10-16 2008-10-14 354.229 2,736 -497 0.00% 969,171
2008-10-15 2008-10-13 342.050 3,233 -863 0.00% 1,105,848
2008-10-14 2008-10-10 309.689 4,096 -1 0.00% 1,268,488
2008-10-13 2008-10-09 329.523 4,097 -1,018 0.00% 1,350,057
2008-10-10 2008-10-08 316.649 5,115 +14 0.00% 1,619,658
2008-10-09 2008-10-06 320.476 5,101 +29 0.00% 1,634,750
2008-10-08 2008-10-03 321.868 5,072 -704 0.00% 1,632,515
2008-10-06 2008-10-02 315.605 5,776 +632 0.00% 1,822,933
2008-10-03 2008-09-30 329.523 5,144 -431 0.00% 1,695,069
2008-10-02 2008-09-29 335.439 5,575 +359 0.00% 1,870,072
2008-09-30 2008-09-26 357.709 5,216 -144 0.00% 1,865,808
2008-09-29 2008-09-25 358.753 5,360 +1,193 0.00% 1,922,914
2008-09-26 2008-09-24 358.405 4,167 +29 0.00% 1,493,472
2008-09-25 2008-09-23 372.323 4,138 +143 0.00% 1,540,673
2008-09-24 2008-09-22 396.333 3,995 -587 0.00% 1,583,350
2008-09-23 2008-09-19 388.330 4,582 -72 0.00% 1,779,326
2008-09-22 2008-09-18 379.978 4,654 -136 0.00% 1,768,420
2008-09-19 2008-09-17 375.803 4,790 +1,217 0.00% 1,800,096
2008-09-18 2008-09-16 374.063 3,573 +43 0.00% 1,336,527
2008-09-17 2008-09-12 400.160 3,530 +252 0.00% 1,412,566
2008-09-16 2008-09-11 412.687 3,278 -142 0.00% 1,352,789
2008-09-11 2008-09-09 423.126 3,420 +43 0.00% 1,447,092
2008-09-10 2008-09-08 445.396 3,377 -1,222 0.00% 1,504,102
2008-09-09 2008-09-05 416.515 4,599 +97 0.00% 1,915,552
2008-09-08 2008-09-04 408.860 4,502 -288 0.00% 1,840,686
2008-09-05 2008-09-03 418.255 4,790 +417 0.00% 2,003,440
2008-09-04 2008-09-02 440.524 4,373 -184 0.00% 1,926,413
2008-09-03 2008-09-01 425.214 4,557 -5 0.00% 1,937,700
2008-09-02 2008-08-29 452.355 4,562 -474 0.00% 2,063,645
2008-09-01 2008-08-28 459.315 5,036 +3,384 0.00% 2,313,108
2008-08-28 2008-08-26 560.921 1,652 +431 0.00% 926,641
2008-08-27 2008-08-25 552.569 1,221 -144 0.00% 674,687
2008-08-26 2008-08-21 527.516 1,365 +144 0.00% 720,059
2008-08-25 2008-08-20 532.387 1,221 -7,343 0.00% 650,045
2008-08-21 2008-08-19 509.074 8,564 -6,021 0.00% 4,359,707
2008-08-20 2008-08-18 532.387 14,585 +423 0.01% 7,764,870
2008-08-19 2008-08-15 546.306 14,162 +7,185 0.01% 7,736,786
2008-08-18 2008-08-14 560.225 6,977 +5,748 0.00% 3,908,687
2008-08-14 2008-08-12 576.579 1,229 +7 0.00% 708,616
2008-08-13 2008-08-11 567.184 1,222 +137 0.00% 693,099
2008-08-11 2008-08-07 577.623 1,085 -212 0.00% 626,721
2008-08-05 2008-08-01 567.880 1,297 +144 0.00% 736,540
2008-08-04 2008-07-31 583.538 1,153 -2 0.00% 672,820
2008-07-30 2008-07-28 599.893 1,155 -431 0.00% 692,876
2008-07-29 2008-07-25 590.150 1,586 -29 0.00% 935,977
2008-07-28 2008-07-24 597.109 1,615 -3 0.00% 964,331
2008-07-25 2008-07-23 602.676 1,618 +5 0.00% 975,130
2008-07-23 2008-07-21 583.886 1,613 -1 0.00% 941,809
2008-07-21 2008-07-17 581.798 1,614 -172 0.00% 939,023
2008-07-16 2008-07-14 540.043 1,786 -3 0.00% 964,516
2008-07-15 2008-07-11 544.566 1,789 -72 0.00% 974,229
2008-07-14 2008-07-10 543.522 1,861 +101 0.00% 1,011,495
2008-07-11 2008-07-09 550.482 1,760 +144 0.00% 968,848
2008-07-10 2008-07-08 556.745 1,616 +1 0.00% 899,700
2008-07-02 2008-06-27 563.704 1,615 +3 0.00% 910,382
2008-06-27 2008-06-25 598.501 1,612 -8 0.00% 964,783
2008-06-26 2008-06-24 608.592 1,620 +11 0.00% 985,919
2008-06-24 2008-06-20 612.767 1,609 -633 0.00% 985,943
2008-06-23 2008-06-19 600.241 2,242 -11 0.00% 1,345,740
2008-06-20 2008-06-18 584.582 2,253 +5 0.00% 1,317,064
2008-06-19 2008-06-17 574.839 2,248 +1 0.00% 1,292,238
2008-06-17 2008-06-13 570.664 2,247 +5 0.00% 1,282,281
2008-06-12 2008-06-10 591.542 2,242 -575 0.00% 1,326,236
2008-06-06 2008-06-04 615.899 2,817 -43 0.00% 1,734,988
2008-06-05 2008-06-03 626.338 2,860 +43 0.00% 1,791,327
2008-06-04 2008-06-02 637.821 2,817 -34 0.00% 1,796,742
2008-06-03 2008-05-30 634.689 2,851 +44 0.00% 1,809,499
2008-06-02 2008-05-29 644.432 2,807 +502 0.00% 1,808,921
2008-05-28 2008-05-26 636.777 2,305 +72 0.00% 1,467,771
2008-05-27 2008-05-23 651.392 2,233 -431 0.00% 1,454,557
2008-05-26 2008-05-22 632.254 2,664 +3 0.00% 1,684,323
2008-05-21 2008-05-19 638.169 2,661 +431 0.00% 1,698,168
2008-05-20 2008-05-16 644.084 2,230 -43 0.00% 1,436,308
2008-05-19 2008-05-15 639.909 2,273 +40 0.00% 1,454,513
2008-05-16 2008-05-14 647.912 2,233 +2 0.00% 1,446,787
2008-05-15 2008-05-13 652.783 2,231 -503 0.00% 1,456,360
2008-05-14 2008-05-09 641.301 2,734 +1 0.00% 1,753,316
2008-05-13 2008-05-08 651.392 2,733 -69 0.00% 1,780,253
2008-05-09 2008-05-07 640.257 2,802 +560 0.00% 1,793,999
2008-05-08 2008-05-06 659.743 2,242 -40 0.00% 1,479,143
2008-05-07 2008-05-05 639.909 2,282 -378 0.00% 1,460,272
2008-05-06 2008-05-02 656.263 2,660 +1,502 0.00% 1,745,660
2008-05-05 2008-04-30 667.398 1,158 +7 0.00% 772,847
2008-05-02 2008-04-29 673.661 1,151 -3 0.00% 775,384
2008-04-30 2008-04-28 660.787 1,154 +282 0.00% 762,548
2008-04-28 2008-04-24 684.448 872 +8 0.00% 596,839
2008-04-23 2008-04-21 665.658 864 -299 0.00% 575,129
2008-04-22 2008-04-18 649.304 1,163 +13 0.00% 755,140
2008-04-18 2008-04-16 623.206 1,150 -218 0.00% 716,687
2008-04-17 2008-04-15 615.203 1,368 +72 0.00% 841,598
2008-04-16 2008-04-14 612.767 1,296 +215 0.00% 794,147
2008-04-15 2008-04-11 641.301 1,081 -56 0.00% 693,246
2008-04-14 2008-04-10 626.338 1,137 -384 0.00% 712,146
2008-04-11 2008-04-09 626.338 1,521 +436 0.00% 952,660
2008-04-10 2008-04-08 651.044 1,085 +273 0.00% 706,382
2008-04-09 2008-04-07 654.871 812 +14 0.00% 531,755
2008-04-08 2008-04-03 654.175 798 +4 0.00% 522,032
2008-04-03 2008-04-01 639.561 794 -151 0.00% 507,811
2008-04-02 2008-03-31 650.000 945 +145 0.00% 614,250
2008-04-01 2008-03-28 665.658 800 -39 0.00% 532,527
2008-03-28 2008-03-26 637.821 839 -429 0.00% 535,132
2008-03-27 2008-03-25 644.084 1,268 +345 0.00% 816,699
2008-03-26 2008-03-20 597.805 923 +17 0.00% 551,774
2008-03-25 2008-03-19 606.409 906 -784 0.00% 549,406
2008-03-20 2008-03-18 583.694 1,690 +789 0.00% 986,443
2008-03-19 2008-03-17 599.870 901 +10 0.00% 540,483
2008-03-18 2008-03-14 615.701 891 +28 0.00% 548,590
2008-03-17 2008-03-13 630.500 863 +44 0.00% 544,122
2008-03-14 2008-03-12 660.786 819 -189 0.00% 541,184
2008-03-11 2008-03-07 633.253 1,008 +145 0.00% 638,319
2008-03-10 2008-03-06 660.098 863 +44 0.00% 569,664
2008-03-07 2008-03-05 660.098 819 +1 0.00% 540,620
2008-03-06 2008-03-04 658.721 818 -5 0.00% 538,834
2008-03-05 2008-03-03 683.501 823 +6 0.00% 562,521
2008-03-04 2008-02-29 689.695 817 -31 0.00% 563,481
2008-03-03 2008-02-28 686.254 848 +38 0.00% 581,943
2008-02-29 2008-02-27 694.514 810 -7 0.00% 562,556
2008-02-28 2008-02-26 681.091 817 -581 0.00% 556,452
2008-02-27 2008-02-25 654.591 1,398 +581 0.00% 915,119
2008-02-26 2008-02-22 668.013 817 -31 0.00% 545,767
2008-02-25 2008-02-21 688.319 848 +8 0.00% 583,694
2008-02-21 2008-02-19 679.715 840 +7 0.00% 570,960
2008-02-18 2008-02-14 676.962 833 -349 0.00% 563,909
2008-02-15 2008-02-13 645.987 1,182 +349 0.00% 763,557
2008-02-14 2008-02-12 671.455 833 -886 0.00% 559,322
2008-02-13 2008-02-11 643.578 1,719 -58 0.00% 1,106,311
2008-02-12 2008-02-06 658.721 1,777 +1,024 0.00% 1,170,547
2008-02-11 2008-02-04 732.371 753 +14 0.00% 551,476
2008-02-05 2008-02-01 722.046 739 -147 0.00% 533,592
2008-02-04 2008-01-31 693.825 886 -1,990 0.00% 614,729
2008-02-01 2008-01-30 643.922 2,876 +1,457 0.00% 1,851,920
2008-01-31 2008-01-29 677.306 1,419 -73 0.00% 961,097
2008-01-30 2008-01-28 654.591 1,492 +574 0.00% 976,650
2008-01-29 2008-01-25 671.111 918 -520 0.00% 616,080
2008-01-28 2008-01-24 590.578 1,438 -168 0.00% 849,251
2008-01-25 2008-01-23 619.487 1,606 +19 0.00% 994,896
2008-01-24 2008-01-22 569.928 1,587 +7 0.00% 904,476
2008-01-23 2008-01-21 604.344 1,580 +72 0.00% 954,863
2008-01-22 2008-01-18 640.825 1,508 +72 0.00% 966,364
2008-01-21 2008-01-17 654.591 1,436 -118 0.00% 939,993
2008-01-18 2008-01-16 596.772 1,554 -73 0.00% 927,384
2008-01-17 2008-01-15 636.351 1,627 -1,491 0.00% 1,035,343
2008-01-16 2008-01-14 626.026 3,118 +1,491 0.00% 1,951,949
2008-01-15 2008-01-11 660.786 1,627 -39 0.00% 1,075,099
2008-01-14 2008-01-10 689.007 1,666 +742 0.00% 1,147,886
2008-01-10 2008-01-08 740.631 924 +10 0.00% 684,343
2008-01-09 2008-01-07 755.774 914 +12 0.00% 690,778
2008-01-08 2008-01-04 777.112 902 -150 0.00% 700,955
2008-01-07 2008-01-03 767.476 1,052 -7 0.00% 807,384
2008-01-04 2008-01-02 777.800 1,059 +14 0.00% 823,691
2008-01-03 2007-12-31 798.450 1,045 +7 0.00% 834,380
2007-12-28 2007-12-24 804.645 1,038 -141 0.00% 835,221
2007-12-27 2007-12-20 766.099 1,179 -363 0.00% 903,231
2007-12-21 2007-12-19 757.151 1,542 -2 0.00% 1,167,526
2007-12-20 2007-12-18 750.268 1,544 -735 0.00% 1,158,413
2007-12-19 2007-12-17 719.293 2,279 +1 0.00% 1,639,269
2007-12-17 2007-12-13 712.410 2,278 +1,378 0.00% 1,622,870
2007-12-14 2007-12-12 746.826 900 +364 0.00% 672,143
2007-12-13 2007-12-11 786.060 536 -29 0.00% 421,328
2007-12-12 2007-12-10 770.229 565 -11,623 0.00% 435,179
2007-12-11 2007-12-07 757.839 12,188 +11,652 0.01% 9,236,542
2007-12-10 2007-12-06 810.151 536 +5 0.00% 434,241
2007-12-07 2007-12-05 817.034 531 +146 0.00% 433,845
2007-12-05 2007-12-03 817.723 385 -727 0.00% 314,823
2007-12-03 2007-11-29 814.970 1,112 -6 0.00% 906,246
2007-11-30 2007-11-28 783.995 1,118 +2 0.00% 876,507
2007-11-28 2007-11-26 799.138 1,116 -29 0.00% 891,838
2007-11-27 2007-11-23 742.834 1,145 -87 0.00% 850,545
2007-11-26 2007-11-22 707.172 1,232 +24 0.00% 871,236
2007-11-23 2007-11-21 736.105 1,208 +76 0.00% 889,215
2007-11-21 2007-11-19 754.945 1,132 -1 0.00% 854,598
2007-11-20 2007-11-16 740.142 1,133 +74 0.00% 838,581
2007-11-19 2007-11-15 779.841 1,059 +3 0.00% 825,851
2007-11-16 2007-11-14 786.569 1,056 -150 0.00% 830,617
2007-11-13 2007-11-09 810.119 1,206 +149 0.00% 977,004
2007-11-12 2007-11-08 809.446 1,057 -15 0.00% 855,585
2007-11-09 2007-11-07 818.194 1,072 +9 0.00% 877,104
2007-11-08 2007-11-06 800.027 1,063 +672 0.00% 850,428
2007-11-07 2007-11-05 781.187 391 +12 0.00% 305,444
2007-11-06 2007-11-02 821.558 379 +223 0.00% 311,370
2007-11-05 2007-11-01 876.732 156 -14 0.00% 136,770
2007-11-02 2007-10-31 861.256 170 +5 0.00% 146,414
2007-11-01 2007-10-30 880.769 165 -38 0.00% 145,327
2007-10-31 2007-10-29 860.584 203 +44 0.00% 174,698
2007-10-30 2007-10-26 841.071 159 -921 0.00% 133,730
2007-10-29 2007-10-25 806.082 1,080 +12 0.00% 870,569
2007-10-26 2007-10-24 807.428 1,068 +15 0.00% 862,333
2007-10-25 2007-10-23 806.082 1,053 -297 0.00% 848,805
2007-10-23 2007-10-18 802.045 1,350 -19 0.00% 1,082,761
2007-10-22 2007-10-17 770.421 1,369 +30 0.00% 1,054,706
2007-10-18 2007-10-16 777.149 1,339 +1,189 0.00% 1,040,603
2007-10-17 2007-10-15 827.614 150 -5 0.00% 124,142
2007-10-16 2007-10-12 841.744 155 -4 0.00% 130,470
2007-10-15 2007-10-11 874.714 159 -743 0.00% 139,079
2007-10-11 2007-10-09 866.639 902 -15 0.00% 781,709
2007-10-10 2007-10-08 823.576 917 +13 0.00% 755,220
2007-10-09 2007-10-05 827.614 904 -24 0.00% 748,163
2007-10-05 2007-10-03 808.101 928 +762 0.00% 749,918
2007-10-04 2007-10-02 854.528 166 +4 0.00% 141,852
2007-10-03 2007-09-28 830.978 162 +5 0.00% 134,618
2007-10-02 2007-09-27 787.242 157 -683 0.00% 123,597
2007-09-27 2007-09-24 794.644 840 -60 0.00% 667,501
2007-09-24 2007-09-20 789.934 900 -82 0.00% 710,940
2007-09-21 2007-09-19 779.168 982 +595 0.00% 765,143
2007-09-20 2007-09-18 746.871 387 +10 0.00% 289,039
2007-09-19 2007-09-17 759.655 377 +75 0.00% 286,390
2007-09-18 2007-09-14 768.402 302 -6 0.00% 232,057
2007-09-17 2007-09-13 774.458 308 -45 0.00% 238,533
2007-09-14 2007-09-12 769.748 353 +52 0.00% 271,721
2007-09-13 2007-09-11 772.439 301 -312 0.00% 232,504
2007-09-12 2007-09-10 769.075 613 +297 0.00% 471,443
2007-09-11 2007-09-07 798.008 316 +93 0.00% 252,171
2007-09-10 2007-09-06 771.767 223 -9 0.00% 172,104
2007-09-06 2007-09-04 767.729 232 -44 0.00% 178,113
2007-09-05 2007-09-03 762.347 276 -104 0.00% 210,408
2007-09-04 2007-08-31 763.692 380 -75 0.00% 290,203
2007-09-03 2007-08-30 751.581 455 -235 0.00% 341,969
2007-08-31 2007-08-29 704.481 690 +298 0.00% 486,092
2007-08-29 2007-08-27 715.247 392 -3 0.00% 280,377
2007-08-28 2007-08-24 693.042 395 +4 0.00% 273,752
2007-08-27 2007-08-23 693.042 391 -70 0.00% 270,980
2007-08-23 2007-08-21 625.757 461 +208 0.00% 288,474
2007-08-22 2007-08-20 638.877 253 -13 0.00% 161,636
2007-08-20 2007-08-16 616.000 266 +12 0.00% 163,856
2007-08-17 2007-08-15 645.606 254 -283 0.00% 163,984
2007-08-16 2007-08-14 686.314 537 +217 0.00% 368,550
2007-08-15 2007-08-13 692.369 320 +163 0.00% 221,558
2007-08-13 2007-08-09 711.882 157 -45 0.00% 111,766
2007-08-10 2007-08-08 693.042 202 -146 0.00% 139,995
2007-08-09 2007-08-07 660.072 348 +104 0.00% 229,705
2007-08-08 2007-08-06 643.251 244 +7 0.00% 156,953
2007-08-07 2007-08-03 669.492 237 +45 0.00% 158,670
2007-08-06 2007-08-02 693.715 192 +7 0.00% 133,193
2007-08-03 2007-08-01 684.968 185 -287 0.00% 126,719
2007-08-02 2007-07-31 713.228 472 +291 0.00% 336,644
2007-08-01 2007-07-30 702.462 181 -297 0.00% 127,146
2007-07-31 2007-07-27 705.827 478 +326 0.00% 337,385
2007-07-30 2007-07-26 731.395 152 -154 0.00% 111,172
2007-07-27 2007-07-25 717.265 306 +4 0.00% 219,483
2007-07-24 2007-07-20 705.827 302 +3 0.00% 213,160
2007-07-20 2007-07-18 702.462 299 -8 0.00% 210,036
2007-07-19 2007-07-17 695.734 307 -460 0.00% 213,590
2007-07-17 2007-07-13 682.949 767 -610 0.00% 523,822
2007-07-16 2007-07-12 662.764 1,377 +743 0.00% 912,626
2007-07-13 2007-07-11 680.931 634 +298 0.00% 431,710
2007-07-12 2007-07-10 697.079 336 -334 0.00% 234,219
2007-07-11 2007-07-09 679.585 670 +339 0.00% 455,322
2007-07-10 2007-07-06 699.771 331 +10 0.00% 231,624
2007-07-06 2007-07-04 672.520 321 -5 0.00% 215,879
2007-07-05 2007-07-03 676.221 326 +6 0.00% 220,448
2007-07-04 2007-06-29 667.474 320 -201 0.00% 213,592
2007-06-27 2007-06-25 667.810 521 +4 0.00% 347,929
2007-06-26 2007-06-22 667.474 517 0.00% 345,084

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