History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.340 56,231 +0 0.00% 1,537,356
2025-10-13 2025-10-09 27.240 56,231 +0 0.00% 1,531,732
2025-10-10 2025-10-08 27.100 56,231 +0 0.00% 1,523,860
2025-10-09 2025-10-06 27.160 56,231 +0 0.00% 1,527,234
2025-10-08 2025-10-03 27.460 56,231 +0 0.00% 1,544,103
2025-10-06 2025-10-02 27.500 56,231 +0 0.00% 1,546,352
2025-10-03 2025-09-30 27.440 56,231 +0 0.00% 1,542,979
2025-10-02 2025-09-29 27.700 56,231 +0 0.00% 1,557,599
2025-09-30 2025-09-26 27.140 56,231 +0 0.00% 1,526,109
2025-09-29 2025-09-25 27.040 56,231 +0 0.00% 1,520,486
2025-09-26 2025-09-24 27.440 56,231 +0 0.00% 1,542,979
2025-09-25 2025-09-23 27.300 56,231 +0 0.00% 1,535,106
2025-09-24 2025-09-22 27.700 56,231 +0 0.00% 1,557,599
2025-09-23 2025-09-19 28.200 56,231 +0 0.00% 1,585,714
2025-09-22 2025-09-18 27.780 56,231 +0 0.00% 1,562,097
2025-09-19 2025-09-17 27.960 56,231 +0 0.00% 1,572,219
2025-09-18 2025-09-16 28.180 56,231 +0 0.00% 1,584,590
2025-09-17 2025-09-15 28.040 56,231 +0 0.00% 1,576,717
2025-09-16 2025-09-12 28.160 56,231 +0 0.00% 1,583,465
2025-09-15 2025-09-11 27.740 56,231 +0 0.00% 1,559,848
2025-09-12 2025-09-10 27.680 56,231 +0 0.00% 1,556,474
2025-09-11 2025-09-09 27.040 56,231 +0 0.00% 1,520,486
2025-09-10 2025-09-08 26.580 56,231 +0 0.00% 1,494,620
2025-09-09 2025-09-05 26.520 56,231 +0 0.00% 1,491,246
2025-09-08 2025-09-04 26.040 56,231 +0 0.00% 1,464,255
2025-09-05 2025-09-03 26.300 56,231 +0 0.00% 1,478,875
2025-09-04 2025-09-02 27.669 56,231 +0 0.00% 1,555,877
2025-09-03 2025-09-01 27.690 56,231 +1,035 0.00% 1,557,022
2025-09-02 2025-08-29 27.405 55,196 +0 0.00% 1,512,619
2025-09-01 2025-08-28 27.425 55,196 +0 0.00% 1,513,743
2025-08-29 2025-08-27 27.486 55,196 +0 0.00% 1,517,117
2025-08-28 2025-08-26 27.649 55,196 +0 0.00% 1,526,114
2025-08-27 2025-08-25 28.016 55,196 +0 0.00% 1,546,358
2025-08-26 2025-08-22 27.690 55,196 +0 0.00% 1,528,364
2025-08-25 2025-08-21 27.853 55,196 +0 0.00% 1,537,361
2025-08-22 2025-08-20 27.832 55,196 +0 0.00% 1,536,236
2025-08-21 2025-08-19 27.629 55,196 +0 0.00% 1,524,990
2025-08-20 2025-08-18 27.486 55,196 +0 0.00% 1,517,117
2025-08-19 2025-08-15 28.118 55,196 +0 0.00% 1,551,981
2025-08-18 2025-08-14 29.483 55,196 +0 0.00% 1,627,330
2025-08-15 2025-08-13 29.238 55,196 +0 0.00% 1,613,835
2025-08-14 2025-08-12 28.668 55,196 +0 0.00% 1,582,346
2025-08-13 2025-08-11 29.014 55,196 +0 0.00% 1,601,464
2025-08-12 2025-08-08 28.586 55,196 +0 0.00% 1,577,847
2025-08-11 2025-08-07 28.912 55,196 +0 0.00% 1,595,841
2025-08-08 2025-08-06 27.975 55,196 +0 0.00% 1,544,108
2025-08-07 2025-08-05 28.220 55,196 +0 0.00% 1,557,604
2025-08-06 2025-08-04 28.179 55,196 +0 0.00% 1,555,355
2025-08-05 2025-08-01 27.863 55,196 +0 0.00% 1,537,923
2025-08-04 2025-07-31 28.016 55,196 +0 0.00% 1,546,358
2025-08-01 2025-07-30 28.474 55,196 +0 0.00% 1,571,662
2025-07-31 2025-07-29 28.423 55,196 +0 0.00% 1,568,850
2025-07-30 2025-07-28 28.372 55,196 +0 0.00% 1,566,038
2025-07-29 2025-07-25 27.965 55,196 +0 0.00% 1,543,546
2025-07-28 2025-07-24 27.710 55,196 +0 0.00% 1,529,488
2025-07-25 2025-07-23 27.659 55,196 +0 0.00% 1,526,677
2025-07-24 2025-07-22 27.201 55,196 +0 0.00% 1,501,373
2025-07-23 2025-07-21 27.048 55,196 +0 0.00% 1,492,938
2025-07-22 2025-07-18 26.946 55,196 +0 0.00% 1,487,315
2025-07-21 2025-07-17 27.048 55,196 +0 0.00% 1,492,938
2025-07-18 2025-07-16 26.844 55,196 +0 0.00% 1,481,692
2025-07-17 2025-07-15 27.048 55,196 +0 0.00% 1,492,938
2025-07-16 2025-07-14 26.488 55,196 +0 0.00% 1,462,011
2025-07-15 2025-07-11 26.488 55,196 +0 0.00% 1,462,011
2025-07-14 2025-07-10 26.284 55,196 +0 0.00% 1,450,765
2025-07-11 2025-07-09 26.386 55,196 +0 0.00% 1,456,388
2025-07-10 2025-07-08 28.882 55,196 +0 0.00% 1,594,154
2025-07-09 2025-07-07 29.493 55,196 +0 0.00% 1,627,893
2025-07-08 2025-07-04 29.493 55,196 +0 0.00% 1,627,893
2025-07-07 2025-07-03 29.595 55,196 +0 0.00% 1,633,516
2025-07-04 2025-07-02 29.493 55,196 +0 0.00% 1,627,893
2025-07-03 2025-06-30 27.965 55,196 +0 0.00% 1,543,546
2025-07-02 2025-06-27 28.118 55,196 +0 0.00% 1,551,981
2025-06-30 2025-06-26 28.678 55,196 +0 0.00% 1,582,908
2025-06-27 2025-06-25 29.289 55,196 +0 0.00% 1,616,647
2025-06-26 2025-06-24 28.016 55,196 +0 0.00% 1,546,358
2025-06-25 2025-06-23 28.016 55,196 +0 0.00% 1,546,358
2025-06-24 2025-06-20 27.557 55,196 +0 0.00% 1,521,054
2025-06-23 2025-06-19 27.201 55,196 +0 0.00% 1,501,373
2025-06-20 2025-06-18 27.099 55,196 +0 0.00% 1,495,749
2025-06-19 2025-06-17 27.303 55,196 +0 0.00% 1,506,996
2025-06-18 2025-06-16 27.405 55,196 +0 0.00% 1,512,619
2025-06-17 2025-06-13 26.182 55,196 +0 0.00% 1,445,141
2025-06-16 2025-06-12 25.825 55,196 +0 0.00% 1,425,461
2025-06-13 2025-06-11 25.520 55,196 +0 0.00% 1,408,591
2025-06-12 2025-06-10 25.571 55,196 +0 0.00% 1,411,403
2025-06-11 2025-06-09 25.265 55,196 +0 0.00% 1,394,533
2025-06-10 2025-06-06 25.163 55,196 +0 0.00% 1,388,910
2025-06-09 2025-06-05 24.756 55,196 +0 0.00% 1,366,418
2025-06-06 2025-06-04 26.409 55,196 +0 0.00% 1,457,663
2025-06-05 2025-06-03 26.732 55,196 +2,923 0.00% 1,475,476
2025-06-04 2025-06-02 26.140 52,273 +0 0.00% 1,366,413
2025-06-03 2025-05-30 26.409 52,273 +0 0.00% 1,380,470
2025-06-02 2025-05-29 26.194 52,273 +0 0.00% 1,369,224
2025-05-30 2025-05-28 26.086 52,273 +0 0.00% 1,363,601
2025-05-29 2025-05-27 26.248 52,273 +0 0.00% 1,372,036
2025-05-28 2025-05-26 26.140 52,273 +0 0.00% 1,366,413
2025-05-27 2025-05-23 26.140 52,273 +0 0.00% 1,366,413
2025-05-26 2025-05-22 26.194 52,273 +0 0.00% 1,369,224
2025-05-23 2025-05-21 26.624 52,273 +0 0.00% 1,391,717
2025-05-22 2025-05-20 26.140 52,273 +0 0.00% 1,366,413
2025-05-21 2025-05-19 26.086 52,273 +0 0.00% 1,363,601
2025-05-20 2025-05-16 25.763 52,273 +0 0.00% 1,346,732
2025-05-19 2025-05-15 26.140 52,273 +0 0.00% 1,366,413
2025-05-16 2025-05-14 26.140 52,273 +0 0.00% 1,366,413
2025-05-15 2025-05-13 26.140 52,273 +0 0.00% 1,366,413
2025-05-14 2025-05-12 26.355 52,273 +0 0.00% 1,377,659
2025-05-13 2025-05-09 25.871 52,273 +0 0.00% 1,352,355
2025-05-12 2025-05-08 24.365 52,273 -3,718 0.00% 1,273,631
2025-05-08 2025-05-06 24.150 55,991 +3,718 0.00% 1,352,174
2025-04-24 2025-04-22 22.805 52,273 -2,789 0.00% 1,192,097
2025-04-23 2025-04-17 22.482 55,062 +2,789 0.00% 1,237,931
2025-03-26 2025-03-24 23.988 52,273 -2,789 0.00% 1,253,951
2025-03-24 2025-03-20 24.741 55,062 +2,789 0.00% 1,362,316
2025-02-26 2025-02-24 22.482 52,273 +1,859 0.00% 1,175,227
2025-02-24 2025-02-20 22.698 50,414 +4,648 0.00% 1,144,279
2024-10-02 2024-09-27 27.646 45,766 -2,834 0.00% 1,265,244
2024-09-03 2024-08-30 26.700 48,600 +1,019 0.00% 1,297,604
2024-06-11 2024-06-06 25.216 47,581 -1,821 0.00% 1,199,819
2024-06-05 2024-06-03 28.692 49,402 +3,442 0.00% 1,417,447
2024-06-04 2024-05-31 28.170 45,960 +863 0.00% 1,294,712
2024-03-25 2024-03-21 26.663 45,097 -863 0.00% 1,202,437
2024-03-13 2024-03-11 26.316 45,960 -571 0.00% 1,209,464
2024-02-20 2024-02-16 24.924 46,531 -2,588 0.00% 1,159,759
2024-01-19 2024-01-17 24.403 49,119 +2,588 0.00% 1,198,640
2023-12-18 2023-12-14 26.721 46,531 -1,725 0.00% 1,243,370
2023-10-09 2023-10-05 23.417 48,256 -11,481 0.00% 1,130,029
2023-09-04 2023-08-30 26.051 59,737 +1,386 0.00% 1,556,181
2023-06-07 2023-06-05 31.103 58,351 +3,022 0.00% 1,814,904
2023-05-30 2023-05-25 33.106 55,329 +2,397 0.00% 1,831,713
2023-04-12 2023-04-06 34.357 52,932 -1,598 0.00% 1,818,610
2023-03-24 2023-03-22 33.419 54,530 +2,397 0.00% 1,822,324
2022-09-05 2022-09-01 33.431 52,133 +995 0.00% 1,742,854
2022-06-28 2022-06-24 37.004 51,138 -1,527 0.00% 1,892,295
2022-06-14 2022-06-10 38.471 52,665 -784 0.00% 2,026,080
2022-06-09 2022-06-07 39.045 53,449 -1,921 0.00% 2,086,931
2022-06-06 2022-06-01 44.995 55,370 +2,218 0.00% 2,491,363
2022-05-27 2022-05-25 43.267 53,152 -7,523 0.00% 2,299,717
2022-05-16 2022-05-12 41.871 60,675 -753 0.00% 2,540,529
2022-05-13 2022-05-11 41.871 61,428 -752 0.00% 2,572,058
2022-05-10 2022-05-05 42.469 62,180 +1,505 0.00% 2,640,738
2022-04-25 2022-04-21 44.264 60,675 -1,505 0.00% 2,685,702
2022-04-21 2022-04-19 44.064 62,180 +1,505 0.00% 2,739,921
2022-04-06 2022-04-01 43.732 60,675 -1,505 0.00% 2,653,441
2022-04-04 2022-03-31 43.333 62,180 +1,505 0.00% 2,694,462
2022-02-09 2022-02-07 46.391 60,675 -1,505 0.00% 2,814,744
2022-02-08 2022-02-04 46.523 62,180 +1,505 0.00% 2,892,827
2022-02-07 2022-01-31 45.261 60,675 -1,505 0.00% 2,746,191
2022-01-25 2022-01-21 46.058 62,180 +1,505 0.00% 2,863,899
2021-12-16 2021-12-14 43.798 60,675 -611 0.00% 2,657,474
2021-10-29 2021-10-27 42.868 61,286 -752 0.00% 2,627,210
2021-10-26 2021-10-22 43.333 62,038 -753 0.00% 2,688,309
2021-10-25 2021-10-21 43.001 62,791 +753 0.00% 2,700,073
2021-10-11 2021-10-07 43.400 62,038 +8,275 0.00% 2,692,432
2021-10-07 2021-10-05 40.608 53,763 -2,257 0.00% 2,183,225
2021-10-05 2021-09-30 39.678 56,020 -2,257 0.00% 2,222,753
2021-10-04 2021-09-29 40.143 58,277 +4,514 0.00% 2,339,418
2021-09-03 2021-09-01 47.994 53,763 +1,496 0.00% 2,580,307
2021-08-12 2021-08-10 47.185 52,267 -742 0.00% 2,466,230
2021-07-05 2021-06-30 49.612 53,009 -28,343 0.00% 2,629,877
2021-07-02 2021-06-29 49.477 81,352 -17,060 0.00% 4,025,059
2021-06-21 2021-06-17 51.230 98,412 -4,080 0.00% 5,041,614
2021-06-18 2021-06-16 51.499 102,492 -741 0.00% 5,278,266
2021-06-17 2021-06-15 51.499 103,233 -2,226 0.00% 5,316,427
2021-06-03 2021-06-01 52.249 105,459 +3,691 0.00% 5,510,143
2021-05-04 2021-04-30 48.268 101,768 -1,575 0.00% 4,912,097
2021-04-21 2021-04-19 49.106 103,343 -1,534 0.00% 5,074,743
2021-04-16 2021-04-14 49.176 104,877 -4,334 0.00% 5,157,397
2021-04-01 2021-03-30 50.223 109,211 -716 0.00% 5,484,953
2021-03-29 2021-03-25 46.451 109,927 +21,474 0.00% 5,106,269
2021-03-26 2021-03-24 46.242 88,453 +21,474 0.00% 4,090,234
2021-03-10 2021-03-08 47.080 66,979 -253 0.00% 3,153,379
2021-03-05 2021-03-03 47.639 67,232 +253 0.00% 3,202,861
2021-02-26 2021-02-24 47.150 66,979 +716 0.00% 3,158,058
2021-02-24 2021-02-22 45.893 66,263 -4,100 0.00% 3,040,984
2021-02-10 2021-02-08 43.099 70,363 -1,432 0.00% 3,032,544
2021-02-08 2021-02-04 43.168 71,795 +1,432 0.00% 3,099,276
2021-02-04 2021-02-02 44.146 70,363 -2,825 0.00% 3,106,269
2021-01-29 2021-01-27 45.404 73,188 +2,536 0.00% 3,323,004
2021-01-13 2021-01-11 43.518 70,652 -716 0.00% 3,074,611
2020-12-14 2020-12-10 43.518 71,368 -1,431 0.00% 3,105,769
2020-11-12 2020-11-10 42.889 72,799 -5,297 0.00% 3,122,277
2020-09-29 2020-09-25 40.165 78,096 -137 0.00% 3,136,709
2020-09-28 2020-09-24 39.955 78,233 -126 0.00% 3,125,818
2020-09-24 2020-09-22 39.816 78,359 +716 0.00% 3,119,905
2020-09-22 2020-09-18 40.444 77,643 +126 0.00% 3,140,209
2020-09-18 2020-09-16 40.584 77,517 -14,179 0.00% 3,145,942
2020-09-17 2020-09-15 40.863 91,696 -2,863 0.00% 3,747,002
2020-09-16 2020-09-14 40.793 94,559 -1,024 0.00% 3,857,388
2020-09-02 2020-08-31 43.394 95,583 +4,391 0.00% 4,147,762
2020-08-25 2020-08-21 43.536 91,192 +14,080 0.00% 3,970,171
2020-08-13 2020-08-11 41.974 77,112 -2,816 0.00% 3,236,692
2020-08-05 2020-08-03 40.696 79,928 +2,816 0.00% 3,252,712
2020-06-11 2020-06-09 47.946 77,112 -704 0.00% 3,697,205
2020-06-10 2020-06-08 46.614 77,816 +3,122 0.00% 3,627,322
2020-06-03 2020-06-01 42.841 74,694 -2,703 0.00% 3,199,933
2020-06-01 2020-05-28 41.657 77,397 -743 0.00% 3,224,105
2020-05-28 2020-05-26 41.805 78,140 -2,028 0.00% 3,266,619
2020-05-27 2020-05-25 39.881 80,168 +2,703 0.00% 3,197,175
2020-05-26 2020-05-22 40.991 77,465 +676 0.00% 3,175,352
2020-05-25 2020-05-21 43.950 76,789 +676 0.00% 3,374,909
2020-05-18 2020-05-14 44.172 76,113 +2,703 0.00% 3,362,093
2020-05-13 2020-05-11 46.318 73,410 -2,703 0.00% 3,400,213
2020-05-11 2020-05-07 44.764 76,113 +2,703 0.00% 3,407,147
2020-05-05 2020-04-29 46.910 73,410 +676 0.00% 3,443,667
2020-04-23 2020-04-21 46.318 72,734 +6,757 0.00% 3,368,902
2020-04-21 2020-04-17 47.724 65,977 -1,351 0.00% 3,148,683
2020-04-14 2020-04-08 47.058 67,328 +676 0.00% 3,168,323
2020-04-09 2020-04-07 47.058 66,652 -1,352 0.00% 3,136,512
2020-04-07 2020-04-03 44.468 68,004 -2,703 0.00% 3,024,026
2020-03-27 2020-03-25 43.580 70,707 -1,351 0.00% 3,081,444
2020-03-26 2020-03-24 42.323 72,058 +3,378 0.00% 3,049,684
2020-03-25 2020-03-23 41.953 68,680 +676 0.00% 2,881,310
2020-03-24 2020-03-20 44.394 68,004 -676 0.00% 3,018,994
2020-03-23 2020-03-19 44.912 68,680 +676 0.00% 3,084,577
2020-03-17 2020-03-13 49.796 68,004 +1,352 0.00% 3,386,305
2020-03-16 2020-03-12 50.980 66,652 +675 0.00% 3,397,888
2020-03-05 2020-03-03 53.051 65,977 -1,351 0.00% 3,500,163
2020-03-02 2020-02-27 53.347 67,328 +2,703 0.00% 3,591,762
2020-02-28 2020-02-26 52.903 64,625 +1,351 0.00% 3,418,875
2020-02-26 2020-02-24 52.977 63,274 -6,757 0.00% 3,352,084
2020-02-25 2020-02-21 53.347 70,031 +1,351 0.00% 3,735,960
2020-02-24 2020-02-20 53.939 68,680 +2,703 0.00% 3,704,541
2020-02-21 2020-02-19 54.753 65,977 +676 0.00% 3,612,442
2020-02-17 2020-02-13 54.605 65,301 +676 0.00% 3,565,766
2020-02-14 2020-02-12 54.457 64,625 -1,352 0.00% 3,519,289
2020-02-12 2020-02-10 54.087 65,977 -1,486 0.00% 3,568,507
2020-02-11 2020-02-07 54.087 67,463 +1,351 0.00% 3,648,880
2020-02-06 2020-02-04 52.163 66,112 +676 0.00% 3,448,625
2020-01-30 2020-01-24 54.827 65,436 +2,703 0.00% 3,587,662
2020-01-20 2020-01-16 56.825 62,733 -2,027 0.00% 3,564,789
2020-01-17 2020-01-15 56.825 64,760 +2,027 0.00% 3,679,973
2020-01-09 2020-01-07 56.011 62,733 -1,351 0.00% 3,513,731
2020-01-08 2020-01-06 55.863 64,084 +4,054 0.00% 3,579,919
2020-01-07 2020-01-03 56.307 60,030 +1,352 0.00% 3,380,100
2019-12-20 2019-12-18 56.233 58,678 +675 0.00% 3,299,632
2019-11-19 2019-11-15 54.457 58,003 -4,730 0.00% 3,158,675
2019-11-18 2019-11-14 54.679 62,733 +2,027 0.00% 3,430,182
2019-11-13 2019-11-11 56.973 60,706 +1,352 0.00% 3,458,589
2019-11-12 2019-11-08 58.453 59,354 +676 0.00% 3,469,395
2019-11-04 2019-10-31 58.083 58,678 -1,352 0.00% 3,408,172
2019-10-21 2019-10-17 57.343 60,030 -676 0.00% 3,442,284
2019-10-15 2019-10-11 55.271 60,706 -675 0.00% 3,355,280
2019-10-10 2019-10-08 53.791 61,381 -1,352 0.00% 3,301,756
2019-10-09 2019-10-04 53.569 62,733 +676 0.00% 3,360,557
2019-10-08 2019-10-03 54.531 62,057 +676 0.00% 3,384,035
2019-10-02 2019-09-27 54.161 61,381 -676 0.00% 3,324,464
2019-09-27 2019-09-25 54.457 62,057 +676 0.00% 3,379,444
2019-09-24 2019-09-20 56.455 61,381 -1,352 0.00% 3,465,254
2019-09-23 2019-09-19 56.233 62,733 +676 0.00% 3,527,656
2019-09-18 2019-09-16 56.751 62,057 +1,351 0.00% 3,521,784
2019-09-17 2019-09-13 57.121 60,706 -3,378 0.00% 3,467,572
2019-09-13 2019-09-11 57.417 64,084 +3,378 0.00% 3,679,493
2019-09-03 2019-08-30 54.772 60,706 +841 0.00% 3,324,974
2019-08-29 2019-08-27 55.297 59,865 +667 0.00% 3,310,353
2019-08-23 2019-08-21 58.223 59,198 +666 0.00% 3,446,693
2019-08-22 2019-08-20 58.373 58,532 -733 0.00% 3,416,699
2019-08-21 2019-08-19 59.048 59,265 -667 0.00% 3,499,507
2019-08-20 2019-08-16 57.398 59,932 -666 0.00% 3,439,965
2019-08-19 2019-08-15 56.122 60,598 -6,664 0.00% 3,400,899
2019-08-16 2019-08-14 54.096 67,262 +6,664 0.00% 3,638,638
2019-08-09 2019-08-07 56.723 60,598 +666 0.00% 3,437,272
2019-08-08 2019-08-06 57.173 59,932 +667 0.00% 3,426,475
2019-08-06 2019-08-02 59.649 59,265 -667 0.00% 3,535,080
2019-08-05 2019-08-01 60.474 59,932 +667 0.00% 3,624,329
2019-08-02 2019-07-31 61.149 59,265 +666 0.00% 3,624,013
2019-07-15 2019-07-11 64.826 58,599 -666 0.00% 3,798,724
2019-07-08 2019-07-04 65.876 59,265 -14,661 0.00% 3,904,151
2019-06-24 2019-06-20 64.000 73,926 -666 0.00% 4,731,295
2019-06-19 2019-06-17 60.474 74,592 +666 0.00% 4,510,878
2019-06-17 2019-06-13 61.674 73,926 +6,478 0.00% 4,559,349
2019-06-14 2019-06-12 60.774 67,448 +667 0.00% 4,099,094
2019-06-13 2019-06-11 62.275 66,781 -1,333 0.00% 4,158,769
2019-06-12 2019-06-10 61.900 68,114 -1,333 0.00% 4,216,229
2019-06-11 2019-06-06 60.999 69,447 +2,666 0.00% 4,236,214
2019-06-04 2019-05-31 60.774 66,781 +666 0.00% 4,058,558
2019-06-03 2019-05-30 63.025 66,115 +1,333 0.00% 4,166,900
2019-05-31 2019-05-29 82.922 64,782 +13,994 0.00% 5,371,822
2019-05-30 2019-05-28 83.345 50,788 +5,845 0.00% 4,232,949
2019-05-28 2019-05-24 82.667 44,943 +589 0.00% 3,715,310
2019-05-09 2019-05-07 80.971 44,354 -1,769 0.00% 3,591,407
2019-05-08 2019-05-06 79.869 46,123 +3,539 0.00% 3,683,807
2019-04-30 2019-04-26 81.735 42,584 +589 0.00% 3,480,582
2019-04-29 2019-04-25 83.430 41,995 +590 0.00% 3,503,653
2019-04-18 2019-04-16 84.363 41,405 +1,769 0.00% 3,493,046
2019-04-16 2019-04-12 84.702 39,636 -1,179 0.00% 3,357,250
2019-04-15 2019-04-11 84.702 40,815 +589 0.00% 3,457,114
2019-04-11 2019-04-09 85.126 40,226 -589 0.00% 3,424,278
2019-04-03 2019-04-01 84.872 40,815 -590 0.00% 3,464,035
2019-04-02 2019-03-29 84.617 41,405 -1,179 0.00% 3,503,578
2019-04-01 2019-03-28 82.837 42,584 -5,898 0.00% 3,527,519
2019-03-27 2019-03-25 80.463 48,482 +590 0.00% 3,900,993
2019-03-26 2019-03-22 80.802 47,892 +1,180 0.00% 3,869,762
2019-03-25 2019-03-21 80.039 46,712 +4,717 0.00% 3,738,771
2019-03-22 2019-03-20 78.173 41,995 +1,180 0.00% 3,282,894
2019-03-20 2019-03-18 77.071 40,815 +1,179 0.00% 3,145,662
2019-03-19 2019-03-15 76.139 39,636 +590 0.00% 3,017,829
2019-03-14 2019-03-12 76.223 39,046 -1,180 0.00% 2,976,217
2019-03-11 2019-03-07 76.139 40,226 +1,180 0.00% 3,062,750
2019-03-08 2019-03-06 76.139 39,046 -1,180 0.00% 2,972,907
2019-03-06 2019-03-04 75.715 40,226 -1,179 0.00% 3,045,697
2019-02-28 2019-02-26 75.291 41,405 +1,179 0.00% 3,117,412
2019-02-27 2019-02-25 76.223 40,226 +1,180 0.00% 3,066,161
2019-02-26 2019-02-22 76.986 39,046 -1,180 0.00% 3,006,013
2019-02-25 2019-02-21 76.139 40,226 -589 0.00% 3,062,750
2019-02-22 2019-02-20 76.054 40,815 +589 0.00% 3,104,135
2019-02-21 2019-02-19 75.969 40,226 +1,180 0.00% 3,055,929
2019-02-19 2019-02-15 75.799 39,046 +1,179 0.00% 2,959,664
2019-02-12 2019-02-08 75.884 37,867 -589 0.00% 2,873,508
2019-02-11 2019-02-04 75.206 38,456 +589 0.00% 2,892,119
2019-02-08 2019-01-31 75.375 37,867 -589 0.00% 2,854,244
2019-02-01 2019-01-30 75.121 38,456 +589 0.00% 2,888,858
2019-01-30 2019-01-28 74.104 37,867 +590 0.00% 2,806,084
2019-01-28 2019-01-24 74.358 37,277 +1,179 0.00% 2,771,845
2019-01-18 2019-01-16 73.086 36,098 -589 0.00% 2,638,267
2019-01-17 2019-01-15 72.917 36,687 +589 0.00% 2,675,094
2019-01-16 2019-01-14 71.899 36,098 -589 0.00% 2,595,419
2019-01-14 2019-01-10 71.306 36,687 -2,949 0.00% 2,615,993
2019-01-11 2019-01-09 71.221 39,636 -1,179 0.00% 2,822,913
2019-01-10 2019-01-08 70.543 40,815 +589 0.00% 2,879,198
2019-01-09 2019-01-07 69.864 40,226 -589 0.00% 2,810,363
2018-12-27 2018-12-20 66.642 40,815 +2,948 0.00% 2,720,012
2018-12-20 2018-12-18 67.745 37,867 +1,180 0.00% 2,565,288
2018-12-14 2018-12-12 67.236 36,687 -590 0.00% 2,466,686
2018-12-10 2018-12-06 67.490 37,277 -5,897 0.00% 2,515,837
2018-12-07 2018-12-05 67.829 43,174 +4,718 0.00% 2,928,469
2018-12-06 2018-12-04 68.847 38,456 +1,179 0.00% 2,647,577
2018-12-05 2018-12-03 69.186 37,277 -2,359 0.00% 2,579,049
2018-12-04 2018-11-30 68.169 39,636 -590 0.00% 2,701,931
2018-12-03 2018-11-29 67.999 40,226 +590 0.00% 2,735,329
2018-11-23 2018-11-21 65.116 39,636 -1,769 0.00% 2,580,949
2018-11-22 2018-11-20 64.862 41,405 +590 0.00% 2,685,608
2018-11-21 2018-11-19 65.964 40,815 +1,179 0.00% 2,692,327
2018-10-25 2018-10-23 63.166 39,636 -6,746 0.00% 2,503,655
2018-10-12 2018-10-10 64.777 46,382 -590 0.00% 3,004,493
2018-10-11 2018-10-09 65.964 46,972 +590 0.00% 3,098,468
2018-10-05 2018-10-03 66.134 46,382 -1,180 0.00% 3,067,415
2018-10-02 2018-09-27 67.066 47,562 +1,180 0.00% 3,189,811
2018-09-21 2018-09-19 68.169 46,382 -1,180 0.00% 3,161,797
2018-09-17 2018-09-13 67.321 47,562 -589 0.00% 3,201,909
2018-09-06 2018-09-04 70.807 48,151 +2,359 0.00% 3,409,447
2018-09-05 2018-09-03 70.550 45,792 +555 0.00% 3,230,622
2018-09-04 2018-08-31 71.237 45,237 +1,165 0.00% 3,222,527
2018-09-03 2018-08-30 71.666 44,072 +582 0.00% 3,158,450
2018-08-30 2018-08-28 71.580 43,490 -2,913 0.00% 3,113,008
2018-08-29 2018-08-27 71.237 46,403 +2,913 0.00% 3,305,589
2018-08-27 2018-08-23 70.035 43,490 +1,748 0.00% 3,045,821
2018-08-21 2018-08-17 70.292 41,742 +1,165 0.00% 2,934,147
2018-08-03 2018-08-01 73.468 40,577 -1,748 0.00% 2,981,113
2018-07-31 2018-07-27 73.983 42,325 +692 0.00% 3,131,331
2018-07-04 2018-06-29 71.237 41,633 +1,748 0.00% 2,965,791
2018-07-03 2018-06-28 71.923 39,885 -1,282 0.00% 2,868,655
2018-06-21 2018-06-19 73.983 41,167 +3,689 0.00% 3,045,659
2018-06-19 2018-06-14 75.614 37,478 +1,165 0.00% 2,833,851
2018-06-08 2018-06-06 79.905 36,313 +583 0.00% 2,901,593
2018-06-07 2018-06-05 80.592 35,730 -1,165 0.00% 2,879,542
2018-06-06 2018-06-04 101.697 36,895 +1,165 0.00% 3,752,121
2018-06-05 2018-06-01 100.537 35,730 +4,008 0.00% 3,592,195
2018-05-29 2018-05-25 100.344 31,722 -517 0.00% 3,183,109
2018-05-21 2018-05-17 97.637 32,239 -518 0.00% 3,147,723
2018-05-18 2018-05-16 98.700 32,757 +518 0.00% 3,233,132
2018-05-16 2018-05-14 100.441 32,239 +517 0.00% 3,238,103
2018-05-07 2018-05-03 95.607 31,722 +517 0.00% 3,032,847
2018-05-04 2018-05-02 96.284 31,205 -1,034 0.00% 3,004,534
2018-05-03 2018-04-30 96.767 32,239 +1,034 0.00% 3,119,674
2018-04-27 2018-04-25 95.317 31,205 +1,552 0.00% 2,974,368
2018-04-10 2018-04-06 98.604 29,653 +1,551 0.00% 2,923,899
2018-04-09 2018-04-04 97.637 28,102 +518 0.00% 2,743,798
2018-03-26 2018-03-22 101.697 27,584 -1,035 0.00% 2,805,218
2018-03-23 2018-03-21 101.891 28,619 +1,035 0.00% 2,916,008
2018-02-14 2018-02-12 94.834 27,584 +1,551 0.00% 2,615,892
2018-02-09 2018-02-07 97.927 26,033 -2,887 0.00% 2,549,337
2018-01-30 2018-01-26 106.724 28,920 -2,069 0.00% 3,086,462
2018-01-29 2018-01-25 102.374 30,989 +517 0.00% 3,172,467
2018-01-26 2018-01-24 101.117 30,472 +1,034 0.00% 3,081,245
2018-01-25 2018-01-23 102.277 29,438 +1,035 0.00% 3,010,839
2018-01-04 2018-01-02 100.924 28,403 -517 0.00% 2,866,542
2017-12-29 2017-12-27 98.217 28,920 -2,069 0.00% 2,840,440
2017-12-07 2017-12-05 94.737 30,989 +517 0.00% 2,935,805
2017-11-16 2017-11-14 101.601 30,472 -517 0.00% 3,095,974
2017-11-08 2017-11-06 100.924 30,989 -518 0.00% 3,127,531
2017-11-01 2017-10-30 97.830 31,507 +518 0.00% 3,082,344
2017-10-19 2017-10-17 103.727 30,989 -15,606 0.00% 3,214,407
2017-10-18 2017-10-16 103.051 46,595 +517 0.00% 4,801,646
2017-10-17 2017-10-13 101.504 46,078 +5,690 0.00% 4,677,099
2017-10-13 2017-10-11 101.601 40,388 +1,034 0.00% 4,103,446
2017-10-12 2017-10-10 106.821 39,354 +1,035 0.00% 4,203,826
2017-09-25 2017-09-21 106.047 38,319 -2,586 0.00% 4,063,632
2017-09-20 2017-09-18 106.917 40,905 +2,586 0.00% 4,373,460
2017-09-19 2017-09-15 104.694 38,319 -518 0.00% 4,011,772
2017-09-18 2017-09-14 101.891 38,837 +518 0.00% 3,957,126
2017-09-14 2017-09-12 101.407 38,319 -1,666 0.00% 3,885,825
2017-09-12 2017-09-08 102.181 39,985 -8,534 0.00% 4,085,693
2017-09-11 2017-09-07 96.574 48,519 -2,188 0.00% 4,685,662
2017-09-06 2017-09-04 93.480 50,707 -11,379 0.00% 4,740,105
2017-09-04 2017-08-31 94.703 62,086 +612 0.00% 5,879,716
2017-08-10 2017-08-08 90.797 61,474 -1,025 0.00% 5,581,685
2017-08-04 2017-08-02 89.724 62,499 +1,025 0.00% 5,607,632
2017-07-24 2017-07-20 88.357 61,474 -513 0.00% 5,431,640
2017-07-04 2017-06-30 85.037 61,987 +461 0.00% 5,271,203
2017-06-21 2017-06-19 87.673 61,526 +5,593 0.00% 5,394,186
2017-06-08 2017-06-06 115.352 55,933 +10,755 0.00% 6,452,011
2017-06-07 2017-06-05 113.487 45,178 +4,079 0.00% 5,127,100
2017-06-01 2017-05-29 109.645 41,099 -911 0.00% 4,506,309
2017-05-29 2017-05-25 108.767 42,010 -9,111 0.00% 4,569,310
2017-05-25 2017-05-23 107.560 51,121 +10,022 0.00% 5,498,569
2017-05-22 2017-05-18 107.340 41,099 +456 0.00% 4,411,582
2017-05-18 2017-05-16 110.194 40,643 +911 0.00% 4,478,615
2017-05-16 2017-05-12 108.987 39,732 +911 0.00% 4,330,260
2017-05-10 2017-05-08 107.011 38,821 +911 0.00% 4,154,278
2017-05-09 2017-05-05 106.243 37,910 +911 0.00% 4,027,666
2017-05-04 2017-04-28 108.218 36,999 +911 0.00% 4,003,973
2017-04-13 2017-04-11 109.316 36,088 -455 0.00% 3,944,995
2017-04-10 2017-04-06 107.999 36,543 -456 0.00% 3,946,604
2017-03-31 2017-03-29 106.023 36,999 +911 0.00% 3,922,757
2017-03-24 2017-03-22 105.475 36,088 +911 0.00% 3,806,365
2017-03-23 2017-03-21 104.267 35,177 -2,277 0.00% 3,667,809
2017-03-20 2017-03-16 101.414 37,454 -911 0.00% 3,798,345
2017-03-08 2017-03-06 98.779 38,365 -1,367 0.00% 3,789,675
2017-03-07 2017-03-03 98.889 39,732 +911 0.00% 3,929,067
2017-02-21 2017-02-17 96.584 38,821 +456 0.00% 3,749,503
2017-02-13 2017-02-09 95.816 38,365 -1,394 0.00% 3,675,985
2017-02-10 2017-02-08 95.926 39,759 +2,277 0.00% 3,813,916
2017-02-06 2017-02-02 94.170 37,482 -1,334 0.00% 3,529,672
2017-01-23 2017-01-19 94.170 38,816 +456 0.00% 3,655,294
2017-01-18 2017-01-16 94.170 38,360 +4,555 0.00% 3,612,353
2017-01-13 2017-01-11 94.499 33,805 -366 0.00% 3,194,540
2017-01-12 2017-01-10 94.170 34,171 -24,600 0.00% 3,217,876
2017-01-11 2017-01-09 92.304 58,771 +24,966 0.00% 5,424,795
2016-12-14 2016-12-12 91.865 33,805 -1,822 0.00% 3,105,494
2016-12-13 2016-12-09 94.060 35,627 +1,822 0.00% 3,351,076
2016-11-21 2016-11-17 92.304 33,805 +1,367 0.00% 3,120,335
2016-11-11 2016-11-09 93.401 32,438 +911 0.00% 3,029,758
2016-10-18 2016-10-14 99.877 31,527 -456 0.00% 3,148,823
2016-10-17 2016-10-13 99.767 31,983 -455 0.00% 3,190,857
2016-10-14 2016-10-12 99.438 32,438 +911 0.00% 3,225,570
2016-10-12 2016-10-07 101.304 31,527 +911 0.00% 3,193,807
2016-09-28 2016-09-26 102.950 30,616 -911 0.00% 3,151,923
2016-09-27 2016-09-23 102.950 31,527 +456 0.00% 3,245,710
2016-09-23 2016-09-21 101.962 31,071 -456 0.00% 3,168,073
2016-09-14 2016-09-12 100.536 31,527 +456 0.00% 3,169,585
2016-09-13 2016-09-09 104.048 31,071 -1,341 0.00% 3,232,867
2016-09-12 2016-09-08 101.633 32,412 +456 0.00% 3,294,133
2016-09-09 2016-09-07 100.975 31,956 -3,964 0.00% 3,226,744
2016-09-08 2016-09-06 101.304 35,920 +456 0.00% 3,638,834
2016-09-05 2016-09-01 100.811 35,464 +780 0.00% 3,575,150
2016-08-26 2016-08-24 102.140 34,684 +451 0.00% 3,542,625
2016-08-17 2016-08-15 103.137 34,233 -451 0.00% 3,530,692
2016-08-16 2016-08-12 102.251 34,684 +451 0.00% 3,546,468
2016-08-05 2016-08-03 100.478 34,233 -903 0.00% 3,439,675
2016-08-01 2016-07-28 103.359 35,136 +903 0.00% 3,631,609
2016-07-29 2016-07-27 103.248 34,233 -451 0.00% 3,534,484
2016-07-28 2016-07-26 102.805 34,684 +451 0.00% 3,565,679
2016-07-26 2016-07-22 103.026 34,233 -451 0.00% 3,526,899
2016-07-25 2016-07-21 103.248 34,684 +3,611 0.00% 3,581,049
2016-07-22 2016-07-20 102.472 31,073 -993 0.00% 3,184,125
2016-07-21 2016-07-19 99.260 32,066 +451 0.00% 3,182,863
2016-07-20 2016-07-18 99.924 31,615 +451 0.00% 3,159,111
2016-07-19 2016-07-15 98.484 31,164 -451 0.00% 3,069,164
2016-07-18 2016-07-14 99.260 31,615 +451 0.00% 3,138,097
2016-07-15 2016-07-13 97.820 31,164 -451 0.00% 3,048,450
2016-07-14 2016-07-12 97.709 31,615 +451 0.00% 3,089,064
2016-07-06 2016-07-04 98.927 31,164 -45 0.00% 3,082,973
2016-06-29 2016-06-27 91.284 31,209 -451 0.00% 2,848,867
2016-06-23 2016-06-21 91.505 31,660 +3,206 0.00% 2,897,051
2016-06-16 2016-06-14 91.727 28,454 -4,513 0.00% 2,609,990
2016-06-15 2016-06-13 92.281 32,967 +451 0.00% 3,042,213
2016-06-13 2016-06-08 94.496 32,516 -451 0.00% 3,072,637
2016-06-10 2016-06-07 94.164 32,967 +902 0.00% 3,104,299
2016-06-06 2016-06-02 118.253 32,065 +3,558 0.00% 3,791,787
2016-06-03 2016-06-01 117.007 28,507 +1,204 0.00% 3,335,520
2016-06-01 2016-05-30 115.761 27,303 +3,210 0.00% 3,160,622
2016-05-24 2016-05-20 111.774 24,093 -1,204 0.00% 2,692,959
2016-05-23 2016-05-19 108.908 25,297 +402 0.00% 2,755,034
2016-05-20 2016-05-18 110.154 24,895 -803 0.00% 2,742,274
2016-05-19 2016-05-17 112.023 25,698 +1,204 0.00% 2,878,760
2016-05-04 2016-04-29 120.870 24,494 +401 0.00% 2,960,587
2016-04-22 2016-04-20 123.736 24,093 -401 0.00% 2,981,169
2016-04-15 2016-04-13 123.860 24,494 +401 0.00% 3,033,839
2016-04-13 2016-04-11 119.624 24,093 -15,649 0.00% 2,882,097
2016-04-05 2016-03-31 118.752 39,742 +16,452 0.00% 4,719,425
2016-04-01 2016-03-30 120.995 23,290 +802 0.00% 2,817,962
2016-03-31 2016-03-29 117.879 22,488 -401 0.00% 2,650,870
2016-03-29 2016-03-23 117.256 22,889 -4,414 0.00% 2,683,879
2016-03-24 2016-03-22 115.761 27,303 +5,217 0.00% 3,160,622
2016-03-23 2016-03-21 120.745 22,086 -402 0.00% 2,666,781
2016-03-17 2016-03-15 115.636 22,488 -802 0.00% 2,600,430
2016-03-16 2016-03-14 116.010 23,290 +401 0.00% 2,701,877
2016-03-09 2016-03-07 112.147 22,889 +803 0.00% 2,566,940
2016-03-08 2016-03-04 112.895 22,086 -1,204 0.00% 2,493,399
2016-02-26 2016-02-24 105.543 23,290 +802 0.00% 2,458,099
2016-02-25 2016-02-23 106.415 22,488 -401 0.00% 2,393,069
2016-02-15 2016-02-11 96.696 22,889 +401 0.00% 2,213,273
2016-02-01 2016-01-28 106.540 22,488 -1,203 0.00% 2,395,871
2016-01-25 2016-01-21 93.955 23,691 +401 0.00% 2,225,877
2016-01-22 2016-01-20 100.060 23,290 +1,204 0.00% 2,330,405
2016-01-21 2016-01-19 107.038 22,086 -803 0.00% 2,364,050
2016-01-20 2016-01-18 103.799 22,889 -802 0.00% 2,375,846
2016-01-18 2016-01-14 106.914 23,691 +401 0.00% 2,532,895
2016-01-13 2016-01-11 109.780 23,290 +3,210 0.00% 2,556,771
2016-01-07 2016-01-05 116.259 20,080 +802 0.00% 2,334,489
2016-01-05 2015-12-31 118.378 19,278 +803 0.00% 2,282,086
2015-12-04 2015-12-02 122.116 18,475 -401 0.00% 2,256,093
2015-12-02 2015-11-30 119.001 18,876 +401 0.00% 2,246,259
2015-11-23 2015-11-19 119.250 18,475 -401 0.00% 2,203,144
2015-11-19 2015-11-17 119.375 18,876 -402 0.00% 2,253,315
2015-11-18 2015-11-16 117.505 19,278 +402 0.00% 2,265,271
2015-11-13 2015-11-11 118.378 18,876 +802 0.00% 2,234,498
2015-11-11 2015-11-09 120.621 18,074 +401 0.00% 2,180,098
2015-11-05 2015-11-03 122.116 17,673 -802 0.00% 2,158,156
2015-11-04 2015-11-02 120.745 18,475 +802 0.00% 2,230,769
2015-11-02 2015-10-29 125.730 17,673 -401 0.00% 2,222,020
2015-10-20 2015-10-16 125.730 18,074 -401 0.00% 2,272,437
2015-10-19 2015-10-15 123.985 18,475 -401 0.00% 2,290,625
2015-10-16 2015-10-14 121.244 18,876 -1,605 0.00% 2,288,597
2015-10-08 2015-10-06 119.375 20,481 +51 0.00% 2,444,911
2015-10-07 2015-10-05 119.624 20,430 -401 0.00% 2,443,915
2015-10-05 2015-09-30 114.889 20,831 +803 0.00% 2,393,247
2015-10-02 2015-09-29 114.266 20,028 +2,006 0.00% 2,288,513
2015-09-18 2015-09-16 121.991 18,022 +401 0.00% 2,198,529
2015-09-11 2015-09-09 127.848 17,621 -802 0.00% 2,252,809
2015-09-02 2015-08-31 119.984 18,423 +151 0.00% 2,210,474
2015-08-28 2015-08-26 115.964 18,272 +796 0.00% 2,118,895
2015-08-26 2015-08-24 115.838 17,476 -398 0.00% 2,024,392
2015-08-25 2015-08-21 119.859 17,874 -398 0.00% 2,142,357
2015-08-24 2015-08-20 113.577 18,272 +796 0.00% 2,075,278
2015-08-19 2015-08-17 121.115 17,476 +796 0.00% 2,116,609
2015-08-14 2015-08-12 121.618 16,680 +795 0.00% 2,028,584
2015-08-05 2015-08-03 128.905 15,885 +1,194 0.00% 2,047,652
2015-08-03 2015-07-30 128.779 14,691 +398 0.00% 1,891,894
2015-07-31 2015-07-29 128.905 14,293 -398 0.00% 1,842,436
2015-07-29 2015-07-27 129.533 14,691 +398 0.00% 1,902,969
2015-07-09 2015-07-07 128.779 14,293 +1,227 0.00% 1,840,640
2015-07-06 2015-07-02 133.176 13,066 -796 0.00% 1,740,084
2015-06-30 2015-06-26 134.056 13,862 +1,194 0.00% 1,858,284
2015-06-25 2015-06-23 134.935 12,668 -398 0.00% 1,709,362
2015-06-23 2015-06-19 133.428 13,066 -398 0.00% 1,743,367
2015-06-22 2015-06-18 134.056 13,464 +398 0.00% 1,804,929
2015-06-19 2015-06-17 135.061 13,066 -398 0.00% 1,764,708
2015-06-15 2015-06-11 133.302 13,464 +398 0.00% 1,794,780
2015-06-10 2015-06-08 136.066 13,066 +796 0.00% 1,777,840
2015-06-09 2015-06-05 139.207 12,270 -1,990 0.00% 1,708,071
2015-06-08 2015-06-04 143.102 14,260 +1,990 0.00% 2,040,633
2015-06-04 2015-06-02 175.831 12,270 +1,250 0.00% 2,157,446
2015-05-22 2015-05-20 176.111 11,020 -715 0.00% 1,940,741
2015-05-07 2015-05-05 176.670 11,735 +715 0.00% 2,073,226
2015-04-21 2015-04-17 165.620 11,020 -7,507 0.00% 1,825,129
2015-04-20 2015-04-16 165.060 18,527 -10,723 0.00% 3,058,069
2015-04-17 2015-04-15 163.801 29,250 +17,872 0.00% 4,791,185
2015-04-13 2015-04-09 163.382 11,378 -5,510 0.00% 1,858,955
2015-04-09 2015-04-02 154.989 16,888 +2,145 0.00% 2,617,449
2015-04-08 2015-04-01 156.248 14,743 -358 0.00% 2,303,558
2015-04-02 2015-03-31 152.331 15,101 -9,651 0.00% 2,300,349
2015-04-01 2015-03-30 152.751 24,752 -357 0.00% 3,780,882
2015-03-31 2015-03-27 150.792 25,109 -358 0.00% 3,786,242
2015-03-30 2015-03-26 150.512 25,467 -940 0.00% 3,833,101
2015-03-27 2015-03-25 151.352 26,407 +9,294 0.00% 3,996,746
2015-03-26 2015-03-24 149.393 17,113 +1,072 0.00% 2,556,569
2015-03-25 2015-03-23 144.078 16,041 +358 0.00% 2,311,154
2015-03-24 2015-03-20 142.120 15,683 +357 0.00% 2,228,861
2015-02-03 2015-01-30 154.989 15,326 -357 0.00% 2,375,356
2015-01-30 2015-01-28 154.989 15,683 +715 0.00% 2,430,687
2015-01-27 2015-01-23 153.590 14,968 -1,073 0.00% 2,298,933
2015-01-23 2015-01-21 149.673 16,041 +715 0.00% 2,400,907
2014-10-08 2014-10-06 144.917 15,326 -357 0.00% 2,221,001
2014-10-06 2014-09-30 140.721 15,683 +357 0.00% 2,206,924
2014-09-12 2014-09-10 154.429 15,326 -46 0.00% 2,366,781
2014-09-11 2014-09-08 157.624 15,372 -357 0.00% 2,423,000
2014-09-10 2014-09-05 154.387 15,729 +46 0.00% 2,428,358
2014-09-08 2014-09-04 154.669 15,683 -100 0.00% 2,425,671
2014-09-05 2014-09-03 154.810 15,783 +860 0.00% 2,443,359
2014-08-25 2014-08-21 144.114 14,923 -430 0.00% 2,150,607
2014-08-18 2014-08-14 140.032 15,353 +355 0.00% 2,149,915
2014-08-04 2014-07-31 139.188 14,998 -355 0.00% 2,087,539
2014-08-01 2014-07-30 137.358 15,353 -39 0.00% 2,108,862
2014-07-23 2014-07-21 129.196 15,392 +284 0.00% 1,988,579
2014-07-22 2014-07-18 131.025 15,108 +71 0.00% 1,979,528
2014-07-18 2014-07-16 130.321 15,037 +1,502 0.00% 1,959,644
2014-07-17 2014-07-15 128.633 13,535 -1,421 0.00% 1,741,043
2014-07-16 2014-07-14 127.366 14,956 +1,421 0.00% 1,904,886
2014-06-23 2014-06-19 130.884 13,535 -391 0.00% 1,771,521
2014-06-20 2014-06-18 131.729 13,926 -355 0.00% 1,834,456
2014-06-19 2014-06-17 131.870 14,281 -399 0.00% 1,883,229
2014-06-16 2014-06-12 130.462 14,680 -711 0.00% 1,915,185
2014-06-13 2014-06-11 130.321 15,391 +1,066 0.00% 2,005,778
2014-06-11 2014-06-09 165.807 14,325 +1,167 0.00% 2,375,187
2014-06-09 2014-06-05 163.295 13,158 -318 0.00% 2,148,634
2014-06-06 2014-06-04 157.642 13,476 +318 0.00% 2,124,388
2014-05-27 2014-05-23 155.287 13,158 -637 0.00% 2,043,268
2014-05-16 2014-05-14 151.833 13,795 -350 0.00% 2,094,534
2014-05-05 2014-04-30 145.081 14,145 -6,369 0.00% 2,052,174
2014-05-02 2014-04-29 145.552 20,514 +6,369 0.00% 2,985,859
2014-03-04 2014-02-28 136.602 14,145 -7,324 0.00% 1,932,241
2014-02-11 2014-02-07 132.834 21,469 -319 0.00% 2,851,815
2014-02-10 2014-02-06 128.909 21,788 +7,324 0.00% 2,808,663
2014-02-05 2014-01-30 131.264 14,464 +319 0.00% 1,898,602
2014-01-20 2014-01-16 138.801 14,145 -637 0.00% 1,963,335
2014-01-13 2014-01-09 137.388 14,782 -350 0.00% 2,030,862
2013-11-28 2013-11-26 143.825 15,132 +637 0.00% 2,176,361
2013-11-12 2013-11-08 141.941 14,495 -319 0.00% 2,057,434
2013-11-11 2013-11-07 141.627 14,814 -318 0.00% 2,098,061
2013-11-08 2013-11-06 143.040 15,132 +318 0.00% 2,164,482
2013-10-24 2013-10-22 145.238 14,814 -318 0.00% 2,151,559
2013-10-17 2013-10-15 144.924 15,132 +35 0.00% 2,192,993
2013-10-16 2013-10-11 147.593 15,097 -956 0.00% 2,228,218
2013-10-15 2013-10-10 145.081 16,053 +956 0.00% 2,328,989
2013-10-10 2013-10-08 146.965 15,097 +318 0.00% 2,218,736
2013-09-12 2013-09-10 149.164 14,779 +319 0.00% 2,204,488
2013-09-09 2013-09-05 148.536 14,460 -956 0.00% 2,147,824
2013-09-05 2013-09-03 148.605 15,416 +956 0.00% 2,290,898
2013-09-04 2013-09-02 148.763 14,460 +98 0.00% 2,151,117
2013-08-26 2013-08-22 146.076 14,362 -696 0.00% 2,097,940
2013-07-19 2013-07-17 155.877 15,058 -31 0.00% 2,347,202
2013-07-18 2013-07-16 156.194 15,089 -64 0.00% 2,356,805
2013-07-17 2013-07-15 155.245 15,153 +64 0.00% 2,352,428
2013-07-15 2013-07-11 152.716 15,089 +1,341 0.00% 2,304,325
2013-06-26 2013-06-24 140.384 13,748 -632 0.00% 1,930,006
2013-06-21 2013-06-19 145.601 14,380 +632 0.00% 2,093,749
2013-06-20 2013-06-18 147.815 13,748 -632 0.00% 2,032,157
2013-06-19 2013-06-17 147.340 14,380 -317 0.00% 2,118,756
2013-06-18 2013-06-14 142.282 14,697 -632 0.00% 2,091,112
2013-06-17 2013-06-13 141.017 15,329 -316 0.00% 2,161,647
2013-06-14 2013-06-11 141.017 15,645 +948 0.00% 2,206,209
2013-06-10 2013-06-06 146.392 14,697 +949 0.00% 2,151,522
2013-06-07 2013-06-05 151.767 13,748 +633 0.00% 2,086,493
2013-06-06 2013-06-04 193.029 13,115 +316 0.00% 2,531,577
2013-06-05 2013-06-03 193.205 12,799 +1,321 0.00% 2,472,837
2013-06-04 2013-05-31 192.853 11,478 +283 0.00% 2,213,565
2013-05-08 2013-05-06 200.609 11,195 -283 0.00% 2,245,821
2013-05-07 2013-05-03 197.613 11,478 -284 0.00% 2,268,196
2013-05-06 2013-05-02 199.023 11,762 -567 0.00% 2,340,906
2013-05-03 2013-04-30 198.141 12,329 -284 0.00% 2,442,885
2013-04-24 2013-04-22 200.257 12,613 +284 0.00% 2,525,838
2013-04-23 2013-04-19 197.613 12,329 -567 0.00% 2,436,365
2013-04-19 2013-04-17 196.026 12,896 +567 0.00% 2,527,951
2013-04-18 2013-04-16 195.673 12,329 +290 0.00% 2,412,457
2013-04-16 2013-04-12 194.087 12,039 -2,836 0.00% 2,336,612
2013-04-12 2013-04-10 189.327 14,875 +1,418 0.00% 2,816,243
2013-04-09 2013-04-05 187.036 13,457 -567 0.00% 2,516,938
2013-04-05 2013-04-02 189.856 14,024 -2,837 0.00% 2,662,542
2013-04-03 2013-03-28 187.212 16,861 -3,120 0.00% 3,156,579
2013-04-02 2013-03-27 189.151 19,981 +2,837 0.00% 3,779,425
2013-03-28 2013-03-26 185.978 17,144 +2,836 0.00% 3,188,405
2013-03-19 2013-03-15 170.994 14,308 +851 0.00% 2,446,580
2013-03-18 2013-03-14 174.696 13,457 +851 0.00% 2,350,881
2013-03-14 2013-03-12 181.923 12,606 +283 0.00% 2,293,326
2013-03-08 2013-03-06 184.744 12,323 +284 0.00% 2,276,599
2013-03-01 2013-02-27 188.446 12,039 -567 0.00% 2,268,699
2013-02-28 2013-02-26 185.978 12,606 -1,702 0.00% 2,344,437
2013-02-25 2013-02-21 188.622 14,308 -567 0.00% 2,698,805
2013-02-22 2013-02-20 190.737 14,875 +851 0.00% 2,837,220
2013-02-18 2013-02-14 191.266 14,024 +567 0.00% 2,682,319
2013-02-14 2013-02-07 188.270 13,457 -2,836 0.00% 2,533,543
2013-02-08 2013-02-06 189.504 16,293 +283 0.00% 3,087,581
2013-02-07 2013-02-05 188.622 16,010 +284 0.00% 3,019,840
2013-02-06 2013-02-04 196.202 15,726 +1,134 0.00% 3,085,477
2013-02-05 2013-02-01 195.321 14,592 +1,986 0.00% 2,850,122
2013-02-04 2013-01-31 196.731 12,606 +1,134 0.00% 2,479,992
2013-02-01 2013-01-30 202.196 11,472 +568 0.00% 2,319,591
2013-01-31 2013-01-29 204.488 10,904 +2,836 0.00% 2,229,732
2013-01-29 2013-01-25 206.250 8,068 -3,120 0.00% 1,664,028
2013-01-28 2013-01-24 204.311 11,188 +2,836 0.00% 2,285,834
2013-01-21 2013-01-17 208.542 8,352 -567 0.00% 1,741,743
2013-01-17 2013-01-15 206.427 8,919 -284 0.00% 1,841,119
2013-01-14 2013-01-10 207.132 9,203 -3,120 0.00% 1,906,234
2013-01-11 2013-01-09 208.366 12,323 -8,509 0.00% 2,567,691
2013-01-09 2013-01-07 202.020 20,832 +1,702 0.00% 4,208,472
2013-01-08 2013-01-04 196.555 19,130 +7,942 0.00% 3,760,094
2013-01-07 2013-01-03 194.968 11,188 +1,985 0.00% 2,181,305
2013-01-04 2013-01-02 198.494 9,203 -5,672 0.00% 1,826,740
2013-01-03 2012-12-31 192.853 14,875 +5,672 0.00% 2,868,687
2012-12-28 2012-12-24 197.965 9,203 -2,836 0.00% 1,821,873
2012-12-20 2012-12-18 195.673 12,039 +2,836 0.00% 2,355,712
2012-12-19 2012-12-17 196.379 9,203 -2,269 0.00% 1,807,272
2012-12-17 2012-12-13 193.911 11,472 +2,837 0.00% 2,224,542
2012-12-12 2012-12-10 196.202 8,635 -1,702 0.00% 1,694,206
2012-12-07 2012-12-05 194.616 10,337 -284 0.00% 2,011,743
2012-11-28 2012-11-26 193.734 10,621 -283 0.00% 2,057,652
2012-11-06 2012-11-02 192.324 10,904 +283 0.00% 2,097,101
2012-10-31 2012-10-29 187.741 10,621 +568 0.00% 1,993,994
2012-10-25 2012-10-22 200.962 10,053 -284 0.00% 2,020,270
2012-10-16 2012-10-12 192.677 10,337 +13 0.00% 1,991,698
2012-10-08 2012-10-04 198.670 10,324 -851 0.00% 2,051,071
2012-10-04 2012-09-28 196.731 11,175 +283 0.00% 2,198,470
2012-09-26 2012-09-24 190.561 10,892 -567 0.00% 2,075,593
2012-09-25 2012-09-21 189.856 11,459 -567 0.00% 2,175,561
2012-09-24 2012-09-20 185.978 12,026 +1,134 0.00% 2,236,570
2012-09-21 2012-09-19 192.677 10,892 -567 0.00% 2,098,634
2012-09-14 2012-09-12 185.096 11,459 -1,444 0.00% 2,121,020
2012-09-11 2012-09-07 175.401 12,903 -851 0.00% 2,263,198
2012-09-10 2012-09-06 168.350 13,754 +568 0.00% 2,315,481
2012-09-05 2012-09-03 174.245 13,186 -284 0.00% 2,297,593
2012-09-04 2012-08-31 169.277 13,470 -757 0.00% 2,280,156
2012-09-03 2012-08-30 165.728 14,227 +845 0.00% 2,357,810
2012-08-27 2012-08-23 174.067 13,382 -1,127 0.00% 2,329,370
2012-08-22 2012-08-20 166.438 14,509 +563 0.00% 2,414,843
2012-08-20 2012-08-16 166.792 13,946 -563 0.00% 2,326,087
2012-08-17 2012-08-15 165.550 14,509 +563 0.00% 2,401,970
2012-08-08 2012-08-06 166.260 13,946 -1,690 0.00% 2,318,664
2012-08-07 2012-08-03 161.824 15,636 -1,128 0.00% 2,530,282
2012-07-30 2012-07-26 151.710 16,764 +564 0.00% 2,543,269
2012-07-25 2012-07-23 156.678 16,200 -48 0.00% 2,538,191
2012-07-20 2012-07-18 159.517 16,248 +72 0.00% 2,591,840
2012-07-19 2012-07-17 160.937 16,176 -282 0.00% 2,603,316
2012-07-10 2012-07-06 161.292 16,458 -563 0.00% 2,654,541
2012-07-09 2012-07-05 159.872 17,021 -282 0.00% 2,721,187
2012-07-04 2012-06-29 151.355 17,303 -846 0.00% 2,618,900
2012-06-25 2012-06-21 146.564 18,149 -563 0.00% 2,659,998
2012-06-21 2012-06-19 148.339 18,712 -1,127 0.00% 2,775,716
2012-06-20 2012-06-18 147.984 19,839 -564 0.00% 2,935,853
2012-06-13 2012-06-11 148.011 20,403 +69 0.00% 3,019,879
2012-06-11 2012-06-07 145.123 20,334 -1,385 0.00% 2,950,941
2012-06-08 2012-06-06 146.567 21,719 -1,939 0.00% 3,183,299
2012-06-05 2012-06-01 141.874 23,658 -554 0.00% 3,356,465
2012-06-04 2012-05-31 141.152 24,212 +554 0.00% 3,417,583
2012-06-01 2012-05-30 143.318 23,658 -554 0.00% 3,390,628
2012-05-30 2012-05-28 141.513 24,212 -554 0.00% 3,426,323
2012-05-29 2012-05-25 138.806 24,766 -554 0.00% 3,437,667
2012-05-28 2012-05-24 136.640 25,320 +1,108 0.00% 3,459,722
2012-05-23 2012-05-21 141.152 24,212 -554 0.00% 3,417,583
2012-05-15 2012-05-11 144.040 24,766 +3,601 0.00% 3,567,306
2012-05-14 2012-05-10 148.914 21,165 -554 0.00% 3,151,765
2012-05-11 2012-05-09 149.095 21,719 +554 0.00% 3,238,184
2012-05-10 2012-05-08 151.261 21,165 +277 0.00% 3,201,429
2012-05-09 2012-05-07 155.051 20,888 +831 0.00% 3,238,707
2012-05-08 2012-05-04 157.578 20,057 -277 0.00% 3,160,544
2012-05-07 2012-05-03 159.744 20,334 -1,385 0.00% 3,248,237
2012-05-04 2012-05-02 159.744 21,719 +1,108 0.00% 3,469,482
2012-05-03 2012-04-30 159.564 20,611 +1,108 0.00% 3,288,766
2012-04-30 2012-04-26 158.842 19,503 +277 0.00% 3,097,888
2012-04-27 2012-04-25 160.827 19,226 +554 0.00% 3,092,062
2012-04-16 2012-04-12 157.759 18,672 -1,108 0.00% 2,945,669
2012-04-13 2012-04-11 154.149 19,780 +277 0.00% 3,049,059
2012-04-12 2012-04-10 156.676 19,503 +554 0.00% 3,055,644
2012-04-11 2012-04-05 158.661 18,949 -831 0.00% 3,006,469
2012-04-05 2012-04-02 157.037 19,780 -1,108 0.00% 3,106,184
2012-04-02 2012-03-29 158.661 20,888 +1,385 0.00% 3,314,113
2012-03-30 2012-03-28 163.715 19,503 +554 0.00% 3,192,937
2012-03-28 2012-03-26 162.632 18,949 -1,108 0.00% 3,081,717
2012-03-27 2012-03-23 159.744 20,057 +831 0.00% 3,203,988
2012-03-26 2012-03-22 164.979 19,226 +277 0.00% 3,171,880
2012-03-20 2012-03-16 168.589 18,949 +2,216 0.00% 3,194,587
2012-03-16 2012-03-14 170.213 16,733 -1,108 0.00% 2,848,178
2012-03-15 2012-03-13 168.950 17,841 +554 0.00% 3,014,232
2012-03-13 2012-03-09 164.257 17,287 -277 0.00% 2,839,505
2012-03-12 2012-03-08 166.603 17,564 -277 0.00% 2,926,218
2012-03-08 2012-03-06 163.354 17,841 +277 0.00% 2,914,401
2012-03-07 2012-03-05 170.033 17,564 +277 0.00% 2,986,455
2012-03-06 2012-03-02 172.199 17,287 +554 0.00% 2,976,800
2012-03-05 2012-03-01 171.116 16,733 +1,109 0.00% 2,863,280
2012-02-28 2012-02-24 173.462 15,624 -555 0.00% 2,710,174
2012-02-24 2012-02-22 174.545 16,179 -277 0.00% 2,823,968
2012-02-23 2012-02-21 172.560 16,456 +277 0.00% 2,839,643
2012-02-22 2012-02-20 172.740 16,179 +832 0.00% 2,794,764
2012-02-21 2012-02-17 175.809 15,347 -277 0.00% 2,698,137
2012-02-20 2012-02-16 173.282 15,624 +277 0.00% 2,707,354
2012-02-17 2012-02-15 173.823 15,347 -555 0.00% 2,667,666
2012-02-16 2012-02-14 163.896 15,902 -277 0.00% 2,606,269
2012-02-15 2012-02-13 154.690 16,179 -1,385 0.00% 2,502,731
2012-02-14 2012-02-10 153.427 17,564 +1,385 0.00% 2,694,784
2012-02-07 2012-02-03 157.217 16,179 -1,108 0.00% 2,543,615
2012-02-06 2012-02-02 154.329 17,287 -554 0.00% 2,667,886
2012-02-02 2012-01-31 151.983 17,841 +1,662 0.00% 2,711,520
2012-01-31 2012-01-27 156.495 16,179 -831 0.00% 2,531,934
2012-01-30 2012-01-26 155.051 17,010 +831 0.00% 2,637,419
2012-01-20 2012-01-18 151.261 16,179 -277 0.00% 2,447,244
2012-01-05 2012-01-03 144.040 16,456 -554 0.00% 2,370,330
2011-12-23 2011-12-21 132.488 17,010 -554 0.00% 2,253,627
2011-12-22 2011-12-20 129.059 17,564 -2,216 0.00% 2,266,789
2011-12-21 2011-12-19 129.600 19,780 +554 0.00% 2,563,494
2011-12-20 2011-12-16 133.210 19,226 -277 0.00% 2,561,102
2011-12-15 2011-12-13 131.766 19,503 +277 0.00% 2,569,839
2011-12-14 2011-12-12 134.113 19,226 -554 0.00% 2,578,454
2011-12-13 2011-12-09 132.488 19,780 +554 0.00% 2,620,619
2011-12-07 2011-12-05 138.806 19,226 +554 0.00% 2,668,682
2011-12-05 2011-12-01 140.791 18,672 -554 0.00% 2,628,857
2011-12-02 2011-11-30 134.654 19,226 +831 0.00% 2,588,865
2011-11-30 2011-11-28 137.723 18,395 -1,385 0.00% 2,533,413
2011-11-28 2011-11-24 133.210 19,780 +554 0.00% 2,634,901
2011-11-25 2011-11-23 135.557 19,226 +277 0.00% 2,606,216
2011-11-23 2011-11-21 139.167 18,949 -831 0.00% 2,637,074
2011-11-18 2011-11-16 143.860 19,780 +1,108 0.00% 2,845,550
2011-11-17 2011-11-15 147.831 18,672 +554 0.00% 2,760,300
2011-11-16 2011-11-14 151.080 18,118 -277 0.00% 2,737,268
2011-11-14 2011-11-10 146.567 18,395 +277 0.00% 2,696,109
2011-11-09 2011-11-07 155.051 18,118 -277 0.00% 2,809,215
2011-11-08 2011-11-04 154.871 18,395 -1,385 0.00% 2,848,844
2011-11-07 2011-11-03 150.539 19,780 +1,385 0.00% 2,977,652
2011-11-01 2011-10-28 153.246 18,395 -277 0.00% 2,818,961
2011-10-28 2011-10-26 143.318 18,672 -831 0.00% 2,676,042
2011-10-27 2011-10-25 148.011 19,503 -554 0.00% 2,886,668
2011-10-26 2011-10-24 145.304 20,057 -554 0.00% 2,914,362
2011-10-21 2011-10-19 140.972 20,611 -277 0.00% 2,905,572
2011-10-19 2011-10-17 141.694 20,888 +782 0.00% 2,959,703
2011-10-17 2011-10-13 142.235 20,106 -554 0.00% 2,859,786
2011-10-13 2011-10-11 134.293 20,660 -277 0.00% 2,774,501
2011-10-11 2011-10-07 129.961 20,937 -554 0.00% 2,721,000
2011-10-10 2011-10-06 125.990 21,491 -1,108 0.00% 2,707,657
2011-10-07 2011-10-04 121.117 22,599 +1,108 0.00% 2,737,117
2011-10-06 2011-10-03 122.922 21,491 -1,385 0.00% 2,641,711
2011-10-04 2011-09-30 127.976 22,876 +277 0.00% 2,927,574
2011-10-03 2011-09-28 137.542 22,599 -277 0.00% 3,108,321
2011-09-30 2011-09-27 138.264 22,876 +831 0.00% 3,162,936
2011-09-28 2011-09-26 134.474 22,045 +554 0.00% 2,964,476
2011-09-26 2011-09-22 142.777 21,491 +1,385 0.00% 3,068,419
2011-09-23 2011-09-21 148.734 20,106 +277 0.00% 2,990,436
2011-09-08 2011-09-06 157.225 19,829 -277 0.00% 3,117,608
2011-09-07 2011-09-05 156.861 20,106 +139 0.00% 3,153,850
2011-09-05 2011-09-01 165.404 19,967 -5,502 0.00% 3,302,621
2011-08-31 2011-08-29 158.679 25,469 +551 0.00% 4,041,389
2011-08-29 2011-08-25 163.223 24,918 -551 0.00% 4,067,186
2011-08-24 2011-08-22 153.408 25,469 -275 0.00% 3,907,139
2011-08-23 2011-08-19 150.681 25,744 +275 0.00% 3,879,137
2011-08-19 2011-08-17 157.043 25,469 +275 0.00% 3,999,725
2011-08-16 2011-08-12 160.133 25,194 +276 0.00% 4,034,387
2011-08-15 2011-08-11 159.224 24,918 -1,101 0.00% 3,967,545
2011-08-12 2011-08-10 159.769 26,019 -2,476 0.00% 4,157,038
2011-08-11 2011-08-09 156.134 28,495 -550 0.00% 4,449,041
2011-08-10 2011-08-08 163.223 29,045 -275 0.00% 4,740,807
2011-08-09 2011-08-05 166.313 29,320 +825 0.00% 4,876,291
2011-08-08 2011-08-04 173.220 28,495 -825 0.00% 4,935,897
2011-08-04 2011-08-02 179.581 29,320 +2,476 0.00% 5,265,328
2011-08-03 2011-08-01 182.853 26,844 +1,650 0.00% 4,908,511
2011-08-01 2011-07-28 178.673 25,194 -1,375 0.00% 4,501,479
2011-07-29 2011-07-27 180.127 26,569 +275 0.00% 4,785,787
2011-07-25 2011-07-21 172.856 26,294 +1,376 0.00% 4,545,082
2011-07-21 2011-07-19 175.401 24,918 +1,375 0.00% 4,370,640
2011-07-19 2011-07-15 173.947 23,543 +5,502 0.00% 4,095,230
2011-07-07 2011-07-05 183.944 18,041 +275 0.00% 3,318,529
2011-07-05 2011-06-30 182.308 17,766 -275 0.00% 3,238,882
2011-06-29 2011-06-27 176.310 18,041 +275 0.00% 3,180,804
2011-06-28 2011-06-24 178.673 17,766 -275 0.00% 3,174,298
2011-06-27 2011-06-23 175.219 18,041 -1,651 0.00% 3,161,129
2011-06-24 2011-06-22 170.857 19,692 +825 0.00% 3,364,513
2011-06-21 2011-06-17 176.491 18,867 +1,376 0.00% 3,329,865
2011-06-20 2011-06-16 174.674 17,491 +275 0.00% 3,055,221
2011-06-15 2011-06-13 178.309 17,216 -550 0.00% 3,069,770
2011-06-14 2011-06-10 177.582 17,766 +275 0.00% 3,154,923
2011-06-13 2011-06-09 182.671 17,491 +825 0.00% 3,195,106
2011-06-10 2011-06-08 181.944 16,666 +550 0.00% 3,032,285
2011-06-07 2011-06-02 186.852 16,116 +550 0.00% 3,011,306
2011-06-03 2011-06-01 189.760 15,566 +826 0.00% 2,953,807
2011-06-01 2011-05-30 188.306 14,740 +275 0.00% 2,775,631
2011-05-31 2011-05-27 191.033 14,465 -1,651 0.00% 2,763,285
2011-05-26 2011-05-24 184.853 16,116 +1,101 0.00% 2,979,084
2011-05-25 2011-05-23 182.853 15,015 +275 0.00% 2,745,541
2011-05-23 2011-05-19 186.488 14,740 -826 0.00% 2,748,840
2011-05-19 2011-05-17 184.671 15,566 +1,651 0.00% 2,874,586
2011-05-18 2011-05-16 187.579 13,915 +2,751 0.00% 2,610,162
2011-05-13 2011-05-11 188.306 11,164 +275 0.00% 2,102,249
2011-05-09 2011-05-05 186.307 10,889 +275 0.00% 2,028,693
2011-05-06 2011-05-04 186.307 10,614 +550 0.00% 1,977,459
2011-05-05 2011-05-03 191.941 10,064 +550 0.00% 1,931,697
2011-04-29 2011-04-27 194.850 9,514 -275 0.00% 1,853,798
2011-04-28 2011-04-26 193.214 9,789 +275 0.00% 1,891,368
2011-04-27 2011-04-21 196.122 9,514 -825 0.00% 1,865,903
2011-04-21 2011-04-19 197.949 10,339 +948 0.00% 2,046,595
2011-04-19 2011-04-15 205.499 9,391 -2,715 0.00% 1,929,838
2011-04-15 2011-04-13 207.156 12,106 -2,444 0.00% 2,507,829
2011-04-14 2011-04-12 201.632 14,550 +4,887 0.00% 2,933,742
2011-04-07 2011-04-04 202.184 9,663 +272 0.00% 1,953,706
2011-03-30 2011-03-28 192.425 9,391 -272 0.00% 1,807,062
2011-03-29 2011-03-25 190.583 9,663 -3,258 0.00% 1,841,608
2011-03-28 2011-03-24 188.190 12,921 -2,715 0.00% 2,431,598
2011-03-25 2011-03-23 184.323 15,636 -815 0.00% 2,882,070
2011-03-22 2011-03-18 174.748 16,451 -4,616 0.00% 2,874,771
2011-03-21 2011-03-17 167.934 21,067 +1,901 0.00% 3,537,874
2011-03-18 2011-03-16 170.328 19,166 +543 0.00% 3,264,510
2011-03-17 2011-03-15 171.985 18,623 +2,987 0.00% 3,202,885
2011-03-15 2011-03-11 178.430 15,636 +2,715 0.00% 2,789,936
2011-03-14 2011-03-10 182.850 12,921 -543 0.00% 2,362,600
2011-03-10 2011-03-08 185.059 13,464 +1,086 0.00% 2,491,638
2011-03-07 2011-03-03 183.218 12,378 -2,715 0.00% 2,267,871
2011-03-04 2011-03-02 181.377 15,093 +2,715 0.00% 2,737,516
2011-03-03 2011-03-01 190.031 12,378 -2,987 0.00% 2,352,204
2011-03-01 2011-02-25 176.405 15,365 +815 0.00% 2,710,459
2011-02-28 2011-02-24 173.827 14,550 -1,086 0.00% 2,529,180
2011-02-25 2011-02-23 176.589 15,636 +1,086 0.00% 2,761,144
2011-02-24 2011-02-22 177.325 14,550 +271 0.00% 2,580,085
2011-02-21 2011-02-17 184.139 14,279 +1,630 0.00% 2,629,315
2011-02-16 2011-02-14 183.586 12,649 +1,086 0.00% 2,322,182
2011-02-14 2011-02-10 183.402 11,563 +2,715 0.00% 2,120,678
2011-02-10 2011-02-08 193.161 8,848 +543 0.00% 1,709,092
2011-01-21 2011-01-19 206.235 8,305 +543 0.00% 1,712,784
2011-01-13 2011-01-11 209.550 7,762 -271 0.00% 1,626,525
2011-01-12 2011-01-10 206.235 8,033 -272 0.00% 1,656,688
2011-01-11 2011-01-07 207.524 8,305 -1,086 0.00% 1,723,488
2011-01-10 2011-01-06 208.445 9,391 +272 0.00% 1,957,506
2011-01-06 2011-01-04 202.921 9,119 +1,357 0.00% 1,850,434
2011-01-03 2010-12-29 195.187 7,762 +272 0.00% 1,515,041
2010-11-23 2010-11-19 208.997 7,490 +271 0.00% 1,565,390
2010-11-22 2010-11-18 212.864 7,219 -271 0.00% 1,536,667
2010-11-17 2010-11-15 220.782 7,490 -5,703 0.00% 1,653,658
2010-11-12 2010-11-10 219.861 13,193 +2,444 0.00% 2,900,632
2010-11-11 2010-11-09 216.915 10,749 +2,987 0.00% 2,331,622
2010-11-10 2010-11-08 220.414 7,762 -546 0.00% 1,710,853
2010-11-09 2010-11-05 220.230 8,308 -271 0.00% 1,829,669
2010-11-08 2010-11-04 216.547 8,579 -4,953 0.00% 1,857,757
2010-10-15 2010-10-13 206.972 13,532 -204 0.00% 2,800,742
2010-10-13 2010-10-11 207.708 13,736 -5,159 0.00% 2,853,082
2010-10-12 2010-10-08 206.051 18,895 -271 0.00% 3,893,335
2010-10-07 2010-10-05 203.841 19,166 +543 0.00% 3,906,825
2010-10-06 2010-10-04 206.051 18,623 -272 0.00% 3,837,289
2010-10-05 2010-09-30 203.473 18,895 -271 0.00% 3,844,625
2010-09-30 2010-09-28 197.949 19,166 -272 0.00% 3,793,890
2010-09-29 2010-09-27 202.000 19,438 -271 0.00% 3,926,477
2010-09-28 2010-09-24 196.292 19,709 -272 0.00% 3,868,714
2010-09-27 2010-09-22 193.898 19,981 -814 0.00% 3,874,275
2010-09-24 2010-09-21 188.926 20,795 -544 0.00% 3,928,720
2010-09-22 2010-09-20 188.005 21,339 +544 0.00% 4,011,849
2010-09-21 2010-09-17 185.243 20,795 +543 0.00% 3,852,137
2010-09-20 2010-09-16 183.402 20,252 -2,716 0.00% 3,714,258
2010-09-15 2010-09-13 184.691 22,968 -1,357 0.00% 4,241,983
2010-09-14 2010-09-10 181.745 24,325 -3,259 0.00% 4,420,942
2010-09-13 2010-09-09 180.088 27,584 -1,086 0.00% 4,967,535
2010-09-10 2010-09-08 178.430 28,670 +1,086 0.00% 5,115,597
2010-09-09 2010-09-07 183.041 27,584 -814 0.00% 5,048,989
2010-09-08 2010-09-06 182.670 28,398 -4,416 0.00% 5,187,462
2010-09-07 2010-09-03 176.556 32,814 +270 0.01% 5,793,518
2010-09-06 2010-09-02 174.704 32,544 -540 0.01% 5,685,555
2010-09-03 2010-09-01 173.036 33,084 +810 0.01% 5,724,732
2010-08-31 2010-08-27 174.148 32,274 +2,699 0.01% 5,620,448
2010-08-30 2010-08-26 176.927 29,575 +2,698 0.01% 5,232,610
2010-08-26 2010-08-24 175.815 26,877 +2,699 0.00% 4,725,386
2010-08-24 2010-08-20 177.853 24,178 +270 0.00% 4,300,133
2010-08-23 2010-08-19 179.150 23,908 +540 0.00% 4,283,118
2010-08-20 2010-08-18 180.447 23,368 -810 0.00% 4,216,681
2010-08-19 2010-08-17 178.779 24,178 +12,145 0.00% 4,322,529
2010-08-18 2010-08-16 179.520 12,033 +2,699 0.00% 2,160,170
2010-08-13 2010-08-11 188.969 9,334 -2,969 0.00% 1,763,836
2010-08-12 2010-08-10 190.081 12,303 +540 0.00% 2,338,561
2010-08-05 2010-08-03 184.152 11,763 +270 0.00% 2,166,181
2010-08-04 2010-08-02 182.114 11,493 -1,619 0.00% 2,093,038
2010-08-03 2010-07-30 179.150 13,112 -270 0.00% 2,349,014
2010-07-30 2010-07-28 178.594 13,382 -270 0.00% 2,389,947
2010-07-28 2010-07-26 183.041 13,652 -270 0.00% 2,498,869
2010-07-27 2010-07-23 180.262 13,922 -1,080 0.00% 2,509,601
2010-07-23 2010-07-21 172.295 15,002 +540 0.00% 2,584,773
2010-07-20 2010-07-16 170.813 14,462 +270 0.00% 2,470,299
2010-07-19 2010-07-15 173.036 14,192 +270 0.00% 2,455,731
2010-07-14 2010-07-12 176.000 13,922 +1,349 0.00% 2,450,279
2010-06-30 2010-06-28 176.742 12,573 +270 0.00% 2,222,171
2010-06-29 2010-06-25 176.742 12,303 +2,429 0.00% 2,174,451
2010-06-28 2010-06-24 178.409 9,874 -270 0.00% 1,761,610
2010-06-23 2010-06-21 176.927 10,144 -4,048 0.00% 1,794,746
2010-06-21 2010-06-17 173.036 14,192 +4,318 0.00% 2,455,731
2010-06-18 2010-06-15 177.112 9,874 -1,349 0.00% 1,748,805
2010-06-14 2010-06-10 170.443 11,223 -270 0.00% 1,912,877
2010-06-10 2010-06-08 170.072 11,493 +1,079 0.00% 1,954,638
2010-06-09 2010-06-07 166.737 10,414 +270 0.00% 1,736,402
2010-06-08 2010-06-04 173.036 10,144 +810 0.00% 1,755,280
2010-06-07 2010-06-03 175.815 9,334 -270 0.00% 1,641,059
2010-06-01 2010-05-28 173.407 9,604 -540 0.00% 1,665,399
2010-05-28 2010-05-26 160.438 10,144 +270 0.00% 1,627,487
2010-05-26 2010-05-24 165.811 9,874 -2,969 0.00% 1,637,218
2010-05-17 2010-05-13 172.295 12,843 -269 0.00% 2,212,787
2010-05-14 2010-05-12 172.666 13,112 +269 0.00% 2,263,993
2010-05-12 2010-05-10 176.556 12,843 +270 0.00% 2,267,512
2010-05-06 2010-05-04 178.965 12,573 +270 0.00% 2,250,123
2010-05-05 2010-05-03 180.447 12,303 +540 0.00% 2,220,037
2010-05-04 2010-04-30 184.708 11,763 +270 0.00% 2,172,719
2010-05-03 2010-04-29 183.226 11,493 +2,699 0.00% 2,105,814
2010-04-30 2010-04-28 186.375 8,794 +540 0.00% 1,638,984
2010-04-28 2010-04-26 194.712 8,254 +539 0.00% 1,607,154
2010-04-23 2010-04-21 190.266 7,715 -270 0.00% 1,467,901
2010-04-19 2010-04-15 210.543 7,985 -809 0.00% 1,681,189
2010-04-16 2010-04-14 207.339 8,794 +150 0.00% 1,823,340
2010-04-15 2010-04-13 204.323 8,644 +266 0.00% 1,766,170
2010-04-14 2010-04-12 205.454 8,378 -266 0.00% 1,721,295
2010-04-12 2010-04-08 205.831 8,644 +266 0.00% 1,779,205
2010-04-09 2010-04-07 207.905 8,378 -266 0.00% 1,741,825
2010-04-08 2010-04-01 206.962 8,644 +796 0.00% 1,788,981
2010-04-07 2010-03-31 206.208 7,848 +265 0.00% 1,618,322
2010-04-01 2010-03-30 215.256 7,583 +266 0.00% 1,632,284
2010-03-29 2010-03-25 206.020 7,317 -531 0.00% 1,507,446
2010-03-22 2010-03-18 213.371 7,848 -530 0.00% 1,674,534
2010-03-16 2010-03-12 206.208 8,378 -796 0.00% 1,727,612
2010-03-12 2010-03-10 203.381 9,174 +530 0.00% 1,865,816
2010-03-05 2010-03-03 200.176 8,644 -265 0.00% 1,730,326
2010-03-03 2010-03-01 205.077 8,909 -265 0.00% 1,827,033
2010-03-02 2010-02-26 197.726 9,174 -3,183 0.00% 1,813,939
2010-02-26 2010-02-24 196.595 12,357 +1,591 0.00% 2,429,327
2010-02-24 2010-02-22 189.056 10,766 -265 0.00% 2,035,372
2010-02-19 2010-02-17 193.956 11,031 -265 0.00% 2,139,532
2010-02-17 2010-02-11 185.851 11,296 +795 0.00% 2,099,376
2010-02-12 2010-02-10 179.631 10,501 +531 0.00% 1,886,306
2010-02-09 2010-02-05 179.254 9,970 +265 0.00% 1,787,163
2010-02-08 2010-02-04 186.040 9,705 +531 0.00% 1,805,516
2010-01-29 2010-01-27 192.448 9,174 -265 0.00% 1,765,522
2010-01-28 2010-01-26 193.579 9,439 -266 0.00% 1,827,195
2010-01-27 2010-01-25 196.595 9,705 -265 0.00% 1,907,956
2010-01-25 2010-01-21 195.653 9,970 +1,326 0.00% 1,950,658
2010-01-19 2010-01-15 211.486 8,644 +266 0.00% 1,828,084
2010-01-15 2010-01-13 212.240 8,378 +530 0.00% 1,778,146
2010-01-07 2010-01-05 225.434 7,848 -265 0.00% 1,769,207
2009-12-29 2009-12-24 217.329 8,113 -531 0.00% 1,763,191
2009-12-22 2009-12-18 207.339 8,644 +531 0.00% 1,792,239
2009-12-21 2009-12-17 213.936 8,113 +265 0.00% 1,735,665
2009-12-15 2009-12-11 217.895 7,848 +265 0.00% 1,710,037
2009-12-14 2009-12-10 215.067 7,583 -530 0.00% 1,630,855
2009-12-11 2009-12-09 215.633 8,113 -796 0.00% 1,749,428
2009-12-10 2009-12-08 216.952 8,909 +796 0.00% 1,932,826
2009-12-09 2009-12-07 221.853 8,113 -2,653 0.00% 1,799,892
2009-12-08 2009-12-04 222.984 10,766 +3,714 0.00% 2,400,644
2009-12-07 2009-12-03 228.262 7,052 -265 0.00% 1,609,700
2009-12-04 2009-12-02 215.256 7,317 -266 0.00% 1,575,026
2009-12-03 2009-12-01 213.748 7,583 -795 0.00% 1,620,849
2009-12-01 2009-11-27 194.899 8,378 +795 0.00% 1,632,862
2009-11-27 2009-11-25 210.355 7,583 -2,652 0.00% 1,595,122
2009-11-26 2009-11-24 205.461 10,235 +2,652 0.00% 2,102,888
2009-11-25 2009-11-23 210.199 7,583 +42 0.00% 1,593,939
2009-11-23 2009-11-19 208.683 7,541 -3,165 0.00% 1,573,676
2009-11-20 2009-11-18 207.735 10,706 -528 0.00% 2,224,011
2009-11-19 2009-11-17 208.493 11,234 -12,926 0.00% 2,342,212
2009-11-18 2009-11-16 208.114 24,160 +2,374 0.00% 5,028,036
2009-11-17 2009-11-13 204.513 21,786 +14,509 0.00% 4,455,516
2009-11-13 2009-11-11 214.179 7,277 +264 0.00% 1,558,583
2009-11-12 2009-11-10 214.179 7,013 -528 0.00% 1,502,040
2009-11-10 2009-11-06 213.421 7,541 -791 0.00% 1,609,409
2009-11-09 2009-11-05 212.094 8,332 -5,276 0.00% 1,767,170
2009-11-06 2009-11-04 213.990 13,608 +264 0.00% 2,911,973
2009-11-05 2009-11-03 210.389 13,344 -792 0.00% 2,807,425
2009-11-04 2009-11-02 212.663 14,136 -791 0.00% 3,006,204
2009-11-03 2009-10-30 211.526 14,927 -264 0.00% 3,157,445
2009-11-02 2009-10-29 196.742 15,191 +264 0.00% 2,988,703
2009-10-29 2009-10-27 200.532 14,927 +528 0.00% 2,993,349
2009-10-28 2009-10-23 209.630 14,399 -1,056 0.00% 3,018,468
2009-10-27 2009-10-22 217.212 15,455 +1,056 0.00% 3,357,011
2009-10-23 2009-10-21 219.486 14,399 +1,582 0.00% 3,160,385
2009-10-22 2009-10-20 213.990 12,817 +3,957 0.00% 2,742,707
2009-10-20 2009-10-16 202.997 8,860 -527 0.00% 1,798,549
2009-10-19 2009-10-15 201.670 9,387 +791 0.00% 1,893,074
2009-10-16 2009-10-14 205.271 8,596 -527 0.00% 1,764,509
2009-10-15 2009-10-13 200.912 9,123 -2,902 0.00% 1,832,916
2009-10-14 2009-10-12 198.448 12,025 -264 0.00% 2,386,332
2009-10-13 2009-10-09 196.173 12,289 -15,828 0.00% 2,410,771
2009-10-09 2009-10-07 186.886 28,117 -1,583 0.00% 5,254,664
2009-10-08 2009-10-06 182.716 29,700 +264 0.01% 5,426,660
2009-10-06 2009-10-02 184.232 29,436 +8,178 0.01% 5,423,057
2009-10-02 2009-09-29 187.833 21,258 -6,595 0.00% 3,992,962
2009-09-29 2009-09-25 188.592 27,853 +11,079 0.00% 5,252,840
2009-09-28 2009-09-24 190.297 16,774 +7,914 0.00% 3,192,048
2009-09-25 2009-09-23 198.258 8,860 -263 0.00% 1,756,566
2009-09-24 2009-09-22 194.467 9,123 +263 0.00% 1,774,125
2009-09-21 2009-09-17 200.343 8,860 +1,056 0.00% 1,775,039
2009-09-18 2009-09-16 199.964 7,804 -792 0.00% 1,560,518
2009-09-17 2009-09-15 192.193 8,596 -264 0.00% 1,652,089
2009-09-15 2009-09-11 193.520 8,860 -263 0.00% 1,714,583
2009-09-11 2009-09-09 188.402 9,123 -2,902 0.00% 1,718,791
2009-09-10 2009-09-08 187.644 12,025 -264 0.00% 2,256,417
2009-09-07 2009-09-03 176.082 12,289 -1,055 0.00% 2,163,871
2009-09-03 2009-09-01 174.376 13,344 -264 0.00% 2,326,874
2009-09-02 2009-08-31 172.670 13,608 +1,055 0.00% 2,349,696
2009-08-26 2009-08-24 184.611 12,553 -527 0.00% 2,317,424
2009-08-20 2009-08-18 178.925 13,080 -264 0.00% 2,340,339
2009-08-19 2009-08-17 177.598 13,344 +527 0.00% 2,369,871
2009-08-17 2009-08-13 184.611 12,817 -263 0.00% 2,366,162
2009-08-14 2009-08-12 182.526 13,080 +1,055 0.00% 2,387,444
2009-08-13 2009-08-11 190.487 12,025 -792 0.00% 2,290,605
2009-08-12 2009-08-10 188.971 12,817 +528 0.00% 2,422,036
2009-08-11 2009-08-07 184.801 12,289 +528 0.00% 2,271,016
2009-08-10 2009-08-06 192.003 11,761 +2,110 0.00% 2,258,150
2009-08-07 2009-08-05 192.193 9,651 -791 0.00% 1,854,852
2009-08-06 2009-08-04 201.480 10,442 -2,638 0.00% 2,103,856
2009-08-05 2009-08-03 200.532 13,080 +2,901 0.00% 2,622,965
2009-08-03 2009-07-30 183.474 10,179 +264 0.00% 1,867,581
2009-07-29 2009-07-27 186.128 9,915 +528 0.00% 1,845,454
2009-07-28 2009-07-24 180.252 9,387 +527 0.00% 1,692,024
2009-07-27 2009-07-23 183.853 8,860 -263 0.00% 1,628,938
2009-07-24 2009-07-22 178.356 9,123 -264 0.00% 1,627,145
2009-07-23 2009-07-21 177.977 9,387 -528 0.00% 1,670,673
2009-07-22 2009-07-20 174.945 9,915 -527 0.00% 1,734,577
2009-07-21 2009-07-17 169.827 10,442 -264 0.00% 1,773,335
2009-07-20 2009-07-16 165.089 10,706 -792 0.00% 1,767,439
2009-07-17 2009-07-15 163.004 11,498 +528 0.00% 1,874,217
2009-07-16 2009-07-14 157.318 10,970 -1,055 0.00% 1,725,774
2009-07-15 2009-07-13 152.010 12,025 +1,055 0.00% 1,827,926
2009-07-14 2009-07-10 157.886 10,970 +528 0.00% 1,732,011
2009-07-13 2009-07-09 161.677 10,442 +527 0.00% 1,688,231
2009-07-03 2009-06-30 168.500 9,915 -264 0.00% 1,670,681
2009-07-02 2009-06-29 170.206 10,179 -263 0.00% 1,732,529
2009-06-30 2009-06-26 170.396 10,442 +263 0.00% 1,779,273
2009-06-29 2009-06-25 168.690 10,179 -527 0.00% 1,717,095
2009-06-26 2009-06-24 158.834 10,706 -264 0.00% 1,700,475
2009-06-25 2009-06-23 156.938 10,970 +791 0.00% 1,721,615
2009-06-24 2009-06-22 163.572 10,179 -263 0.00% 1,665,003
2009-06-23 2009-06-19 158.455 10,442 +263 0.00% 1,654,585
2009-06-15 2009-06-11 172.670 10,179 +1,056 0.00% 1,757,610
2009-06-10 2009-06-08 173.428 9,123 +791 0.00% 1,582,187
2009-06-09 2009-06-05 182.905 8,332 +264 0.00% 1,523,967
2009-06-05 2009-06-03 185.559 8,068 -264 0.00% 1,497,089
2009-06-03 2009-06-01 183.095 8,332 +528 0.00% 1,525,547
2009-06-02 2009-05-29 177.409 7,804 -1,319 0.00% 1,384,498
2009-06-01 2009-05-27 174.755 9,123 -2,638 0.00% 1,594,291
2009-05-27 2009-05-25 159.023 11,761 +2,638 0.00% 1,870,274
2009-05-22 2009-05-20 152.958 9,123 -2,638 0.00% 1,395,437
2009-05-21 2009-05-19 150.684 11,761 -528 0.00% 1,772,191
2009-05-20 2009-05-18 145.945 12,289 -264 0.00% 1,793,521
2009-05-19 2009-05-15 141.017 12,553 +2,638 0.00% 1,770,189
2009-05-18 2009-05-14 140.069 9,915 +264 0.00% 1,388,789
2009-05-15 2009-05-13 145.377 9,651 -528 0.00% 1,403,029
2009-05-14 2009-05-12 144.050 10,179 -263 0.00% 1,466,283
2009-05-13 2009-05-11 142.533 10,442 +1,319 0.00% 1,488,335
2009-04-29 2009-04-27 133.246 9,123 -264 0.00% 1,215,604
2009-04-28 2009-04-24 135.141 9,387 -3,166 0.00% 1,268,573
2009-04-27 2009-04-23 131.919 12,553 +2,902 0.00% 1,655,983
2009-04-24 2009-04-22 129.076 9,651 +264 0.00% 1,245,714
2009-04-22 2009-04-20 141.396 9,387 +264 0.00% 1,327,287
2009-04-21 2009-04-17 135.331 9,123 -3,430 0.00% 1,234,625
2009-04-20 2009-04-16 134.004 12,553 +2,374 0.00% 1,682,155
2009-04-16 2009-04-14 134.784 10,179 -174 0.00% 1,371,964
2009-04-15 2009-04-09 128.666 10,353 +523 0.00% 1,332,078
2009-04-14 2009-04-08 126.372 9,830 +262 0.00% 1,242,234
2009-04-08 2009-04-06 133.828 9,568 -2,092 0.00% 1,280,465
2009-04-06 2009-04-02 124.078 11,660 -6,539 0.00% 1,446,744
2009-04-03 2009-04-01 109.548 18,199 +6,016 0.00% 1,993,658
2009-03-31 2009-03-27 117.386 12,183 -1,308 0.00% 1,430,115
2009-03-27 2009-03-25 112.033 13,491 -262 0.00% 1,511,437
2009-03-26 2009-03-24 113.562 13,753 -784 0.00% 1,561,825
2009-03-25 2009-03-23 108.974 14,537 -1,308 0.00% 1,584,156
2009-03-24 2009-03-20 100.180 15,845 -261 0.00% 1,587,347
2009-03-20 2009-03-18 102.856 16,106 -262 0.00% 1,656,603
2009-03-19 2009-03-17 102.665 16,368 -261 0.00% 1,680,422
2009-03-18 2009-03-16 102.283 16,629 -262 0.00% 1,700,859
2009-03-09 2009-03-05 95.591 16,891 -5,231 0.00% 1,614,633
2009-03-06 2009-03-04 99.033 22,122 -261 0.00% 2,190,799
2009-03-05 2009-03-03 96.165 22,383 +261 0.00% 2,152,458
2009-03-04 2009-03-02 95.591 22,122 -523 0.00% 2,114,671
2009-03-03 2009-02-27 100.180 22,645 -2,615 0.00% 2,268,569
2009-03-02 2009-02-26 99.224 25,260 -2,615 0.00% 2,506,393
2009-02-27 2009-02-25 101.327 27,875 +3,661 0.00% 2,824,484
2009-02-24 2009-02-20 94.253 24,214 +2,616 0.00% 2,282,243
2009-02-20 2009-02-18 96.738 21,598 +1,046 0.00% 2,089,356
2009-02-19 2009-02-17 97.886 20,552 -2,354 0.00% 2,011,743
2009-02-17 2009-02-13 101.327 22,906 +1,308 0.00% 2,320,991
2009-02-16 2009-02-12 101.709 21,598 -2,354 0.00% 2,196,714
2009-02-13 2009-02-11 103.047 23,952 -262 0.00% 2,468,192
2009-02-12 2009-02-10 107.062 24,214 -1,307 0.00% 2,592,406
2009-02-11 2009-02-09 106.871 25,521 -1,308 0.00% 2,727,457
2009-02-10 2009-02-06 106.298 26,829 +261 0.00% 2,851,857
2009-02-09 2009-02-05 103.047 26,568 +6,277 0.00% 2,737,764
2009-02-06 2009-02-04 105.342 20,291 +9,154 0.00% 2,137,487
2009-02-04 2009-02-02 110.504 11,137 +261 0.00% 1,230,678
2009-02-03 2009-01-30 115.283 10,876 +262 0.00% 1,253,819
2009-01-12 2009-01-08 124.078 10,614 -7,846 0.00% 1,316,959
2009-01-09 2009-01-07 125.798 18,460 -523 0.00% 2,322,234
2008-12-30 2008-12-24 113.945 18,983 -785 0.00% 2,163,015
2008-12-23 2008-12-19 124.269 19,768 -261 0.00% 2,456,544
2008-12-22 2008-12-18 124.842 20,029 -262 0.00% 2,500,465
2008-12-19 2008-12-17 126.372 20,291 -784 0.00% 2,564,208
2008-12-17 2008-12-15 116.813 21,075 +523 0.00% 2,461,825
2008-12-16 2008-12-12 110.886 20,552 -785 0.00% 2,278,927
2008-12-15 2008-12-11 120.636 21,337 -523 0.00% 2,574,015
2008-12-12 2008-12-10 113.180 21,860 -8,630 0.00% 2,474,117
2008-12-11 2008-12-09 102.092 30,490 -2,877 0.01% 3,112,770
2008-12-10 2008-12-08 107.062 33,367 -1,569 0.01% 3,572,347
2008-12-08 2008-12-04 91.003 34,936 +2,615 0.01% 3,179,278
2008-12-05 2008-12-03 93.297 32,321 -785 0.01% 3,015,456
2008-12-04 2008-12-02 95.782 33,106 +785 0.01% 3,170,975
2008-12-03 2008-12-01 101.709 32,321 +1,046 0.01% 3,287,342
2008-12-01 2008-11-27 103.121 31,275 -2,615 0.01% 3,225,102
2008-11-28 2008-11-26 102.924 33,890 +394 0.01% 3,488,106
2008-11-27 2008-11-25 96.246 33,496 -1,018 0.01% 3,223,858
2008-11-26 2008-11-24 92.710 34,514 +509 0.01% 3,199,809
2008-11-25 2008-11-21 95.068 34,005 +255 0.01% 3,232,771
2008-11-24 2008-11-20 90.943 33,750 +3,054 0.01% 3,069,316
2008-11-21 2008-11-19 93.693 30,696 +255 0.01% 2,875,987
2008-11-20 2008-11-18 98.996 30,441 +764 0.01% 3,013,535
2008-11-18 2008-11-14 105.674 29,677 -255 0.01% 3,136,094
2008-11-17 2008-11-13 101.353 29,932 +1,018 0.01% 3,033,697
2008-11-14 2008-11-12 108.228 28,914 +4,073 0.01% 3,129,296
2008-11-11 2008-11-07 117.852 24,841 +1,018 0.00% 2,927,569
2008-11-10 2008-11-06 112.745 23,823 +3,055 0.00% 2,685,933
2008-11-07 2008-11-05 120.209 20,768 -2,800 0.00% 2,496,508
2008-11-06 2008-11-04 113.531 23,568 +2,546 0.00% 2,675,700
2008-11-05 2008-11-03 112.156 21,022 -1,019 0.00% 2,357,746
2008-11-04 2008-10-31 106.460 22,041 +255 0.00% 2,346,483
2008-11-03 2008-10-30 109.995 21,786 -2,546 0.00% 2,396,362
2008-10-31 2008-10-29 102.139 24,332 -2,291 0.00% 2,485,238
2008-10-30 2008-10-28 97.817 26,623 -509 0.00% 2,604,193
2008-10-29 2008-10-27 89.568 27,132 +3,055 0.00% 2,430,152
2008-10-28 2008-10-24 102.139 24,077 +4,818 0.00% 2,459,193
2008-10-27 2008-10-23 106.067 19,259 -4,818 0.00% 2,042,746
2008-10-23 2008-10-21 112.549 24,077 -255 0.00% 2,709,841
2008-10-22 2008-10-20 109.995 24,332 -1,018 0.00% 2,676,410
2008-10-21 2008-10-17 102.139 25,350 -255 0.00% 2,589,215
2008-10-20 2008-10-16 106.460 25,605 +2,801 0.00% 2,725,906
2008-10-16 2008-10-14 117.852 22,804 -10,183 0.00% 2,687,504
2008-10-15 2008-10-13 109.013 32,987 +1,273 0.01% 3,596,024
2008-10-14 2008-10-10 94.282 31,714 +7,891 0.01% 2,990,054
2008-10-13 2008-10-09 109.995 23,823 +255 0.00% 2,620,422
2008-10-10 2008-10-08 108.817 23,568 -5,346 0.00% 2,564,598
2008-10-09 2008-10-06 122.174 28,914 -509 0.01% 3,532,526
2008-10-08 2008-10-03 125.709 29,423 +509 0.01% 3,698,740
2008-10-03 2008-09-30 133.566 28,914 -254 0.01% 3,861,926
2008-09-30 2008-09-26 142.601 29,168 +763 0.01% 4,159,394
2008-09-26 2008-09-24 145.744 28,405 +255 0.01% 4,139,859
2008-09-25 2008-09-23 149.280 28,150 -255 0.01% 4,202,220
2008-09-24 2008-09-22 152.029 28,405 +255 0.01% 4,318,397
2008-09-23 2008-09-19 151.244 28,150 +254 0.01% 4,257,513
2008-09-19 2008-09-17 149.280 27,896 +4,328 0.01% 4,164,303
2008-09-11 2008-09-09 177.564 23,568 -255 0.00% 4,184,832
2008-09-10 2008-09-08 175.993 23,823 -254 0.00% 4,192,676
2008-09-09 2008-09-05 171.868 24,077 +509 0.00% 4,138,064
2008-09-01 2008-08-28 182.475 23,568 -255 0.00% 4,300,563
2008-08-21 2008-08-19 175.993 23,823 +1,273 0.00% 4,192,676
2008-08-04 2008-07-31 191.706 22,550 -254 0.00% 4,322,980
2008-08-01 2008-07-30 189.349 22,804 -255 0.00% 4,317,923
2008-07-31 2008-07-29 186.992 23,059 +255 0.00% 4,311,856
2008-07-30 2008-07-28 190.724 22,804 -255 0.00% 4,349,277
2008-07-24 2008-07-22 188.760 23,059 -255 0.00% 4,352,619
2008-07-23 2008-07-21 186.992 23,314 -254 0.00% 4,359,539
2008-07-17 2008-07-15 173.636 23,568 +1,273 0.00% 4,092,247
2008-07-16 2008-07-14 181.100 22,295 +254 0.00% 4,037,618
2008-07-15 2008-07-11 182.671 22,041 +255 0.00% 4,026,253
2008-07-14 2008-07-10 184.635 21,786 +254 0.00% 4,022,464
2008-07-11 2008-07-09 188.564 21,532 -254 0.00% 4,060,153
2008-07-02 2008-06-27 193.278 21,786 +254 0.00% 4,210,750
2008-06-12 2008-06-10 205.063 21,532 +255 0.00% 4,415,417
2008-06-05 2008-06-03 218.812 21,277 -255 0.00% 4,655,672
2008-05-29 2008-05-27 215.866 21,532 -254 0.00% 4,648,030
2008-05-27 2008-05-23 215.277 21,786 +509 0.00% 4,690,022
2008-05-26 2008-05-22 218.027 21,277 +509 0.00% 4,638,955
2008-05-23 2008-05-21 221.562 20,768 +509 0.00% 4,601,406
2008-05-22 2008-05-20 222.741 20,259 +255 0.00% 4,512,507
2008-05-20 2008-05-16 227.062 20,004 +254 0.00% 4,542,150
2008-05-19 2008-05-15 227.651 19,750 +509 0.00% 4,496,114
2008-05-16 2008-05-14 233.151 19,241 -254 0.00% 4,486,061
2008-05-14 2008-05-09 228.633 19,495 +254 0.00% 4,457,209
2008-05-02 2008-04-29 238.062 19,241 -254 0.00% 4,580,544
2008-04-29 2008-04-25 234.526 19,495 -1,782 0.00% 4,572,086
2008-04-28 2008-04-24 238.847 21,277 -255 0.00% 5,081,955
2008-04-25 2008-04-23 235.312 21,532 -254 0.00% 5,066,733
2008-04-24 2008-04-22 231.776 21,786 -509 0.00% 5,049,476
2008-04-23 2008-04-21 230.598 22,295 +509 0.00% 5,141,175
2008-04-18 2008-04-16 222.752 21,786 +1,782 0.00% 4,852,877
2008-04-17 2008-04-15 223.939 20,004 +395 0.00% 4,479,677
2008-04-14 2008-04-10 230.269 19,609 +252 0.00% 4,515,354
2008-04-11 2008-04-09 229.478 19,357 -252 0.00% 4,442,009
2008-04-10 2008-04-08 227.698 19,609 -1,011 0.00% 4,464,925
2008-04-08 2008-04-03 232.050 20,620 -253 0.00% 4,784,869
2008-04-07 2008-04-02 227.698 20,873 -758 0.00% 4,752,735
2008-04-02 2008-03-31 218.796 21,631 +252 0.00% 4,732,767
2008-04-01 2008-03-28 226.511 21,379 -758 0.00% 4,842,574
2008-03-19 2008-03-17 207.915 22,137 -758 0.00% 4,602,618
2008-03-13 2008-03-11 221.169 22,895 -253 0.00% 5,063,675
2008-03-12 2008-03-10 216.026 23,148 +253 0.00% 5,000,570
2008-03-11 2008-03-07 220.774 22,895 +253 0.00% 5,054,617
2008-03-10 2008-03-06 228.489 22,642 +1,011 0.00% 5,173,449
2008-03-07 2008-03-05 225.522 21,631 +505 0.00% 4,878,259
2008-03-06 2008-03-04 229.874 21,126 +506 0.00% 4,856,315
2008-03-05 2008-03-03 232.248 20,620 +1,516 0.00% 4,788,948
2008-03-04 2008-02-29 244.909 19,104 +1,517 0.00% 4,678,734
2008-03-03 2008-02-28 252.426 17,587 +252 0.00% 4,439,416
2008-02-29 2008-02-27 247.085 17,335 -505 0.00% 4,283,213
2008-02-26 2008-02-22 229.478 17,840 +253 0.00% 4,093,891
2008-02-25 2008-02-21 239.369 17,587 +252 0.00% 4,209,791
2008-02-22 2008-02-20 247.678 17,335 +253 0.00% 4,293,501
2008-02-20 2008-02-18 253.613 17,082 -253 0.00% 4,332,216
2008-02-19 2008-02-15 255.987 17,335 +253 0.00% 4,437,532
2008-02-15 2008-02-13 246.096 17,082 -253 0.00% 4,203,804
2008-02-12 2008-02-06 241.150 17,335 +253 0.00% 4,180,334
2008-02-11 2008-02-04 254.206 17,082 +147 0.00% 4,342,354
2008-02-05 2008-02-01 255.196 16,935 -253 0.00% 4,321,737
2008-02-04 2008-01-31 263.900 17,188 +253 0.00% 4,535,912
2008-02-01 2008-01-30 269.439 16,935 -253 0.00% 4,562,950
2008-01-31 2008-01-29 274.978 17,188 -505 0.00% 4,726,325
2008-01-30 2008-01-28 271.813 17,693 +505 0.00% 4,809,186
2008-01-29 2008-01-25 281.704 17,188 -758 0.00% 4,841,933
2008-01-28 2008-01-24 265.878 17,946 -1,516 0.00% 4,771,450
2008-01-25 2008-01-23 274.385 19,462 +1,263 0.00% 5,340,075
2008-01-24 2008-01-22 255.196 18,199 -505 0.00% 4,644,304
2008-01-23 2008-01-21 271.813 18,704 -758 0.00% 5,083,989
2008-01-22 2008-01-18 284.672 19,462 -759 0.00% 5,540,279
2008-01-21 2008-01-17 281.506 20,221 +253 0.00% 5,692,341
2008-01-18 2008-01-16 278.341 19,968 +506 0.00% 5,557,917
2008-01-17 2008-01-15 293.376 19,462 +2,527 0.00% 5,709,683
2008-01-16 2008-01-14 299.509 16,935 -505 0.00% 5,072,178
2008-01-15 2008-01-11 299.311 17,440 -506 0.00% 5,219,980
2008-01-14 2008-01-10 300.300 17,946 +758 0.00% 5,389,182
2008-01-11 2008-01-09 310.191 17,188 -252 0.00% 5,331,566
2008-01-10 2008-01-08 307.026 17,440 -2,275 0.00% 5,354,533
2008-01-03 2007-12-31 290.606 19,715 -506 0.00% 5,729,306
2008-01-02 2007-12-27 283.287 20,221 +253 0.00% 5,728,344
2007-12-28 2007-12-24 291.398 19,968 -569 0.00% 5,818,630
2007-12-20 2007-12-18 259.548 20,537 +2,527 0.00% 5,330,332
2007-12-19 2007-12-17 267.065 18,010 +758 0.00% 4,809,843
2007-12-17 2007-12-13 286.848 17,252 +3,856 0.00% 4,948,697
2007-12-14 2007-12-12 293.969 13,396 +759 0.00% 3,938,015
2007-12-13 2007-12-11 300.696 12,637 +252 0.00% 3,799,890
2007-12-12 2007-12-10 280.913 12,385 +253 0.00% 3,479,107
2007-12-11 2007-12-07 276.759 12,132 -505 0.00% 3,357,635
2007-12-10 2007-12-06 291.002 12,637 +7,329 0.00% 3,677,393
2007-12-07 2007-12-05 292.585 5,308 -505 0.00% 1,553,039
2007-12-06 2007-12-04 286.452 5,813 +253 0.00% 1,665,146
2007-12-05 2007-12-03 281.704 5,560 -253 0.00% 1,566,276
2007-12-04 2007-11-30 271.615 5,813 -253 0.00% 1,578,899
2007-12-03 2007-11-29 270.824 6,066 -4,549 0.00% 1,642,817
2007-11-27 2007-11-23 236.600 10,615 +758 0.00% 2,511,508
2007-11-23 2007-11-21 246.628 9,857 +116 0.00% 2,431,013
2007-11-22 2007-11-20 257.438 9,741 +749 0.00% 2,507,704
2007-11-21 2007-11-19 259.440 8,992 +999 0.00% 2,332,884
2007-11-20 2007-11-16 264.244 7,993 +2,748 0.00% 2,112,105
2007-11-19 2007-11-15 275.255 5,245 -500 0.00% 1,443,710
2007-11-16 2007-11-14 287.466 5,745 -499 0.00% 1,651,491
2007-11-14 2007-11-12 270.850 6,244 -250 0.00% 1,691,190
2007-11-13 2007-11-09 274.654 6,494 -250 0.00% 1,783,603
2007-11-12 2007-11-08 269.649 6,744 +750 0.00% 1,818,515
2007-11-09 2007-11-07 287.866 5,994 -1,749 0.00% 1,725,470
2007-11-08 2007-11-06 261.041 7,743 +500 0.00% 2,021,243
2007-11-07 2007-11-05 251.432 7,243 +499 0.00% 1,821,126
2007-11-01 2007-10-30 279.058 6,744 -749 0.00% 1,881,967
2007-10-31 2007-10-29 273.253 7,493 +250 0.00% 2,047,482
2007-10-30 2007-10-26 259.640 7,243 -750 0.00% 1,880,573
2007-10-24 2007-10-22 233.015 7,993 +2,248 0.00% 1,862,493
2007-10-22 2007-10-17 238.420 5,745 +750 0.00% 1,369,726
2007-10-17 2007-10-15 246.027 4,995 +499 0.00% 1,228,907
2007-10-12 2007-10-10 248.029 4,496 -250 0.00% 1,115,140
2007-10-09 2007-10-05 239.822 4,746 +250 0.00% 1,138,194
2007-09-21 2007-09-19 248.430 4,496 -999 0.00% 1,116,940
2007-09-19 2007-09-17 244.426 5,495 -1,499 0.00% 1,343,121
2007-09-17 2007-09-13 245.227 6,994 +500 0.00% 1,715,116
2007-09-14 2007-09-12 235.818 6,494 -250 0.00% 1,531,402
2007-09-05 2007-09-03 219.603 6,744 -499 0.00% 1,481,003
2007-08-24 2007-08-22 209.394 7,243 -250 0.00% 1,516,638
2007-08-22 2007-08-20 200.786 7,493 +250 0.00% 1,504,487
2007-08-20 2007-08-16 202.387 7,243 +249 0.00% 1,465,890
2007-08-09 2007-08-07 209.594 6,994 -749 0.00% 1,465,899
2007-08-08 2007-08-06 208.793 7,743 +1,249 0.00% 1,616,685
2007-08-06 2007-08-02 211.395 6,494 +250 0.00% 1,372,802
2007-07-31 2007-07-27 219.803 6,244 +250 0.00% 1,372,451
2007-07-27 2007-07-25 230.613 5,994 -250 0.00% 1,382,296
2007-07-25 2007-07-23 219.803 6,244 +250 0.00% 1,372,451
2007-06-26 2007-06-22 223.206 5,994 0.00% 1,337,899

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