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: VC BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 84,012 +0 0.00% 2,244,801
2025-10-13 2025-10-09 26.600 84,012 +0 0.00% 2,234,719
2025-10-10 2025-10-08 26.240 84,012 +0 0.00% 2,204,475
2025-10-09 2025-10-06 26.340 84,012 +0 0.00% 2,212,876
2025-10-08 2025-10-03 26.380 84,012 +0 0.00% 2,216,237
2025-10-06 2025-10-02 26.480 84,012 +0 0.00% 2,224,638
2025-10-03 2025-09-30 26.380 84,012 +0 0.00% 2,216,237
2025-10-02 2025-09-29 26.560 84,012 +0 0.00% 2,231,359
2025-09-30 2025-09-26 26.340 84,012 +0 0.00% 2,212,876
2025-09-29 2025-09-25 26.360 84,012 +0 0.00% 2,214,556
2025-09-26 2025-09-24 26.520 84,012 +0 0.00% 2,227,998
2025-09-25 2025-09-23 26.400 84,012 +0 0.00% 2,217,917
2025-09-24 2025-09-22 26.500 84,012 +0 0.00% 2,226,318
2025-09-23 2025-09-19 26.740 84,012 +0 0.00% 2,246,481
2025-09-22 2025-09-18 26.620 84,012 +0 0.00% 2,236,399
2025-09-19 2025-09-17 26.740 84,012 +0 0.00% 2,246,481
2025-09-18 2025-09-16 26.740 84,012 +0 0.00% 2,246,481
2025-09-17 2025-09-15 26.740 84,012 +0 0.00% 2,246,481
2025-09-16 2025-09-12 26.520 84,012 +0 0.00% 2,227,998
2025-09-15 2025-09-11 26.660 84,012 +0 0.00% 2,239,760
2025-09-12 2025-09-10 26.660 84,012 +0 0.00% 2,239,760
2025-09-11 2025-09-09 26.400 84,012 +0 0.00% 2,217,917
2025-09-10 2025-09-08 26.380 84,012 +0 0.00% 2,216,237
2025-09-09 2025-09-05 26.400 84,012 +0 0.00% 2,217,917
2025-09-08 2025-09-04 26.140 84,012 +0 0.00% 2,196,074
2025-09-05 2025-09-03 26.120 84,012 +0 0.00% 2,194,393
2025-09-04 2025-09-02 26.280 84,012 +0 0.00% 2,207,835
2025-09-03 2025-09-01 26.360 84,012 +0 0.00% 2,214,556
2025-09-02 2025-08-29 26.360 84,012 +0 0.00% 2,214,556
2025-09-01 2025-08-28 26.640 84,012 +0 0.00% 2,238,080
2025-08-29 2025-08-27 26.720 84,012 +0 0.00% 2,244,801
2025-08-28 2025-08-26 27.807 84,012 +0 0.00% 2,336,083
2025-08-27 2025-08-25 27.847 84,012 +1,289 0.00% 2,339,496
2025-08-26 2025-08-22 27.766 82,723 +0 0.00% 2,296,880
2025-08-25 2025-08-21 27.685 82,723 +0 0.00% 2,290,159
2025-08-22 2025-08-20 27.725 82,723 +0 0.00% 2,293,520
2025-08-21 2025-08-19 27.746 82,723 +0 0.00% 2,295,200
2025-08-20 2025-08-18 27.725 82,723 +0 0.00% 2,293,520
2025-08-19 2025-08-15 27.867 82,723 +0 0.00% 2,305,281
2025-08-18 2025-08-14 28.781 82,723 +0 0.00% 2,380,892
2025-08-15 2025-08-13 28.721 82,723 +0 0.00% 2,375,851
2025-08-14 2025-08-12 28.578 82,723 +0 0.00% 2,364,090
2025-08-13 2025-08-11 28.416 82,723 -493 0.00% 2,350,648
2025-07-08 2025-07-04 28.995 83,216 -114 0.00% 2,412,829
2025-06-30 2025-06-26 28.385 83,330 -984 0.00% 2,365,357
2025-06-25 2025-06-23 28.081 84,314 -510 0.00% 2,367,600
2025-06-23 2025-06-19 27.573 84,824 -9,846 0.00% 2,338,849
2025-06-20 2025-06-18 27.979 94,670 -1,454 0.00% 2,648,790
2025-06-19 2025-06-17 28.182 96,124 -3,463 0.00% 2,708,996
2025-06-18 2025-06-16 28.436 99,587 -13,962 0.00% 2,831,876
2025-06-17 2025-06-13 28.436 113,549 -4,431 0.00% 3,228,902
2025-06-12 2025-06-10 28.284 117,980 -1,998 0.00% 3,336,930
2025-06-11 2025-06-09 28.030 119,978 -4,003 0.00% 3,362,980
2025-06-10 2025-06-06 28.030 123,981 -11,133 0.00% 3,475,184
2025-05-28 2025-05-26 27.116 135,114 +7,385 0.00% 3,663,744
2025-05-23 2025-05-21 29.326 127,729 +905 0.00% 3,745,776
2025-05-22 2025-05-20 29.274 126,824 -8,809 0.00% 3,712,583
2025-05-20 2025-05-16 29.116 135,633 -548 0.00% 3,949,107
2025-05-19 2025-05-15 29.064 136,181 -3,662 0.00% 3,957,918
2025-05-16 2025-05-14 29.274 139,843 -476 0.00% 4,093,695
2025-05-14 2025-05-12 29.011 140,319 -120 0.00% 4,070,822
2025-04-17 2025-04-15 26.493 140,439 -1,430 0.00% 3,720,657
2025-04-10 2025-04-08 25.601 141,869 -610 0.00% 3,632,017
2025-03-21 2025-03-19 28.067 142,479 -1,935 0.00% 3,998,943
2025-03-20 2025-03-18 28.172 144,414 +477 0.00% 4,068,404
2025-03-17 2025-03-13 27.647 143,937 -11,943 0.00% 3,979,455
2025-03-14 2025-03-12 27.647 155,880 +476 0.00% 4,309,646
2025-03-13 2025-03-11 28.119 155,404 -476 0.00% 4,369,860
2025-03-11 2025-03-07 27.700 155,880 -19,642 0.00% 4,317,823
2025-03-10 2025-03-06 27.542 175,522 +953 0.00% 4,834,276
2025-02-26 2025-02-24 26.808 174,569 -953 0.00% 4,679,814
2025-02-24 2025-02-20 26.178 175,522 +1,430 0.00% 4,594,864
2025-02-20 2025-02-18 26.178 174,092 +476 0.00% 4,557,429
2025-02-14 2025-02-12 25.916 173,616 +314 0.00% 4,499,427
2025-02-13 2025-02-11 25.496 173,302 -477 0.00% 4,418,556
2025-02-11 2025-02-07 25.496 173,779 +1,621 0.00% 4,430,718
2025-02-10 2025-02-06 25.654 172,158 +477 0.00% 4,416,483
2025-02-04 2025-01-28 25.549 171,681 -252 0.00% 4,386,233
2025-02-03 2025-01-24 25.339 171,933 +477 0.00% 4,356,592
2025-01-15 2025-01-13 25.339 171,456 +953 0.00% 4,344,506
2025-01-13 2025-01-09 26.493 170,503 -477 0.00% 4,517,144
2025-01-08 2025-01-06 27.332 170,980 +477 0.00% 4,673,299
2025-01-03 2024-12-31 28.434 170,503 +251 0.00% 4,848,103
2025-01-02 2024-12-27 28.539 170,252 -2,244 0.00% 4,858,830
2024-12-17 2024-12-13 29.064 172,496 -477 0.00% 5,013,365
2024-12-16 2024-12-12 29.483 172,973 +477 0.00% 5,099,824
2024-11-26 2024-11-22 28.487 172,496 -477 0.00% 4,913,822
2024-11-14 2024-11-12 29.431 172,973 -1,429 0.00% 5,090,749
2024-11-13 2024-11-11 29.588 174,402 -477 0.00% 5,160,254
2024-11-04 2024-10-31 29.693 174,879 +477 0.00% 5,192,717
2024-10-23 2024-10-21 30.375 174,402 -477 0.00% 5,297,495
2024-10-18 2024-10-16 30.428 174,879 +477 0.00% 5,321,158
2024-10-15 2024-10-10 30.900 174,402 +1,063 0.00% 5,388,989
2024-10-08 2024-10-04 31.529 173,339 -476 0.00% 5,465,266
2024-10-07 2024-10-03 31.267 173,815 +476 0.00% 5,434,681
2024-10-03 2024-09-30 30.795 173,339 +953 0.00% 5,337,955
2024-10-02 2024-09-27 31.320 172,386 -1,429 0.00% 5,399,044
2024-09-30 2024-09-26 30.165 173,815 -95 0.00% 5,243,190
2024-09-02 2024-08-29 29.116 173,910 -1,907 0.00% 5,063,585
2024-08-30 2024-08-28 28.749 175,817 -166 0.00% 5,054,544
2024-08-28 2024-08-26 30.090 175,983 +2,630 0.00% 5,295,414
2024-07-29 2024-07-25 27.161 173,353 +79 0.00% 4,708,497
2024-07-24 2024-07-22 27.108 173,274 -470 0.00% 4,697,123
2024-07-19 2024-07-17 26.469 173,744 +939 0.00% 4,598,826
2024-07-16 2024-07-12 27.587 172,805 +1,236 0.00% 4,767,238
2024-07-12 2024-07-10 26.203 171,569 +85 0.00% 4,495,569
2024-06-28 2024-06-26 26.256 171,484 -6,316 0.00% 4,502,475
2024-06-11 2024-06-06 27.854 177,800 -2,512 0.00% 4,952,383
2024-06-06 2024-06-04 28.013 180,312 +1,878 0.00% 5,051,160
2024-06-04 2024-05-31 28.226 178,434 -88 0.00% 5,036,563
2024-05-24 2024-05-22 31.775 178,522 +5,575 0.00% 5,672,556
2024-05-16 2024-05-13 31.445 172,947 -1,819 0.00% 5,438,364
2024-05-10 2024-05-08 29.246 174,766 +909 0.00% 5,111,258
2024-05-02 2024-04-29 28.587 173,857 -455 0.00% 4,969,981
2024-04-29 2024-04-25 27.487 174,312 +455 0.00% 4,791,335
2024-03-05 2024-03-01 28.257 173,857 +910 0.00% 4,912,635
2024-01-30 2024-01-26 28.477 172,947 +1,819 0.00% 4,924,952
2024-01-09 2024-01-05 30.896 171,128 +909 0.00% 5,287,089
2023-12-01 2023-11-29 30.896 170,219 +910 0.00% 5,259,005
2023-11-28 2023-11-24 32.600 169,309 -7,112 0.00% 5,519,427
2023-11-22 2023-11-20 32.985 176,421 +455 0.00% 5,819,166
2023-10-13 2023-10-11 34.194 175,966 +878 0.00% 6,016,977
2023-08-25 2023-08-23 35.184 175,088 -2,984 0.00% 6,160,211
2023-08-23 2023-08-21 35.811 178,072 +2,298 0.00% 6,376,849
2023-08-14 2023-08-10 39.263 175,774 +1,347 0.00% 6,901,496
2023-08-07 2023-08-03 39.208 174,427 -449 0.00% 6,838,894
2023-07-28 2023-07-26 39.709 174,876 -449 0.00% 6,944,152
2023-07-27 2023-07-25 39.542 175,325 +449 0.00% 6,932,689
2023-07-18 2023-07-13 39.653 174,876 +1,658 0.00% 6,934,413
2023-06-30 2023-06-28 40.711 173,218 -449 0.00% 7,051,961
2023-06-12 2023-06-08 41.213 173,667 +119 0.00% 7,157,288
2023-06-08 2023-06-06 40.823 173,548 -449 0.00% 7,084,726
2023-05-29 2023-05-24 43.794 173,997 +4,059 0.00% 7,619,986
2023-04-21 2023-04-19 44.307 169,938 -438 0.00% 7,529,441
2023-04-14 2023-04-12 44.250 170,376 +438 0.00% 7,539,132
2023-04-13 2023-04-11 44.592 169,938 +2,194 0.00% 7,577,893
2023-04-06 2023-04-03 43.452 167,744 +2,630 0.00% 7,288,752
2023-03-24 2023-03-22 43.509 165,114 -2,266 0.00% 7,183,889
2023-03-22 2023-03-20 43.281 167,380 +2,266 0.00% 7,244,302
2023-02-24 2023-02-22 45.733 165,114 -438 0.00% 7,551,087
2023-02-21 2023-02-17 45.733 165,552 -438 0.00% 7,571,117
2023-02-17 2023-02-15 45.733 165,990 -439 0.00% 7,591,148
2023-02-16 2023-02-14 47.329 166,429 -2,119 0.00% 7,876,954
2023-02-15 2023-02-13 47.329 168,548 +438 0.00% 7,977,244
2023-02-13 2023-02-09 47.557 168,110 +2,120 0.00% 7,994,859
2023-01-30 2023-01-26 48.299 165,990 +438 0.00% 8,017,086
2023-01-27 2023-01-20 48.413 165,552 +438 0.00% 8,014,811
2023-01-13 2023-01-11 47.158 165,114 -674 0.00% 7,786,470
2022-12-21 2022-12-19 45.790 165,788 -1,534 0.00% 7,591,364
2022-12-09 2022-12-07 42.311 167,322 -438 0.00% 7,079,591
2022-12-08 2022-12-06 42.539 167,760 -438 0.00% 7,136,388
2022-12-07 2022-12-05 41.684 168,198 +876 0.00% 7,011,152
2022-12-05 2022-12-01 42.824 167,322 -438 0.00% 7,165,462
2022-12-01 2022-11-29 42.482 167,760 +438 0.00% 7,126,821
2022-11-30 2022-11-28 42.254 167,322 -438 0.00% 7,070,049
2022-11-29 2022-11-25 42.482 167,760 +438 0.00% 7,126,821
2022-11-21 2022-11-17 43.680 167,322 -202 0.00% 7,308,580
2022-11-18 2022-11-16 43.224 167,524 -438 0.00% 7,240,981
2022-11-15 2022-11-11 42.083 167,962 +438 0.00% 7,068,359
2022-11-09 2022-11-07 40.943 167,524 -877 0.00% 6,858,871
2022-11-08 2022-11-04 39.688 168,401 +439 0.00% 6,683,518
2022-11-07 2022-11-03 39.346 167,962 +438 0.00% 6,608,628
2022-11-01 2022-10-28 39.289 167,524 -438 0.00% 6,581,842
2022-10-31 2022-10-27 39.574 167,962 +438 0.00% 6,646,939
2022-10-26 2022-10-24 38.320 167,524 -438 0.00% 6,419,445
2022-10-14 2022-10-12 39.403 167,962 +665 0.00% 6,618,206
2022-09-30 2022-09-28 40.658 167,297 +51 0.00% 6,801,878
2022-08-24 2022-08-22 47.704 167,246 +1,713 0.00% 7,978,276
2022-07-20 2022-07-18 48.222 165,533 -1,302 0.00% 7,982,392
2022-07-19 2022-07-15 47.819 166,835 +1,287 0.00% 7,977,894
2022-07-08 2022-07-06 47.243 165,548 -434 0.00% 7,820,973
2022-06-30 2022-06-28 48.050 165,982 +434 0.00% 7,975,355
2022-06-24 2022-06-22 47.070 165,548 -434 0.00% 7,792,360
2022-06-23 2022-06-21 47.358 165,982 +434 0.00% 7,860,602
2022-06-15 2022-06-13 47.819 165,548 -434 0.00% 7,916,351
2022-06-13 2022-06-09 48.222 165,982 +434 0.00% 8,004,044
2022-05-30 2022-05-26 51.442 165,548 -648 0.00% 8,516,169
2022-05-27 2022-05-25 51.206 166,196 +3,888 0.00% 8,510,285
2022-05-05 2022-05-03 49.967 162,308 -912 0.00% 8,110,118
2022-05-04 2022-04-29 49.378 163,220 +424 0.00% 8,059,399
2022-04-22 2022-04-20 49.731 162,796 -424 0.00% 8,096,086
2022-04-20 2022-04-14 49.260 163,220 +424 0.00% 8,040,141
2022-04-19 2022-04-13 49.142 162,796 +848 0.00% 8,000,047
2022-02-18 2022-02-16 50.498 161,948 -424 0.00% 8,178,114
2022-02-10 2022-02-08 50.203 162,372 +424 0.00% 8,151,631
2022-02-04 2022-01-27 50.498 161,948 -424 0.00% 8,178,114
2022-01-27 2022-01-25 49.849 162,372 +424 0.00% 8,094,158
2022-01-18 2022-01-14 50.793 161,948 -424 0.00% 8,225,884
2022-01-17 2022-01-13 50.616 162,372 -848 0.00% 8,218,684
2022-01-13 2022-01-11 50.026 163,220 +424 0.00% 8,165,317
2022-01-11 2022-01-07 50.144 162,796 -542 0.00% 8,163,314
2021-12-30 2021-12-28 49.378 163,338 -1,420 0.00% 8,065,226
2021-12-23 2021-12-21 48.375 164,758 -424 0.00% 7,970,108
2021-12-17 2021-12-15 48.375 165,182 +424 0.00% 7,990,619
2021-12-16 2021-12-14 48.257 164,758 -1,271 0.00% 7,950,669
2021-11-30 2021-11-26 49.790 166,029 -424 0.00% 8,266,663
2021-11-26 2021-11-24 50.321 166,453 -424 0.00% 8,376,151
2021-11-23 2021-11-19 49.260 166,877 +424 0.00% 8,220,283
2021-11-16 2021-11-12 50.144 166,453 +424 0.00% 8,346,692
2021-11-01 2021-10-28 49.731 166,029 -7 0.00% 8,256,868
2021-10-29 2021-10-27 49.613 166,036 -424 0.00% 8,237,626
2021-10-28 2021-10-26 49.555 166,460 -424 0.00% 8,248,842
2021-10-20 2021-10-18 49.613 166,884 +424 0.00% 8,279,699
2021-10-19 2021-10-15 49.555 166,460 +379 0.00% 8,248,842
2021-09-24 2021-09-21 50.144 166,081 +424 0.00% 8,328,038
2021-09-23 2021-09-20 50.144 165,657 -848 0.00% 8,306,777
2021-09-21 2021-09-17 51.737 166,505 -424 0.00% 8,614,512
2021-09-17 2021-09-15 51.324 166,929 -1,419 0.00% 8,567,515
2021-09-16 2021-09-14 51.383 168,348 +423 0.00% 8,650,276
2021-09-15 2021-09-13 52.032 167,925 -847 0.00% 8,737,512
2021-08-27 2021-08-25 52.209 168,772 +1,695 0.00% 8,811,452
2021-08-26 2021-08-24 53.273 167,077 +424 0.00% 8,900,650
2021-08-25 2021-08-23 53.807 166,653 +928 0.00% 8,967,041
2021-08-17 2021-08-13 53.985 165,725 -843 0.00% 8,946,602
2021-08-13 2021-08-11 53.154 166,568 +421 0.00% 8,853,771
2021-08-10 2021-08-06 53.273 166,147 +422 0.00% 8,851,106
2021-08-06 2021-08-04 54.281 165,725 +843 0.00% 8,995,759
2021-07-30 2021-07-28 55.290 164,882 +155 0.00% 9,116,284
2021-07-28 2021-07-26 55.349 164,727 -2,135 0.00% 9,117,487
2021-07-20 2021-07-16 52.976 166,862 +1,904 0.00% 8,839,702
2021-07-15 2021-07-13 53.095 164,958 -1,265 0.00% 8,758,407
2021-07-07 2021-07-05 51.968 166,223 -421 0.00% 8,638,213
2021-07-02 2021-06-29 51.374 166,644 +1,412 0.00% 8,561,232
2021-06-22 2021-06-18 50.959 165,232 +843 0.00% 8,420,076
2021-06-18 2021-06-16 50.959 164,389 +421 0.00% 8,377,118
2021-06-16 2021-06-11 51.493 163,968 -421 0.00% 8,443,209
2021-06-11 2021-06-09 51.315 164,389 +842 0.00% 8,435,631
2021-06-10 2021-06-08 51.137 163,547 +1,265 0.00% 8,363,317
2021-06-01 2021-05-28 52.146 162,282 -1,265 0.00% 8,462,291
2021-05-31 2021-05-27 53.572 163,547 -842 0.00% 8,761,544
2021-05-28 2021-05-26 54.421 164,389 +3,236 0.00% 8,946,282
2021-05-10 2021-05-06 53.269 161,153 +307 0.00% 8,584,407
2021-05-07 2021-05-05 52.965 160,846 -412 0.00% 8,519,260
2021-05-05 2021-05-03 52.298 161,258 +412 0.00% 8,433,462
2021-05-04 2021-04-30 52.541 160,846 +1,236 0.00% 8,450,950
2021-04-30 2021-04-28 52.541 159,610 +412 0.00% 8,386,010
2021-04-21 2021-04-19 53.572 159,198 +824 0.00% 8,528,559
2021-04-20 2021-04-16 53.572 158,374 +1,237 0.00% 8,484,416
2021-03-31 2021-03-29 53.633 157,137 +412 0.00% 8,427,681
2021-03-12 2021-03-10 59.457 156,725 -920 0.00% 9,318,408
2021-02-25 2021-02-23 56.181 157,645 -8,901 0.00% 8,856,631
2021-02-19 2021-02-17 54.543 166,546 -1,236 0.00% 9,083,877
2021-01-28 2021-01-26 53.087 167,782 -824 0.00% 8,906,986
2020-12-11 2020-12-09 51.934 168,606 -824 0.00% 8,756,371
2020-11-13 2020-11-11 51.085 169,430 +412 0.00% 8,655,253
2020-11-12 2020-11-10 48.779 169,018 -412 0.00% 8,244,539
2020-10-22 2020-10-20 47.384 169,430 -1,648 0.00% 8,028,210
2020-10-21 2020-10-19 47.323 171,078 -468 0.00% 8,095,919
2020-10-16 2020-10-14 47.687 171,546 +3,296 0.00% 8,180,512
2020-10-09 2020-10-07 47.626 168,250 +373 0.00% 8,013,128
2020-10-06 2020-09-30 46.413 167,877 +824 0.00% 7,791,660
2020-09-22 2020-09-18 48.961 167,053 +919 0.00% 8,179,094
2020-09-14 2020-09-10 47.990 166,134 +920 0.00% 7,972,828
2020-08-27 2020-08-25 49.507 165,214 +468 0.00% 8,179,267
2020-08-19 2020-08-17 49.143 164,746 +1,017 0.00% 8,096,126
2020-08-13 2020-08-11 48.838 163,729 -168 0.00% 7,996,172
2020-08-06 2020-08-04 48.411 163,897 +409 0.00% 7,934,338
2020-07-17 2020-07-15 47.434 163,488 +819 0.00% 7,754,850
2020-07-16 2020-07-14 47.739 162,669 +2,329 0.00% 7,765,654
2020-07-06 2020-07-02 50.852 160,340 -693 0.00% 8,153,675
2020-07-02 2020-06-29 48.105 161,033 -694 0.00% 7,746,537
2020-06-15 2020-06-11 49.693 161,727 +819 0.00% 8,036,620
2020-06-11 2020-06-09 52.012 160,908 -819 0.00% 8,369,196
2020-06-10 2020-06-08 50.242 161,727 -12 0.00% 8,125,477
2020-06-08 2020-06-04 48.288 161,739 +1,387 0.00% 7,810,121
2020-06-04 2020-06-02 47.739 160,352 -1,326 0.00% 7,655,043
2020-05-27 2020-05-25 45.663 161,678 +410 0.00% 7,382,765
2020-05-26 2020-05-22 46.457 161,268 +819 0.00% 7,492,028
2020-05-22 2020-05-20 53.124 160,449 +3,726 0.00% 8,523,676
2020-04-15 2020-04-09 52.874 156,723 -4,800 0.00% 8,286,556
2020-03-26 2020-03-24 49.186 161,523 -800 0.00% 7,944,747
2020-03-20 2020-03-18 48.561 162,323 +800 0.00% 7,882,646
2020-03-18 2020-03-16 48.686 161,523 +4,000 0.00% 7,863,987
2020-03-17 2020-03-13 50.749 157,523 +400 0.00% 7,994,126
2020-03-12 2020-03-10 52.624 157,123 -800 0.00% 8,268,426
2020-03-10 2020-03-06 53.311 157,923 +800 0.00% 8,419,095
2020-03-03 2020-02-28 54.811 157,123 +800 0.00% 8,612,125
2020-02-14 2020-02-12 56.436 156,323 -2,000 0.00% 8,822,296
2020-02-12 2020-02-10 55.749 158,323 +2,000 0.00% 8,826,323
2020-01-14 2020-01-10 57.999 156,323 +800 0.00% 9,066,545
2019-12-17 2019-12-13 57.999 155,523 -1,600 0.00% 9,020,146
2019-12-13 2019-12-11 57.124 157,123 -6,000 0.00% 8,975,464
2019-12-10 2019-12-06 55.186 163,123 -400 0.00% 9,002,163
2019-12-09 2019-12-05 54.436 163,523 -44,001 0.00% 8,901,598
2019-12-06 2019-12-04 53.999 207,524 -48,001 0.00% 11,206,063
2019-12-05 2019-12-03 54.249 255,525 +1,600 0.01% 13,861,943
2019-12-04 2019-12-02 54.874 253,925 -4,220 0.01% 13,933,844
2019-12-03 2019-11-29 54.874 258,145 +9,479 0.01% 14,165,412
2019-12-02 2019-11-28 55.999 248,666 -9,600 0.01% 13,925,006
2019-11-29 2019-11-27 56.249 258,266 +4,220 0.01% 14,527,160
2019-11-25 2019-11-21 54.124 254,046 -206 0.01% 13,749,953
2019-11-21 2019-11-19 54.811 254,252 -1,191 0.01% 13,935,897
2019-11-20 2019-11-18 54.061 255,443 -440 0.01% 13,809,600
2019-11-19 2019-11-15 53.499 255,883 +1,837 0.01% 13,689,455
2019-11-07 2019-11-05 57.749 254,046 +1,600 0.01% 14,670,851
2019-10-30 2019-10-28 56.124 252,446 +2,400 0.01% 14,168,237
2019-10-09 2019-10-04 54.561 250,046 -480 0.01% 13,642,851
2019-10-02 2019-09-27 55.436 250,526 -12,000 0.01% 13,888,246
2019-09-20 2019-09-18 58.124 262,526 -1,600 0.01% 15,259,006
2019-09-17 2019-09-13 59.186 264,126 +1,600 0.01% 15,632,632
2019-09-16 2019-09-12 58.749 262,526 +1,600 0.01% 15,423,081
2019-09-04 2019-09-02 54.999 260,926 -3,284 0.01% 14,350,631
2019-09-03 2019-08-30 56.749 264,210 +401 0.01% 14,993,605
2019-08-21 2019-08-19 61.878 263,809 +4,532 0.01% 16,323,859
2019-08-15 2019-08-13 57.731 259,277 -796 0.01% 14,968,438
2019-08-07 2019-08-05 60.810 260,073 -398 0.01% 15,814,942
2019-08-01 2019-07-30 65.772 260,471 -796 0.01% 17,131,802
2019-07-24 2019-07-22 66.840 261,267 -5,571 0.01% 17,463,174
2019-07-23 2019-07-19 68.097 266,838 +2,387 0.01% 18,170,796
2019-07-22 2019-07-18 69.981 264,451 +796 0.01% 18,506,632
2019-07-19 2019-07-17 69.919 263,655 +2,388 0.01% 18,434,364
2019-07-16 2019-07-12 68.348 261,267 +1,870 0.01% 17,857,080
2019-07-09 2019-07-05 67.594 259,397 -3,980 0.01% 17,533,726
2019-06-17 2019-06-13 61.312 263,377 -796 0.01% 16,148,220
2019-06-11 2019-06-06 60.684 264,173 +545 0.01% 16,031,071
2019-06-04 2019-05-31 60.244 263,628 -1,591 0.01% 15,882,071
2019-05-31 2019-05-29 60.307 265,219 +1,591 0.01% 15,994,580
2019-05-27 2019-05-23 62.467 263,628 +3,980 0.01% 16,467,962
2019-05-24 2019-05-22 62.082 259,648 +5,060 0.01% 16,119,533
2019-05-07 2019-05-03 61.057 254,588 -1,538 0.01% 15,544,421
2019-04-23 2019-04-17 61.249 256,126 -1,313 0.01% 15,687,555
2019-04-17 2019-04-15 61.954 257,439 +1,313 0.01% 15,949,406
2019-04-03 2019-04-01 62.659 256,126 -4,682 0.01% 16,048,566
2019-03-20 2019-03-18 61.121 260,808 -390 0.01% 15,940,906
2019-03-18 2019-03-14 61.121 261,198 -789 0.01% 15,964,743
2019-03-12 2019-03-08 58.623 261,987 -1,560 0.01% 15,358,349
2019-03-04 2019-02-28 57.790 263,547 -438 0.01% 15,230,295
2019-03-01 2019-02-27 57.662 263,985 -781 0.01% 15,221,781
2019-02-22 2019-02-20 57.149 264,766 -826 0.01% 15,131,110
2019-02-21 2019-02-19 56.508 265,592 -390 0.01% 15,008,154
2019-02-08 2019-01-31 56.124 265,982 -1,171 0.01% 14,927,946
2019-01-31 2019-01-29 55.804 267,153 -780 0.01% 14,908,087
2019-01-25 2019-01-23 54.458 267,933 -781 0.01% 14,591,127
2019-01-18 2019-01-16 54.138 268,714 -390 0.01% 14,547,579
2019-01-10 2019-01-08 53.433 269,104 -390 0.01% 14,379,041
2019-01-08 2019-01-04 52.792 269,494 -390 0.01% 14,227,219
2018-12-19 2018-12-17 52.792 269,884 -391 0.01% 14,247,808
2018-12-05 2018-12-03 52.280 270,275 -1,327 0.01% 14,129,921
2018-12-04 2018-11-30 52.024 271,602 -390 0.01% 14,129,692
2018-11-28 2018-11-26 51.895 271,992 -1,171 0.01% 14,115,129
2018-11-23 2018-11-21 50.294 273,163 -780 0.01% 13,738,371
2018-11-02 2018-10-31 48.692 273,943 -390 0.01% 13,338,823
2018-10-29 2018-10-25 49.205 274,333 +4,292 0.01% 13,498,421
2018-10-23 2018-10-19 49.845 270,041 +780 0.01% 13,460,247
2018-10-22 2018-10-18 49.461 269,261 -780 0.01% 13,317,861
2018-10-16 2018-10-12 50.230 270,041 -4,683 0.01% 13,564,053
2018-10-15 2018-10-11 50.358 274,724 +781 0.01% 13,834,481
2018-10-12 2018-10-10 51.191 273,943 +606 0.01% 14,023,315
2018-08-22 2018-08-20 52.158 273,337 +1,713 0.01% 14,256,744
2018-08-15 2018-08-13 50.933 271,624 -776 0.01% 13,834,665
2018-08-13 2018-08-09 52.803 272,400 +1,551 0.01% 14,383,495
2018-07-30 2018-07-26 55.124 270,849 +1,276 0.01% 14,930,239
2018-07-19 2018-07-17 54.608 269,573 +388 0.01% 14,720,861
2018-07-17 2018-07-13 55.124 269,185 +1,551 0.01% 14,838,513
2018-07-11 2018-07-09 55.446 267,634 +1,836 0.01% 14,839,291
2018-07-03 2018-06-28 56.091 265,798 +89,185 0.01% 14,908,858
2018-06-27 2018-06-25 55.769 176,613 -1,551 0.00% 9,849,455
2018-06-26 2018-06-22 56.026 178,164 +1,551 0.00% 9,981,898
2018-06-19 2018-06-14 56.220 176,613 -139,595 0.00% 9,929,161
2018-06-15 2018-06-13 56.800 316,208 -62,042 0.01% 17,960,655
2018-06-04 2018-05-31 56.929 378,250 -865 0.01% 21,533,422
2018-05-25 2018-05-23 56.542 379,115 +775 0.01% 21,436,011
2018-05-21 2018-05-17 60.265 378,340 -865 0.01% 22,800,528
2018-05-18 2018-05-16 60.725 379,205 +7,195 0.01% 23,027,104
2018-05-08 2018-05-04 58.162 372,010 -672 0.01% 21,636,708
2018-05-03 2018-04-30 58.162 372,682 +197,810 0.01% 21,675,793
2018-05-02 2018-04-27 57.767 174,872 -1,141 0.00% 10,101,886
2018-03-19 2018-03-15 57.767 176,013 +849 0.00% 10,167,798
2018-03-13 2018-03-09 56.124 175,164 -761 0.00% 9,830,962
2018-02-22 2018-02-20 54.218 175,925 +7,609 0.00% 9,538,384
2018-02-21 2018-02-15 53.758 168,316 +380 0.00% 9,048,405
2018-02-20 2018-02-13 53.561 167,936 +380 0.00% 8,994,866
2018-02-14 2018-02-12 53.627 167,556 -2,678 0.00% 8,985,525
2018-02-09 2018-02-07 54.810 170,234 +9,129 0.00% 9,330,516
2018-02-08 2018-02-06 55.861 161,105 +1,141 0.00% 8,999,559
2018-02-07 2018-02-05 57.373 159,964 +1,522 0.00% 9,177,614
2018-02-02 2018-01-31 58.885 158,442 +425 0.00% 9,329,785
2018-01-24 2018-01-22 59.016 158,017 +380 0.00% 9,325,528
2018-01-23 2018-01-19 59.213 157,637 +1,075 0.00% 9,334,182
2018-01-18 2018-01-16 59.410 156,562 +380 0.00% 9,301,395
2017-11-23 2017-11-21 59.213 156,182 -760 0.00% 9,248,027
2017-11-22 2017-11-20 59.279 156,942 +760 0.00% 9,303,343
2017-11-09 2017-11-07 59.410 156,182 +425 0.00% 9,278,819
2017-11-08 2017-11-06 58.950 155,757 +616 0.00% 9,181,916
2017-11-02 2017-10-31 59.410 155,141 +381 0.00% 9,216,973
2017-10-20 2017-10-18 59.476 154,760 +1,902 0.00% 9,204,508
2017-10-13 2017-10-11 59.147 152,858 -613 0.00% 9,041,156
2017-10-10 2017-10-06 59.410 153,471 -1,902 0.00% 9,117,758
2017-09-19 2017-09-15 60.528 155,373 -825 0.00% 9,404,343
2017-09-14 2017-09-12 61.053 156,198 -870 0.00% 9,536,401
2017-09-13 2017-09-11 61.119 157,068 -1,198 0.00% 9,599,839
2017-09-07 2017-09-05 60.133 158,266 -425 0.00% 9,517,043
2017-09-05 2017-09-01 60.790 158,691 -1,521 0.00% 9,646,890
2017-09-04 2017-08-31 60.133 160,212 +1,198 0.00% 9,634,062
2017-08-31 2017-08-29 59.542 159,014 +858 0.00% 9,467,970
2017-08-29 2017-08-25 59.607 158,156 -427 0.00% 9,427,277
2017-08-24 2017-08-21 59.938 158,583 +874 0.00% 9,505,070
2017-08-16 2017-08-14 59.541 157,709 +422 0.00% 9,390,153
2017-08-07 2017-08-03 60.136 157,287 -2,270 0.00% 9,458,573
2017-08-03 2017-08-01 59.541 159,557 +9,836 0.00% 9,500,185
2017-08-01 2017-07-28 59.607 149,721 +1,513 0.00% 8,924,433
2017-07-26 2017-07-24 58.814 148,208 +757 0.00% 8,716,719
2017-07-25 2017-07-21 58.748 147,451 +2,270 0.00% 8,662,453
2017-07-19 2017-07-17 58.880 145,181 +756 0.00% 8,548,283
2017-07-18 2017-07-14 59.012 144,425 +757 0.00% 8,522,858
2017-07-14 2017-07-12 59.078 143,668 -757 0.00% 8,487,679
2017-07-13 2017-07-11 59.012 144,425 +379 0.00% 8,522,858
2017-07-12 2017-07-10 58.285 144,046 +1,119 0.00% 8,395,783
2017-07-04 2017-06-30 58.087 142,927 +756 0.00% 8,302,226
2017-06-23 2017-06-21 57.823 142,171 +757 0.00% 8,220,732
2017-05-29 2017-05-25 57.625 141,414 +1,892 0.00% 8,148,924
2017-05-24 2017-05-22 58.021 139,522 +756 0.00% 8,095,219
2017-05-19 2017-05-17 69.097 138,766 +9,151 0.00% 9,588,260
2017-05-16 2017-05-12 65.649 129,615 -754 0.00% 8,509,071
2017-05-11 2017-05-09 65.297 130,369 +356 0.00% 8,512,704
2017-04-12 2017-04-10 62.553 130,013 -2,381 0.00% 8,132,682
2017-04-11 2017-04-07 61.568 132,394 +397 0.00% 8,151,201
2017-03-24 2017-03-22 60.301 131,997 +710 0.00% 7,959,579
2017-03-13 2017-03-09 58.894 131,287 -10 0.00% 7,732,010
2017-02-27 2017-02-23 58.190 131,297 -3,197 0.00% 7,640,214
2017-02-24 2017-02-22 57.979 134,494 +3,197 0.00% 7,797,859
2017-02-16 2017-02-14 56.642 131,297 -41 0.00% 7,436,968
2017-02-13 2017-02-09 56.291 131,338 +41 0.00% 7,393,084
2017-02-09 2017-02-07 56.572 131,297 +711 0.00% 7,427,730
2017-02-02 2017-01-27 55.728 130,586 -397 0.00% 7,277,246
2017-01-26 2017-01-24 54.813 130,983 -2,180 0.00% 7,179,557
2016-12-29 2016-12-23 52.491 133,163 +1,421 0.00% 6,989,846
2016-12-14 2016-12-12 53.617 131,742 +2,132 0.00% 7,063,573
2016-12-07 2016-12-05 53.546 129,610 -3,198 0.00% 6,940,143
2016-12-06 2016-12-02 53.265 132,808 +3,198 0.00% 7,074,005
2016-11-18 2016-11-16 56.079 129,610 +710 0.00% 7,268,454
2016-11-17 2016-11-15 57.205 128,900 +711 0.00% 7,373,755
2016-10-13 2016-10-11 59.246 128,189 +1,037 0.00% 7,594,656
2016-09-26 2016-09-22 59.527 127,152 +397 0.00% 7,569,005
2016-08-22 2016-08-18 61.012 126,755 +745 0.00% 7,733,566
2016-08-12 2016-08-10 59.313 126,010 +707 0.00% 7,474,058
2016-08-10 2016-08-08 62.003 125,303 -707 0.00% 7,769,141
2016-08-04 2016-08-01 61.790 126,010 -7,064 0.00% 7,786,221
2016-08-03 2016-07-29 62.144 133,074 +707 0.00% 8,269,803
2016-07-27 2016-07-25 60.446 132,367 +788 0.00% 8,001,014
2016-07-25 2016-07-21 60.516 131,579 +706 0.00% 7,962,696
2016-07-22 2016-07-20 60.941 130,873 -706 0.00% 7,975,550
2016-07-13 2016-07-11 57.190 131,579 +1,209 0.00% 7,524,981
2016-06-01 2016-05-30 51.457 130,370 -977 0.00% 6,708,409
2016-05-20 2016-05-18 59.276 131,347 +10,112 0.00% 7,785,688
2016-05-18 2016-05-16 58.739 121,235 -3,656 0.00% 7,121,215
2016-05-11 2016-05-09 59.046 124,891 -652 0.00% 7,374,273
2016-05-04 2016-04-29 58.892 125,543 -6,520 0.00% 7,393,517
2016-04-25 2016-04-21 59.352 132,063 +364 0.00% 7,838,256
2016-03-18 2016-03-16 58.816 131,699 -1,956 0.00% 7,745,959
2016-03-16 2016-03-14 57.282 133,655 +1,956 0.00% 7,656,021
2016-03-01 2016-02-26 56.975 131,699 -326 0.00% 7,503,582
2016-02-23 2016-02-19 55.212 132,025 -87 0.00% 7,289,303
2016-02-19 2016-02-17 54.445 132,112 +87 0.00% 7,192,799
2016-02-17 2016-02-15 54.521 132,025 -1,325 0.00% 7,198,187
2016-02-02 2016-01-29 53.831 133,350 -35 0.00% 7,178,397
2016-01-11 2016-01-07 55.595 133,385 +9,866 0.00% 7,415,532
2015-12-03 2015-12-01 56.208 123,519 -1,911 0.00% 6,942,807
2015-11-23 2015-11-19 56.515 125,430 -652 0.00% 7,088,694
2015-11-11 2015-11-09 54.828 126,082 -366 0.00% 6,912,839
2015-11-09 2015-11-05 54.521 126,448 +6,520 0.00% 6,894,121
2015-10-30 2015-10-28 54.828 119,928 -652 0.00% 6,575,427
2015-10-28 2015-10-26 53.908 120,580 -10,692 0.00% 6,500,218
2015-10-16 2015-10-14 51.991 131,272 +312 0.00% 6,824,945
2015-10-06 2015-10-02 52.298 130,960 -139 0.00% 6,848,893
2015-09-04 2015-09-01 51.837 131,099 -866 0.00% 6,795,844
2015-09-01 2015-08-28 53.525 131,965 +866 0.00% 7,063,363
2015-08-28 2015-08-26 51.914 131,099 +652 0.00% 6,805,897
2015-08-26 2015-08-24 52.295 130,447 +950 0.00% 6,821,770
2015-08-19 2015-08-17 56.544 129,497 -1,084 0.00% 7,322,260
2015-08-14 2015-08-12 55.540 130,581 +1,084 0.00% 7,252,424
2015-08-13 2015-08-11 56.080 129,497 +1,476 0.00% 7,262,241
2015-07-17 2015-07-15 53.918 128,021 +1,083 0.00% 6,902,572
2015-07-14 2015-07-10 53.377 126,938 +647 0.00% 6,775,542
2015-07-02 2015-06-29 55.076 126,291 +648 0.00% 6,955,627
2015-06-05 2015-06-03 57.007 125,643 -971 0.00% 7,162,572
2015-05-28 2015-05-26 58.089 126,614 -1,485 0.00% 7,354,851
2015-05-22 2015-05-20 60.339 128,099 +7,237 0.00% 7,729,323
2015-04-29 2015-04-27 60.891 120,862 +1,901 0.00% 7,359,382
2015-04-23 2015-04-21 60.260 118,961 -727 0.00% 7,168,565
2015-04-20 2015-04-16 60.812 119,688 -634 0.00% 7,278,456
2015-04-17 2015-04-15 61.206 120,322 -31 0.00% 7,364,462
2015-04-14 2015-04-10 61.443 120,353 -421 0.00% 7,394,838
2015-04-13 2015-04-09 60.812 120,774 -2,869 0.00% 7,344,498
2015-04-08 2015-04-01 58.525 123,643 -1,585 0.00% 7,236,152
2015-03-24 2015-03-20 56.868 125,228 -3,170 0.00% 7,121,492
2015-03-17 2015-03-13 55.922 128,398 -634 0.00% 7,180,237
2015-03-02 2015-02-26 56.710 129,032 +425 0.00% 7,317,464
2015-02-27 2015-02-25 56.947 128,607 -1,268 0.00% 7,323,793
2015-02-17 2015-02-13 55.527 129,875 -280 0.00% 7,211,614
2015-02-13 2015-02-11 54.581 130,155 -1,268 0.00% 7,103,972
2015-02-06 2015-02-04 53.950 131,423 -25,357 0.00% 7,090,253
2015-02-04 2015-02-02 53.634 156,780 +1,268 0.00% 8,408,796
2015-02-02 2015-01-29 54.581 155,512 -2,536 0.00% 8,487,978
2015-01-27 2015-01-23 52.925 158,048 -633 0.00% 8,364,612
2015-01-21 2015-01-19 52.451 158,681 -3,804 0.00% 8,323,018
2015-01-16 2015-01-14 52.057 162,485 +317 0.00% 8,458,463
2015-01-14 2015-01-12 51.899 162,168 +1,268 0.00% 8,416,380
2015-01-12 2015-01-08 50.874 160,900 -634 0.00% 8,185,591
2015-01-02 2014-12-29 50.401 161,534 -6,339 0.00% 8,141,399
2014-12-23 2014-12-19 49.454 167,873 +1,268 0.00% 8,301,999
2014-12-16 2014-12-12 49.848 166,605 -1,652 0.00% 8,304,995
2014-12-15 2014-12-11 49.060 168,257 -4,120 0.00% 8,254,633
2014-12-10 2014-12-08 49.375 172,377 -1,902 0.00% 8,511,143
2014-12-08 2014-12-04 48.744 174,279 +4,437 0.00% 8,495,086
2014-12-03 2014-12-01 48.429 169,842 +1,902 0.00% 8,225,224
2014-12-01 2014-11-27 49.296 167,940 +1,268 0.00% 8,278,820
2014-11-19 2014-11-17 49.691 166,672 +384 0.00% 8,282,043
2014-10-30 2014-10-28 49.139 166,288 +322 0.00% 8,171,151
2014-10-07 2014-10-03 49.060 165,966 +354 0.00% 8,142,238
2014-09-05 2014-09-03 50.242 165,612 +40 0.00% 8,320,705
2014-08-22 2014-08-20 49.845 165,572 -1,258 0.00% 8,252,883
2014-08-11 2014-08-07 48.175 166,830 +351 0.00% 8,037,075
2014-08-07 2014-08-05 48.175 166,479 +1,258 0.00% 8,020,165
2014-08-01 2014-07-30 49.050 165,221 -1,258 0.00% 8,104,041
2014-07-30 2014-07-28 47.778 166,479 +1,258 0.00% 7,953,992
2014-07-29 2014-07-25 48.175 165,221 -2,516 0.00% 7,959,561
2014-07-17 2014-07-15 47.380 167,737 -1,258 0.00% 7,947,424
2014-07-14 2014-07-10 46.744 168,995 +1,258 0.00% 7,899,551
2014-07-10 2014-07-08 47.460 167,737 -943 0.00% 7,960,758
2014-07-04 2014-07-02 47.698 168,680 +708 0.00% 8,045,741
2014-07-02 2014-06-27 47.221 167,972 -1,257 0.00% 7,931,851
2014-06-30 2014-06-26 47.062 169,229 -1,258 0.00% 7,964,302
2014-06-23 2014-06-19 46.426 170,487 -315 0.00% 7,915,081
2014-06-11 2014-06-09 46.744 170,802 -1,887 0.00% 7,984,018
2014-06-10 2014-06-06 46.506 172,689 -36 0.00% 8,031,040
2014-06-09 2014-06-05 46.744 172,725 +1,887 0.00% 8,073,907
2014-06-04 2014-05-30 46.665 170,838 -702 0.00% 7,972,120
2014-06-03 2014-05-29 46.744 171,540 -1,054 0.00% 8,018,515
2014-05-16 2014-05-14 46.267 172,594 -3,145 0.00% 7,985,459
2014-05-15 2014-05-13 46.188 175,739 -5,031 0.00% 8,116,999
2014-05-14 2014-05-12 46.108 180,770 -3,145 0.00% 8,335,000
2014-05-12 2014-05-08 46.877 183,915 +4,264 0.01% 8,621,401
2014-04-30 2014-04-28 47.528 179,651 -1,363 0.01% 8,538,482
2014-04-22 2014-04-16 47.447 181,014 +3,071 0.01% 8,588,532
2014-03-25 2014-03-21 45.494 177,943 +3,072 0.00% 8,095,262
2014-03-18 2014-03-14 45.249 174,871 +1,364 0.00% 7,912,811
2014-02-28 2014-02-26 45.168 173,507 -308 0.00% 7,836,970
2014-02-21 2014-02-19 45.412 173,815 +308 0.00% 7,893,319
2014-02-14 2014-02-12 45.005 173,507 -1,229 0.00% 7,808,729
2014-02-12 2014-02-10 43.866 174,736 +3,072 0.00% 7,664,950
2014-02-07 2014-02-05 43.703 171,664 +1,843 0.00% 7,502,253
2014-02-06 2014-02-04 43.947 169,821 +307 0.00% 7,463,170
2013-12-23 2013-12-19 46.796 169,514 -343 0.00% 7,932,528
2013-12-20 2013-12-18 47.447 169,857 +1,800 0.00% 8,059,168
2013-12-19 2013-12-17 47.610 168,057 +343 0.00% 8,001,118
2013-12-06 2013-12-04 48.749 167,714 +1,229 0.00% 8,175,877
2013-11-29 2013-11-27 49.237 166,485 -1,229 0.00% 8,197,259
2013-11-26 2013-11-22 48.261 167,714 +1,229 0.00% 8,093,981
2013-11-21 2013-11-19 48.668 166,485 +686 0.00% 8,102,415
2013-11-19 2013-11-15 48.261 165,799 +1,029 0.00% 8,001,562
2013-11-07 2013-11-05 48.342 164,770 -14 0.00% 7,965,312
2013-11-04 2013-10-31 48.912 164,784 +1,229 0.00% 8,059,864
2013-09-23 2013-09-18 50.458 163,555 -615 0.00% 8,252,655
2013-09-12 2013-09-10 48.993 164,170 +132 0.00% 8,043,193
2013-09-06 2013-09-04 48.992 164,038 +1,358 0.00% 8,036,503
2013-09-04 2013-09-02 48.746 162,680 -1,219 0.00% 7,929,922
2013-07-16 2013-07-12 48.171 163,899 -619 0.00% 7,895,192
2013-07-09 2013-07-05 47.186 164,518 +404 0.00% 7,763,000
2013-07-05 2013-07-03 45.381 164,114 -1,361 0.00% 7,447,647
2013-06-26 2013-06-24 45.053 165,475 +609 0.00% 7,455,093
2013-06-24 2013-06-20 46.037 164,866 +12,186 0.00% 7,590,009
2013-06-21 2013-06-19 46.940 152,680 -1,219 0.00% 7,166,820
2013-06-18 2013-06-14 46.694 153,899 -9,139 0.00% 7,186,152
2013-06-10 2013-06-06 47.843 163,038 +914 0.00% 7,800,199
2013-06-06 2013-06-04 50.059 162,124 +6,093 0.00% 8,115,690
2013-05-24 2013-05-22 53.177 156,031 -914 0.00% 8,297,251
2013-05-16 2013-05-14 51.700 156,945 -1,219 0.00% 8,114,025
2013-05-15 2013-05-13 51.125 158,164 +1,219 0.00% 8,086,191
2013-05-14 2013-05-10 54.242 156,945 -1,828 0.00% 8,513,061
2013-05-13 2013-05-09 53.658 158,773 +2,638 0.00% 8,519,469
2013-04-30 2013-04-26 52.406 156,135 -599 0.00% 8,182,477
2013-04-24 2013-04-22 51.238 156,734 -899 0.00% 8,030,757
2013-04-15 2013-04-11 51.655 157,633 +1,199 0.00% 8,142,592
2013-04-09 2013-04-05 50.571 156,434 +668 0.00% 7,910,951
2013-04-08 2013-04-03 52.156 155,766 -20,217 0.00% 8,124,143
2013-04-05 2013-04-02 51.739 175,983 +680 0.01% 9,105,154
2013-03-28 2013-03-26 51.989 175,303 -1,198 0.01% 9,113,859
2013-03-21 2013-03-19 51.572 176,501 -899 0.01% 9,102,497
2013-03-19 2013-03-15 51.405 177,400 +899 0.01% 9,119,252
2013-03-14 2013-03-12 53.324 176,501 +2,097 0.01% 9,411,805
2013-02-27 2013-02-25 53.241 174,404 -969 0.01% 9,285,430
2013-02-26 2013-02-22 52.991 175,373 +300 0.01% 9,293,116
2013-02-25 2013-02-21 52.991 175,073 -899 0.01% 9,277,219
2013-02-22 2013-02-20 54.326 175,972 -918 0.01% 9,559,814
2013-02-21 2013-02-19 53.742 176,890 -300 0.01% 9,506,355
2013-02-15 2013-02-08 53.157 177,190 -2,397 0.01% 9,418,973
2013-02-05 2013-02-01 53.157 179,587 +899 0.01% 9,546,391
2013-01-29 2013-01-25 52.323 178,688 -12,582 0.01% 9,349,488
2013-01-23 2013-01-21 52.156 191,270 +668 0.01% 9,975,893
2013-01-08 2013-01-04 51.322 190,602 -599 0.01% 9,781,996
2013-01-04 2013-01-02 51.822 191,201 -996 0.01% 9,908,471
2013-01-03 2012-12-31 50.904 192,197 -5,991 0.01% 9,783,660
2012-12-18 2012-12-14 51.572 198,188 +334 0.01% 10,220,937
2012-12-11 2012-12-07 51.155 197,854 -3,820 0.01% 10,121,158
2012-12-10 2012-12-06 51.572 201,674 -599 0.01% 10,400,717
2012-12-06 2012-12-04 51.989 202,273 +599 0.01% 10,516,007
2012-12-03 2012-11-29 51.488 201,674 +530 0.01% 10,383,888
2012-11-29 2012-11-27 50.904 201,144 -299 0.01% 10,239,101
2012-11-22 2012-11-20 50.237 201,443 -5,992 0.01% 10,119,838
2012-11-21 2012-11-19 49.986 207,435 -5,992 0.01% 10,368,926
2012-11-14 2012-11-12 49.235 213,427 -5,991 0.01% 10,508,150
2012-11-13 2012-11-09 49.653 219,418 -8,419 0.01% 10,894,671
2012-11-12 2012-11-08 49.486 227,837 -335 0.01% 11,274,670
2012-11-02 2012-10-31 50.571 228,172 -599 0.01% 11,538,779
2012-10-26 2012-10-24 50.320 228,771 -2,396 0.01% 11,511,799
2012-10-25 2012-10-22 49.819 231,167 -1,058 0.01% 11,516,621
2012-10-16 2012-10-12 48.818 232,225 -2,716 0.01% 11,336,780
2012-10-04 2012-09-28 49.068 234,941 -299 0.01% 11,528,188
2012-09-27 2012-09-25 49.319 235,240 -899 0.01% 11,601,751
2012-09-24 2012-09-20 48.985 236,139 -906 0.01% 11,567,266
2012-09-21 2012-09-19 49.152 237,045 -3,296 0.01% 11,651,209
2012-09-19 2012-09-17 48.484 240,341 +459 0.01% 11,652,763
2012-09-18 2012-09-14 48.651 239,882 -2,066 0.01% 11,670,544
2012-09-12 2012-09-10 47.399 241,948 -1,976 0.01% 11,468,200
2012-09-10 2012-09-06 46.732 243,924 +600 0.01% 11,399,019
2012-08-24 2012-08-22 47.318 243,324 -3,782 0.01% 11,513,662
2012-08-22 2012-08-20 47.402 247,106 -440 0.01% 11,713,424
2012-08-21 2012-08-17 47.487 247,546 -451 0.01% 11,755,124
2012-07-16 2012-07-12 43.950 247,997 +594 0.01% 10,899,564
2012-07-11 2012-07-09 45.382 247,403 -6 0.01% 11,227,574
2012-07-06 2012-07-04 44.961 247,409 -1,782 0.01% 11,123,692
2012-07-05 2012-07-03 44.961 249,191 -651 0.01% 11,203,812
2012-07-04 2012-06-29 44.540 249,842 +1,781 0.01% 11,127,903
2012-07-03 2012-06-28 44.035 248,061 -375 0.01% 10,923,263
2012-06-29 2012-06-27 43.950 248,436 +58 0.01% 10,918,858
2012-06-20 2012-06-18 43.024 248,378 +593 0.01% 10,686,272
2012-06-14 2012-06-12 41.845 247,785 +277 0.01% 10,368,683
2012-06-07 2012-06-05 42.435 247,508 -994 0.01% 10,502,966
2012-06-06 2012-06-04 42.014 248,502 +994 0.01% 10,440,532
2012-05-18 2012-05-16 43.193 247,508 -5,938 0.01% 10,690,519
2012-05-11 2012-05-09 45.045 253,446 -594 0.01% 11,416,459
2012-05-09 2012-05-07 45.382 254,040 +297 0.01% 11,528,772
2012-05-07 2012-05-03 47.855 253,743 +4,630 0.01% 12,142,781
2012-05-04 2012-05-02 47.855 249,113 -1,301 0.01% 11,921,214
2012-04-27 2012-04-25 46.482 250,414 +8 0.01% 11,639,861
2012-04-02 2012-03-29 47.169 250,406 +1,301 0.01% 11,811,290
2012-03-13 2012-03-09 47.769 249,105 -1,912 0.01% 11,899,468
2012-03-09 2012-03-07 46.740 251,017 -326 0.01% 11,732,472
2012-03-05 2012-03-01 46.911 251,343 +326 0.01% 11,790,820
2012-02-24 2012-02-22 46.054 251,017 +1,302 0.01% 11,560,253
2012-02-21 2012-02-17 46.225 249,715 -1,166 0.01% 11,543,122
2012-02-17 2012-02-15 46.568 250,881 -665 0.01% 11,683,084
2012-02-03 2012-02-01 44.767 251,546 -2,041 0.01% 11,261,022
2012-02-02 2012-01-31 44.338 253,587 -1,166 0.01% 11,243,653
2012-02-01 2012-01-30 44.081 254,753 -291 0.01% 11,229,808
2012-01-26 2012-01-19 42.966 255,044 +1,166 0.01% 10,958,289
2011-12-30 2011-12-28 43.052 253,878 -583 0.01% 10,929,963
2011-12-13 2011-12-09 42.709 254,461 -1,166 0.01% 10,867,771
2011-12-08 2011-12-06 42.881 255,627 +1,166 0.01% 10,961,415
2011-12-01 2011-11-29 42.109 254,461 -5,247 0.01% 10,715,011
2011-11-28 2011-11-24 41.080 259,708 +1,166 0.01% 10,668,681
2011-11-24 2011-11-22 41.851 258,542 -1,166 0.01% 10,820,338
2011-11-10 2011-11-08 43.567 259,708 -2,915 0.01% 11,314,593
2011-11-09 2011-11-07 43.567 262,623 -2,915 0.01% 11,441,590
2011-11-08 2011-11-04 43.138 265,538 +5,830 0.01% 11,454,722
2011-10-28 2011-10-26 43.481 259,708 -8,746 0.01% 11,292,320
2011-10-12 2011-10-10 41.080 268,454 -1,457 0.01% 11,027,963
2011-10-11 2011-10-07 41.766 269,911 -2,915 0.01% 11,272,998
2011-10-10 2011-10-06 40.308 272,826 -1,458 0.01% 10,996,982
2011-10-04 2011-09-30 40.308 274,284 +292 0.01% 11,055,751
2011-09-27 2011-09-23 40.908 273,992 -2,915 0.01% 11,208,466
2011-09-23 2011-09-21 43.052 276,907 +5,830 0.01% 11,921,408
2011-09-22 2011-09-20 43.567 271,077 -292 0.01% 11,809,902
2011-09-14 2011-09-09 43.481 271,369 -583 0.01% 11,799,350
2011-09-05 2011-09-01 44.424 271,952 -583 0.01% 12,081,251
2011-08-30 2011-08-26 44.081 272,535 -2,915 0.01% 12,013,659
2011-08-25 2011-08-23 45.886 275,450 +2,915 0.01% 12,639,361
2011-08-24 2011-08-22 44.241 272,535 +2,571 0.01% 12,057,288
2011-08-23 2011-08-19 43.549 269,964 -577 0.01% 11,756,561
2011-08-22 2011-08-18 43.982 270,541 -582 0.01% 11,898,803
2011-08-17 2011-08-15 43.722 271,123 +577 0.01% 11,853,980
2011-08-11 2011-08-09 40.259 270,546 -1,155 0.01% 10,891,822
2011-08-10 2011-08-08 42.163 271,701 -4,620 0.01% 11,455,833
2011-08-09 2011-08-05 43.635 276,321 +6,353 0.01% 12,057,323
2011-08-05 2011-08-03 45.020 269,968 +577 0.01% 12,154,080
2011-08-04 2011-08-02 45.626 269,391 +1,225 0.01% 12,291,366
2011-08-02 2011-07-29 45.800 268,166 +322 0.01% 12,281,908
2011-08-01 2011-07-28 45.713 267,844 +1,732 0.01% 12,243,972
2011-07-28 2011-07-26 46.492 266,112 +17 0.01% 12,372,151
2011-07-25 2011-07-21 46.146 266,095 -1,155 0.01% 12,279,209
2011-07-21 2011-07-19 46.146 267,250 +1,443 0.01% 12,332,508
2011-07-19 2011-07-15 45.626 265,807 +2,888 0.01% 12,127,841
2011-06-23 2011-06-21 46.925 262,919 +577 0.01% 12,337,516
2011-06-22 2011-06-20 46.146 262,342 -577 0.01% 12,106,023
2011-06-20 2011-06-16 47.012 262,919 +1,130 0.01% 12,360,279
2011-06-16 2011-06-14 47.445 261,789 -1,155 0.01% 12,420,481
2011-06-15 2011-06-13 47.185 262,944 +1,155 0.01% 12,406,984
2011-06-10 2011-06-08 47.704 261,789 +1,155 0.01% 12,488,476
2011-05-26 2011-05-24 48.484 260,634 -5,804 0.01% 12,636,464
2011-05-25 2011-05-23 48.484 266,438 -11,551 0.01% 12,917,863
2011-05-19 2011-05-17 48.397 277,989 +578 0.01% 13,453,828
2011-05-18 2011-05-16 48.830 277,411 +2,388 0.01% 13,545,943
2011-05-03 2011-04-28 49.263 275,023 +578 0.01% 13,548,392
2011-04-18 2011-04-14 49.782 274,445 +1,155 0.01% 13,662,483
2011-04-14 2011-04-12 49.955 273,290 +1,012 0.01% 13,652,306
2011-04-12 2011-04-08 50.129 272,278 -5,775 0.01% 13,648,898
2011-04-07 2011-04-04 50.215 278,053 -5,776 0.01% 13,962,463
2011-04-04 2011-03-31 49.869 283,829 -14,250 0.01% 14,154,213
2011-03-29 2011-03-25 49.003 298,079 +6,064 0.01% 14,606,773
2011-03-28 2011-03-24 48.484 292,015 -4,909 0.01% 14,157,927
2011-03-22 2011-03-18 47.878 296,924 +3,754 0.01% 14,215,983
2011-03-21 2011-03-17 48.051 293,170 -2,888 0.01% 14,087,015
2011-03-18 2011-03-16 48.830 296,058 -1,155 0.01% 14,456,474
2011-03-17 2011-03-15 50.487 297,213 +577 0.01% 15,005,470
2011-03-16 2011-03-14 51.367 296,636 +4,652 0.01% 15,237,251
2011-03-15 2011-03-11 51.103 291,984 -1,137 0.01% 14,921,246
2011-03-10 2011-03-08 51.631 293,121 +1,137 0.01% 15,134,042
2011-03-08 2011-03-04 51.103 291,984 +1,136 0.01% 14,921,246
2011-03-07 2011-03-03 50.399 290,848 +1,137 0.01% 14,658,537
2011-03-03 2011-03-01 51.103 289,711 +1,137 0.01% 14,805,089
2011-03-02 2011-02-28 50.399 288,574 +11,369 0.01% 14,543,929
2011-02-22 2011-02-18 49.872 277,205 +11,370 0.01% 13,824,646
2011-02-21 2011-02-17 49.696 265,835 -569 0.01% 13,210,843
2011-02-14 2011-02-10 49.608 266,404 -568 0.01% 13,215,687
2011-02-08 2011-02-02 51.631 266,972 -2,843 0.01% 13,783,951
2011-01-24 2011-01-20 52.070 269,815 +569 0.01% 14,049,398
2011-01-21 2011-01-19 52.510 269,246 +6,253 0.01% 14,138,180
2011-01-20 2011-01-18 52.334 262,993 -1,705 0.01% 13,763,569
2011-01-14 2011-01-12 51.983 264,698 +5,684 0.01% 13,759,671
2011-01-12 2011-01-10 51.455 259,014 +1,706 0.01% 13,327,510
2011-01-11 2011-01-07 52.334 257,308 -6,921 0.01% 13,466,048
2011-01-10 2011-01-06 50.839 264,229 +2,941 0.01% 13,433,161
2011-01-07 2011-01-05 50.839 261,288 +2,857 0.01% 13,283,644
2010-12-30 2010-12-28 49.432 258,431 -284 0.01% 12,774,704
2010-12-17 2010-12-15 50.223 258,715 -1,195 0.01% 12,993,544
2010-12-15 2010-12-13 51.191 259,910 -4,832 0.01% 13,305,031
2010-12-10 2010-12-08 50.575 264,742 +284 0.01% 13,389,384
2010-11-29 2010-11-25 50.399 264,458 +1,543 0.01% 13,328,499
2010-11-26 2010-11-24 51.279 262,915 -32,431 0.01% 13,481,985
2010-11-25 2010-11-23 49.872 295,346 +2,273 0.01% 14,729,366
2010-11-24 2010-11-22 51.543 293,073 -5,116 0.01% 15,105,786
2010-11-23 2010-11-19 52.070 298,189 +3,411 0.01% 15,526,846
2010-11-19 2010-11-17 52.334 294,778 +2,842 0.01% 15,427,017
2010-11-16 2010-11-12 53.742 291,936 +285 0.01% 15,689,127
2010-11-12 2010-11-10 54.006 291,651 -116 0.01% 15,750,769
2010-11-10 2010-11-08 54.797 291,767 -17,054 0.01% 15,988,000
2010-11-08 2010-11-04 54.885 308,821 -7,105 0.01% 16,949,673
2010-11-05 2010-11-03 54.357 315,926 -7,959 0.01% 17,172,905
2010-11-04 2010-11-02 52.950 323,885 -2,842 0.01% 17,149,728
2010-11-03 2010-11-01 53.126 326,727 -587 0.01% 17,357,688
2010-11-02 2010-10-29 51.895 327,314 +6,002 0.01% 16,985,820
2010-10-29 2010-10-27 51.983 321,312 +3,979 0.01% 16,702,610
2010-10-28 2010-10-26 52.862 317,333 -284 0.01% 16,774,888
2010-10-27 2010-10-25 53.478 317,617 -6,253 0.01% 16,985,457
2010-10-26 2010-10-22 53.126 323,870 -1,137 0.01% 17,205,907
2010-10-22 2010-10-20 53.566 325,007 +628 0.01% 17,409,244
2010-10-21 2010-10-19 54.006 324,379 -1,137 0.01% 17,518,262
2010-10-19 2010-10-15 54.269 325,516 -5,116 0.01% 17,665,560
2010-10-18 2010-10-14 53.566 330,632 +4,264 0.01% 17,710,552
2010-10-15 2010-10-13 53.566 326,368 -285 0.01% 17,482,147
2010-10-14 2010-10-12 53.742 326,653 -8,659 0.01% 17,554,876
2010-10-13 2010-10-11 52.070 335,312 +3,411 0.01% 17,459,858
2010-10-12 2010-10-08 51.719 331,901 +57,414 0.01% 17,165,474
2010-10-11 2010-10-07 52.158 274,487 +3,250 0.01% 14,316,814
2010-10-08 2010-10-06 51.895 271,237 +5,685 0.01% 14,075,728
2010-10-07 2010-10-05 52.070 265,552 -1,137 0.01% 13,827,421
2010-10-06 2010-10-04 52.246 266,689 +9,664 0.01% 13,933,540
2010-10-05 2010-09-30 51.631 257,025 -5,116 0.01% 13,270,381
2010-09-30 2010-09-28 50.839 262,141 +803 0.01% 13,327,009
2010-09-29 2010-09-27 51.983 261,338 -2,652 0.01% 13,585,010
2010-09-28 2010-09-24 50.663 263,990 -1,774 0.01% 13,374,571
2010-09-27 2010-09-22 50.751 265,764 -3,345 0.01% 13,487,824
2010-09-24 2010-09-21 50.399 269,109 +6,821 0.01% 13,562,906
2010-09-22 2010-09-20 50.311 262,288 -952 0.01% 13,196,062
2010-09-21 2010-09-17 49.960 263,240 -5,400 0.01% 13,151,344
2010-09-20 2010-09-16 49.784 268,640 +5,685 0.01% 13,373,868
2010-09-17 2010-09-15 50.223 262,955 -853 0.01% 13,206,491
2010-09-16 2010-09-14 50.223 263,808 -4,799 0.01% 13,249,332
2010-09-09 2010-09-07 50.487 268,607 -1,836 0.01% 13,561,232
2010-09-07 2010-09-03 49.256 270,443 -5,882 0.01% 13,320,904
2010-09-03 2010-09-01 48.992 276,325 -5,684 0.01% 13,537,712
2010-09-02 2010-08-31 48.904 282,009 +406 0.01% 13,791,378
2010-08-30 2010-08-26 49.344 281,603 -1,705 0.01% 13,895,368
2010-08-27 2010-08-25 49.415 283,308 +2,842 0.01% 13,999,785
2010-08-26 2010-08-24 49.415 280,466 +3,668 0.01% 13,859,347
2010-08-24 2010-08-20 49.239 276,798 +2,828 0.01% 13,629,153
2010-08-23 2010-08-19 49.592 273,970 +5,656 0.01% 13,586,782
2010-08-20 2010-08-18 49.592 268,314 +2,262 0.01% 13,306,288
2010-08-18 2010-08-16 49.681 266,052 +5,341 0.01% 13,217,630
2010-08-17 2010-08-13 49.946 260,711 -1,132 0.01% 13,021,426
2010-08-16 2010-08-12 49.857 261,843 +6,505 0.01% 13,054,818
2010-08-13 2010-08-11 50.741 255,338 -1,697 0.01% 12,956,213
2010-08-12 2010-08-10 50.830 257,035 +1,131 0.01% 13,065,043
2010-08-11 2010-08-09 51.360 255,904 -8,484 0.01% 13,143,286
2010-08-09 2010-08-05 49.150 264,388 +5,656 0.01% 12,994,730
2010-08-06 2010-08-04 49.504 258,732 -1,131 0.01% 12,808,224
2010-07-26 2010-07-22 48.708 259,863 -848 0.01% 12,657,466
2010-07-13 2010-07-09 48.885 260,711 -1,132 0.01% 12,744,864
2010-07-09 2010-07-07 48.266 261,843 -6,835 0.01% 12,638,174
2010-07-08 2010-07-06 48.443 268,678 -2,262 0.01% 13,015,576
2010-07-06 2010-07-02 47.294 270,940 +1,131 0.01% 12,813,791
2010-07-05 2010-06-30 47.117 269,809 +565 0.01% 12,712,600
2010-06-30 2010-06-28 48.708 269,244 -5,656 0.01% 13,114,398
2010-06-24 2010-06-22 49.062 274,900 -1,131 0.01% 13,487,096
2010-06-18 2010-06-15 47.117 276,031 -1,697 0.01% 13,005,762
2010-06-17 2010-06-14 47.029 277,728 -1,131 0.01% 13,061,169
2010-06-15 2010-06-11 46.410 278,859 -671 0.01% 12,941,801
2010-06-10 2010-06-08 45.703 279,530 +3,393 0.01% 12,775,259
2010-05-25 2010-05-20 46.940 276,137 -3,393 0.01% 12,961,936
2010-05-17 2010-05-13 48.266 279,530 -2,828 0.01% 13,491,859
2010-05-14 2010-05-12 47.736 282,358 -693 0.01% 13,478,594
2010-05-13 2010-05-11 46.940 283,051 +1,131 0.01% 13,286,480
2010-05-11 2010-05-07 47.647 281,920 -1,131 0.01% 13,432,764
2010-05-10 2010-05-06 46.321 283,051 +1,697 0.01% 13,111,329
2010-05-07 2010-05-05 47.205 281,354 +6,787 0.01% 13,281,438
2010-05-06 2010-05-04 47.824 274,567 +1,132 0.01% 13,130,956
2010-05-05 2010-05-03 47.647 273,435 +3,959 0.01% 13,028,476
2010-05-04 2010-04-30 48.620 269,476 +556 0.01% 13,101,877
2010-04-30 2010-04-28 49.239 268,920 +2,262 0.01% 13,241,251
2010-04-28 2010-04-26 50.741 266,658 -315 0.01% 13,530,606
2010-04-27 2010-04-23 49.769 266,973 +1,131 0.01% 13,286,986
2010-04-07 2010-03-31 51.979 265,842 -848 0.01% 13,818,206
2010-04-01 2010-03-30 52.067 266,690 +565 0.01% 13,885,859
2010-03-26 2010-03-24 51.250 266,125 +3,282 0.01% 13,639,004
2010-03-16 2010-03-12 51.430 262,843 +1,674 0.01% 13,517,901
2010-03-12 2010-03-10 51.609 261,169 -837 0.01% 13,478,608
2010-03-11 2010-03-09 51.161 262,006 -6,729 0.01% 13,404,428
2010-03-10 2010-03-08 51.609 268,735 -12,277 0.01% 13,869,080
2010-03-04 2010-03-02 48.831 281,012 +312 0.01% 13,722,155
2010-03-03 2010-03-01 48.831 280,700 -1,117 0.01% 13,706,919
2010-03-02 2010-02-26 48.204 281,817 -6,696 0.01% 13,584,711
2010-03-01 2010-02-25 47.756 288,513 +1,116 0.01% 13,778,233
2010-02-26 2010-02-24 48.294 287,397 -1,116 0.01% 13,879,440
2010-02-25 2010-02-23 48.204 288,513 +4,464 0.01% 13,907,485
2010-02-23 2010-02-19 47.398 284,049 -558 0.01% 13,463,249
2010-02-17 2010-02-11 47.666 284,607 +1,372 0.01% 13,566,198
2010-02-12 2010-02-10 48.204 283,235 +4,209 0.01% 13,653,064
2010-02-10 2010-02-08 46.950 279,026 -6,697 0.01% 13,100,169
2010-02-09 2010-02-05 45.606 285,723 -1,116 0.01% 13,030,585
2010-01-29 2010-01-27 45.068 286,839 +2,232 0.01% 12,927,279
2010-01-25 2010-01-21 47.129 284,607 +1,116 0.01% 13,413,196
2010-01-22 2010-01-20 47.846 283,491 +1,116 0.01% 13,563,803
2010-01-19 2010-01-15 47.846 282,375 -1,116 0.01% 13,510,407
2010-01-15 2010-01-13 47.308 283,491 +1,116 0.01% 13,411,401
2010-01-13 2010-01-11 48.025 282,375 -2,790 0.01% 13,561,008
2010-01-12 2010-01-08 47.577 285,165 -1,116 0.01% 13,567,246
2010-01-08 2010-01-06 47.308 286,281 +1,116 0.01% 13,543,390
2010-01-07 2010-01-05 47.398 285,165 +805 0.01% 13,516,145
2010-01-05 2009-12-31 48.025 284,360 -1,116 0.01% 13,656,337
2009-12-29 2009-12-24 47.756 285,476 -3,348 0.01% 13,633,198
2009-12-21 2009-12-17 46.770 288,824 +12,277 0.01% 13,508,425
2009-12-18 2009-12-16 47.129 276,547 -838 0.01% 13,033,337
2009-12-17 2009-12-15 47.039 277,385 -11,860 0.01% 13,047,978
2009-12-14 2009-12-10 47.398 289,245 +1,116 0.01% 13,709,527
2009-12-11 2009-12-09 47.218 288,129 +2,790 0.01% 13,605,000
2009-12-09 2009-12-07 47.935 285,339 +558 0.01% 13,677,788
2009-12-07 2009-12-03 48.383 284,781 -279 0.01% 13,778,620
2009-12-03 2009-12-01 47.577 285,060 -1,116 0.01% 13,562,250
2009-12-02 2009-11-30 47.218 286,176 +1,428 0.01% 13,512,782
2009-12-01 2009-11-27 46.860 284,748 +1,116 0.01% 13,343,302
2009-11-24 2009-11-20 48.025 283,632 +1,116 0.01% 13,621,375
2009-11-23 2009-11-19 48.383 282,516 -2,791 0.01% 13,669,032
2009-11-18 2009-11-16 48.921 285,307 +1,117 0.01% 13,957,448
2009-11-17 2009-11-13 49.010 284,190 -558 0.01% 13,928,266
2009-11-16 2009-11-12 48.921 284,748 +1,117 0.01% 13,930,101
2009-11-13 2009-11-11 49.010 283,631 +1,116 0.01% 13,900,870
2009-11-11 2009-11-09 49.369 282,515 -1,116 0.01% 13,947,426
2009-11-10 2009-11-06 48.473 283,631 +2,790 0.01% 13,748,392
2009-11-09 2009-11-05 47.756 280,841 +623 0.01% 13,411,849
2009-11-06 2009-11-04 48.294 280,218 +2,790 0.01% 13,532,740
2009-11-03 2009-10-30 49.727 277,428 +1,117 0.01% 13,795,715
2009-10-29 2009-10-27 49.817 276,311 +2,232 0.01% 13,764,927
2009-10-28 2009-10-23 50.802 274,079 -1,116 0.01% 13,923,864
2009-10-27 2009-10-22 49.906 275,195 +1,116 0.01% 13,733,988
2009-10-23 2009-10-21 51.430 274,079 +6,264 0.01% 14,095,763
2009-10-22 2009-10-20 51.430 267,815 -6,696 0.01% 13,773,609
2009-10-21 2009-10-19 49.906 274,511 -279 0.01% 13,699,853
2009-10-20 2009-10-16 49.906 274,790 -6,139 0.01% 13,713,776
2009-10-19 2009-10-15 50.175 280,929 +4,790 0.01% 14,095,664
2009-10-16 2009-10-14 49.279 276,139 -1,674 0.01% 13,607,909
2009-10-14 2009-10-12 48.831 277,813 -11,161 0.01% 13,565,944
2009-10-13 2009-10-09 48.921 288,974 +6,943 0.01% 14,136,840
2009-10-12 2009-10-08 48.204 282,031 +312 0.01% 13,595,027
2009-10-09 2009-10-07 48.114 281,719 -1,396 0.01% 13,554,746
2009-10-08 2009-10-06 47.577 283,115 -9,731 0.01% 13,469,713
2009-10-06 2009-10-02 47.218 292,846 +2,543 0.01% 13,827,729
2009-10-05 2009-09-30 48.204 290,303 -1,116 0.01% 13,993,770
2009-10-02 2009-09-29 47.487 291,419 -1,116 0.01% 13,838,680
2009-09-30 2009-09-28 46.860 292,535 -5,301 0.01% 13,708,201
2009-09-28 2009-09-24 46.681 297,836 +1,116 0.01% 13,903,235
2009-09-23 2009-09-21 47.846 296,720 +5,580 0.01% 14,196,753
2009-09-22 2009-09-18 48.114 291,140 +3,348 0.01% 14,008,031
2009-09-21 2009-09-17 49.010 287,792 -2,028 0.01% 14,104,802
2009-09-16 2009-09-14 48.025 289,820 -1,180 0.01% 13,918,553
2009-09-11 2009-09-09 48.652 291,000 +1,116 0.01% 14,157,734
2009-09-09 2009-09-07 49.010 289,884 -279 0.01% 14,207,332
2009-09-08 2009-09-04 49.100 290,163 -1,953 0.01% 14,247,004
2009-09-07 2009-09-03 47.218 292,116 -12,556 0.01% 13,793,259
2009-09-03 2009-09-01 47.487 304,672 -1,116 0.01% 14,468,029
2009-09-02 2009-08-31 46.681 305,788 +1,116 0.01% 14,274,441
2009-09-01 2009-08-28 48.294 304,672 -1,116 0.01% 14,713,712
2009-08-31 2009-08-27 48.921 305,788 -1,117 0.01% 14,959,395
2009-08-27 2009-08-25 49.085 306,905 +2,667 0.01% 15,064,509
2009-08-26 2009-08-24 49.355 304,238 +32 0.01% 15,015,802
2009-08-25 2009-08-21 48.995 304,206 -1,110 0.01% 14,904,630
2009-08-24 2009-08-20 49.446 305,316 -1,110 0.01% 15,096,505
2009-08-21 2009-08-19 48.725 306,426 -58,389 0.01% 14,930,605
2009-08-20 2009-08-18 49.446 364,815 -19,431 0.01% 18,038,464
2009-08-18 2009-08-14 50.256 384,246 -1,387 0.01% 19,310,702
2009-08-14 2009-08-12 50.436 385,633 +2,840 0.01% 19,449,871
2009-08-13 2009-08-11 50.887 382,793 -16,655 0.01% 19,479,013
2009-08-12 2009-08-10 51.067 399,448 +12,769 0.01% 20,398,481
2009-08-11 2009-08-07 48.095 386,679 +1,500 0.01% 18,597,149
2009-08-10 2009-08-06 49.896 385,179 -555 0.01% 19,218,827
2009-08-07 2009-08-05 49.806 385,734 -1,047 0.01% 19,211,778
2009-08-06 2009-08-04 50.076 386,781 +26,648 0.01% 19,368,431
2009-08-05 2009-08-03 50.166 360,133 -1,666 0.01% 18,066,442
2009-08-04 2009-07-31 50.616 361,799 -35,301 0.01% 18,312,945
2009-08-03 2009-07-30 50.436 397,100 +93,821 0.01% 20,028,224
2009-07-31 2009-07-29 48.995 303,279 -6,662 0.01% 14,859,211
2009-07-30 2009-07-28 48.365 309,941 +1,666 0.01% 14,990,214
2009-07-29 2009-07-27 48.275 308,275 -1,666 0.01% 14,881,874
2009-07-27 2009-07-23 48.365 309,941 -5,551 0.01% 14,990,214
2009-07-24 2009-07-22 47.824 315,492 -7,217 0.01% 15,088,198
2009-07-23 2009-07-21 48.004 322,709 -7,772 0.01% 15,491,476
2009-07-21 2009-07-17 45.843 330,481 -2,221 0.01% 15,150,215
2009-07-20 2009-07-16 44.222 332,702 +8,883 0.01% 14,712,667
2009-07-16 2009-07-14 44.132 323,819 -3,887 0.01% 14,290,681
2009-07-14 2009-07-10 43.231 327,706 -1,110 0.01% 14,167,073
2009-07-08 2009-07-06 41.880 328,816 +5,552 0.01% 13,770,839
2009-07-06 2009-07-02 42.420 323,264 -1,417 0.01% 13,713,009
2009-07-03 2009-06-30 41.880 324,681 +1,110 0.01% 13,597,665
2009-07-02 2009-06-29 42.871 323,571 +555 0.01% 13,871,744
2009-06-30 2009-06-26 43.321 323,016 -1,110 0.01% 13,993,412
2009-06-29 2009-06-25 41.970 324,126 -297 0.01% 13,603,614
2009-06-26 2009-06-24 42.330 324,423 -2,221 0.01% 13,732,955
2009-06-24 2009-06-22 41.700 326,644 +1,111 0.01% 13,621,038
2009-06-22 2009-06-18 42.060 325,533 -2,313 0.01% 13,691,985
2009-06-19 2009-06-17 42.601 327,846 -524 0.01% 13,966,434
2009-06-17 2009-06-15 43.141 328,370 -7,423 0.01% 14,166,204
2009-06-16 2009-06-12 43.861 335,793 +1,110 0.01% 14,728,385
2009-06-15 2009-06-11 43.952 334,683 -291 0.01% 14,709,841
2009-06-09 2009-06-05 44.942 334,974 -555 0.01% 15,054,494
2009-06-05 2009-06-03 45.483 335,529 +291 0.01% 15,260,753
2009-06-04 2009-06-02 44.222 335,238 +2,576 0.01% 14,824,814
2009-06-03 2009-06-01 44.852 332,662 -16,655 0.01% 14,920,626
2009-06-02 2009-05-29 44.222 349,317 -2,776 0.01% 15,447,412
2009-06-01 2009-05-27 41.250 352,093 -2,553 0.01% 14,523,704
2009-05-29 2009-05-26 39.088 354,646 +888 0.01% 13,862,428
2009-05-27 2009-05-25 38.368 353,758 -1,110 0.01% 13,572,829
2009-05-26 2009-05-22 37.017 354,868 +1,110 0.01% 13,136,001
2009-05-25 2009-05-21 37.197 353,758 -1,665 0.01% 13,158,635
2009-05-20 2009-05-18 37.827 355,423 -1,111 0.01% 13,444,645
2009-05-18 2009-05-14 36.476 356,534 +1,111 0.01% 13,005,004
2009-05-14 2009-05-12 37.287 355,423 -2,147 0.01% 13,252,579
2009-05-13 2009-05-11 36.476 357,570 -2,776 0.01% 13,042,793
2009-05-12 2009-05-08 38.548 360,346 +1,388 0.01% 13,890,504
2009-05-11 2009-05-07 35.666 358,958 -113,252 0.01% 12,802,457
2009-05-08 2009-05-06 34.801 472,210 +110,932 0.02% 16,433,377
2009-05-07 2009-05-05 34.477 361,278 +2,221 0.01% 12,455,695
2009-05-05 2009-04-30 35.485 359,057 -1,110 0.01% 12,741,312
2009-04-30 2009-04-28 34.549 360,167 +1,896 0.01% 12,443,342
2009-04-28 2009-04-24 36.116 358,271 -620 0.01% 12,939,293
2009-04-27 2009-04-23 35.882 358,891 -1,110 0.01% 12,877,644
2009-04-23 2009-04-21 35.413 360,001 -1,111 0.01% 12,748,871
2009-04-20 2009-04-16 34.297 361,112 +556 0.01% 12,384,925
2009-04-17 2009-04-15 35.666 360,556 -1,111 0.01% 12,859,451
2009-04-16 2009-04-14 35.522 361,667 +555 0.01% 12,846,958
2009-04-14 2009-04-08 35.305 361,112 +1,240 0.01% 12,749,187
2009-04-09 2009-04-07 35.882 359,872 -1,943 0.01% 12,912,844
2009-04-08 2009-04-06 34.909 361,815 -555 0.01% 12,630,625
2009-04-07 2009-04-03 34.585 362,370 +555 0.01% 12,532,508
2009-04-06 2009-04-02 34.333 361,815 -97,854 0.01% 12,422,070
2009-04-03 2009-04-01 33.180 459,669 +1,111 0.01% 15,251,739
2009-04-02 2009-03-31 34.200 458,558 -1,111 0.01% 15,682,652
2009-04-01 2009-03-30 33.760 459,669 +9,475 0.01% 15,518,237
2009-03-31 2009-03-27 33.870 450,194 -1,090 0.01% 15,247,924
2009-03-30 2009-03-26 33.686 451,284 +3,270 0.01% 15,202,043
2009-03-26 2009-03-24 34.273 448,014 +1,090 0.01% 15,354,928
2009-03-25 2009-03-23 34.824 446,924 -18,803 0.01% 15,563,570
2009-03-23 2009-03-19 33.246 465,727 +1,090 0.02% 15,483,493
2009-03-20 2009-03-18 33.613 464,637 -2,180 0.02% 15,617,754
2009-03-19 2009-03-17 32.952 466,817 -7,934 0.02% 15,382,691
2009-03-18 2009-03-16 32.549 474,751 -7,630 0.02% 15,452,503
2009-03-17 2009-03-13 31.228 482,381 +1,635 0.02% 15,063,611
2009-03-13 2009-03-11 30.934 480,746 -641 0.02% 14,871,425
2009-03-11 2009-03-09 30.017 481,387 -3,270 0.02% 14,449,639
2009-03-10 2009-03-06 29.613 484,657 +545 0.02% 14,352,163
2009-03-09 2009-03-05 29.980 484,112 +2,180 0.02% 14,513,670
2009-03-06 2009-03-04 30.861 481,932 +1,090 0.02% 14,872,743
2009-03-04 2009-03-02 31.044 480,842 +2,181 0.02% 14,927,328
2009-03-02 2009-02-26 32.255 478,661 +7,630 0.02% 15,439,252
2009-02-26 2009-02-24 32.439 471,031 +1,090 0.02% 15,279,568
2009-02-25 2009-02-23 33.026 469,941 -5,627 0.02% 15,520,123
2009-02-24 2009-02-20 32.145 475,568 +6,540 0.02% 15,287,133
2009-02-23 2009-02-19 32.806 469,028 -6,540 0.02% 15,386,705
2009-02-20 2009-02-18 32.512 475,568 -8,721 0.02% 15,461,644
2009-02-19 2009-02-17 32.218 484,289 +1,090 0.02% 15,603,012
2009-02-18 2009-02-16 32.842 483,199 +7,086 0.02% 15,869,323
2009-02-17 2009-02-13 32.806 476,113 +1,090 0.02% 15,619,132
2009-02-16 2009-02-12 32.659 475,023 -273 0.02% 15,513,649
2009-02-12 2009-02-10 33.172 475,296 -2,725 0.02% 15,766,740
2009-02-11 2009-02-09 32.842 478,021 +1,090 0.02% 15,699,266
2009-02-10 2009-02-06 32.842 476,931 +1,458 0.02% 15,663,468
2009-02-09 2009-02-05 32.549 475,473 +6,268 0.02% 15,476,003
2009-02-06 2009-02-04 33.760 469,205 -1,090 0.02% 15,840,168
2009-02-05 2009-02-03 33.466 470,295 +1,090 0.02% 15,738,905
2009-02-04 2009-02-02 33.356 469,205 +1,090 0.02% 15,650,775
2009-02-03 2009-01-30 34.493 468,115 -17,441 0.02% 16,146,922
2009-02-02 2009-01-29 34.090 485,556 -1,378 0.02% 16,552,529
2009-01-30 2009-01-23 33.136 486,934 -1,090 0.02% 16,134,933
2009-01-29 2009-01-22 32.989 488,024 -1,090 0.02% 16,099,419
2009-01-21 2009-01-19 32.695 489,114 -545 0.02% 15,991,792
2009-01-20 2009-01-16 32.072 489,659 -1,635 0.02% 15,704,152
2009-01-19 2009-01-15 31.374 491,294 +3,815 0.02% 15,414,055
2009-01-16 2009-01-14 32.512 487,479 +1,090 0.02% 15,848,894
2009-01-14 2009-01-12 33.026 486,389 -1,090 0.02% 16,063,330
2009-01-13 2009-01-09 33.209 487,479 -1,090 0.02% 16,188,769
2009-01-08 2009-01-06 32.659 488,569 +1,090 0.02% 15,956,045
2009-01-07 2009-01-05 32.916 487,479 +1,090 0.02% 16,045,664
2009-01-02 2008-12-29 33.319 486,389 -2,180 0.02% 16,206,115
2008-12-30 2008-12-24 32.952 488,569 +3,270 0.02% 16,099,470
2008-12-29 2008-12-22 32.769 485,299 +27 0.02% 15,902,675
2008-12-23 2008-12-19 33.686 485,272 +1,090 0.02% 16,346,969
2008-12-22 2008-12-18 34.971 484,182 -2,180 0.02% 16,932,102
2008-12-19 2008-12-17 34.677 486,362 -1,090 0.02% 16,865,560
2008-12-18 2008-12-16 33.906 487,452 -1,090 0.02% 16,527,728
2008-12-16 2008-12-12 33.026 488,542 +1,090 0.02% 16,134,434
2008-12-15 2008-12-11 34.273 487,452 -5,606 0.02% 16,706,599
2008-12-12 2008-12-10 34.824 493,058 -1,090 0.02% 17,170,129
2008-12-10 2008-12-08 33.576 494,148 -13,626 0.02% 16,591,569
2008-12-09 2008-12-05 31.007 507,774 -2,180 0.02% 15,744,776
2008-12-08 2008-12-04 30.457 509,954 +2,180 0.02% 15,531,680
2008-12-04 2008-12-02 30.971 507,774 +5,451 0.02% 15,726,143
2008-12-03 2008-12-01 31.741 502,323 -2,181 0.02% 15,944,412
2008-12-01 2008-11-27 31.154 504,504 -4,360 0.02% 15,717,433
2008-11-28 2008-11-26 31.448 508,864 -6,540 0.02% 16,002,649
2008-11-27 2008-11-25 31.154 515,404 -1,090 0.02% 16,057,015
2008-11-25 2008-11-21 30.824 516,494 +545 0.02% 15,920,397
2008-11-21 2008-11-19 30.457 515,949 -1,090 0.02% 15,714,269
2008-11-20 2008-11-18 30.017 517,039 +2,180 0.02% 15,519,793
2008-11-18 2008-11-14 30.567 514,859 +1,090 0.02% 15,737,750
2008-11-17 2008-11-13 30.347 513,769 +3,270 0.02% 15,591,314
2008-11-14 2008-11-12 32.072 510,499 -2,180 0.02% 16,372,525
2008-11-13 2008-11-11 31.191 512,679 -818 0.02% 15,990,932
2008-11-12 2008-11-10 32.842 513,497 +1,426 0.02% 16,864,376
2008-11-11 2008-11-07 32.328 512,071 -1,090 0.02% 16,554,475
2008-11-10 2008-11-06 31.558 513,161 -15,261 0.02% 16,194,272
2008-11-07 2008-11-05 33.723 528,422 -6,540 0.02% 17,819,919
2008-11-04 2008-10-31 30.824 534,962 +2,609 0.02% 16,489,654
2008-11-03 2008-10-30 31.521 532,353 -16,685 0.02% 16,780,396
2008-10-28 2008-10-24 28.586 549,038 -4,360 0.02% 15,694,562
2008-10-27 2008-10-23 29.430 553,398 +11,718 0.02% 16,286,257
2008-10-23 2008-10-21 30.640 541,680 +2,180 0.02% 16,597,344
2008-10-22 2008-10-20 31.705 539,500 +1,635 0.02% 17,104,663
2008-10-21 2008-10-17 31.191 537,865 +12,263 0.02% 16,776,507
2008-10-20 2008-10-16 35.044 525,602 +31,612 0.02% 18,419,155
2008-10-17 2008-10-15 35.961 493,990 +896 0.02% 17,764,523
2008-10-16 2008-10-14 36.879 493,094 -272 0.02% 18,184,657
2008-10-15 2008-10-13 36.879 493,366 -27,797 0.02% 18,194,688
2008-10-14 2008-10-10 33.723 521,163 +9,538 0.02% 17,575,125
2008-10-13 2008-10-09 37.337 511,625 +8,176 0.02% 19,102,733
2008-10-09 2008-10-06 39.080 503,449 +3,270 0.02% 19,674,985
2008-10-08 2008-10-03 41.007 500,179 +4,360 0.02% 20,510,786
2008-10-06 2008-10-02 41.924 495,819 -2,180 0.02% 20,786,851
2008-10-03 2008-09-30 41.557 497,999 -2,725 0.02% 20,695,504
2008-10-02 2008-09-29 41.190 500,724 +1,635 0.02% 20,625,006
2008-09-30 2008-09-26 42.750 499,089 -545 0.02% 21,336,012
2008-09-26 2008-09-24 43.117 499,634 -1,635 0.02% 21,542,653
2008-09-25 2008-09-23 43.209 501,269 -269,790 0.02% 21,659,134
2008-09-24 2008-09-22 44.126 771,059 +272,515 0.03% 34,023,738
2008-09-23 2008-09-19 44.126 498,544 -1,090 0.02% 21,998,745
2008-09-19 2008-09-17 44.860 499,634 +4,905 0.02% 22,413,526
2008-09-18 2008-09-16 45.869 494,729 +2,725 0.02% 22,692,728
2008-09-17 2008-09-12 47.153 492,004 +1,090 0.02% 23,199,632
2008-09-12 2008-09-10 47.979 490,914 -2,180 0.02% 23,553,554
2008-09-11 2008-09-09 47.612 493,094 -3,270 0.02% 23,477,206
2008-09-10 2008-09-08 47.429 496,364 -3,270 0.02% 23,541,826
2008-09-09 2008-09-05 46.419 499,634 +2,180 0.02% 23,192,728
2008-09-08 2008-09-04 47.153 497,454 -6,604 0.02% 23,456,617
2008-09-04 2008-09-02 47.520 504,058 -6,540 0.02% 23,952,983
2008-09-03 2008-09-01 46.328 510,598 -1,090 0.02% 23,654,829
2008-08-29 2008-08-27 46.236 511,688 -1,090 0.02% 23,658,385
2008-08-28 2008-08-26 45.686 512,778 -1,090 0.02% 23,426,535
2008-08-27 2008-08-25 46.052 513,868 -4,905 0.02% 23,664,897
2008-08-26 2008-08-21 44.768 518,773 +7,085 0.02% 23,224,508
2008-08-25 2008-08-20 46.144 511,688 -1,090 0.02% 23,611,444
2008-08-21 2008-08-19 45.502 512,778 -2,725 0.02% 23,332,453
2008-08-20 2008-08-18 45.777 515,503 +5,450 0.02% 23,598,320
2008-08-19 2008-08-15 47.412 510,053 +1,090 0.02% 24,182,435
2008-08-18 2008-08-14 47.873 508,963 -1,022 0.02% 24,365,492
2008-08-15 2008-08-13 48.057 509,985 -14,656 0.02% 24,508,500
2008-08-14 2008-08-12 46.950 524,641 -3,074 0.02% 24,632,110
2008-08-13 2008-08-11 45.751 527,715 -4,878 0.02% 24,143,639
2008-08-12 2008-08-08 46.120 532,593 -13,552 0.02% 24,563,320
2008-08-11 2008-08-07 45.198 546,145 +7,047 0.02% 24,684,575
2008-08-08 2008-08-05 44.921 539,098 -542 0.02% 24,216,886
2008-08-07 2008-08-04 45.382 539,640 +13,010 0.02% 24,490,116
2008-08-04 2008-07-31 47.043 526,630 -1,085 0.02% 24,774,071
2008-08-01 2008-07-30 46.397 527,715 +814 0.02% 24,484,376
2008-07-30 2008-07-28 47.227 526,901 +3,252 0.02% 24,884,023
2008-07-29 2008-07-25 47.596 523,649 -1,626 0.02% 24,923,647
2008-07-28 2008-07-24 46.858 525,275 +2,981 0.02% 24,613,425
2008-07-25 2008-07-23 47.596 522,294 +3,794 0.02% 24,859,154
2008-07-24 2008-07-22 47.504 518,500 -1,626 0.02% 24,630,748
2008-07-23 2008-07-21 47.043 520,126 -10,841 0.02% 24,468,106
2008-07-22 2008-07-18 46.212 530,967 -813 0.02% 24,537,305
2008-07-21 2008-07-17 46.028 531,780 -6,559 0.02% 24,476,773
2008-07-18 2008-07-16 45.936 538,339 -3,252 0.02% 24,729,014
2008-07-17 2008-07-15 44.921 541,591 +3,252 0.02% 24,328,874
2008-07-16 2008-07-14 45.936 538,339 -2,710 0.02% 24,729,014
2008-07-15 2008-07-11 45.475 541,049 -6,505 0.02% 24,603,966
2008-07-11 2008-07-09 44.829 547,554 +4,879 0.02% 24,546,232
2008-07-10 2008-07-08 45.013 542,675 +542 0.02% 24,427,625
2008-07-09 2008-07-07 45.751 542,133 -5,963 0.02% 24,803,281
2008-07-08 2008-07-04 44.737 548,096 +1,084 0.02% 24,519,973
2008-07-04 2008-07-02 45.198 547,012 -1,361 0.02% 24,723,761
2008-07-03 2008-06-30 45.290 548,373 +5,421 0.02% 24,835,858
2008-07-02 2008-06-27 45.751 542,952 +542 0.02% 24,840,751
2008-06-30 2008-06-26 46.397 542,410 +1,084 0.02% 25,166,179
2008-06-27 2008-06-25 46.766 541,326 -1,084 0.02% 25,315,613
2008-06-26 2008-06-24 46.120 542,410 +1,084 0.02% 25,016,082
2008-06-25 2008-06-23 46.674 541,326 +5,420 0.02% 25,265,681
2008-06-24 2008-06-20 47.135 535,906 -61 0.02% 25,259,871
2008-06-23 2008-06-19 47.227 535,967 +2,710 0.02% 25,312,184
2008-06-20 2008-06-18 47.781 533,257 +10,810 0.02% 25,479,326
2008-06-19 2008-06-17 47.412 522,447 +4,878 0.02% 24,770,055
2008-06-18 2008-06-16 48.057 517,569 +7,701 0.02% 24,872,967
2008-06-17 2008-06-13 47.965 509,868 -17,888 0.02% 24,455,847
2008-06-16 2008-06-12 48.980 527,756 -20,328 0.02% 25,849,331
2008-06-13 2008-06-11 49.072 548,084 -11,925 0.02% 26,895,546
2008-06-12 2008-06-10 49.072 560,009 -3,794 0.02% 27,480,729
2008-06-11 2008-06-06 50.548 563,803 -4,337 0.02% 28,498,995
2008-06-10 2008-06-05 50.548 568,140 +10,841 0.02% 28,718,221
2008-06-06 2008-06-04 49.349 557,299 -7,588 0.02% 27,501,961
2008-06-05 2008-06-03 49.072 564,887 +17,345 0.02% 27,720,102
2008-06-04 2008-06-02 49.718 547,542 -17,345 0.02% 27,222,488
2008-06-03 2008-05-30 48.518 564,887 +2,168 0.02% 27,407,469
2008-06-02 2008-05-29 49.349 562,719 -7,589 0.02% 27,769,430
2008-05-30 2008-05-28 48.703 570,308 -5,421 0.02% 27,775,699
2008-05-29 2008-05-27 48.426 575,729 -1,084 0.02% 27,880,401
2008-05-28 2008-05-26 48.057 576,813 +542 0.02% 27,720,073
2008-05-27 2008-05-23 48.611 576,271 -3,794 0.02% 28,012,959
2008-05-26 2008-05-22 48.887 580,065 -3,253 0.02% 28,357,905
2008-05-23 2008-05-21 49.441 583,318 -8,944 0.02% 28,839,769
2008-05-22 2008-05-20 49.256 592,262 +3,253 0.02% 29,172,707
2008-05-21 2008-05-19 49.718 589,009 +1,626 0.02% 29,284,129
2008-05-20 2008-05-16 49.902 587,383 -8,673 0.02% 29,311,649
2008-05-19 2008-05-15 49.902 596,056 +5,923 0.02% 29,744,450
2008-05-16 2008-05-14 49.810 590,133 +1,897 0.02% 29,394,445
2008-05-15 2008-05-13 49.718 588,236 +1,084 0.02% 29,245,697
2008-05-14 2008-05-09 49.533 587,152 +5,150 0.02% 29,083,485
2008-05-13 2008-05-08 49.902 582,002 +4,065 0.02% 29,043,125
2008-05-09 2008-05-07 50.271 577,937 +8,673 0.02% 29,053,510
2008-05-08 2008-05-06 51.931 569,264 -271 0.02% 29,562,675
2008-05-07 2008-05-05 52.024 569,535 +10,842 0.02% 29,629,282
2008-05-06 2008-05-02 52.024 558,693 +2,168 0.02% 29,065,242
2008-05-05 2008-04-30 51.470 556,525 +9,215 0.02% 28,644,450
2008-05-02 2008-04-29 51.009 547,310 -37,673 0.02% 27,917,731
2008-04-30 2008-04-28 50.456 584,983 -3,524 0.02% 29,515,638
2008-04-29 2008-04-25 49.902 588,507 -20,869 0.02% 29,367,739
2008-04-28 2008-04-24 49.810 609,376 +14,636 0.02% 30,352,937
2008-04-25 2008-04-23 50.640 594,740 +17,888 0.02% 30,117,651
2008-04-24 2008-04-22 50.456 576,852 +30,897 0.02% 29,105,384
2008-04-23 2008-04-21 49.441 545,955 +1,084 0.02% 26,992,508
2008-04-18 2008-04-16 49.164 544,871 +3,253 0.02% 26,788,137
2008-04-17 2008-04-15 49.902 541,618 -1,627 0.02% 27,027,879
2008-04-16 2008-04-14 49.164 543,245 -16,261 0.02% 26,708,196
2008-04-15 2008-04-11 49.994 559,506 +21,682 0.02% 27,972,137
2008-04-11 2008-04-09 49.625 537,824 -36,860 0.02% 26,689,723
2008-04-10 2008-04-08 50.179 574,684 +17,617 0.02% 28,836,969
2008-04-09 2008-04-07 49.994 557,067 +271 0.02% 27,850,201
2008-04-08 2008-04-03 50.271 556,796 -1,084 0.02% 27,990,730
2008-04-07 2008-04-02 51.034 557,880 +4,065 0.02% 28,470,846
2008-04-03 2008-04-01 49.821 553,815 +5,206 0.02% 27,591,685
2008-04-02 2008-03-31 49.821 548,609 +23,848 0.02% 27,332,316
2008-04-01 2008-03-28 48.702 524,761 -11,522 0.02% 25,556,672
2008-03-31 2008-03-27 48.328 536,283 +13,398 0.02% 25,917,675
2008-03-28 2008-03-26 48.702 522,885 +1,071 0.02% 25,465,308
2008-03-27 2008-03-25 50.008 521,814 -75,028 0.02% 26,094,728
2008-03-26 2008-03-20 49.075 596,842 +1,608 0.02% 29,289,865
2008-03-25 2008-03-19 50.381 595,234 -16,882 0.02% 29,988,431
2008-03-20 2008-03-18 49.541 612,116 +90,035 0.02% 30,324,979
2008-03-19 2008-03-17 48.422 522,081 -10,719 0.02% 25,280,025
2008-03-18 2008-03-14 49.728 532,800 -268 0.02% 26,494,985
2008-03-17 2008-03-13 50.754 533,068 +31,887 0.02% 27,055,388
2008-03-14 2008-03-12 53.926 501,181 +3,684 0.02% 27,026,804
2008-03-13 2008-03-11 53.833 497,497 -11,174 0.02% 26,781,724
2008-03-12 2008-03-10 52.713 508,671 -8,038 0.02% 26,813,758
2008-03-11 2008-03-07 52.340 516,709 +5,860 0.02% 27,044,636
2008-03-10 2008-03-06 53.740 510,849 -3,216 0.02% 27,452,840
2008-03-07 2008-03-05 53.553 514,065 -9,110 0.02% 27,529,744
2008-03-06 2008-03-04 53.460 523,175 +3,751 0.02% 27,968,802
2008-03-05 2008-03-03 54.486 519,424 +6,976 0.02% 28,301,347
2008-03-03 2008-02-28 55.139 512,448 +10,451 0.02% 28,255,925
2008-02-29 2008-02-27 55.512 501,997 -13,666 0.02% 27,867,008
2008-02-28 2008-02-26 53.926 515,663 -8,039 0.02% 27,807,763
2008-02-27 2008-02-25 52.620 523,702 -4,019 0.02% 27,557,232
2008-02-26 2008-02-22 52.713 527,721 +4,555 0.02% 27,817,947
2008-02-25 2008-02-21 53.180 523,166 +8,307 0.02% 27,821,889
2008-02-22 2008-02-20 53.366 514,859 +1,607 0.02% 27,476,195
2008-02-21 2008-02-19 54.486 513,252 -6,699 0.02% 27,965,060
2008-02-20 2008-02-18 54.579 519,951 -9,338 0.02% 28,378,572
2008-02-19 2008-02-15 54.859 529,289 -2,679 0.02% 29,036,378
2008-02-18 2008-02-14 53.926 531,968 +13,130 0.02% 28,687,031
2008-02-13 2008-02-11 52.340 518,838 +1,072 0.02% 27,156,068
2008-02-12 2008-02-06 54.206 517,766 +9,646 0.02% 28,066,090
2008-02-11 2008-02-04 55.792 508,120 -28,135 0.02% 28,349,129
2008-02-05 2008-02-01 54.393 536,255 +31,887 0.02% 29,168,370
2008-02-04 2008-01-31 55.792 504,368 -7,771 0.02% 28,139,797
2008-02-01 2008-01-30 56.259 512,139 +1,340 0.02% 28,812,266
2008-01-31 2008-01-29 58.031 510,799 -4,288 0.02% 29,642,353
2008-01-30 2008-01-28 58.125 515,087 -9,110 0.02% 29,939,248
2008-01-29 2008-01-25 58.311 524,197 +9,646 0.02% 30,566,577
2008-01-28 2008-01-24 56.445 514,551 -70,473 0.02% 29,043,975
2008-01-25 2008-01-23 56.539 585,024 -50,734 0.02% 33,076,425
2008-01-24 2008-01-22 52.340 635,758 +55,200 0.02% 33,275,681
2008-01-23 2008-01-21 59.058 580,558 +21,169 0.02% 34,286,375
2008-01-22 2008-01-18 61.390 559,389 -268 0.02% 34,340,931
2008-01-21 2008-01-17 58.778 559,657 -10,816 0.02% 32,895,367
2008-01-18 2008-01-16 58.405 570,473 +19,445 0.02% 33,318,211
2008-01-17 2008-01-15 58.498 551,028 +16,613 0.02% 32,233,945
2008-01-16 2008-01-14 60.457 534,415 +67,700 0.02% 32,309,177
2008-01-15 2008-01-11 58.964 466,715 +11,445 0.02% 27,519,535
2008-01-14 2008-01-10 61.017 455,270 +7,329 0.02% 27,779,155
2008-01-11 2008-01-09 63.909 447,941 +19,561 0.01% 28,627,514
2008-01-10 2008-01-08 63.536 428,380 -49,572 0.01% 27,217,520
2008-01-09 2008-01-07 65.122 477,952 -20,981 0.02% 31,125,186
2008-01-08 2008-01-04 59.711 498,933 +13,202 0.02% 29,791,643
2008-01-07 2008-01-03 59.338 485,731 +32,349 0.02% 28,822,071
2008-01-04 2008-01-02 57.472 453,382 +77,498 0.02% 26,056,570
2008-01-03 2007-12-31 53.553 375,884 -10,719 0.01% 20,129,732
2008-01-02 2007-12-27 52.340 386,603 +7,503 0.01% 20,234,866
2007-12-28 2007-12-24 53.740 379,100 -9,914 0.01% 20,372,697
2007-12-27 2007-12-20 52.154 389,014 +35,243 0.01% 20,288,470
2007-12-21 2007-12-19 51.500 353,771 -35,370 0.01% 18,219,379
2007-12-20 2007-12-18 50.381 389,141 +5,895 0.01% 19,605,278
2007-12-19 2007-12-17 50.101 383,246 +8,644 0.01% 19,201,014
2007-12-18 2007-12-14 51.034 374,602 -1,072 0.01% 19,117,437
2007-12-17 2007-12-13 50.941 375,674 -8,039 0.01% 19,137,096
2007-12-14 2007-12-12 52.247 383,713 +27,064 0.01% 20,047,803
2007-12-13 2007-12-11 52.060 356,649 +18,757 0.01% 18,567,245
2007-12-12 2007-12-10 51.500 337,892 +5,895 0.01% 17,401,602
2007-12-11 2007-12-07 49.541 331,997 -13,666 0.01% 16,447,539
2007-12-10 2007-12-06 50.194 345,663 +268 0.01% 17,350,317
2007-12-07 2007-12-05 50.941 345,395 +12,532 0.01% 17,594,663
2007-12-06 2007-12-04 48.702 332,863 +13,398 0.01% 16,210,943
2007-12-04 2007-11-30 48.981 319,465 -536 0.01% 15,647,856
2007-12-03 2007-11-29 48.515 320,001 -7,002 0.01% 15,524,833
2007-11-30 2007-11-28 47.302 327,003 +3,216 0.01% 15,467,921
2007-11-29 2007-11-27 46.649 323,787 -6,967 0.01% 15,104,337
2007-11-28 2007-11-26 45.529 330,754 -1,072 0.01% 15,059,036
2007-11-27 2007-11-23 44.690 331,826 +1,340 0.01% 14,829,216
2007-11-26 2007-11-22 45.156 330,486 +18,221 0.01% 14,923,500
2007-11-23 2007-11-21 46.369 312,265 -16,613 0.01% 14,479,446
2007-11-22 2007-11-20 47.489 328,878 -455 0.01% 15,617,980
2007-11-21 2007-11-19 47.769 329,333 -1,072 0.01% 15,731,765
2007-11-20 2007-11-16 47.955 330,405 +5,895 0.01% 15,844,626
2007-11-19 2007-11-15 48.515 324,510 -14,738 0.01% 15,743,587
2007-11-16 2007-11-14 48.142 339,248 -12,058 0.01% 16,331,995
2007-11-15 2007-11-13 47.115 351,306 -1,072 0.01% 16,551,951
2007-11-14 2007-11-12 46.836 352,378 +8,934 0.01% 16,503,831
2007-11-13 2007-11-09 47.209 343,444 -9,647 0.01% 16,213,572
2007-11-12 2007-11-08 46.183 353,091 +10,183 0.01% 16,306,626
2007-11-09 2007-11-07 47.862 342,908 -26,528 0.01% 16,412,216
2007-11-08 2007-11-06 47.675 369,436 +1,608 0.01% 17,612,961
2007-11-07 2007-11-05 46.276 367,828 -42,338 0.01% 17,021,535
2007-11-06 2007-11-02 48.235 410,166 +5,627 0.01% 19,784,380
2007-11-05 2007-11-01 49.448 404,539 -69,669 0.01% 20,003,616
2007-11-02 2007-10-31 49.821 474,208 -13,372 0.02% 23,625,575
2007-11-01 2007-10-30 49.541 487,580 -4,952 0.02% 24,155,312
2007-10-31 2007-10-29 50.194 492,532 +33,501 0.02% 24,722,306
2007-10-30 2007-10-26 48.048 459,031 +84,513 0.02% 22,055,733
2007-10-29 2007-10-25 45.250 374,518 +21,972 0.01% 16,946,760
2007-10-26 2007-10-24 46.742 352,546 +2,339 0.01% 16,478,807
2007-10-25 2007-10-23 46.369 350,207 -2,445 0.01% 16,238,782
2007-10-24 2007-10-22 45.529 352,652 -2,143 0.01% 16,056,039
2007-10-23 2007-10-18 47.022 354,795 -22,509 0.01% 16,683,235
2007-10-22 2007-10-17 47.489 377,304 -6,431 0.01% 17,917,666
2007-10-18 2007-10-16 46.929 383,735 -1,330 0.01% 18,008,256
2007-10-17 2007-10-15 48.888 385,065 +42,904 0.01% 18,825,113
2007-10-16 2007-10-12 46.369 342,161 +1,072 0.01% 15,865,697
2007-10-15 2007-10-11 47.115 341,089 +2,143 0.01% 16,070,572
2007-10-12 2007-10-10 46.929 338,946 -40,193 0.01% 15,906,358
2007-10-10 2007-10-08 47.769 379,139 +21,972 0.01% 18,110,927
2007-10-09 2007-10-05 47.022 357,167 +23,848 0.01% 16,794,772
2007-10-08 2007-10-04 48.422 333,319 +7,945 0.01% 16,139,857
2007-10-05 2007-10-03 44.876 325,374 +12,256 0.01% 14,601,591
2007-10-04 2007-10-02 44.037 313,118 -5,359 0.01% 13,788,667
2007-10-03 2007-09-28 43.197 318,477 -52,520 0.01% 13,757,240
2007-10-02 2007-09-27 43.104 370,997 -4,555 0.01% 15,991,331
2007-09-28 2007-09-25 42.824 375,552 -5,615 0.01% 16,082,554
2007-09-27 2007-09-24 43.290 381,167 +2,143 0.01% 16,500,820
2007-09-25 2007-09-21 43.663 379,024 -2,664 0.01% 16,549,498
2007-09-24 2007-09-20 42.824 381,688 -18,757 0.01% 16,345,321
2007-09-21 2007-09-19 43.290 400,445 -630,239 0.01% 17,335,370
2007-09-20 2007-09-18 42.824 1,030,684 -2,680 0.03% 44,137,779
2007-09-19 2007-09-17 42.730 1,033,364 +25,930 0.03% 44,156,136
2007-09-18 2007-09-14 43.477 1,007,434 -2,412 0.03% 43,800,067
2007-09-17 2007-09-13 42.544 1,009,846 -16,644 0.03% 42,962,767
2007-09-14 2007-09-12 43.010 1,026,490 -39,601 0.03% 44,149,715
2007-09-13 2007-09-11 42.730 1,066,091 +25,724 0.04% 45,554,576
2007-09-12 2007-09-10 39.838 1,040,367 +2,680 0.03% 41,446,389
2007-09-11 2007-09-07 39.932 1,037,687 +570 0.03% 41,436,436
2007-09-10 2007-09-06 41.144 1,037,117 +578,791 0.03% 42,671,567
2007-09-07 2007-09-05 38.439 458,326 +536 0.02% 17,617,487
2007-09-06 2007-09-04 35.864 457,790 -53,592 0.02% 16,418,064
2007-09-05 2007-09-03 35.416 511,382 -299 0.02% 18,111,061
2007-09-04 2007-08-31 35.416 511,681 +2,680 0.02% 18,121,650
2007-09-03 2007-08-30 35.192 509,001 +536 0.02% 17,912,763
2007-08-31 2007-08-29 35.043 508,465 -1,072 0.02% 17,817,998
2007-08-30 2007-08-28 35.791 509,537 +2,679 0.02% 18,236,860
2007-08-29 2007-08-27 35.941 506,858 +3,727 0.02% 18,217,198
2007-08-28 2007-08-24 35.716 503,131 -26,599 0.02% 17,969,751
2007-08-24 2007-08-22 35.490 529,730 -1,330 0.02% 18,800,264
2007-08-22 2007-08-20 35.227 531,060 -798 0.02% 18,707,707
2007-08-21 2007-08-17 34.400 531,858 -798 0.02% 18,295,917
2007-08-20 2007-08-16 34.926 532,656 -1,063 0.02% 18,603,725
2007-08-17 2007-08-15 35.077 533,719 +2,659 0.02% 18,721,114
2007-08-15 2007-08-13 35.528 531,060 +1,064 0.02% 18,867,432
2007-08-14 2007-08-10 35.565 529,996 +27,663 0.02% 18,849,555
2007-08-13 2007-08-09 36.205 502,333 -7,979 0.02% 18,186,762
2007-08-10 2007-08-08 36.656 510,312 +1,595 0.02% 18,705,864
2007-08-06 2007-08-02 35.829 508,717 +53,198 0.02% 18,226,637
2007-08-03 2007-08-01 36.054 455,519 +160,200 0.02% 16,423,378
2007-08-02 2007-07-31 37.069 295,319 -2,128 0.01% 10,947,266
2007-08-01 2007-07-30 36.731 297,447 +3,192 0.01% 10,925,505
2007-07-31 2007-07-27 36.581 294,255 -72,349 0.01% 10,764,010
2007-07-30 2007-07-26 37.220 366,604 -1,596 0.01% 13,644,882
2007-07-26 2007-07-24 37.596 368,200 -15,960 0.01% 13,842,711
2007-07-25 2007-07-23 37.558 384,160 -330 0.01% 14,428,295
2007-07-24 2007-07-20 37.558 384,490 -173 0.01% 14,440,689
2007-07-23 2007-07-19 37.408 384,663 -9,048 0.01% 14,389,340
2007-07-20 2007-07-18 37.295 393,711 +2,136 0.01% 14,683,399
2007-07-19 2007-07-17 37.558 391,575 -14,363 0.01% 14,706,788
2007-07-18 2007-07-16 36.581 405,938 -132,458 0.01% 14,849,435
2007-07-17 2007-07-13 36.167 538,396 +47,878 0.02% 19,472,167
2007-07-16 2007-07-12 36.280 490,518 +2,128 0.02% 17,795,887
2007-07-13 2007-07-11 35.941 488,390 +8,312 0.02% 17,553,432
2007-07-12 2007-07-10 36.129 480,078 +27,663 0.02% 17,344,931
2007-07-11 2007-07-09 35.941 452,415 +83,520 0.02% 16,260,439
2007-07-10 2007-07-06 34.964 368,895 -2,224 0.01% 12,898,022
2007-07-09 2007-07-05 34.513 371,119 +78,532 0.01% 12,808,352
2007-07-06 2007-07-04 34.513 292,587 +279 0.01% 10,097,994
2007-07-05 2007-07-03 34.588 292,308 +8,442 0.01% 10,110,344
2007-07-04 2007-06-29 34.814 283,866 +1,892 0.01% 9,882,385
2007-06-27 2007-06-25 35.190 281,974 +1,458 0.01% 9,922,527
2007-06-26 2007-06-22 35.340 280,516 0.01% 9,913,406

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