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: CHEE TAK SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.160 0 +0
2025-10-13 2025-10-09 13.820 0 +0
2025-10-10 2025-10-08 13.640 0 +0
2025-10-09 2025-10-06 13.960 0 +0
2025-10-08 2025-10-03 14.020 0 +0
2025-10-06 2025-10-02 14.210 0 +0
2025-10-03 2025-09-30 14.360 0 +0
2025-10-02 2025-09-29 14.050 0 +0
2025-09-30 2025-09-26 13.950 0 +0
2025-09-29 2025-09-25 13.790 0 +0
2025-09-26 2025-09-24 13.860 0 +0
2025-09-25 2025-09-23 13.790 0 +0
2025-09-24 2025-09-22 13.960 0 +0
2025-09-23 2025-09-19 14.230 0 +0
2025-09-22 2025-09-18 14.300 0 +0
2025-09-19 2025-09-17 14.740 0 +0
2025-09-18 2025-09-16 14.500 0 +0
2025-09-17 2025-09-15 15.104 0 +0
2025-09-16 2025-09-12 15.298 0 +0
2025-09-15 2025-09-11 14.881 0 +0
2025-09-12 2025-09-10 15.013 0 +0
2025-09-11 2025-09-09 14.708 0 +0
2025-09-10 2025-09-08 14.230 0 +0
2025-09-09 2025-09-05 14.087 0 +0
2025-09-08 2025-09-04 13.935 0 +0
2025-09-05 2025-09-03 14.158 0 +0
2025-09-04 2025-09-02 14.372 0 +0
2025-09-03 2025-09-01 14.606 0 +0
2025-09-02 2025-08-29 14.148 0 +0
2025-09-01 2025-08-28 14.046 0 +0
2025-08-29 2025-08-27 14.046 0 +0
2025-08-28 2025-08-26 14.453 0 +0
2025-08-27 2025-08-25 14.687 0 +0
2025-08-26 2025-08-22 14.504 0 +0
2025-08-25 2025-08-21 14.545 0 +0
2025-08-22 2025-08-20 14.596 0 +0
2025-08-21 2025-08-19 14.494 0 +0
2025-08-20 2025-08-18 14.382 0 +0
2025-08-19 2025-08-15 14.626 0 +0
2025-08-18 2025-08-14 14.565 0 +0
2025-08-15 2025-08-13 14.331 0 +0
2025-08-14 2025-08-12 14.148 0 +0
2025-08-13 2025-08-11 13.914 0 +0
2025-08-12 2025-08-08 13.823 0 +0
2025-08-11 2025-08-07 13.975 0 +0
2025-08-08 2025-08-06 13.558 0 +0
2025-08-07 2025-08-05 13.640 0 +0
2025-08-06 2025-08-04 13.752 0 +0
2025-08-05 2025-08-01 13.731 0 +0
2025-08-04 2025-07-31 13.833 0 +0
2025-08-01 2025-07-30 14.443 0 +0
2025-07-31 2025-07-29 14.647 0 +0
2025-07-30 2025-07-28 14.647 0 +0
2025-07-29 2025-07-25 14.647 0 +0
2025-07-28 2025-07-24 14.504 0 +0
2025-07-25 2025-07-23 14.301 0 +0
2025-07-24 2025-07-22 14.219 0 +0
2025-07-23 2025-07-21 14.057 0 +0
2025-07-22 2025-07-18 13.629 0 +0
2025-07-21 2025-07-17 13.487 0 +0
2025-07-18 2025-07-16 13.629 0 +0
2025-07-17 2025-07-15 13.853 0 +0
2025-07-16 2025-07-14 13.894 0 +0
2025-07-15 2025-07-11 13.996 0 +0
2025-07-14 2025-07-10 14.219 0 +0
2025-07-11 2025-07-09 13.589 0 +0
2025-07-10 2025-07-08 13.629 0 +0
2025-07-09 2025-07-07 13.670 0 +0
2025-07-08 2025-07-04 13.609 0 +0
2025-07-07 2025-07-03 13.935 0 +0
2025-07-04 2025-07-02 14.036 0 +0
2025-07-03 2025-06-30 13.853 0 +0
2025-07-02 2025-06-27 13.914 0 +0
2025-06-30 2025-06-26 14.775 0 +0
2025-06-27 2025-06-25 14.588 0 +0
2025-06-26 2025-06-24 14.089 0 +0
2025-06-25 2025-06-23 13.861 0 +0
2025-06-24 2025-06-20 13.923 0 +0
2025-06-23 2025-06-19 13.715 0 +0
2025-06-20 2025-06-18 14.089 0 +0
2025-06-19 2025-06-17 14.401 0 +0
2025-06-18 2025-06-16 14.547 0 +0
2025-06-17 2025-06-13 14.443 0 +0
2025-06-16 2025-06-12 14.276 0 +0
2025-06-13 2025-06-11 14.214 0 +0
2025-06-12 2025-06-10 14.069 0 +0
2025-06-11 2025-06-09 13.840 0 +0
2025-06-10 2025-06-06 13.653 0 +0
2025-06-09 2025-06-05 13.736 0 +0
2025-06-06 2025-06-04 13.508 0 +0
2025-06-05 2025-06-03 13.549 0 +0
2025-06-04 2025-06-02 13.424 0 +0
2025-06-03 2025-05-30 13.715 0 +0
2025-06-02 2025-05-29 13.695 0 +0
2025-05-30 2025-05-28 13.570 0 +0
2025-05-29 2025-05-27 13.487 0 +0
2025-05-28 2025-05-26 13.528 0 +0
2025-05-27 2025-05-23 13.570 0 +0
2025-05-26 2025-05-22 13.674 0 +0
2025-05-23 2025-05-21 13.819 0 +0
2025-05-22 2025-05-20 13.882 0 +0
2025-05-21 2025-05-19 13.757 0 +0
2025-05-20 2025-05-16 13.965 0 +0
2025-05-19 2025-05-15 14.006 0 +0
2025-05-16 2025-05-14 14.235 0 +0
2025-05-15 2025-05-13 14.152 0 +0
2025-05-14 2025-05-12 14.152 0 +0
2025-05-13 2025-05-09 13.695 0 +0
2025-05-12 2025-05-08 14.006 0 +0
2025-05-09 2025-05-07 14.027 0 +0
2025-05-08 2025-05-06 14.193 0 +0
2025-05-07 2025-05-02 14.422 0 +0
2025-05-06 2025-04-30 14.360 0 +0
2025-05-02 2025-04-29 14.443 0 +0
2025-04-30 2025-04-28 14.526 0 +0
2025-04-29 2025-04-25 14.879 0 +0
2025-04-28 2025-04-24 14.921 0 +0
2025-04-25 2025-04-23 14.921 0 +0
2025-04-24 2025-04-22 15.170 0 +0
2025-04-23 2025-04-17 14.941 0 +0
2025-04-22 2025-04-16 14.526 0 +0
2025-04-17 2025-04-15 14.256 0 +0
2025-04-16 2025-04-14 14.297 0 +0
2025-04-15 2025-04-11 14.131 0 +0
2025-04-14 2025-04-10 14.048 0 +0
2025-04-11 2025-04-09 13.611 0 +0
2025-04-10 2025-04-08 13.030 0 +0
2025-04-09 2025-04-07 13.030 0 +0
2025-04-08 2025-04-03 14.110 0 +0
2025-04-07 2025-04-02 13.944 0 +0
2025-04-03 2025-04-01 13.799 0 +0
2025-04-02 2025-03-31 14.443 0 +0
2025-04-01 2025-03-28 14.651 0 +0
2025-03-31 2025-03-27 14.713 0 +0
2025-03-28 2025-03-26 14.567 0 +0
2025-03-27 2025-03-25 14.630 0 +0
2025-03-26 2025-03-24 14.651 0 +0
2025-03-25 2025-03-21 14.734 0 +0
2025-03-24 2025-03-20 14.879 0 +0
2025-03-21 2025-03-19 15.316 0 +0
2025-03-20 2025-03-18 15.482 0 +0
2025-03-19 2025-03-17 15.399 0 +0
2025-03-18 2025-03-14 15.295 0 +0
2025-03-17 2025-03-13 14.858 0 +0
2025-03-14 2025-03-12 15.128 0 +0
2025-03-13 2025-03-11 15.440 0 +0
2025-03-12 2025-03-10 15.295 0 +0
2025-03-11 2025-03-07 15.731 0 +0
2025-03-10 2025-03-06 15.856 0 +0
2025-03-07 2025-03-05 15.128 0 +0
2025-03-06 2025-03-04 15.170 0 +0
2025-03-05 2025-03-03 14.983 0 +0
2025-03-04 2025-02-28 14.962 0 +0
2025-03-03 2025-02-27 15.482 0 +0
2025-02-28 2025-02-26 15.399 0 +0
2025-02-27 2025-02-25 14.297 0 +0
2025-02-26 2025-02-24 14.505 0 +0
2025-02-25 2025-02-21 13.944 0 +0
2025-02-24 2025-02-20 13.944 0 +0
2025-02-21 2025-02-19 14.360 0 +0
2025-02-20 2025-02-18 14.089 0 +0
2025-02-19 2025-02-17 14.235 0 +0
2025-02-18 2025-02-14 13.986 0 +0
2025-02-17 2025-02-13 13.300 0 +0
2025-02-14 2025-02-12 13.632 0 +0
2025-02-13 2025-02-11 12.884 0 +0
2025-02-12 2025-02-10 13.154 0 +0
2025-02-11 2025-02-07 12.926 0 +0
2025-02-10 2025-02-06 12.718 0 +0
2025-02-07 2025-02-05 12.469 0 +0
2025-02-06 2025-02-04 12.739 0 +0
2025-02-05 2025-02-03 12.531 0 +0
2025-02-04 2025-01-28 12.843 0 +0
2025-02-03 2025-01-24 12.697 0 +0
2025-01-27 2025-01-23 12.614 0 +0
2025-01-24 2025-01-22 12.759 0 +0
2025-01-23 2025-01-21 12.967 0 +0
2025-01-22 2025-01-20 12.988 0 +0
2025-01-21 2025-01-17 13.300 0 +0
2025-01-20 2025-01-16 13.113 0 +0
2025-01-17 2025-01-15 12.905 0 +0
2025-01-16 2025-01-14 12.759 0 +0
2025-01-15 2025-01-13 12.552 0 +0
2025-01-14 2025-01-10 12.406 0 +0
2025-01-13 2025-01-09 12.614 0 +0
2025-01-10 2025-01-08 12.593 0 +0
2025-01-09 2025-01-07 12.822 0 +0
2025-01-08 2025-01-06 12.801 0 +0
2025-01-07 2025-01-03 12.780 0 +0
2025-01-06 2025-01-02 12.656 0 +0
2025-01-03 2024-12-31 12.884 0 +0
2025-01-02 2024-12-27 12.884 0 +0
2024-12-30 2024-12-24 12.967 0 +0
2024-12-27 2024-12-20 12.822 0 +0
2024-12-23 2024-12-19 12.946 0 +0
2024-12-20 2024-12-18 13.175 0 +0
2024-12-19 2024-12-17 13.154 0 +0
2024-12-18 2024-12-16 13.258 0 +0
2024-12-17 2024-12-13 13.611 0 +0
2024-12-16 2024-12-12 14.318 0 +0
2024-12-13 2024-12-11 14.235 0 +0
2024-12-12 2024-12-10 14.360 0 +0
2024-12-11 2024-12-09 14.754 0 +0
2024-12-10 2024-12-06 14.339 0 +0
2024-12-09 2024-12-05 14.069 0 +0
2024-12-06 2024-12-04 14.276 0 +0
2024-12-05 2024-12-03 14.214 0 +0
2024-12-04 2024-12-02 14.048 0 +0
2024-12-03 2024-11-29 13.861 0 +0
2024-12-02 2024-11-28 13.799 0 +0
2024-11-29 2024-11-27 13.944 0 +0
2024-11-28 2024-11-26 13.674 0 +0
2024-11-27 2024-11-25 13.632 0 +0
2024-11-26 2024-11-22 13.674 0 +0
2024-11-25 2024-11-21 14.152 0 +0
2024-11-22 2024-11-20 14.318 0 +0
2024-11-21 2024-11-19 14.152 0 +0
2024-11-20 2024-11-18 14.089 0 +0
2024-11-19 2024-11-15 14.089 0 +0
2024-11-18 2024-11-14 14.360 0 +0
2024-11-15 2024-11-13 14.900 0 +0
2024-11-14 2024-11-12 14.879 0 +0
2024-11-13 2024-11-11 15.253 0 +0
2024-11-12 2024-11-08 15.960 0 +0
2024-11-11 2024-11-07 16.583 0 +0
2024-11-08 2024-11-06 16.168 0 +0
2024-11-07 2024-11-05 16.271 0 +0
2024-11-06 2024-11-04 15.814 0 +0
2024-11-05 2024-11-01 16.105 0 +0
2024-11-04 2024-10-31 15.440 0 +0
2024-11-01 2024-10-30 15.357 0 +0
2024-10-31 2024-10-29 15.295 0 +0
2024-10-30 2024-10-28 15.793 0 +0
2024-10-29 2024-10-25 15.170 0 +0
2024-10-28 2024-10-24 15.399 0 +0
2024-10-25 2024-10-23 15.793 0 +0
2024-10-24 2024-10-22 15.897 0 +0
2024-10-23 2024-10-21 15.773 0 +0
2024-10-22 2024-10-18 15.378 0 +0
2024-10-21 2024-10-17 15.004 0 +0
2024-10-18 2024-10-16 16.064 0 +0
2024-10-17 2024-10-15 15.482 0 +0
2024-10-16 2024-10-14 16.292 0 +0
2024-10-15 2024-10-10 15.440 0 +0
2024-10-14 2024-10-09 14.962 0 +0
2024-10-10 2024-10-08 15.606 0 +0
2024-10-09 2024-10-07 18.537 0 +0
2024-10-08 2024-10-04 18.246 0 +0
2024-10-07 2024-10-03 18.225 0 +0
2024-10-04 2024-10-02 19.035 0 +0
2024-10-03 2024-09-30 16.542 0 +0
2024-10-02 2024-09-27 16.001 0 +0
2024-09-30 2024-09-26 14.879 0 +0
2024-09-27 2024-09-25 12.863 0 +0
2024-09-26 2024-09-24 12.926 0 +0
2024-09-25 2024-09-23 12.302 0 +0
2024-09-24 2024-09-20 12.157 0 +0
2024-09-23 2024-09-19 11.928 0 +0
2024-09-20 2024-09-17 11.367 0 +0
2024-09-19 2024-09-16 11.118 0 +0
2024-09-17 2024-09-13 11.978 0 +0
2024-09-16 2024-09-12 11.893 0 +0
2024-09-13 2024-09-11 11.850 0 +0
2024-09-12 2024-09-10 11.872 0 +0
2024-09-11 2024-09-09 12.235 0 +0
2024-09-10 2024-09-05 12.598 0 +0
2024-09-09 2024-09-04 12.555 0 +0
2024-09-05 2024-09-03 12.662 0 +0
2024-09-04 2024-09-02 12.598 0 +0
2024-09-03 2024-08-30 13.217 0 +0
2024-09-02 2024-08-29 12.662 0 +0
2024-08-30 2024-08-28 12.427 0 +0
2024-08-29 2024-08-27 13.025 0 +0
2024-08-28 2024-08-26 13.046 0 +0
2024-08-27 2024-08-23 12.811 0 +0
2024-08-26 2024-08-22 12.832 0 +0
2024-08-23 2024-08-21 12.982 0 +0
2024-08-22 2024-08-20 13.388 0 +0
2024-08-21 2024-08-19 13.516 0 +0
2024-08-20 2024-08-16 13.516 0 +0
2024-08-19 2024-08-15 13.537 0 +0
2024-08-16 2024-08-14 13.601 0 +0
2024-08-15 2024-08-13 13.644 0 +0
2024-08-14 2024-08-12 13.644 0 +0
2024-08-13 2024-08-09 13.772 0 +0
2024-08-12 2024-08-08 13.430 0 +0
2024-08-09 2024-08-07 13.494 0 +0
2024-08-08 2024-08-06 13.366 0 +0
2024-08-07 2024-08-05 13.366 0 +0
2024-08-06 2024-08-02 13.259 0 +0
2024-08-05 2024-08-01 13.281 0 +0
2024-08-02 2024-07-31 13.516 0 +0
2024-08-01 2024-07-30 13.259 0 +0
2024-07-31 2024-07-29 13.473 0 +0
2024-07-30 2024-07-26 13.409 0 +0
2024-07-29 2024-07-25 13.430 0 +0
2024-07-26 2024-07-24 13.473 0 +0
2024-07-25 2024-07-23 13.537 0 +0
2024-07-24 2024-07-22 13.815 0 +0
2024-07-23 2024-07-19 13.900 0 +0
2024-07-22 2024-07-18 14.519 0 +0
2024-07-19 2024-07-17 14.348 0 +0
2024-07-18 2024-07-16 14.199 0 -225
2024-06-25 2024-06-21 15.391 225 +7 0.00% 3,463
2023-09-18 2023-09-14 18.630 218 +5 0.00% 4,061
2023-06-30 2023-06-28 19.949 213 +5 0.00% 4,249
2023-06-08 2023-06-06 20.203 208 -9,019 0.00% 4,202
2022-09-16 2022-09-14 26.224 9,227 +159 0.00% 241,964
2022-06-23 2022-06-21 29.103 9,068 -119 0.00% 263,903
2022-06-14 2022-06-10 26.799 9,187 +413 0.00% 246,200
2022-04-08 2022-04-06 31.952 8,774 -825 0.00% 280,349
2022-03-11 2022-03-09 28.375 9,599 +825 0.00% 272,373
2022-02-14 2022-02-10 29.527 8,774 -825 0.00% 259,071
2022-01-21 2022-01-19 28.314 9,599 -825 0.00% 271,791
2022-01-20 2022-01-18 26.981 10,424 -4,123 0.00% 281,246
2022-01-13 2022-01-11 27.708 14,547 -4,123 0.00% 403,071
2022-01-11 2022-01-07 26.920 18,670 -1,650 0.00% 502,596
2021-09-16 2021-09-14 22.182 20,320 +526 0.00% 450,747
2021-08-18 2021-08-16 23.452 19,794 +4,016 0.00% 464,211
2021-06-24 2021-06-22 24.290 15,778 +609 0.00% 383,243
2021-03-31 2021-03-29 28.226 15,169 -386 0.00% 428,157
2021-03-19 2021-03-17 27.319 15,555 +386 0.00% 424,954
2021-02-25 2021-02-23 24.678 15,169 -2,317 0.00% 374,343
2021-01-29 2021-01-27 23.798 17,486 +2,317 0.00% 416,127
2021-01-27 2021-01-25 23.927 15,169 +1,545 0.00% 362,951
2021-01-25 2021-01-21 24.756 13,624 -386 0.00% 337,273
2021-01-19 2021-01-15 22.063 14,010 -2,317 0.00% 309,099
2021-01-15 2021-01-13 21.856 16,327 +2,317 0.00% 356,836
2021-01-14 2021-01-12 21.881 14,010 -1,545 0.00% 306,559
2021-01-08 2021-01-06 19.680 15,555 +1,545 0.00% 306,128
2020-12-29 2020-12-24 22.399 14,010 -773 0.00% 313,815
2020-11-25 2020-11-23 22.840 14,783 +773 0.00% 337,637
2020-11-19 2020-11-17 25.015 14,010 +386 0.00% 350,457
2020-09-18 2020-09-16 28.054 13,624 +294 0.00% 382,213
2020-07-28 2020-07-24 31.230 13,330 +1,511 0.00% 416,301
2020-07-27 2020-07-23 31.892 11,819 +3,779 0.00% 376,932
2020-07-07 2020-07-03 33.811 8,040 -3,779 0.00% 271,839
2020-07-02 2020-06-29 32.797 11,819 +3,779 0.00% 387,626
2020-06-30 2020-06-26 33.136 8,040 +189 0.00% 266,411
2020-06-23 2020-06-19 34.288 7,851 -3,689 0.00% 269,192
2020-06-16 2020-06-12 32.729 11,540 +3,689 0.00% 377,694
2020-04-09 2020-04-07 35.372 7,851 -2,951 0.00% 277,704
2020-03-31 2020-03-27 31.916 10,802 +2,951 0.00% 344,756
2019-09-17 2019-09-13 36.471 7,851 +135 0.00% 286,337
2019-09-03 2019-08-30 34.196 7,716 -10,734 0.00% 263,858
2019-06-18 2019-06-14 38.967 18,450 +333 0.00% 718,947
2018-09-18 2018-09-14 34.493 18,117 +305 0.00% 624,910
2018-08-30 2018-08-28 35.993 17,812 -7,001 0.00% 641,102
2018-08-24 2018-08-22 34.493 24,813 +7,001 0.00% 855,876
2018-06-13 2018-06-11 41.634 17,812 +275 0.00% 741,593
2018-01-25 2018-01-23 44.971 17,537 -1,378 0.00% 788,657
2018-01-24 2018-01-22 44.101 18,915 +1,378 0.00% 834,163
2018-01-09 2018-01-05 40.546 17,537 -4,136 0.00% 711,063
2017-09-28 2017-09-26 36.557 21,673 +4,136 0.00% 792,301
2017-09-13 2017-09-11 40.189 17,537 +224 0.00% 704,802
2017-08-28 2017-08-24 40.851 17,313 -4,083 0.00% 707,247
2017-08-25 2017-08-22 38.867 21,396 +4,083 0.00% 831,596
2017-07-20 2017-07-18 37.691 17,313 -4,083 0.00% 652,550
2017-07-19 2017-07-17 37.618 21,396 +1,361 0.00% 804,872
2017-06-16 2017-06-14 35.094 20,035 +363 0.00% 703,106
2017-05-23 2017-05-19 33.523 19,672 -1,336 0.00% 659,455
2017-05-09 2017-05-05 32.774 21,008 +1,336 0.00% 688,521
2017-04-11 2017-04-07 34.346 19,672 -2,673 0.00% 675,647
2017-03-27 2017-03-23 35.842 22,345 +1,337 0.00% 800,893
2017-01-05 2017-01-03 31.053 21,008 -1,337 0.00% 652,366
2016-12-21 2016-12-19 30.904 22,345 +1,337 0.00% 690,540
2016-10-13 2016-10-11 35.917 21,008 +1,336 0.00% 754,544
2016-10-12 2016-10-07 37.488 19,672 +1,336 0.00% 737,471
2016-10-11 2016-10-06 37.937 18,336 +1,337 0.00% 695,618
2016-09-15 2016-09-13 39.364 16,999 +228 0.00% 669,150
2016-07-05 2016-06-30 37.165 16,771 -1,318 0.00% 623,287
2016-05-11 2016-05-09 34.992 18,089 +1,318 0.00% 632,964
2016-05-10 2016-05-06 35.301 16,771 +304 0.00% 592,027
2016-04-25 2016-04-21 38.777 16,467 -1,295 0.00% 638,535
2016-04-11 2016-04-07 36.691 17,762 +1,295 0.00% 651,706
2016-03-03 2016-03-01 36.768 16,467 -1,295 0.00% 605,463
2016-03-02 2016-02-29 35.687 17,762 +1,295 0.00% 633,870
2016-02-24 2016-02-22 35.919 16,467 -6,473 0.00% 591,472
2015-12-11 2015-12-09 41.789 22,940 -3,884 0.00% 958,644
2015-12-03 2015-12-01 42.253 26,824 -1,295 0.00% 1,133,385
2015-10-20 2015-10-16 40.013 28,119 +3,884 0.00% 1,125,113
2015-10-16 2015-10-14 40.245 24,235 +326 0.00% 975,345
2015-09-09 2015-09-07 34.204 23,909 +211 0.00% 817,795
2015-06-18 2015-06-16 44.957 23,698 +296 0.00% 1,065,384
2015-03-31 2015-03-27 39.917 23,402 -1,250 0.00% 934,139
2015-03-16 2015-03-12 34.797 24,652 +1,250 0.00% 857,827
2014-08-27 2014-08-25 37.444 23,402 +204 0.00% 876,255
2014-06-11 2014-06-09 31.817 23,198 +346 0.00% 738,080
2014-01-09 2014-01-07 33.340 22,852 +1,220 0.00% 761,890
2013-08-26 2013-08-22 38.142 21,632 +169 0.00% 825,091
2013-08-06 2013-08-02 38.638 21,463 -1,212 0.00% 829,277
2013-06-21 2013-06-19 33.684 22,675 +1,212 0.00% 763,785
2013-06-19 2013-06-17 34.922 21,463 -2,423 0.00% 749,539
2013-06-18 2013-06-14 34.262 23,886 +2,423 0.00% 818,380
2013-06-05 2013-06-03 38.708 21,463 -2,423 0.00% 830,784
2013-06-04 2013-05-31 38.624 23,886 +247 0.00% 922,580
2013-05-22 2013-05-20 39.208 23,639 -1,199 0.00% 926,844
2013-05-21 2013-05-16 38.124 24,838 +1,199 0.00% 946,918
2013-05-07 2013-05-03 39.792 23,639 -1,199 0.00% 940,648
2013-04-29 2013-04-25 39.208 24,838 -1,198 0.00% 973,854
2013-04-25 2013-04-23 38.207 26,036 +1,198 0.00% 994,762
2013-04-23 2013-04-19 39.625 24,838 -1,198 0.00% 984,215
2013-04-19 2013-04-17 36.872 26,036 -1,199 0.00% 960,011
2013-04-02 2013-03-27 36.622 27,235 -1,199 0.00% 997,405
2013-03-12 2013-03-08 37.373 28,434 -1,199 0.00% 1,062,663
2013-03-06 2013-03-04 35.788 29,633 +2,398 0.00% 1,060,504
2013-03-01 2013-02-27 38.040 27,235 -1,199 0.00% 1,036,029
2013-02-08 2013-02-06 37.206 28,434 +1,199 0.00% 1,057,919
2013-02-05 2013-02-01 39.208 27,235 +1,199 0.00% 1,067,837
2013-02-04 2013-01-31 40.126 26,036 +1,198 0.00% 1,044,718
2013-01-29 2013-01-25 40.376 24,838 -1,198 0.00% 1,002,863
2013-01-28 2013-01-24 39.876 26,036 +2,397 0.00% 1,038,202
2013-01-25 2013-01-23 40.126 23,639 +2,398 0.00% 948,536
2013-01-09 2013-01-07 42.211 21,241 -1,199 0.00% 896,613
2013-01-08 2013-01-04 41.210 22,440 -1,199 0.00% 924,761
2013-01-04 2013-01-02 40.042 23,639 -2,397 0.00% 946,564
2012-12-27 2012-12-20 39.375 26,036 -1,199 0.00% 1,025,170
2012-12-20 2012-12-18 38.291 27,235 +1,199 0.00% 1,042,845
2012-12-19 2012-12-17 39.041 26,036 +2,397 0.00% 1,016,482
2012-12-18 2012-12-14 39.542 23,639 +1,199 0.00% 934,732
2012-12-14 2012-12-12 39.792 22,440 -1,199 0.00% 892,937
2012-12-12 2012-12-10 38.875 23,639 -1,199 0.00% 918,956
2012-11-02 2012-10-31 33.869 24,838 -1,198 0.00% 841,244
2012-10-31 2012-10-29 32.801 26,036 +1,198 0.00% 854,019
2012-10-30 2012-10-26 33.202 24,838 -1,198 0.00% 824,668
2012-10-26 2012-10-24 33.002 26,036 +1,198 0.00% 859,231
2012-10-22 2012-10-18 33.953 24,838 -1,198 0.00% 843,316
2012-10-19 2012-10-17 33.269 26,036 -1,199 0.00% 866,182
2012-10-18 2012-10-16 33.068 27,235 -3,596 0.00% 900,618
2012-10-16 2012-10-12 32.301 30,831 -1,199 0.00% 995,870
2012-10-12 2012-10-10 31.700 32,030 +1,199 0.00% 1,015,360
2012-10-11 2012-10-09 31.800 30,831 -1,199 0.00% 980,438
2012-10-10 2012-10-08 32.034 32,030 +4,795 0.00% 1,026,048
2012-09-17 2012-09-13 32.301 27,235 -1,199 0.00% 879,716
2012-09-12 2012-09-10 30.799 28,434 -1,199 0.00% 875,748
2012-09-11 2012-09-07 30.632 29,633 -4,794 0.00% 907,732
2012-09-07 2012-09-05 29.598 34,427 +1,198 0.00% 1,018,972
2012-09-06 2012-09-04 29.698 33,229 +1,199 0.00% 986,840
2012-09-05 2012-09-03 30.299 32,030 -1,199 0.00% 970,470
2012-09-03 2012-08-30 29.531 33,229 +1,199 0.00% 981,296
2012-08-30 2012-08-28 30.151 32,030 +1,491 0.00% 965,738
2012-08-29 2012-08-27 30.656 30,539 +1,188 0.00% 936,215
2012-08-23 2012-08-21 30.858 29,351 -2,375 0.00% 905,727
2012-08-22 2012-08-20 30.892 31,726 -1,187 0.00% 980,085
2012-08-21 2012-08-17 30.454 32,913 -4,750 0.00% 1,002,340
2012-08-16 2012-08-14 29.545 37,663 +1,187 0.00% 1,112,740
2012-08-15 2012-08-13 29.780 36,476 +5,937 0.00% 1,086,272
2012-08-13 2012-08-09 30.454 30,539 -3,562 0.00% 930,042
2012-08-10 2012-08-08 29.780 34,101 +5,937 0.00% 1,015,544
2012-08-08 2012-08-06 30.589 28,164 -1,187 0.00% 861,508
2012-08-06 2012-08-02 29.814 29,351 +1,187 0.00% 875,075
2012-08-02 2012-07-31 30.892 28,164 -1,187 0.00% 870,047
2012-07-30 2012-07-26 29.444 29,351 -2,375 0.00% 864,199
2012-07-27 2012-07-25 28.601 31,726 +1,187 0.00% 907,407
2012-07-24 2012-07-20 28.804 30,539 +1,188 0.00% 879,630
2012-07-20 2012-07-18 29.983 29,351 +3,562 0.00% 880,019
2012-06-15 2012-06-13 29.444 25,789 -1,188 0.00% 759,320
2012-06-14 2012-06-12 28.905 26,977 -1,187 0.00% 779,758
2012-06-13 2012-06-11 28.500 28,164 -1,187 0.00% 802,683
2012-06-05 2012-06-01 26.546 29,351 +1,187 0.00% 779,163
2012-06-04 2012-05-31 27.662 28,164 +1,187 0.00% 779,081
2012-06-01 2012-05-30 28.890 26,977 +333 0.00% 779,372
2012-05-30 2012-05-28 27.969 26,644 -1,173 0.00% 745,214
2012-05-29 2012-05-25 26.878 27,817 -1,173 0.00% 747,660
2012-05-28 2012-05-24 26.775 28,990 -1,172 0.00% 776,221
2012-05-09 2012-05-07 28.174 30,162 +3,518 0.00% 849,782
2012-05-08 2012-05-04 29.095 26,644 +1,173 0.00% 775,204
2012-05-07 2012-05-03 29.675 25,471 -1,173 0.00% 755,845
2012-05-04 2012-05-02 29.061 26,644 -1,173 0.00% 774,295
2012-05-02 2012-04-27 28.344 27,817 -1,173 0.00% 788,458
2012-04-30 2012-04-26 28.140 28,990 -1,172 0.00% 815,774
2012-04-27 2012-04-25 27.594 30,162 -1,173 0.00% 832,293
2012-04-25 2012-04-23 27.151 31,335 +1,173 0.00% 850,766
2012-04-17 2012-04-13 27.662 30,162 -1,173 0.00% 834,350
2012-04-10 2012-04-03 27.014 31,335 -2,345 0.00% 846,491
2012-04-05 2012-04-02 25.650 33,680 -2,346 0.00% 863,888
2012-03-22 2012-03-20 25.206 36,026 +1,173 0.00% 908,088
2012-03-20 2012-03-16 24.968 34,853 +1,173 0.00% 870,199
2012-03-19 2012-03-15 26.196 33,680 +2,345 0.00% 882,269
2012-03-16 2012-03-14 26.912 31,335 +1,173 0.00% 843,285
2012-03-15 2012-03-13 27.014 30,162 -1,173 0.00% 814,803
2012-03-05 2012-03-01 26.196 31,335 +1,173 0.00% 820,840
2012-03-02 2012-02-29 27.731 30,162 +3,518 0.00% 836,408
2012-03-01 2012-02-28 28.447 26,644 -1,173 0.00% 757,937
2012-02-27 2012-02-23 27.901 27,817 +1,173 0.00% 776,124
2012-02-21 2012-02-17 26.912 26,644 -1,173 0.00% 717,041
2012-02-20 2012-02-16 26.127 27,817 +1,173 0.00% 726,786
2012-02-17 2012-02-15 26.400 26,644 -3,518 0.00% 703,409
2012-02-16 2012-02-14 25.752 30,162 -1,173 0.00% 776,738
2012-02-15 2012-02-13 24.865 31,335 +3,518 0.00% 779,157
2012-02-13 2012-02-09 26.434 27,817 -12,900 0.00% 735,325
2012-01-31 2012-01-27 25.548 40,717 +11,727 0.00% 1,040,220
2012-01-26 2012-01-19 25.309 28,990 -43,390 0.00% 733,702
2012-01-20 2012-01-18 24.627 72,380 -5,864 0.00% 1,782,474
2012-01-19 2012-01-17 24.115 78,244 -1,172 0.00% 1,886,853
2012-01-17 2012-01-13 23.433 79,416 -22,282 0.00% 1,860,940
2012-01-13 2012-01-11 22.955 101,698 -5,863 0.00% 2,334,506
2012-01-12 2012-01-10 22.239 107,561 -49,254 0.00% 2,392,048
2012-01-09 2012-01-05 21.284 156,815 +46,908 0.00% 3,337,642
2012-01-06 2012-01-04 21.830 109,907 +3,518 0.00% 2,399,235
2012-01-03 2011-12-29 22.375 106,389 +19,936 0.00% 2,380,499
2011-12-29 2011-12-23 24.251 86,453 -1,172 0.00% 2,096,608
2011-12-23 2011-12-21 23.603 87,625 -15,246 0.00% 2,068,243
2011-12-22 2011-12-20 22.785 102,871 +12,900 0.00% 2,343,888
2011-12-21 2011-12-19 23.603 89,971 -1,172 0.00% 2,123,617
2011-12-20 2011-12-16 24.422 91,143 -5,864 0.00% 2,225,891
2011-12-19 2011-12-15 23.160 97,007 -2,345 0.00% 2,246,676
2011-12-15 2011-12-13 23.126 99,352 -2,346 0.00% 2,297,597
2011-12-09 2011-12-07 24.490 101,698 -3,518 0.00% 2,490,602
2011-12-06 2011-12-02 25.070 105,216 -1,173 0.00% 2,637,768
2011-12-05 2011-12-01 24.899 106,389 -60,981 0.00% 2,649,031
2011-12-01 2011-11-29 22.682 167,370 -1,173 0.00% 3,796,355
2011-11-30 2011-11-28 22.103 168,543 -1,172 0.00% 3,725,231
2011-11-22 2011-11-18 21.113 169,715 +1,172 0.00% 3,583,261
2011-11-18 2011-11-16 22.682 168,543 +46,909 0.00% 3,822,961
2011-11-16 2011-11-14 24.081 121,634 -23,454 0.00% 2,929,053
2011-11-15 2011-11-11 22.682 145,088 +2,345 0.00% 3,290,945
2011-11-14 2011-11-10 22.648 142,743 +21,109 0.00% 3,232,886
2011-11-11 2011-11-09 23.808 121,634 -1,173 0.00% 2,895,862
2011-11-10 2011-11-08 23.126 122,807 +1,173 0.00% 2,840,013
2011-11-04 2011-11-02 24.763 121,634 -17,591 0.00% 3,012,029
2011-11-03 2011-11-01 23.330 139,225 +16,418 0.00% 3,248,186
2011-09-20 2011-09-16 23.401 122,807 +1,265 0.00% 2,873,805
2011-09-12 2011-09-08 26.813 121,542 +1,161 0.00% 3,258,895
2011-09-06 2011-09-02 27.743 120,381 +1,161 0.00% 3,339,783
2011-09-01 2011-08-30 27.537 119,220 -2,322 0.00% 3,282,920
2011-08-24 2011-08-22 25.469 121,542 +2,322 0.00% 3,095,532
2011-08-22 2011-08-18 28.157 119,220 +1,160 0.00% 3,356,878
2011-08-16 2011-08-12 28.364 118,060 -1,160 0.00% 3,348,629
2011-08-15 2011-08-11 28.088 119,220 +1,160 0.00% 3,348,661
2011-08-08 2011-08-04 29.915 118,060 -1,160 0.00% 3,531,725
2011-08-03 2011-08-01 30.604 119,220 -1,161 0.00% 3,648,602
2011-08-02 2011-07-29 30.156 120,381 -2,321 0.00% 3,630,199
2011-08-01 2011-07-28 29.880 122,702 +2,321 0.00% 3,666,361
2011-07-28 2011-07-26 28.915 120,381 -1,161 0.00% 3,480,842
2011-07-26 2011-07-22 28.640 121,542 -45,264 0.00% 3,480,902
2011-07-20 2011-07-18 27.399 166,806 +2,321 0.00% 4,570,284
2011-07-19 2011-07-15 27.709 164,485 +44,104 0.00% 4,557,711
2011-07-11 2011-07-07 29.536 120,381 +1,161 0.00% 3,555,521
2011-07-07 2011-07-05 30.121 119,220 -2,322 0.00% 3,591,079
2011-07-06 2011-07-04 29.294 121,542 -4,642 0.00% 3,560,490
2011-06-28 2011-06-24 28.674 126,184 -34,819 0.00% 3,618,196
2011-06-27 2011-06-23 27.399 161,003 -2,322 0.00% 4,411,289
2011-06-23 2011-06-21 26.710 163,325 -1,160 0.00% 4,362,333
2011-06-20 2011-06-16 25.641 164,485 +4,642 0.00% 4,217,583
2011-06-14 2011-06-10 26.951 159,843 -4,642 0.00% 4,307,892
2011-06-10 2011-06-08 25.986 164,485 +1,160 0.00% 4,274,271
2011-06-09 2011-06-07 26.675 163,325 +2,322 0.00% 4,356,704
2011-06-02 2011-05-31 28.019 161,003 -2,322 0.00% 4,511,167
2011-05-24 2011-05-20 27.942 163,325 +1,767 0.00% 4,563,663
2011-05-23 2011-05-19 27.907 161,558 -26,406 0.00% 4,508,661
2011-05-16 2011-05-12 25.678 187,964 -2,296 0.00% 4,826,460
2011-05-11 2011-05-06 24.841 190,260 +1,148 0.00% 4,726,325
2011-05-03 2011-04-28 26.374 189,112 +19,517 0.00% 4,987,714
2011-04-28 2011-04-26 27.385 169,595 +3,444 0.00% 4,644,320
2011-04-20 2011-04-18 28.116 166,151 +28,702 0.00% 4,671,572
2011-04-15 2011-04-13 29.022 137,449 -2,296 0.00% 3,989,084
2011-04-12 2011-04-08 28.918 139,745 -30,998 0.00% 4,041,113
2011-04-08 2011-04-06 28.221 170,743 +28,702 0.00% 4,818,529
2011-04-04 2011-03-31 27.559 142,041 -2,296 0.00% 3,914,504
2011-04-01 2011-03-30 27.420 144,337 -4,592 0.00% 3,957,665
2011-03-22 2011-03-18 24.563 148,929 -2,297 0.00% 3,658,095
2011-02-10 2011-02-08 24.772 151,226 +2,297 0.00% 3,746,128
2011-01-31 2011-01-27 25.678 148,929 +2,296 0.00% 3,824,136
2011-01-03 2010-12-29 24.737 146,633 -2,296 0.00% 3,627,243
2010-12-30 2010-12-28 24.702 148,929 +2,296 0.00% 3,678,850
2010-11-30 2010-11-26 26.514 146,633 +2,296 0.00% 3,887,791
2010-11-26 2010-11-24 27.036 144,337 -2,296 0.00% 3,902,348
2010-11-24 2010-11-22 27.106 146,633 -2,296 0.00% 3,974,641
2010-11-18 2010-11-16 27.141 148,929 +3,444 0.00% 4,042,065
2010-11-17 2010-11-15 27.838 145,485 +2,296 0.00% 4,049,968
2010-11-12 2010-11-10 28.535 143,189 +2,296 0.00% 4,085,829
2010-11-11 2010-11-09 29.615 140,893 -3,444 0.00% 4,172,486
2010-11-10 2010-11-08 29.336 144,337 -17,221 0.00% 4,234,249
2010-11-09 2010-11-05 28.535 161,558 +17,221 0.00% 4,609,979
2010-11-08 2010-11-04 28.430 144,337 -2,296 0.00% 4,103,500
2010-11-04 2010-11-02 28.047 146,633 +2,296 0.00% 4,112,578
2010-11-02 2010-10-29 28.395 144,337 +2,296 0.00% 4,098,471
2010-10-28 2010-10-26 28.221 142,041 +4,592 0.00% 4,008,532
2010-10-26 2010-10-22 28.500 137,449 +3,445 0.00% 3,917,252
2010-10-22 2010-10-20 28.848 134,004 +1,148 0.00% 3,865,758
2010-10-21 2010-10-19 29.754 132,856 +3,444 0.00% 3,952,989
2010-10-08 2010-10-06 29.893 129,412 -8,037 0.00% 3,868,552
2010-10-07 2010-10-05 28.604 137,449 -1,148 0.00% 3,931,618
2010-10-05 2010-09-30 28.604 138,597 +8,037 0.00% 3,964,456
2010-10-04 2010-09-29 29.301 130,560 -40,183 0.00% 3,825,540
2010-09-30 2010-09-28 29.580 170,743 +40,183 0.00% 5,050,533
2010-09-28 2010-09-24 29.893 130,560 +2,296 0.00% 3,902,869
2010-09-16 2010-09-14 31.081 128,264 -1,553 0.00% 3,986,532
2010-09-15 2010-09-13 30.029 129,817 -20,547 0.00% 3,898,336
2010-09-14 2010-09-10 29.469 150,364 -1,142 0.00% 4,431,051
2010-09-13 2010-09-09 29.329 151,506 +20,548 0.00% 4,443,469
2010-09-07 2010-09-03 29.399 130,958 -5,708 0.00% 3,850,001
2010-09-03 2010-09-01 28.383 136,666 +1,142 0.00% 3,878,934
2010-08-30 2010-08-26 28.172 135,524 -1,142 0.00% 3,818,028
2010-08-23 2010-08-19 28.488 136,666 +1,142 0.00% 3,893,300
2010-08-20 2010-08-18 28.032 135,524 +2,283 0.00% 3,799,033
2010-08-16 2010-08-12 28.348 133,241 +2,283 0.00% 3,777,055
2010-08-13 2010-08-11 28.558 130,958 -2,283 0.00% 3,739,870
2010-08-10 2010-08-06 29.083 133,241 +1,141 0.00% 3,875,099
2010-08-09 2010-08-05 28.838 132,100 +1,142 0.00% 3,809,513
2010-08-04 2010-08-02 30.170 130,958 -41,096 0.00% 3,950,955
2010-07-19 2010-07-15 28.628 172,054 -4,566 0.00% 4,925,538
2010-07-14 2010-07-12 28.172 176,620 -2,283 0.00% 4,975,798
2010-07-13 2010-07-09 26.981 178,903 -12,557 0.00% 4,826,977
2010-07-07 2010-07-05 25.369 191,460 +2,283 0.00% 4,857,172
2010-07-05 2010-06-30 25.720 189,177 +11,416 0.00% 4,865,542
2010-07-02 2010-06-29 26.245 177,761 +1,141 0.00% 4,665,360
2010-06-24 2010-06-22 28.593 176,620 -2,283 0.00% 5,050,064
2010-06-23 2010-06-21 29.083 178,903 -1,142 0.00% 5,203,105
2010-06-04 2010-06-02 25.595 180,045 +1,593 0.00% 4,608,337
2010-05-28 2010-05-26 26.409 178,452 -2,263 0.00% 4,712,666
2010-05-27 2010-05-25 26.515 180,715 +2,263 0.00% 4,791,595
2010-05-26 2010-05-24 27.611 178,452 -1,132 0.00% 4,927,165
2010-05-06 2010-05-04 25.914 179,584 +1,132 0.00% 4,653,677
2010-05-03 2010-04-29 26.621 178,452 -6,789 0.00% 4,750,519
2010-04-27 2010-04-23 25.984 185,241 +5,657 0.00% 4,813,368
2010-04-21 2010-04-19 26.373 179,584 +2,263 0.00% 4,736,212
2010-04-20 2010-04-16 27.398 177,321 +3,395 0.00% 4,858,324
2010-04-19 2010-04-15 28.777 173,926 +1,131 0.00% 5,005,109
2010-04-16 2010-04-14 29.272 172,795 +1,131 0.00% 5,058,085
2010-04-14 2010-04-12 29.449 171,664 +23,761 0.00% 5,055,322
2010-04-13 2010-04-09 30.580 147,903 +18,103 0.00% 4,522,908
2010-04-12 2010-04-08 31.146 129,800 +74,676 0.00% 4,042,735
2010-04-09 2010-04-07 31.994 55,124 -38,470 0.00% 1,763,656
2010-04-08 2010-04-01 31.676 93,594 -44,126 0.00% 2,964,699
2010-04-07 2010-03-31 31.004 137,720 -1,132 0.00% 4,269,935
2010-04-01 2010-03-30 30.651 138,852 -33,943 0.00% 4,255,944
2010-03-31 2010-03-29 29.838 172,795 -2,263 0.00% 5,155,826
2010-03-25 2010-03-23 28.424 175,058 +1,132 0.00% 4,975,797
2010-03-24 2010-03-22 28.848 173,926 +1,131 0.00% 5,017,407
2010-03-19 2010-03-17 30.368 172,795 +1,131 0.00% 5,247,458
2010-03-18 2010-03-16 29.696 171,664 -1,131 0.00% 5,097,804
2010-03-17 2010-03-15 29.555 172,795 -2,263 0.00% 5,106,956
2010-03-16 2010-03-12 29.767 175,058 +2,263 0.00% 5,210,971
2010-03-15 2010-03-11 30.191 172,795 -2,263 0.00% 5,216,914
2010-03-12 2010-03-10 30.333 175,058 +33,944 0.00% 5,309,992
2010-03-11 2010-03-09 30.863 141,114 -70,150 0.00% 4,355,209
2010-03-03 2010-03-01 29.095 211,264 -39,601 0.00% 6,146,813
2010-03-01 2010-02-25 27.222 250,865 -33,944 0.01% 6,828,974
2010-02-25 2010-02-23 26.762 284,809 -16,971 0.01% 7,622,093
2010-02-23 2010-02-19 25.772 301,780 +16,971 0.01% 7,777,547
2010-02-18 2010-02-12 26.515 284,809 -16,971 0.01% 7,551,611
2010-02-17 2010-02-11 26.196 301,780 -16,972 0.01% 7,905,572
2010-01-29 2010-01-27 24.429 318,752 +5,657 0.01% 7,786,739
2010-01-26 2010-01-22 26.409 313,095 -5,657 0.01% 8,268,398
2010-01-25 2010-01-21 25.772 318,752 +39,601 0.01% 8,214,953
2010-01-18 2010-01-14 27.116 279,151 +39,600 0.01% 7,569,360
2010-01-15 2010-01-13 27.752 239,551 +36,207 0.01% 6,648,019
2010-01-13 2010-01-11 29.520 203,344 +32,676 0.00% 6,002,642
2010-01-11 2010-01-07 29.378 170,668 -1,131 0.00% 5,013,924
2010-01-05 2009-12-31 28.989 171,799 +1,131 0.00% 4,980,341
2009-12-29 2009-12-24 28.989 170,668 +2,263 0.00% 4,947,554
2009-12-23 2009-12-21 28.565 168,405 +1,131 0.00% 4,810,508
2009-12-21 2009-12-17 29.414 167,274 -5,657 0.00% 4,920,128
2009-12-18 2009-12-16 29.979 172,931 +28,286 0.00% 5,184,338
2009-12-17 2009-12-15 30.510 144,645 +95,042 0.00% 4,413,050
2009-12-16 2009-12-14 32.419 49,603 -18,103 0.00% 1,608,059
2009-12-15 2009-12-11 31.853 67,706 -41,864 0.00% 2,156,635
2009-12-14 2009-12-10 31.429 109,570 +5,658 0.00% 3,443,642
2009-12-11 2009-12-09 31.464 103,912 +54,309 0.00% 3,269,492
2009-12-09 2009-12-07 32.595 49,603 -20,366 0.00% 1,616,827
2009-12-08 2009-12-04 32.136 69,969 -48,652 0.00% 2,248,507
2009-12-07 2009-12-03 31.393 118,621 -76,939 0.00% 3,723,910
2009-12-04 2009-12-02 30.828 195,560 -74,676 0.00% 6,028,665
2009-12-03 2009-12-01 29.626 270,236 +36,207 0.01% 8,005,931
2009-12-01 2009-11-27 28.600 234,029 +2,263 0.01% 6,693,339
2009-11-27 2009-11-25 29.838 231,766 +5,657 0.01% 6,915,392
2009-11-23 2009-11-19 29.626 226,109 +18,103 0.00% 6,698,638
2009-11-20 2009-11-18 30.227 208,006 +11,315 0.00% 6,287,335
2009-11-18 2009-11-16 30.792 196,691 -19,235 0.00% 6,056,577
2009-11-17 2009-11-13 30.156 215,926 -11,314 0.00% 6,511,463
2009-11-13 2009-11-11 30.368 227,240 +16,971 0.00% 6,900,850
2009-11-12 2009-11-10 30.333 210,269 +11,315 0.00% 6,378,039
2009-11-11 2009-11-09 30.686 198,954 -22,629 0.00% 6,105,160
2009-11-06 2009-11-04 29.661 221,583 -11,315 0.00% 6,572,386
2009-11-05 2009-11-03 29.025 232,898 +22,629 0.01% 6,759,795
2009-11-04 2009-11-02 30.050 210,269 +5,658 0.00% 6,318,570
2009-11-03 2009-10-30 30.191 204,611 -42,996 0.00% 6,177,482
2009-11-02 2009-10-29 28.883 247,607 +24,892 0.01% 7,151,705
2009-10-30 2009-10-28 29.944 222,715 +29,418 0.00% 6,668,951
2009-10-29 2009-10-27 30.510 193,297 +72,413 0.00% 5,897,399
2009-10-28 2009-10-23 31.994 120,884 +19,235 0.00% 3,867,604
2009-10-27 2009-10-22 32.171 101,649 +30,549 0.00% 3,270,161
2009-10-23 2009-10-21 32.383 71,100 -115,408 0.00% 2,302,447
2009-10-22 2009-10-20 31.747 186,508 -41,864 0.00% 5,921,046
2009-10-21 2009-10-19 31.181 228,372 -12,446 0.00% 7,120,919
2009-10-20 2009-10-16 30.015 240,818 +30,549 0.01% 7,228,052
2009-10-19 2009-10-15 30.898 210,269 -5,657 0.00% 6,496,977
2009-10-16 2009-10-14 30.510 215,926 -11,314 0.00% 6,587,799
2009-10-15 2009-10-13 30.510 227,240 +11,314 0.00% 6,932,984
2009-10-09 2009-10-07 31.146 215,926 -3,394 0.00% 6,725,204
2009-10-08 2009-10-06 30.368 219,320 -22,629 0.00% 6,660,334
2009-10-07 2009-10-05 29.201 241,949 +11,314 0.01% 7,065,266
2009-09-29 2009-09-25 29.873 230,635 -5,657 0.00% 6,889,799
2009-09-28 2009-09-24 29.272 236,292 -5,657 0.01% 6,916,780
2009-09-24 2009-09-22 30.050 241,949 +12,446 0.01% 7,270,552
2009-09-23 2009-09-21 30.297 229,503 -5,658 0.00% 6,953,346
2009-09-22 2009-09-18 30.686 235,161 +29,418 0.01% 7,216,218
2009-09-21 2009-09-17 31.287 205,743 +2,263 0.00% 6,437,140
2009-09-18 2009-09-16 30.828 203,480 -5,657 0.00% 6,272,820
2009-09-17 2009-09-15 31.004 209,137 +46,389 0.00% 6,484,181
2009-09-16 2009-09-14 31.977 162,748 +73,544 0.00% 5,204,217
2009-09-15 2009-09-11 32.226 89,204 +11,618 0.00% 2,874,651
2009-09-14 2009-09-10 32.687 77,586 -74,386 0.00% 2,536,051
2009-09-11 2009-09-09 31.835 151,972 -58,607 0.00% 4,838,057
2009-09-10 2009-09-08 31.374 210,579 +23,668 0.00% 6,606,665
2009-09-09 2009-09-07 31.409 186,911 -12,397 0.00% 5,870,743
2009-09-08 2009-09-04 30.132 199,308 -11,271 0.00% 6,005,475
2009-09-07 2009-09-03 28.889 210,579 -24,795 0.00% 6,083,513
2009-09-04 2009-09-02 27.860 235,374 +11,270 0.01% 6,557,573
2009-09-03 2009-09-01 28.747 224,104 -11,270 0.00% 6,442,428
2009-09-01 2009-08-28 28.499 235,374 +22,541 0.01% 6,707,937
2009-08-31 2009-08-27 28.996 212,833 -22,541 0.00% 6,171,291
2009-08-28 2009-08-26 29.706 235,374 +48,463 0.01% 6,991,960
2009-08-26 2009-08-24 31.196 186,911 -11,270 0.00% 5,830,942
2009-08-25 2009-08-21 29.599 198,181 -5,636 0.00% 5,866,013
2009-08-24 2009-08-20 30.025 203,817 +5,636 0.00% 6,119,638
2009-08-21 2009-08-19 29.848 198,181 +5,635 0.00% 5,915,248
2009-08-20 2009-08-18 30.983 192,546 -2,254 0.00% 5,965,732
2009-08-19 2009-08-17 30.699 194,800 +11,270 0.00% 5,980,259
2009-08-18 2009-08-14 31.622 183,530 -5,635 0.00% 5,803,630
2009-08-17 2009-08-13 31.409 189,165 +5,635 0.00% 5,941,540
2009-08-14 2009-08-12 30.487 183,530 -4,508 0.00% 5,595,195
2009-08-13 2009-08-11 31.587 188,038 +41,701 0.00% 5,939,510
2009-08-12 2009-08-10 31.942 146,337 +36,066 0.00% 4,674,247
2009-08-11 2009-08-07 31.835 110,271 +36,066 0.00% 3,510,498
2009-08-10 2009-08-06 32.616 74,205 +49,590 0.00% 2,420,269
2009-08-07 2009-08-05 32.971 24,615 -33,812 0.00% 811,578
2009-08-06 2009-08-04 32.864 58,427 +33,812 0.00% 1,920,169
2009-08-04 2009-07-31 33.929 24,615 -33,812 0.00% 835,166
2009-08-03 2009-07-30 33.184 58,427 +33,812 0.00% 1,938,832
2009-07-30 2009-07-28 33.823 24,615 -1,127 0.00% 832,545
2009-07-28 2009-07-24 32.616 25,742 -3,381 0.00% 839,601
2009-07-27 2009-07-23 31.658 29,123 -130,738 0.00% 921,968
2009-07-24 2009-07-22 29.741 159,861 +61,988 0.00% 4,754,463
2009-07-21 2009-07-17 30.629 97,873 -40,574 0.00% 2,997,703
2009-07-20 2009-07-16 29.777 138,447 +5,635 0.00% 4,122,498
2009-07-17 2009-07-15 30.025 132,812 -72,132 0.00% 3,987,702
2009-07-16 2009-07-14 29.031 204,944 -11,270 0.00% 5,949,815
2009-07-15 2009-07-13 27.754 216,214 +14,652 0.00% 6,000,750
2009-07-13 2009-07-09 28.535 201,562 +59,733 0.00% 5,751,481
2009-07-10 2009-07-08 29.741 141,829 +34,939 0.00% 4,218,170
2009-07-09 2009-07-07 30.629 106,890 +78,894 0.00% 3,273,881
2009-07-07 2009-07-03 31.729 27,996 -22,541 0.00% 888,277
2009-07-06 2009-07-02 31.054 50,537 +24,795 0.00% 1,569,396
2009-07-02 2009-06-29 33.716 25,742 -1,127 0.00% 867,922
2009-06-29 2009-06-25 31.800 26,869 -6,762 0.00% 854,426
2009-06-26 2009-06-24 30.096 33,631 -66,497 0.00% 1,012,163
2009-06-25 2009-06-23 28.677 100,128 -1,127 0.00% 2,871,322
2009-06-24 2009-06-22 29.386 101,255 -46,209 0.00% 2,975,513
2009-06-23 2009-06-19 28.286 147,464 +24,795 0.00% 4,171,184
2009-06-22 2009-06-18 28.606 122,669 +45,083 0.00% 3,509,012
2009-06-18 2009-06-16 29.599 77,586 +45,082 0.00% 2,296,489
2009-06-15 2009-06-11 30.558 32,504 -46,210 0.00% 993,242
2009-06-11 2009-06-09 28.677 78,714 +21,415 0.00% 2,257,243
2009-06-09 2009-06-05 28.570 57,299 -91,292 0.00% 1,637,035
2009-06-08 2009-06-04 27.576 148,591 +92,419 0.00% 4,097,590
2009-06-05 2009-06-03 28.464 56,172 +24,795 0.00% 1,598,856
2009-06-03 2009-06-01 30.487 31,377 +5,635 0.00% 956,576
2009-06-01 2009-05-27 28.038 25,742 -113,832 0.00% 721,746
2009-05-29 2009-05-26 25.518 139,574 -7,890 0.00% 3,561,627
2009-05-26 2009-05-22 25.411 147,464 +14,652 0.00% 3,747,261
2009-05-25 2009-05-21 25.394 132,812 +11,270 0.00% 3,372,659
2009-05-22 2009-05-20 25.929 121,542 +47,701 0.00% 3,151,490
2009-05-21 2009-05-19 26.286 73,841 +22,431 0.00% 1,940,976
2009-05-20 2009-05-18 26.536 51,410 -22,431 0.00% 1,364,192
2009-05-19 2009-05-15 26.215 73,841 +45,983 0.00% 1,935,709
2009-05-18 2009-05-14 26.322 27,858 +1,121 0.00% 733,266
2009-05-14 2009-05-12 26.571 26,737 -16,823 0.00% 710,435
2009-05-13 2009-05-11 26.322 43,560 -135,703 0.00% 1,146,567
2009-05-11 2009-05-07 25.608 179,263 +28,038 0.00% 4,590,608
2009-05-08 2009-05-06 25.858 151,225 +44,861 0.00% 3,910,360
2009-05-07 2009-05-05 25.715 106,364 +34,767 0.00% 2,735,174
2009-05-06 2009-05-04 26.678 71,597 +44,860 0.00% 1,910,080
2009-05-05 2009-04-30 24.396 26,737 -3,364 0.00% 652,265
2009-05-04 2009-04-29 23.861 30,101 -15,702 0.00% 718,228
2009-04-30 2009-04-28 22.541 45,803 -44,860 0.00% 1,032,443
2009-04-29 2009-04-27 22.434 90,663 +44,860 0.00% 2,033,929
2009-04-28 2009-04-24 23.005 45,803 +10,094 0.00% 1,053,680
2009-04-27 2009-04-23 23.005 35,709 -61,683 0.00% 821,472
2009-04-24 2009-04-22 22.042 97,392 +3,364 0.00% 2,146,678
2009-04-23 2009-04-21 22.719 94,028 +45,982 0.00% 2,136,248
2009-04-21 2009-04-17 23.361 48,046 -15,701 0.00% 1,122,415
2009-04-20 2009-04-16 23.682 63,747 +11,215 0.00% 1,509,673
2009-04-17 2009-04-15 24.003 52,532 +23,552 0.00% 1,260,939
2009-04-15 2009-04-09 23.504 28,980 -7,851 0.00% 681,144
2009-04-14 2009-04-08 22.220 36,831 +3,365 0.00% 818,383
2009-04-09 2009-04-07 23.147 33,466 +3,365 0.00% 774,647
2009-04-07 2009-04-03 23.433 30,101 +1,121 0.00% 705,345
2009-04-06 2009-04-02 24.610 28,980 -1,346 0.00% 713,186
2009-04-03 2009-04-01 22.256 30,326 -3,364 0.00% 674,924
2009-04-02 2009-03-31 21.685 33,690 -16,823 0.00% 730,566
2009-04-01 2009-03-30 21.293 50,513 +2,243 0.00% 1,075,555
2009-03-31 2009-03-27 22.077 48,270 -31,402 0.00% 1,065,671
2009-03-30 2009-03-26 21.114 79,672 +30,281 0.00% 1,682,219
2009-03-27 2009-03-25 21.471 49,391 -53,833 0.00% 1,060,473
2009-03-26 2009-03-24 22.256 103,224 +58,319 0.00% 2,297,314
2009-03-25 2009-03-23 22.862 44,905 -6,730 0.00% 1,026,616
2009-03-24 2009-03-20 22.113 51,635 +6,730 0.00% 1,141,802
2009-03-23 2009-03-19 22.363 44,905 -22,431 0.00% 1,004,193
2009-03-19 2009-03-17 21.935 67,336 +40,375 0.00% 1,476,990
2009-03-18 2009-03-16 23.540 26,961 -2,243 0.00% 634,651
2009-03-16 2009-03-12 20.686 29,204 -5,608 0.00% 604,123
2009-03-13 2009-03-11 20.330 34,812 -35,888 0.00% 707,716
2009-03-12 2009-03-10 19.795 70,700 +11,215 0.00% 1,399,483
2009-03-11 2009-03-09 19.581 59,485 -28,038 0.00% 1,164,756
2009-03-09 2009-03-05 19.367 87,523 +28,038 0.00% 1,695,029
2009-03-06 2009-03-04 19.331 59,485 -69,534 0.00% 1,149,905
2009-03-05 2009-03-03 18.475 129,019 -135,703 0.00% 2,383,628
2009-03-04 2009-03-02 17.566 264,722 +124,488 0.01% 4,649,983
2009-03-03 2009-02-27 18.439 140,234 +2,243 0.00% 2,585,824
2009-03-02 2009-02-26 19.081 137,991 +67,291 0.00% 2,633,053
2009-02-25 2009-02-23 19.688 70,700 -74,020 0.00% 1,391,918
2009-02-24 2009-02-20 18.760 144,720 -14,580 0.00% 2,714,997
2009-02-23 2009-02-19 18.760 159,300 -88,600 0.00% 2,988,523
2009-02-19 2009-02-17 17.976 247,900 +12,337 0.01% 4,456,174
2009-02-18 2009-02-16 18.546 235,563 +52,711 0.01% 4,368,834
2009-02-17 2009-02-13 19.010 182,852 +12,337 0.00% 3,476,018
2009-02-16 2009-02-12 18.903 170,515 +57,197 0.00% 3,223,247
2009-02-13 2009-02-11 19.367 113,318 -28,038 0.00% 2,194,592
2009-02-12 2009-02-10 19.153 141,356 -28,038 0.00% 2,707,345
2009-02-11 2009-02-09 19.010 169,394 +10,094 0.00% 3,220,181
2009-02-10 2009-02-06 18.903 159,300 -100,936 0.00% 3,011,250
2009-02-09 2009-02-05 17.833 260,236 -37,010 0.01% 4,640,796
2009-02-05 2009-02-03 16.781 297,246 +22,430 0.01% 4,988,049
2009-02-04 2009-02-02 17.583 274,816 +48,225 0.01% 4,832,190
2009-02-03 2009-01-30 18.511 226,591 +3,410 0.00% 4,194,354
2009-02-02 2009-01-29 18.439 223,181 -67,291 0.01% 4,115,313
2009-01-30 2009-01-23 17.120 290,472 +80,749 0.01% 4,972,796
2009-01-29 2009-01-22 18.154 209,723 +2,243 0.00% 3,807,316
2009-01-23 2009-01-21 18.475 207,480 +56,076 0.00% 3,833,197
2009-01-22 2009-01-20 19.046 151,404 +39,253 0.00% 2,883,591
2009-01-21 2009-01-19 19.795 112,151 +28,037 0.00% 2,219,991
2009-01-20 2009-01-16 19.866 84,114 -107,665 0.00% 1,671,008
2009-01-19 2009-01-15 19.117 191,779 -5,608 0.00% 3,666,240
2009-01-16 2009-01-14 19.260 197,387 -1,121 0.00% 3,801,609
2009-01-14 2009-01-12 18.546 198,508 +34,767 0.00% 3,681,599
2009-01-13 2009-01-09 19.367 163,741 -33,646 0.00% 3,171,118
2009-01-12 2009-01-08 19.117 197,387 +84,114 0.00% 3,773,449
2009-01-09 2009-01-07 20.437 113,273 +61,683 0.00% 2,314,921
2009-01-08 2009-01-06 21.221 51,590 -6,729 0.00% 1,094,807
2009-01-07 2009-01-05 20.865 58,319 -33,645 0.00% 1,216,805
2009-01-06 2009-01-02 20.009 91,964 -28,038 0.00% 1,840,076
2009-01-02 2008-12-29 19.367 120,002 -61,683 0.00% 2,324,039
2008-12-30 2008-12-24 18.796 181,685 +62,804 0.00% 3,414,954
2008-12-29 2008-12-22 20.417 118,881 +17,945 0.00% 2,427,229
2008-12-23 2008-12-19 20.850 100,936 +51,037 0.00% 2,104,533
2008-12-22 2008-12-18 21.247 49,899 -5,544 0.00% 1,060,203
2008-12-19 2008-12-17 20.922 55,443 -22,177 0.00% 1,159,996
2008-12-18 2008-12-16 20.020 77,620 -73,185 0.00% 1,553,991
2008-12-17 2008-12-15 19.155 150,805 -36,593 0.00% 2,888,632
2008-12-16 2008-12-12 18.650 187,398 +56,552 0.00% 3,494,921
2008-12-15 2008-12-11 19.840 130,846 +74,294 0.00% 2,596,002
2008-12-12 2008-12-10 21.716 56,552 -43,246 0.00% 1,228,079
2008-12-11 2008-12-09 21.283 99,798 +72,076 0.00% 2,124,006
2008-12-10 2008-12-08 22.401 27,722 -116,430 0.00% 621,009
2008-12-09 2008-12-05 19.515 144,152 -35,484 0.00% 2,813,195
2008-12-08 2008-12-04 18.433 179,636 +18,851 0.00% 3,311,282
2008-12-05 2008-12-03 19.407 160,785 +1,109 0.00% 3,120,396
2008-12-04 2008-12-02 19.083 159,676 +12,197 0.00% 3,047,033
2008-12-03 2008-12-01 19.840 147,479 -28,830 0.00% 2,926,003
2008-12-02 2008-11-28 18.109 176,309 -2,218 0.00% 3,192,715
2008-12-01 2008-11-27 17.658 178,527 -13,306 0.00% 3,152,380
2008-11-27 2008-11-25 15.926 191,833 -14,416 0.00% 3,055,174
2008-11-25 2008-11-21 15.872 206,249 -16,633 0.00% 3,273,606
2008-11-24 2008-11-20 14.790 222,882 +13,307 0.01% 3,296,406
2008-11-21 2008-11-19 15.962 209,575 -17,742 0.00% 3,345,297
2008-11-20 2008-11-18 15.872 227,317 +26,613 0.01% 3,608,000
2008-11-19 2008-11-17 16.702 200,704 -2,218 0.00% 3,352,115
2008-11-18 2008-11-14 16.702 202,922 -15,524 0.00% 3,389,160
2008-11-17 2008-11-13 16.089 218,446 +1,109 0.01% 3,514,478
2008-11-14 2008-11-12 16.666 217,337 +19,959 0.00% 3,622,076
2008-11-13 2008-11-11 17.153 197,378 +7,762 0.00% 3,385,565
2008-11-12 2008-11-10 18.145 189,616 -6,653 0.00% 3,440,526
2008-11-11 2008-11-07 16.954 196,269 -1,109 0.00% 3,327,603
2008-11-10 2008-11-06 16.756 197,378 +8,871 0.00% 3,307,245
2008-11-07 2008-11-05 18.361 188,507 -15,524 0.00% 3,461,204
2008-11-06 2008-11-04 16.774 204,031 -1,109 0.00% 3,422,402
2008-11-05 2008-11-03 16.143 205,140 +1,109 0.00% 3,311,504
2008-11-04 2008-10-31 15.295 204,031 -2,218 0.00% 3,120,642
2008-11-03 2008-10-30 14.429 206,249 -5,544 0.00% 2,976,006
2008-10-31 2008-10-29 12.084 211,793 +5,544 0.00% 2,559,401
2008-10-29 2008-10-27 13.527 206,249 -1,108 0.00% 2,790,005
2008-10-27 2008-10-23 16.594 207,357 -3,327 0.00% 3,440,792
2008-10-24 2008-10-22 15.349 210,684 +1,109 0.00% 3,233,799
2008-10-22 2008-10-20 16.359 209,575 -3,327 0.00% 3,428,457
2008-10-21 2008-10-17 14.573 212,902 +1,109 0.00% 3,102,723
2008-10-20 2008-10-16 15.295 211,793 +2,218 0.00% 3,239,361
2008-10-17 2008-10-15 16.161 209,575 +6,653 0.00% 3,386,877
2008-10-16 2008-10-14 17.315 202,922 -9,980 0.00% 3,513,600
2008-10-13 2008-10-09 15.079 212,902 -2,218 0.00% 3,210,243
2008-10-10 2008-10-08 14.429 215,120 +2,218 0.00% 3,104,007
2008-10-09 2008-10-06 16.233 212,902 +12,198 0.00% 3,456,003
2008-10-06 2008-10-02 18.036 200,704 -3,327 0.00% 3,619,995
2008-10-03 2008-09-30 16.594 204,031 -1,109 0.00% 3,385,602
2008-10-02 2008-09-29 15.782 205,140 +3,327 0.00% 3,237,504
2008-09-30 2008-09-26 17.135 201,813 -1,109 0.00% 3,457,997
2008-09-29 2008-09-25 16.954 202,922 +1,109 0.00% 3,440,400
2008-09-23 2008-09-19 17.405 201,813 +1,525 0.00% 3,512,597
2008-09-18 2008-09-16 15.988 200,288 +1,446 0.00% 3,202,112
2008-09-17 2008-09-12 16.587 198,842 -1,101 0.00% 3,298,207
2008-09-16 2008-09-11 16.896 199,943 -66,052 0.00% 3,378,222
2008-09-12 2008-09-10 18.531 265,995 +13,211 0.01% 4,929,157
2008-09-11 2008-09-09 20.929 252,784 +1,101 0.01% 5,290,553
2008-09-10 2008-09-08 21.620 251,683 -4,404 0.01% 5,441,264
2008-09-09 2008-09-05 20.529 256,087 +15,412 0.01% 5,257,326
2008-09-08 2008-09-04 21.074 240,675 +13,210 0.01% 5,072,102
2008-09-05 2008-09-03 21.838 227,465 +4,404 0.01% 4,967,273
2008-09-04 2008-09-02 23.255 223,061 -15,412 0.01% 5,187,195
2008-09-03 2008-09-01 23.255 238,473 +16,513 0.01% 5,545,595
2008-09-02 2008-08-29 23.800 221,960 +53,942 0.01% 5,282,567
2008-09-01 2008-08-28 23.291 168,018 -35,228 0.00% 3,913,297
2008-08-29 2008-08-27 23.364 203,246 -28,622 0.00% 4,748,560
2008-08-28 2008-08-26 22.819 231,868 +1,101 0.01% 5,290,898
2008-08-25 2008-08-20 22.274 230,767 +27,521 0.01% 5,140,000
2008-08-21 2008-08-19 20.675 203,246 -1,101 0.00% 4,202,070
2008-08-20 2008-08-18 20.529 204,347 +1,101 0.00% 4,195,132
2008-08-19 2008-08-15 21.329 203,246 +19,816 0.00% 4,335,000
2008-08-18 2008-08-14 21.183 183,430 -49,539 0.00% 3,885,688
2008-08-15 2008-08-13 20.820 232,969 -22,017 0.01% 4,850,447
2008-08-14 2008-08-12 21.074 254,986 +22,017 0.01% 5,373,699
2008-08-13 2008-08-11 21.256 232,969 +11,009 0.01% 4,952,027
2008-08-08 2008-08-05 23.327 221,960 +34,126 0.01% 5,177,722
2008-08-07 2008-08-04 25.362 187,834 +55,043 0.00% 4,763,856
2008-08-05 2008-08-01 25.798 132,791 -16,513 0.00% 3,425,752
2008-08-01 2008-07-30 25.435 149,304 +16,513 0.00% 3,797,506
2008-07-29 2008-07-25 26.016 132,791 +34,127 0.00% 3,454,702
2008-07-28 2008-07-24 26.488 98,664 -1,101 0.00% 2,613,456
2008-07-25 2008-07-23 26.706 99,765 -37,429 0.00% 2,664,370
2008-07-24 2008-07-22 25.616 137,194 +16,513 0.00% 3,514,416
2008-07-23 2008-07-21 25.616 120,681 -33,026 0.00% 3,091,413
2008-07-18 2008-07-16 23.691 153,707 -33,026 0.00% 3,641,415
2008-07-17 2008-07-15 23.763 186,733 +19,816 0.00% 4,437,392
2008-07-16 2008-07-14 25.144 166,917 +33,025 0.00% 4,196,968
2008-07-15 2008-07-11 25.871 133,892 -69,354 0.00% 3,463,886
2008-07-14 2008-07-10 24.708 203,246 +82,565 0.00% 5,021,805
2008-07-11 2008-07-09 24.744 120,681 -11,009 0.00% 2,986,173
2008-07-10 2008-07-08 22.492 131,690 -1,101 0.00% 2,961,914
2008-07-09 2008-07-07 22.710 132,791 -113,388 0.00% 3,015,627
2008-07-08 2008-07-04 21.074 246,179 -14,311 0.01% 5,188,096
2008-07-07 2008-07-03 20.893 260,490 +1,101 0.01% 5,442,368
2008-07-04 2008-07-02 21.910 259,389 +16,512 0.01% 5,683,264
2008-07-03 2008-06-30 22.383 242,877 -16,512 0.01% 5,436,208
2008-07-02 2008-06-27 21.983 259,389 -31,925 0.01% 5,702,114
2008-06-30 2008-06-26 22.346 291,314 +16,512 0.01% 6,509,767
2008-06-26 2008-06-24 23.109 274,802 +116,691 0.01% 6,350,472
2008-06-25 2008-06-23 24.018 158,111 -60,547 0.00% 3,797,454
2008-06-23 2008-06-19 24.454 218,658 +50,640 0.01% 5,346,990
2008-06-20 2008-06-18 25.725 168,018 -50,640 0.00% 4,322,331
2008-06-18 2008-06-16 24.599 218,658 -33,025 0.01% 5,378,770
2008-06-16 2008-06-12 24.236 251,683 +16,512 0.01% 6,099,703
2008-06-13 2008-06-11 24.708 235,171 -16,512 0.01% 5,810,609
2008-06-12 2008-06-10 24.744 251,683 +70,454 0.01% 6,227,733
2008-06-11 2008-06-06 26.307 181,229 -16,512 0.00% 4,767,550
2008-06-10 2008-06-05 26.016 197,741 +16,512 0.00% 5,144,447
2008-06-06 2008-06-04 26.198 181,229 -17,613 0.00% 4,747,795
2008-06-05 2008-06-03 26.253 198,842 +17,613 0.00% 5,220,177
2008-06-04 2008-06-02 26.655 181,229 +883 0.00% 4,830,574
2008-06-03 2008-05-30 25.851 180,346 -23,006 0.00% 4,662,169
2008-06-02 2008-05-29 25.742 203,352 +16,433 0.00% 5,234,628
2008-05-30 2008-05-28 26.107 186,919 -16,433 0.00% 4,879,864
2008-05-29 2008-05-27 25.742 203,352 -56,966 0.00% 5,234,628
2008-05-27 2008-05-23 24.464 260,318 +32,865 0.01% 6,368,354
2008-05-26 2008-05-22 25.377 227,453 +19,719 0.01% 5,771,978
2008-05-23 2008-05-21 25.924 207,734 +1,096 0.00% 5,385,353
2008-05-22 2008-05-20 26.508 206,638 +27,387 0.00% 5,477,659
2008-05-20 2008-05-16 27.166 179,251 +44,916 0.00% 4,869,482
2008-05-19 2008-05-15 27.713 134,335 +33,960 0.00% 3,722,881
2008-05-16 2008-05-14 28.736 100,375 +17,528 0.00% 2,884,354
2008-05-15 2008-05-13 28.845 82,847 -21,910 0.00% 2,389,748
2008-05-14 2008-05-09 28.699 104,757 +21,910 0.00% 3,006,449
2008-05-09 2008-05-07 29.393 82,847 +49,297 0.00% 2,435,123
2008-05-06 2008-05-02 30.707 33,550 -38,342 0.00% 1,030,236
2008-05-05 2008-04-30 29.941 71,892 +21,910 0.00% 2,152,497
2008-05-02 2008-04-29 29.977 49,982 -9,860 0.00% 1,498,321
2008-04-30 2008-04-28 29.904 59,842 +9,860 0.00% 1,789,527
2008-04-29 2008-04-25 30.744 49,982 +16,432 0.00% 1,536,646
2008-04-28 2008-04-24 31.073 33,550 -21,910 0.00% 1,042,486
2008-04-25 2008-04-23 30.014 55,460 +20,815 0.00% 1,664,562
2008-04-23 2008-04-21 27.786 34,645 -43,820 0.00% 962,661
2008-04-22 2008-04-18 26.764 78,465 -27,388 0.00% 2,100,043
2008-04-21 2008-04-17 26.582 105,853 -87,639 0.00% 2,813,732
2008-04-18 2008-04-16 25.669 193,492 -5,478 0.00% 4,966,684
2008-04-17 2008-04-15 25.559 198,970 +1,096 0.00% 5,085,502
2008-04-16 2008-04-14 26.070 197,874 +87,639 0.00% 5,158,639
2008-04-15 2008-04-11 27.604 110,235 -87,639 0.00% 3,042,913
2008-04-11 2008-04-09 26.691 197,874 +98,594 0.00% 5,281,464
2008-04-10 2008-04-08 27.750 99,280 +54,775 0.00% 2,755,013
2008-04-09 2008-04-07 28.517 44,505 +9,860 0.00% 1,269,136
2008-04-08 2008-04-03 28.115 34,645 -115,027 0.00% 974,046
2008-04-07 2008-04-02 27.020 149,672 +54,774 0.00% 4,044,087
2008-04-02 2008-03-31 26.216 94,898 +54,775 0.00% 2,487,882
2008-04-01 2008-03-28 26.655 40,123 -60,252 0.00% 1,069,460
2008-03-31 2008-03-27 26.070 100,375 -111,741 0.00% 2,616,809
2008-03-28 2008-03-26 24.975 212,116 -32,865 0.00% 5,297,583
2008-03-27 2008-03-25 23.149 244,981 -13,146 0.01% 5,671,134
2008-03-26 2008-03-20 21.105 258,127 +43,820 0.01% 5,447,654
2008-03-25 2008-03-19 22.163 214,307 -54,775 0.01% 4,749,778
2008-03-19 2008-03-17 19.352 269,082 +2,191 0.01% 5,207,254
2008-03-17 2008-03-13 22.419 266,891 +35,056 0.01% 5,983,434
2008-03-14 2008-03-12 24.610 231,835 +14,242 0.01% 5,705,413
2008-03-13 2008-03-11 24.719 217,593 -16,433 0.01% 5,378,756
2008-03-11 2008-03-07 24.208 234,026 +133,651 0.01% 5,665,338
2008-03-06 2008-03-04 25.924 100,375 +65,730 0.00% 2,602,149
2008-02-29 2008-02-27 27.677 34,645 -43,820 0.00% 958,866
2008-02-28 2008-02-26 26.655 78,465 +43,820 0.00% 2,091,448
2008-02-27 2008-02-25 26.801 34,645 -27,388 0.00% 928,506
2008-02-26 2008-02-22 26.655 62,033 +27,388 0.00% 1,653,461
2008-02-19 2008-02-15 29.174 34,645 -5,478 0.00% 1,010,731
2008-02-18 2008-02-14 28.444 40,123 +4,382 0.00% 1,141,245
2008-02-15 2008-02-13 27.823 35,741 -5,477 0.00% 994,420
2008-02-14 2008-02-12 27.020 41,218 -27,388 0.00% 1,113,697
2008-02-13 2008-02-11 26.655 68,606 +10,955 0.00% 1,828,661
2008-02-12 2008-02-06 27.677 57,651 +21,910 0.00% 1,595,601
2008-02-11 2008-02-04 29.576 35,741 -21,910 0.00% 1,057,061
2008-02-05 2008-02-01 27.020 57,651 -30,674 0.00% 1,557,711
2008-02-04 2008-01-31 24.026 88,325 -5,477 0.00% 2,122,060
2008-02-01 2008-01-30 23.040 93,802 -1,096 0.00% 2,161,174
2008-01-30 2008-01-28 24.099 94,898 +5,478 0.00% 2,286,911
2008-01-29 2008-01-25 26.289 89,420 -7,669 0.00% 2,350,798
2008-01-25 2008-01-23 23.551 97,089 -16,432 0.00% 2,286,536
2008-01-24 2008-01-22 21.543 113,521 +10,955 0.00% 2,445,549
2008-01-23 2008-01-21 23.660 102,566 +10,955 0.00% 2,426,759
2008-01-22 2008-01-18 25.413 91,611 +3,286 0.00% 2,328,119
2008-01-21 2008-01-17 25.705 88,325 -54,774 0.00% 2,270,411
2008-01-18 2008-01-16 24.829 143,099 +56,965 0.00% 3,552,988
2008-01-14 2008-01-10 28.407 86,134 -15,337 0.00% 2,446,822
2008-01-11 2008-01-09 27.458 101,471 -5,477 0.00% 2,786,172
2008-01-10 2008-01-08 26.983 106,948 +5,477 0.00% 2,885,794
2008-01-08 2008-01-04 27.823 101,471 -10,955 0.00% 2,823,223
2008-01-07 2008-01-03 27.604 112,426 +21,910 0.00% 3,103,393
2008-01-04 2008-01-02 28.590 90,516 +48,202 0.00% 2,587,828
2008-01-03 2007-12-31 29.430 42,314 -2,191 0.00% 1,245,281
2008-01-02 2007-12-27 29.210 44,505 -10,955 0.00% 1,300,011
2007-12-28 2007-12-24 29.174 55,460 -27,387 0.00% 1,617,986
2007-12-27 2007-12-20 26.874 82,847 +5,477 0.00% 2,226,398
2007-12-20 2007-12-18 26.070 77,370 -3,286 0.00% 2,017,061
2007-12-19 2007-12-17 25.924 80,656 +16,432 0.00% 2,090,948
2007-12-18 2007-12-14 27.275 64,224 +5,478 0.00% 1,751,726
2007-12-17 2007-12-13 28.480 58,746 +17,528 0.00% 1,673,097
2007-12-14 2007-12-12 29.758 41,218 +5,477 0.00% 1,226,571
2007-12-13 2007-12-11 31.292 35,741 +3,287 0.00% 1,118,396
2007-12-11 2007-12-07 33.190 32,454 -1,096 0.00% 1,077,160
2007-12-10 2007-12-06 34.286 33,550 -10,955 0.00% 1,150,287
2007-12-07 2007-12-05 33.373 44,505 -6,573 0.00% 1,485,263
2007-12-06 2007-12-04 32.971 51,078 +16,433 0.00% 1,684,108
2007-12-05 2007-12-03 33.775 34,645 -12,051 0.00% 1,170,120
2007-12-03 2007-11-29 31.146 46,696 +1,096 0.00% 1,454,377
2007-11-19 2007-11-15 32.679 45,600 +10,955 0.00% 1,490,171
2007-11-16 2007-11-14 32.789 34,645 -5,478 0.00% 1,135,965
2007-11-15 2007-11-13 31.803 40,123 +2,191 0.00% 1,276,027
2007-11-14 2007-11-12 32.716 37,932 +5,478 0.00% 1,240,972
2007-11-09 2007-11-07 35.016 32,454 -10,955 0.00% 1,136,410
2007-11-06 2007-11-02 34.140 43,409 +10,955 0.00% 1,481,971
2007-11-05 2007-11-01 35.673 32,454 -4,382 0.00% 1,157,740
2007-11-02 2007-10-31 33.409 36,836 -5,478 0.00% 1,230,670
2007-10-31 2007-10-29 32.570 42,314 -5,477 0.00% 1,378,152
2007-10-30 2007-10-26 31.000 47,791 -32,865 0.00% 1,481,501
2007-10-29 2007-10-25 30.014 80,656 +16,432 0.00% 2,420,788
2007-10-26 2007-10-24 30.488 64,224 +7,669 0.00% 1,958,087
2007-10-23 2007-10-18 30.269 56,555 -5,478 0.00% 1,711,882
2007-10-22 2007-10-17 30.233 62,033 +5,478 0.00% 1,875,432
2007-10-17 2007-10-15 31.547 56,555 +10,955 0.00% 1,784,157
2007-10-16 2007-10-12 32.387 45,600 +5,477 0.00% 1,476,851
2007-10-15 2007-10-11 32.716 40,123 -3,286 0.00% 1,312,652
2007-10-12 2007-10-10 32.314 43,409 -7,669 0.00% 1,402,721
2007-10-10 2007-10-08 32.460 51,078 +16,433 0.00% 1,657,997
2007-10-04 2007-10-02 33.592 34,645 -65,730 0.00% 1,163,795
2007-10-03 2007-09-28 32.387 100,375 +32,865 0.00% 3,250,853
2007-09-28 2007-09-25 34.140 67,510 +32,865 0.00% 2,304,772
2007-09-24 2007-09-20 32.679 34,645 -16,433 0.00% 1,132,170
2007-09-21 2007-09-19 32.314 51,078 -54,775 0.00% 1,650,537
2007-09-20 2007-09-18 31.000 105,853 +32,865 0.00% 3,281,399
2007-09-18 2007-09-14 31.128 72,988 -66,825 0.00% 2,271,945
2007-09-17 2007-09-13 30.322 139,813 +411 0.00% 4,239,409
2007-09-14 2007-09-12 30.359 139,402 +49,153 0.00% 4,232,052
2007-09-13 2007-09-11 30.505 90,249 -10,923 0.00% 2,753,055
2007-09-11 2007-09-07 30.615 101,172 +17,476 0.00% 3,097,377
2007-09-10 2007-09-06 30.578 83,696 +10,923 0.00% 2,559,285
2007-09-07 2007-09-05 30.908 72,773 -27,307 0.00% 2,249,263
2007-09-06 2007-09-04 30.578 100,080 -5,461 0.00% 3,060,280
2007-09-05 2007-09-03 30.322 105,541 -5,462 0.00% 3,200,214
2007-09-04 2007-08-31 29.846 111,003 -38,229 0.00% 3,312,987
2007-09-03 2007-08-30 29.114 149,232 +36,045 0.00% 4,344,667
2007-08-31 2007-08-29 29.663 113,187 +34,953 0.00% 3,357,446
2007-08-29 2007-08-27 31.274 78,234 -14,200 0.00% 2,446,701
2007-08-27 2007-08-23 29.883 92,434 -1,092 0.00% 2,762,163
2007-08-24 2007-08-22 28.564 93,526 -6,554 0.00% 2,671,495
2007-08-22 2007-08-20 26.074 100,080 -4,369 0.00% 2,609,485
2007-08-21 2007-08-17 23.584 104,449 -64,444 0.00% 2,463,302
2007-08-17 2007-08-15 26.880 168,893 +49,152 0.00% 4,539,784
2007-08-16 2007-08-14 29.040 119,741 +19,661 0.00% 3,477,311
2007-08-14 2007-08-10 30.884 100,080 +8,531 0.00% 3,090,918
2007-08-10 2007-08-08 32.133 91,549 -78,603 0.00% 2,941,788
2007-08-03 2007-08-01 30.241 170,152 +95,116 0.00% 5,145,575
2007-08-02 2007-07-31 31.869 75,036 -21,137 0.00% 2,391,288
2007-08-01 2007-07-30 30.771 96,173 -52,842 0.00% 2,959,333
2007-07-31 2007-07-27 29.522 149,015 +31,706 0.00% 4,399,210
2007-07-27 2007-07-25 31.187 117,309 +42,273 0.00% 3,658,547
2007-07-26 2007-07-24 32.550 75,036 +42,274 0.00% 2,442,408
2007-07-25 2007-07-23 32.171 32,762 -26,421 0.00% 1,053,997
2007-07-23 2007-07-19 27.516 59,183 -52,842 0.00% 1,628,476
2007-07-20 2007-07-18 26.494 112,025 +79,263 0.00% 2,967,994
2007-07-18 2007-07-16 26.343 32,762 -7,398 0.00% 863,038
2007-07-17 2007-07-13 25.737 40,160 -24,307 0.00% 1,033,600
2007-07-13 2007-07-11 24.942 64,467 +31,705 0.00% 1,607,952
2007-07-03 2007-06-28 22.898 32,762 -1,057 0.00% 750,198
2007-06-29 2007-06-27 22.709 33,819 +1,057 0.00% 768,002
2007-06-26 2007-06-22 23.353 32,762 0.00% 765,078

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