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: TAI TAK SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.360 241,403 +0 0.00% 4,432,159
2025-10-13 2025-10-09 18.390 241,403 +0 0.00% 4,439,401
2025-10-10 2025-10-08 17.860 241,403 +0 0.00% 4,311,458
2025-10-09 2025-10-06 17.820 241,403 +0 0.00% 4,301,801
2025-10-08 2025-10-03 17.770 241,403 +0 0.00% 4,289,731
2025-10-06 2025-10-02 17.880 241,403 +0 0.00% 4,316,286
2025-10-03 2025-09-30 17.560 241,403 +0 0.00% 4,239,037
2025-10-02 2025-09-29 17.680 241,403 +0 0.00% 4,268,005
2025-09-30 2025-09-26 17.450 241,403 +0 0.00% 4,212,482
2025-09-29 2025-09-25 17.230 241,403 +0 0.00% 4,159,374
2025-09-26 2025-09-24 17.340 241,403 +0 0.00% 4,185,928
2025-09-25 2025-09-23 17.300 241,403 +0 0.00% 4,176,272
2025-09-24 2025-09-22 17.370 241,403 +0 0.00% 4,193,170
2025-09-23 2025-09-19 17.840 241,403 +0 0.00% 4,306,630
2025-09-22 2025-09-18 17.370 241,403 +0 0.00% 4,193,170
2025-09-19 2025-09-17 18.040 241,403 +2,000 0.00% 4,354,910
2025-09-08 2025-09-04 18.170 239,403 -19,967 0.00% 4,349,953
2025-08-08 2025-08-06 16.370 259,370 -4,000 0.00% 4,245,887
2025-07-09 2025-07-07 15.340 263,370 -6,000 0.00% 4,040,096
2025-07-04 2025-07-02 15.792 269,370 +6,352 0.00% 4,253,999
2025-07-03 2025-06-30 15.567 263,018 +5,859 0.00% 4,094,424
2025-06-24 2025-06-20 15.301 257,159 -1,953 0.00% 3,934,741
2025-06-10 2025-06-06 15.465 259,112 +1,953 0.00% 4,007,082
2025-05-15 2025-05-13 15.137 257,159 -1,953 0.00% 3,892,602
2025-05-09 2025-05-07 14.727 259,112 +1,953 0.00% 3,816,016
2025-04-10 2025-04-08 13.703 257,159 -3,906 0.00% 3,523,884
2025-04-09 2025-04-07 13.416 261,065 -3,906 0.00% 3,502,545
2025-04-03 2025-04-01 15.014 264,971 +7,812 0.00% 3,978,287
2025-04-01 2025-03-28 14.748 257,159 -3,906 0.00% 3,792,521
2025-03-31 2025-03-27 14.891 261,065 -3,906 0.00% 3,887,558
2025-03-19 2025-03-17 14.502 264,971 +3,906 0.00% 3,842,602
2025-03-18 2025-03-14 13.867 261,065 +3,906 0.00% 3,620,188
2024-12-18 2024-12-16 12.126 257,159 -11,717 0.00% 3,118,295
2024-12-10 2024-12-06 12.679 268,876 +5,858 0.00% 3,409,074
2024-12-06 2024-12-04 12.597 263,018 +5,859 0.00% 3,313,251
2024-12-05 2024-12-03 12.474 257,159 -3,880 0.00% 3,207,841
2024-10-31 2024-10-29 12.734 261,039 +4,904 0.00% 3,324,036
2024-10-04 2024-10-02 13.047 256,135 -2,874 0.00% 3,341,792
2024-09-17 2024-09-13 10.521 259,009 -5,748 0.00% 2,725,059
2024-09-04 2024-09-02 10.876 264,757 +5,748 0.00% 2,879,491
2024-08-21 2024-08-19 10.521 259,009 -5,748 0.00% 2,725,059
2024-08-14 2024-08-12 10.396 264,757 +5,748 0.00% 2,752,373
2024-08-09 2024-08-07 10.208 259,009 -13,413 0.00% 2,643,956
2024-07-22 2024-07-18 9.978 272,422 +13,413 0.00% 2,718,320
2024-07-05 2024-07-03 10.808 259,009 +14,121 0.00% 2,799,277
2024-06-28 2024-06-26 10.918 244,888 -7,246 0.00% 2,673,697
2024-06-27 2024-06-25 11.150 252,134 +7,246 0.00% 2,811,261
2024-06-05 2024-06-03 11.128 244,888 -7,246 0.00% 2,725,062
2024-05-14 2024-05-10 11.349 252,134 +7,246 0.00% 2,861,362
2024-04-24 2024-04-22 10.664 244,888 -12,681 0.00% 2,611,518
2024-04-22 2024-04-18 11.304 257,569 +12,681 0.00% 2,911,668
2024-04-12 2024-04-10 11.172 244,888 -7,246 0.00% 2,735,876
2024-04-10 2024-04-08 11.591 252,134 +7,246 0.00% 2,922,598
2024-03-20 2024-03-18 11.680 244,888 -7,246 0.00% 2,860,234
2024-02-02 2024-01-31 10.730 252,134 +7,246 0.00% 2,705,490
2024-02-01 2024-01-30 10.543 244,888 -5,435 0.00% 2,581,780
2024-01-26 2024-01-24 11.039 250,323 +5,435 0.00% 2,763,434
2024-01-19 2024-01-17 10.366 244,888 -5,435 0.00% 2,538,525
2024-01-18 2024-01-16 10.686 250,323 -4,529 0.00% 2,675,004
2024-01-12 2024-01-10 10.642 254,852 -9,058 0.00% 2,712,148
2023-12-28 2023-12-22 9.880 263,910 +5,435 0.00% 2,607,517
2023-12-20 2023-12-18 9.715 258,475 -7,247 0.00% 2,511,016
2023-12-01 2023-11-29 9.969 265,722 -5,435 0.00% 2,648,888
2023-11-28 2023-11-24 10.476 271,157 +12,682 0.00% 2,840,765
2023-10-24 2023-10-19 10.510 258,475 -7,247 0.00% 2,716,463
2023-08-30 2023-08-28 9.660 265,722 +7,247 0.00% 2,566,752
2023-08-18 2023-08-16 9.196 258,475 -12,682 0.00% 2,376,905
2023-08-17 2023-08-15 9.317 271,157 -7,247 0.00% 2,526,455
2023-08-09 2023-08-07 9.615 278,404 -7,246 0.00% 2,676,960
2023-08-08 2023-08-04 9.825 285,650 +14,493 0.00% 2,806,549
2023-07-20 2023-07-18 9.395 271,157 -7,247 0.00% 2,547,409
2023-07-19 2023-07-14 9.516 278,404 +12,682 0.00% 2,649,300
2023-07-07 2023-07-05 9.582 265,722 -12,682 0.00% 2,546,218
2023-06-30 2023-06-28 9.825 278,404 -5,435 0.00% 2,735,356
2023-06-26 2023-06-21 11.138 283,839 +16,014 0.00% 3,161,394
2023-06-20 2023-06-16 11.337 267,825 +23,933 0.00% 3,036,299
2023-05-04 2023-05-02 11.126 243,892 +86 0.00% 2,713,612
2023-04-06 2023-04-03 9.289 243,806 +102 0.00% 2,264,824
2023-03-27 2023-03-23 8.962 243,704 -8,547 0.00% 2,184,042
2023-03-14 2023-03-10 8.506 252,251 -5,129 0.00% 2,145,541
2023-03-03 2023-03-01 8.248 257,380 +115 0.00% 2,122,919
2023-02-21 2023-02-17 8.424 257,265 +8,547 0.00% 2,167,119
2023-02-03 2023-02-01 8.669 248,718 +109 0.00% 2,156,230
2023-01-05 2023-01-03 8.634 248,609 +109 0.00% 2,146,559
2022-12-05 2022-12-01 8.658 248,500 +108 0.00% 2,151,432
2022-11-03 2022-11-01 8.669 248,392 +108 0.00% 2,153,404
2022-10-06 2022-10-03 9.442 248,284 +99 0.00% 2,344,185
2022-09-27 2022-09-23 9.886 248,185 -2,408 0.00% 2,453,589
2022-09-05 2022-09-01 10.132 250,593 +94 0.00% 2,538,963
2022-08-03 2022-08-01 9.184 250,499 +102 0.00% 2,300,622
2022-07-19 2022-07-15 9.488 250,397 -5,128 0.00% 2,375,853
2022-07-06 2022-07-04 9.781 255,525 +97 0.00% 2,499,248
2022-06-28 2022-06-24 9.079 255,428 -18,804 0.00% 2,318,995
2022-06-23 2022-06-21 10.305 274,232 +15,813 0.00% 2,825,914
2022-06-06 2022-06-01 9.299 258,419 +100 0.00% 2,403,084
2022-05-31 2022-05-27 9.771 258,319 +17,720 0.00% 2,524,026
2022-05-17 2022-05-13 9.312 240,599 +4,832 0.00% 2,240,360
2022-05-11 2022-05-06 9.622 235,767 -6,443 0.00% 2,268,545
2022-05-05 2022-05-03 10.057 242,210 +6,538 0.00% 2,435,790
2022-04-27 2022-04-25 9.734 235,672 -6,444 0.00% 2,293,965
2022-04-06 2022-04-01 9.945 242,116 +95 0.00% 2,407,791
2022-03-31 2022-03-29 9.721 242,021 +6,444 0.00% 2,352,760
2022-03-03 2022-03-01 10.131 235,577 +93 0.00% 2,386,634
2022-02-24 2022-02-22 10.528 235,484 -3,222 0.00% 2,479,248
2022-02-22 2022-02-18 10.454 238,706 -11,276 0.00% 2,495,389
2022-02-15 2022-02-11 10.206 249,982 -6,443 0.00% 2,551,193
2022-02-08 2022-02-04 9.200 256,425 +101 0.00% 2,359,073
2022-01-05 2022-01-03 8.033 256,324 +116 0.00% 2,059,000
2021-12-21 2021-12-17 7.884 256,208 -6,444 0.00% 2,019,897
2021-12-03 2021-12-01 8.368 262,652 +113 0.00% 2,197,877
2021-11-15 2021-11-11 8.641 262,539 +6,444 0.00% 2,268,641
2021-11-05 2021-11-03 8.914 256,095 -6,444 0.00% 2,282,907
2021-11-03 2021-11-01 9.287 262,539 +103 0.00% 2,438,137
2021-11-01 2021-10-28 8.902 262,436 -6,443 0.00% 2,336,175
2021-10-22 2021-10-20 9.138 268,879 +12,887 0.00% 2,456,956
2021-10-06 2021-10-04 9.175 255,992 +102 0.00% 2,348,733
2021-09-03 2021-09-01 8.840 255,890 +109 0.00% 2,262,018
2021-08-04 2021-08-02 8.120 255,781 +119 0.00% 2,076,867
2021-07-29 2021-07-27 7.673 255,662 -49,938 0.00% 1,961,631
2021-07-07 2021-07-05 8.778 305,600 -7,976 0.01% 2,682,474
2021-07-06 2021-07-02 8.554 313,576 +50,047 0.01% 2,682,408
2021-06-23 2021-06-21 9.651 263,529 +16,377 0.00% 2,543,212
2021-06-03 2021-06-01 9.796 247,152 +97 0.00% 2,421,154
2021-05-27 2021-05-25 9.995 247,055 -8,387 0.00% 2,469,262
2021-05-21 2021-05-18 9.955 255,442 +8,387 0.00% 2,542,944
2021-05-05 2021-05-03 9.942 247,055 +94 0.00% 2,456,180
2021-04-08 2021-04-01 8.790 246,961 +107 0.00% 2,170,816
2021-03-31 2021-03-29 8.975 246,854 -3,022 0.00% 2,215,626
2021-03-29 2021-03-25 8.843 249,876 -7,554 0.00% 2,209,671
2021-03-10 2021-03-08 8.525 257,430 -1,511 0.00% 2,194,682
2021-03-03 2021-03-01 7.863 258,941 +121 0.00% 2,036,169
2021-02-03 2021-02-01 7.559 258,820 +126 0.00% 1,956,413
2021-02-01 2021-01-28 7.532 258,694 -15,108 0.00% 1,948,611
2021-01-25 2021-01-21 8.340 273,802 -7,554 0.01% 2,283,514
2021-01-22 2021-01-20 8.433 281,356 +1,511 0.01% 2,372,587
2021-01-06 2021-01-04 7.784 279,845 +123 0.01% 2,178,319
2020-12-21 2020-12-17 7.850 279,722 -599 0.01% 2,195,877
2020-12-11 2020-12-09 8.194 280,321 -22,662 0.01% 2,297,063
2020-12-03 2020-12-01 8.565 302,983 +111 0.01% 2,595,070
2020-11-30 2020-11-26 8.711 302,872 +7,554 0.01% 2,638,224
2020-11-27 2020-11-25 8.459 295,318 +7,554 0.01% 2,498,144
2020-11-24 2020-11-20 8.472 287,764 +30,216 0.01% 2,438,052
2020-11-11 2020-11-09 7.625 257,548 -4,533 0.00% 1,963,845
2020-11-04 2020-11-02 7.003 262,081 +135 0.01% 1,835,345
2020-11-03 2020-10-30 6.937 261,946 -16,618 0.01% 1,817,062
2020-10-30 2020-10-28 7.149 278,564 -7,554 0.01% 1,991,340
2020-10-28 2020-10-23 7.652 286,118 -7,554 0.01% 2,189,272
2020-10-22 2020-10-20 7.294 293,672 +12,086 0.01% 2,142,105
2020-10-16 2020-10-14 7.056 281,586 +7,554 0.01% 1,986,849
2020-10-07 2020-10-05 7.281 274,032 +131 0.01% 1,995,219
2020-09-30 2020-09-28 7.135 273,901 +16,618 0.01% 1,954,380
2020-09-16 2020-09-14 7.771 257,283 +4,533 0.00% 1,999,290
2020-09-09 2020-09-07 7.810 252,750 -7,554 0.00% 1,974,103
2020-09-03 2020-09-01 7.983 260,304 +118 0.00% 2,077,901
2020-09-02 2020-08-31 7.930 260,186 +7,554 0.00% 2,063,181
2020-08-10 2020-08-06 8.274 252,632 +7,554 0.00% 2,090,234
2020-08-07 2020-08-05 8.314 245,078 +7,554 0.00% 2,037,467
2020-08-05 2020-08-03 8.049 237,524 +117 0.00% 1,911,779
2020-07-17 2020-07-15 8.684 237,407 +1,511 0.00% 2,061,693
2020-07-10 2020-07-08 10.101 235,896 +1,511 0.00% 2,382,713
2020-07-07 2020-07-03 9.346 234,385 -1,511 0.00% 2,190,590
2020-07-06 2020-07-02 9.161 235,896 -1,404 0.00% 2,160,993
2020-07-03 2020-06-30 8.459 237,300 +1,511 0.00% 2,007,360
2020-07-02 2020-06-29 8.552 235,789 +4,532 0.00% 2,016,428
2020-06-29 2020-06-24 10.561 231,257 +15,886 0.00% 2,442,403
2020-06-05 2020-06-03 10.050 215,371 +2,814 0.00% 2,164,413
2020-06-03 2020-06-01 9.765 212,557 +96 0.00% 2,075,705
2020-05-06 2020-05-04 10.092 212,461 +93 0.00% 2,144,229
2020-04-28 2020-04-24 10.178 212,368 +1,407 0.00% 2,161,403
2020-04-03 2020-04-01 10.320 210,961 +86 0.00% 2,177,070
2020-03-04 2020-03-02 11.784 210,875 +81 0.00% 2,484,925
2020-02-28 2020-02-26 11.798 210,794 +4,221 0.00% 2,486,966
2020-02-05 2020-02-03 11.898 206,573 +79 0.00% 2,457,721
2020-01-23 2020-01-21 12.850 206,494 -9,849 0.00% 2,653,441
2020-01-17 2020-01-15 13.703 216,343 +5,628 0.00% 2,964,514
2020-01-09 2020-01-07 13.447 210,715 -1,407 0.00% 2,833,480
2020-01-06 2020-01-02 13.618 212,122 +70 0.00% 2,888,583
2020-01-02 2019-12-27 13.575 212,052 +4,221 0.00% 2,878,587
2019-12-20 2019-12-18 13.916 207,831 -4,221 0.00% 2,892,188
2019-12-09 2019-12-05 13.049 212,052 +1,407 0.00% 2,767,060
2019-12-04 2019-12-02 13.049 210,645 +4,293 0.00% 2,748,700
2019-12-03 2019-11-29 12.878 206,352 -4,221 0.00% 2,657,483
2019-11-25 2019-11-21 13.163 210,573 -7,035 0.00% 2,771,707
2019-11-08 2019-11-06 14.385 217,608 -1,407 0.00% 3,130,321
2019-11-05 2019-11-01 14.143 219,015 +66 0.00% 3,097,637
2019-10-04 2019-10-02 12.907 218,949 +73 0.00% 2,825,936
2019-09-23 2019-09-19 13.177 218,876 -4,601 0.00% 2,884,108
2019-09-06 2019-09-04 13.049 223,477 +4,924 0.00% 2,916,145
2019-09-04 2019-09-02 12.608 218,553 +74 0.00% 2,755,586
2019-08-19 2019-08-15 12.011 218,479 -14,070 0.00% 2,624,218
2019-08-15 2019-08-13 12.196 232,549 -4,221 0.00% 2,836,190
2019-08-07 2019-08-05 12.452 236,770 -4,221 0.00% 2,948,250
2019-08-05 2019-08-01 13.234 240,991 +71 0.00% 3,189,217
2019-07-18 2019-07-16 12.978 240,920 -12,663 0.00% 3,126,635
2019-07-04 2019-07-02 12.239 253,583 +76 0.01% 3,103,537
2019-06-26 2019-06-24 12.615 253,507 +9,273 0.01% 3,197,956
2019-06-24 2019-06-20 12.703 244,234 +4,066 0.01% 3,102,599
2019-06-12 2019-06-10 12.320 240,168 +4,067 0.01% 2,958,817
2019-06-05 2019-06-03 12.467 236,101 +4,142 0.01% 2,943,547
2019-05-21 2019-05-17 11.597 231,959 -8,134 0.00% 2,689,987
2019-05-16 2019-05-14 11.671 240,093 +1,356 0.01% 2,802,028
2019-05-06 2019-05-02 12.984 238,737 +72 0.01% 3,099,694
2019-05-03 2019-04-30 12.998 238,665 +1,356 0.01% 3,102,281
2019-04-03 2019-04-01 12.984 237,309 +72 0.01% 3,081,153
2019-03-13 2019-03-11 13.220 237,237 -6,778 0.01% 3,136,222
2019-03-12 2019-03-08 12.969 244,015 +13,556 0.01% 3,164,622
2019-03-07 2019-03-05 13.884 230,459 +1,355 0.00% 3,199,630
2019-03-05 2019-03-01 14.356 229,104 -6,711 0.00% 3,288,985
2019-02-27 2019-02-25 14.592 235,815 -6,778 0.01% 3,440,996
2019-02-21 2019-02-19 12.644 242,593 -4,067 0.01% 3,067,436
2019-02-18 2019-02-14 12.807 246,660 -1,355 0.01% 3,158,893
2019-02-15 2019-02-13 12.954 248,015 -1,356 0.01% 3,212,838
2019-02-11 2019-02-04 12.231 249,371 +2,789 0.01% 3,050,120
2019-02-08 2019-01-31 11.936 246,582 +6,778 0.01% 2,943,244
2019-01-31 2019-01-29 11.892 239,804 -1,355 0.01% 2,851,727
2019-01-25 2019-01-23 11.626 241,159 +1,355 0.01% 2,803,794
2019-01-24 2019-01-22 11.626 239,804 +4,067 0.01% 2,788,040
2019-01-21 2019-01-17 12.246 235,737 -1,356 0.01% 2,886,837
2019-01-18 2019-01-16 12.335 237,093 -1,355 0.01% 2,924,431
2019-01-09 2019-01-07 11.789 238,448 -1,356 0.01% 2,810,974
2019-01-07 2019-01-03 11.331 239,804 +1,356 0.01% 2,717,278
2019-01-04 2019-01-02 11.479 238,448 +80 0.01% 2,737,094
2019-01-03 2018-12-31 11.818 238,368 -1,355 0.01% 2,817,065
2018-12-28 2018-12-24 11.346 239,723 +9,489 0.01% 2,719,897
2018-12-19 2018-12-17 11.700 230,234 +1,355 0.00% 2,693,761
2018-12-06 2018-12-04 12.276 228,879 +5,422 0.00% 2,809,608
2018-12-05 2018-12-03 12.261 223,457 -1,279 0.00% 2,739,753
2018-11-26 2018-11-22 11.744 224,736 +1,355 0.00% 2,639,381
2018-11-15 2018-11-13 12.290 223,381 -1,355 0.00% 2,745,413
2018-11-06 2018-11-02 11.641 224,736 -10,845 0.00% 2,616,171
2018-11-05 2018-11-01 11.125 235,581 +86 0.01% 2,620,765
2018-11-02 2018-10-31 11.213 235,495 +12,200 0.01% 2,640,655
2018-10-30 2018-10-26 12.630 223,295 -42,022 0.00% 2,820,130
2018-10-26 2018-10-24 12.733 265,317 +1,356 0.01% 3,378,254
2018-10-25 2018-10-23 13.426 263,961 -2,033 0.01% 3,544,032
2018-10-24 2018-10-22 13.530 265,994 +42,022 0.01% 3,598,799
2018-10-16 2018-10-12 13.264 223,972 -1,356 0.00% 2,970,776
2018-10-15 2018-10-11 12.674 225,328 -9,489 0.00% 2,855,780
2018-10-09 2018-10-05 13.013 234,817 +1,356 0.01% 3,055,727
2018-10-04 2018-10-02 13.412 233,461 +69 0.00% 3,131,083
2018-10-03 2018-09-28 13.633 233,392 +8,133 0.00% 3,181,811
2018-10-02 2018-09-27 13.412 225,259 -1,355 0.00% 3,021,082
2018-09-28 2018-09-26 13.367 226,614 -1,356 0.00% 3,029,224
2018-09-18 2018-09-14 12.571 227,970 +1,356 0.00% 2,865,720
2018-09-05 2018-09-03 13.028 226,614 +72 0.00% 2,952,323
2018-09-04 2018-08-31 13.043 226,542 -9,489 0.00% 2,954,727
2018-08-31 2018-08-29 13.235 236,031 +14,911 0.01% 3,123,762
2018-08-29 2018-08-27 13.559 221,120 +2,711 0.00% 2,998,196
2018-08-20 2018-08-16 14.061 218,409 -2,711 0.00% 3,071,000
2018-08-15 2018-08-13 14.223 221,120 -1,355 0.00% 3,145,006
2018-08-14 2018-08-10 14.710 222,475 +1,355 0.00% 3,272,599
2018-08-13 2018-08-09 14.725 221,120 -1,355 0.00% 3,255,929
2018-08-08 2018-08-06 14.179 222,475 -2,711 0.00% 3,154,431
2018-08-07 2018-08-03 13.839 225,186 -10,167 0.00% 3,116,453
2018-08-03 2018-08-01 13.249 235,353 +9,559 0.01% 3,118,261
2018-07-20 2018-07-18 12.821 225,794 +74,787 0.01% 2,895,000
2018-07-12 2018-07-10 12.777 151,007 -1,355 0.00% 1,929,441
2018-07-05 2018-07-03 12.349 152,362 +77 0.00% 1,881,562
2018-07-03 2018-06-28 12.187 152,285 +2,711 0.00% 1,855,896
2018-06-28 2018-06-26 30.109 149,574 -1,356 0.00% 4,503,556
2018-06-27 2018-06-25 30.338 150,930 +53,452 0.00% 4,578,864
2018-06-25 2018-06-21 30.246 97,478 +1,751 0.00% 2,948,348
2018-06-22 2018-06-20 30.932 95,727 +875 0.00% 2,960,992
2018-06-21 2018-06-19 30.795 94,852 +2,627 0.00% 2,920,925
2018-06-20 2018-06-15 31.845 92,225 -7,004 0.00% 2,936,943
2018-06-19 2018-06-14 31.982 99,229 +2,626 0.00% 3,173,589
2018-06-14 2018-06-12 32.348 96,603 +1,751 0.00% 3,124,913
2018-06-11 2018-06-07 33.445 94,852 -875 0.00% 3,172,281
2018-06-08 2018-06-06 32.988 95,727 +7,879 0.00% 3,157,808
2018-06-06 2018-06-04 32.714 87,848 -1,751 0.00% 2,873,816
2018-06-05 2018-06-01 31.571 89,599 +30 0.00% 2,828,755
2018-05-29 2018-05-25 31.526 89,569 -6,128 0.00% 2,823,715
2018-05-28 2018-05-24 31.845 95,697 -5,253 0.00% 3,047,510
2018-05-16 2018-05-14 33.764 100,950 +12,257 0.01% 3,408,512
2018-05-10 2018-05-08 32.988 88,693 -3,502 0.00% 2,925,773
2018-05-04 2018-05-02 31.708 92,195 +29 0.00% 2,923,351
2018-04-10 2018-04-06 30.749 92,166 +2,626 0.00% 2,834,000
2018-04-06 2018-04-03 32.028 89,540 +30 0.00% 2,867,802
2018-04-03 2018-03-28 31.754 89,510 +3,502 0.00% 2,842,304
2018-03-29 2018-03-27 33.764 86,008 +876 0.00% 2,904,005
2018-03-14 2018-03-12 37.282 85,132 -876 0.00% 3,173,928
2018-03-05 2018-03-01 36.323 86,008 +26 0.00% 3,124,065
2018-02-09 2018-02-07 35.226 85,982 +876 0.00% 3,028,838
2018-02-05 2018-02-01 37.191 85,106 +25 0.00% 3,165,182
2018-01-23 2018-01-19 39.156 85,081 +4,377 0.00% 3,331,405
2018-01-19 2018-01-17 37.420 80,704 -3,940 0.00% 3,019,903
2018-01-04 2018-01-02 35.318 84,644 -4,350 0.00% 2,989,439
2018-01-02 2017-12-28 34.221 88,994 +4,377 0.00% 3,045,486
2017-12-28 2017-12-22 34.770 84,617 -875 0.00% 2,942,093
2017-12-19 2017-12-15 33.673 85,492 +875 0.00% 2,878,771
2017-12-05 2017-12-01 33.810 84,617 +28 0.00% 2,860,905
2017-12-01 2017-11-29 34.541 84,589 -1,751 0.00% 2,921,795
2017-11-16 2017-11-14 35.820 86,340 -1,751 0.00% 3,092,731
2017-11-06 2017-11-02 37.191 88,091 -2,627 0.00% 3,276,197
2017-11-03 2017-11-01 38.288 90,718 +25 0.00% 3,473,374
2017-10-23 2017-10-19 33.764 90,693 -875 0.00% 3,062,191
2017-10-19 2017-10-17 34.313 91,568 +875 0.00% 3,141,939
2017-10-18 2017-10-16 34.450 90,693 -1,751 0.00% 3,124,347
2017-10-16 2017-10-12 34.450 92,444 -875 0.00% 3,184,668
2017-10-13 2017-10-11 32.851 93,319 -2,627 0.00% 3,065,583
2017-10-06 2017-10-03 32.120 95,946 +30 0.00% 3,081,742
2017-09-21 2017-09-19 31.480 95,916 +2,626 0.00% 3,019,426
2017-09-13 2017-09-11 32.348 93,290 -4,199 0.00% 3,017,744
2017-09-05 2017-09-01 33.719 97,489 +28 0.00% 3,287,200
2017-08-30 2017-08-28 34.267 97,461 -876 0.00% 3,339,690
2017-08-15 2017-08-11 32.851 98,337 -1,751 0.00% 3,230,427
2017-08-14 2017-08-10 32.622 100,088 -7,879 0.00% 3,265,084
2017-08-04 2017-08-02 34.267 107,967 +2,157 0.01% 3,699,699
2017-08-03 2017-08-01 33.947 105,810 +28 0.01% 3,591,944
2017-07-31 2017-07-27 34.267 105,782 -4,377 0.01% 3,624,826
2017-07-26 2017-07-24 34.176 110,159 -3,502 0.01% 3,764,746
2017-07-25 2017-07-21 33.856 113,661 -876 0.01% 3,848,077
2017-07-10 2017-07-06 33.125 114,537 -2,626 0.01% 3,794,005
2017-07-07 2017-07-05 31.069 117,163 -1,751 0.01% 3,640,101
2017-07-05 2017-07-03 30.246 118,914 +31 0.01% 3,596,707
2017-06-28 2017-06-26 31.346 118,883 +3,131 0.01% 3,726,507
2017-06-14 2017-06-12 29.610 115,752 -7,672 0.01% 3,427,391
2017-06-09 2017-06-07 30.079 123,424 -1,705 0.01% 3,712,474
2017-06-08 2017-06-06 30.267 125,129 -1,704 0.01% 3,787,245
2017-06-07 2017-06-05 30.126 126,833 -5,967 0.01% 3,820,965
2017-06-05 2017-06-01 30.314 132,800 +30 0.01% 4,025,653
2017-05-31 2017-05-26 30.548 132,770 -3,409 0.01% 4,055,895
2017-05-29 2017-05-25 30.267 136,179 -23,868 0.01% 4,121,693
2017-05-26 2017-05-24 30.079 160,047 +1,705 0.01% 4,814,058
2017-05-17 2017-05-15 30.501 158,342 -853 0.01% 4,829,645
2017-05-16 2017-05-12 30.173 159,195 -4,262 0.01% 4,803,371
2017-05-15 2017-05-11 30.173 163,457 -4,262 0.01% 4,931,968
2017-05-11 2017-05-09 29.422 167,719 -4,262 0.01% 4,934,641
2017-05-05 2017-05-02 29.234 171,981 +1,737 0.01% 5,027,757
2017-05-02 2017-04-27 29.469 170,244 +13,638 0.01% 5,016,920
2017-04-28 2017-04-26 29.375 156,606 +3,410 0.01% 4,600,325
2017-04-27 2017-04-25 28.530 153,196 +25,573 0.01% 4,370,758
2017-04-21 2017-04-19 27.217 127,623 +4,262 0.01% 3,473,463
2017-04-18 2017-04-12 27.920 123,361 -853 0.01% 3,444,297
2017-04-13 2017-04-11 27.874 124,214 +4,263 0.01% 3,462,284
2017-04-11 2017-04-07 28.014 119,951 +3,409 0.01% 3,360,346
2017-04-06 2017-04-03 28.014 116,542 -2,524 0.01% 3,264,845
2017-04-05 2017-03-31 28.108 119,066 +853 0.01% 3,346,727
2017-04-03 2017-03-30 28.343 118,213 -12,787 0.01% 3,350,487
2017-03-24 2017-03-22 29.563 131,000 +1,705 0.01% 3,872,733
2017-03-23 2017-03-21 29.891 129,295 -1,705 0.01% 3,864,799
2017-03-21 2017-03-17 29.891 131,000 -7,671 0.01% 3,915,764
2017-03-15 2017-03-13 28.718 138,671 +10,524 0.01% 3,982,381
2017-03-10 2017-03-08 28.343 128,147 -2,558 0.01% 3,632,044
2017-03-09 2017-03-07 28.202 130,705 +5,672 0.01% 3,686,145
2017-03-06 2017-03-02 27.827 125,033 -5,967 0.01% 3,479,246
2017-03-03 2017-03-01 27.920 131,000 -5,933 0.01% 3,657,581
2017-03-02 2017-02-28 27.827 136,933 -8,524 0.01% 3,810,382
2017-03-01 2017-02-27 28.014 145,457 +4,262 0.01% 4,074,879
2017-02-28 2017-02-24 28.155 141,195 -11,082 0.01% 3,975,359
2017-02-24 2017-02-22 28.390 152,277 -4,262 0.01% 4,323,101
2017-02-21 2017-02-17 28.812 156,539 +4,262 0.01% 4,510,209
2017-02-20 2017-02-16 28.953 152,277 -13,638 0.01% 4,408,849
2017-02-17 2017-02-15 28.953 165,915 -1,705 0.01% 4,803,708
2017-02-16 2017-02-14 29.047 167,620 +3,410 0.01% 4,868,803
2017-02-14 2017-02-10 28.953 164,210 +27,277 0.01% 4,754,343
2017-02-08 2017-02-06 28.155 136,933 +6,819 0.01% 3,855,362
2017-02-03 2017-02-01 27.592 130,114 +35 0.01% 3,590,105
2017-02-02 2017-01-27 27.733 130,079 +8,524 0.01% 3,607,451
2017-02-01 2017-01-25 27.592 121,555 +3,409 0.01% 3,353,945
2017-01-23 2017-01-19 27.451 118,146 +5,967 0.01% 3,243,252
2017-01-20 2017-01-18 27.780 112,179 +2,558 0.01% 3,116,298
2017-01-19 2017-01-17 27.686 109,621 +12,786 0.01% 3,034,950
2017-01-09 2017-01-05 28.671 96,835 -852 0.00% 2,776,383
2017-01-05 2017-01-03 28.671 97,687 +32 0.00% 2,800,811
2016-12-19 2016-12-15 29.328 97,655 -6,819 0.00% 2,864,048
2016-12-06 2016-12-02 30.079 104,474 +852 0.01% 3,142,476
2016-12-05 2016-12-01 30.501 103,622 +884 0.01% 3,160,611
2016-12-02 2016-11-30 30.501 102,738 +852 0.01% 3,133,648
2016-12-01 2016-11-29 30.501 101,886 +852 0.01% 3,107,661
2016-11-29 2016-11-25 30.877 101,034 -12,786 0.01% 3,119,602
2016-11-24 2016-11-22 29.281 113,820 +6,819 0.01% 3,332,797
2016-11-15 2016-11-11 27.920 107,001 +9,377 0.01% 2,987,518
2016-11-14 2016-11-10 28.577 97,624 +852 0.00% 2,789,842
2016-11-03 2016-11-01 29.751 96,772 +32 0.00% 2,879,020
2016-10-31 2016-10-27 29.891 96,740 +2,557 0.00% 2,891,687
2016-10-28 2016-10-26 30.314 94,183 +1,705 0.00% 2,855,031
2016-10-24 2016-10-19 30.079 92,478 -4,732 0.00% 2,781,648
2016-10-17 2016-10-13 29.891 97,210 -1,140 0.00% 2,905,736
2016-10-14 2016-10-12 29.751 98,350 +853 0.01% 2,925,967
2016-10-13 2016-10-11 30.173 97,497 +852 0.00% 2,941,765
2016-10-12 2016-10-07 30.783 96,645 +852 0.00% 2,975,014
2016-10-05 2016-10-03 30.079 95,793 -17,869 0.00% 2,881,360
2016-09-30 2016-09-28 31.064 113,662 +1,705 0.01% 3,530,848
2016-09-19 2016-09-14 31.018 111,957 +852 0.01% 3,472,630
2016-09-14 2016-09-12 31.440 111,105 +852 0.01% 3,493,125
2016-09-13 2016-09-09 33.129 110,253 +853 0.01% 3,652,589
2016-09-08 2016-09-06 33.223 109,400 -853 0.01% 3,634,598
2016-09-05 2016-09-01 30.595 110,253 +31 0.01% 3,373,213
2016-08-31 2016-08-29 29.751 110,222 -4,262 0.01% 3,279,165
2016-08-30 2016-08-26 29.985 114,484 +4,262 0.01% 3,432,823
2016-08-23 2016-08-19 30.548 110,222 -8,524 0.01% 3,367,092
2016-08-19 2016-08-17 31.205 118,746 -1,705 0.01% 3,705,496
2016-08-18 2016-08-16 31.299 120,451 -1,705 0.01% 3,770,006
2016-08-16 2016-08-12 30.267 122,156 -4,262 0.01% 3,697,262
2016-08-09 2016-08-05 28.671 126,418 +11,934 0.01% 3,624,565
2016-08-04 2016-08-01 28.859 114,484 +32 0.01% 3,303,891
2016-08-03 2016-07-29 28.202 114,452 +1,705 0.01% 3,227,778
2016-07-28 2016-07-26 28.343 112,747 +1,705 0.01% 3,195,565
2016-07-26 2016-07-22 28.718 111,042 +852 0.01% 3,188,926
2016-07-25 2016-07-21 28.953 110,190 +8,525 0.01% 3,190,312
2016-07-19 2016-07-15 29.187 101,665 +1,705 0.01% 2,967,342
2016-07-18 2016-07-14 28.296 99,960 +5,966 0.01% 2,828,455
2016-07-15 2016-07-13 28.624 93,994 +1,705 0.00% 2,690,517
2016-07-14 2016-07-12 28.484 92,289 -2,557 0.00% 2,628,720
2016-07-12 2016-07-08 27.451 94,846 -2,557 0.00% 2,603,638
2016-07-08 2016-07-06 26.653 97,403 +4,262 0.00% 2,596,130
2016-07-07 2016-07-05 27.967 93,141 +852 0.00% 2,604,911
2016-07-06 2016-07-04 28.202 92,289 +34 0.00% 2,602,736
2016-06-29 2016-06-27 31.385 92,255 +2,143 0.00% 2,895,396
2016-06-28 2016-06-24 32.032 90,112 +803 0.00% 2,886,497
2016-06-27 2016-06-23 34.623 89,309 +3,212 0.00% 3,092,129
2016-06-21 2016-06-17 33.427 86,097 -8,030 0.00% 2,877,982
2016-06-03 2016-06-01 35.420 94,127 +27 0.01% 3,333,967
2016-06-02 2016-05-31 35.320 94,100 +8,029 0.01% 3,323,635
2016-05-11 2016-05-09 33.477 86,071 -18,467 0.00% 2,881,401
2016-05-05 2016-05-03 33.278 104,538 +28 0.01% 3,478,790
2016-04-21 2016-04-19 36.117 104,510 -803 0.01% 3,774,621
2016-04-18 2016-04-14 35.868 105,313 -1,606 0.01% 3,777,392
2016-04-15 2016-04-13 35.619 106,919 -2,409 0.01% 3,808,364
2016-04-06 2016-04-01 34.872 109,328 +27 0.01% 3,812,475
2016-03-15 2016-03-11 33.477 109,301 +18,468 0.01% 3,659,072
2016-03-03 2016-03-01 30.339 90,833 -1,575 0.00% 2,755,741
2016-02-26 2016-02-24 28.944 92,408 +1,606 0.01% 2,674,627
2016-02-25 2016-02-23 29.791 90,802 +803 0.00% 2,705,043
2016-02-15 2016-02-11 29.591 89,999 -12,847 0.00% 2,663,187
2016-02-12 2016-02-05 30.289 102,846 -12,847 0.01% 3,115,075
2016-02-03 2016-02-01 32.082 115,693 +28 0.01% 3,711,680
2016-02-02 2016-01-29 32.730 115,665 +2,409 0.01% 3,785,688
2016-01-29 2016-01-27 32.580 113,256 +25,694 0.01% 3,689,916
2016-01-25 2016-01-21 31.385 87,562 -1,606 0.00% 2,748,108
2016-01-22 2016-01-20 31.983 89,168 +1,606 0.00% 2,851,816
2016-01-11 2016-01-07 36.068 87,562 -803 0.00% 3,158,143
2016-01-08 2016-01-06 36.964 88,365 +4,015 0.00% 3,266,342
2016-01-06 2016-01-04 37.163 84,350 +25 0.00% 3,134,739
2016-01-05 2015-12-31 38.409 84,325 +1,606 0.00% 3,238,831
2015-12-23 2015-12-21 40.750 82,719 -803 0.00% 3,370,824
2015-12-10 2015-12-08 40.152 83,522 +803 0.00% 3,353,617
2015-12-03 2015-12-01 43.191 82,719 +22 0.00% 3,572,744
2015-12-01 2015-11-27 42.095 82,697 +803 0.00% 3,481,160
2015-11-17 2015-11-13 43.291 81,894 +803 0.00% 3,545,271
2015-11-09 2015-11-05 44.835 81,091 -3,212 0.00% 3,635,739
2015-11-04 2015-11-02 44.138 84,303 +21 0.00% 3,720,954
2015-10-15 2015-10-13 42.394 84,282 +803 0.00% 3,573,073
2015-10-13 2015-10-09 43.540 83,479 -803 0.00% 3,634,680
2015-10-06 2015-10-02 39.206 84,282 +24 0.00% 3,304,358
2015-09-04 2015-09-01 35.520 84,258 +26 0.00% 2,992,803
2015-08-19 2015-08-17 40.252 84,232 -8,832 0.00% 3,390,518
2015-08-11 2015-08-07 39.156 93,064 -12,044 0.01% 3,644,029
2015-08-05 2015-08-03 39.156 105,108 +23 0.01% 4,115,625
2015-08-04 2015-07-31 40.202 105,085 +12,044 0.01% 4,224,660
2015-07-27 2015-07-23 40.302 93,041 +8,833 0.01% 3,749,734
2015-07-17 2015-07-15 38.957 84,208 -4,818 0.00% 3,280,482
2015-07-14 2015-07-10 41.099 89,026 -803 0.00% 3,658,881
2015-07-10 2015-07-08 36.665 89,829 -1,606 0.00% 3,293,608
2015-07-09 2015-07-07 38.259 91,435 -7,226 0.00% 3,498,253
2015-07-06 2015-07-02 43.988 98,661 +21 0.01% 4,339,940
2015-07-03 2015-06-30 44.858 98,640 +3,212 0.01% 4,424,811
2015-07-02 2015-06-29 43.741 95,428 +1,850 0.01% 4,174,072
2015-06-30 2015-06-26 44.960 93,578 -1,575 0.01% 4,207,247
2015-06-26 2015-06-24 46.839 95,153 +787 0.01% 4,456,915
2015-06-17 2015-06-15 45.265 94,366 +788 0.01% 4,271,439
2015-06-16 2015-06-12 46.941 93,578 -788 0.01% 4,392,651
2015-06-05 2015-06-03 45.773 94,366 -1,574 0.01% 4,319,379
2015-06-03 2015-06-01 46.331 95,940 +20 0.01% 4,445,038
2015-06-02 2015-05-29 45.163 95,920 +788 0.01% 4,332,034
2015-05-13 2015-05-11 45.265 95,132 +787 0.01% 4,306,112
2015-05-07 2015-05-05 43.741 94,345 +787 0.01% 4,126,701
2015-05-06 2015-05-04 44.350 93,558 +21 0.01% 4,149,312
2015-04-20 2015-04-16 45.823 93,537 -3,149 0.01% 4,286,185
2015-04-17 2015-04-15 44.401 96,686 +787 0.01% 4,292,951
2015-04-13 2015-04-09 42.877 95,899 +787 0.01% 4,111,852
2015-04-08 2015-04-01 39.880 95,112 +24 0.01% 3,793,027
2015-04-02 2015-03-31 38.914 95,088 +3,150 0.01% 3,700,287
2015-03-20 2015-03-18 40.845 91,938 -1,575 0.01% 3,755,191
2015-03-12 2015-03-10 38.406 93,513 +1,575 0.01% 3,591,491
2015-03-04 2015-03-02 43.029 91,938 -3,916 0.01% 3,956,028
2015-03-02 2015-02-26 42.674 95,854 -2,475 0.01% 4,090,444
2015-02-24 2015-02-18 40.388 98,329 -1,048 0.01% 3,971,273
2015-02-04 2015-02-02 38.000 99,377 +25 0.01% 3,776,317
2015-01-15 2015-01-13 38.813 99,352 -787 0.01% 3,856,123
2015-01-12 2015-01-08 37.797 100,139 +787 0.01% 3,784,924
2015-01-06 2015-01-02 38.813 99,352 +24 0.01% 3,856,123
2014-12-29 2014-12-22 40.032 99,328 -3,028 0.01% 3,976,297
2014-12-10 2014-12-08 40.235 102,356 -1,575 0.01% 4,118,314
2014-12-09 2014-12-05 39.676 103,931 +4,847 0.01% 4,123,605
2014-12-03 2014-12-01 38.965 99,084 +24 0.01% 3,860,823
2014-12-01 2014-11-27 38.559 99,060 +3,937 0.01% 3,819,628
2014-11-28 2014-11-26 38.406 95,123 -9,449 0.01% 3,653,325
2014-11-26 2014-11-24 36.273 104,572 -1,575 0.01% 3,793,102
2014-11-10 2014-11-06 35.958 106,147 +4,020 0.01% 3,816,819
2014-11-05 2014-11-03 37.331 102,127 +25 0.01% 3,812,473
2014-11-04 2014-10-31 37.542 102,102 -1,515 0.01% 3,833,104
2014-10-28 2014-10-24 35.588 103,617 -758 0.01% 3,687,548
2014-10-22 2014-10-20 35.958 104,375 +1,516 0.01% 3,753,102
2014-10-21 2014-10-17 36.327 102,859 -1,516 0.01% 3,736,607
2014-10-07 2014-10-03 37.859 104,375 +26 0.01% 3,951,504
2014-10-06 2014-09-30 36.327 104,349 -758 0.01% 3,790,735
2014-10-03 2014-09-29 38.228 105,107 -1,515 0.01% 4,018,065
2014-09-30 2014-09-26 37.278 106,622 -3,788 0.01% 3,974,644
2014-09-26 2014-09-24 36.961 110,410 +3,788 0.01% 4,080,874
2014-09-15 2014-09-11 37.172 106,622 -1,517 0.01% 3,963,385
2014-09-05 2014-09-03 37.331 108,139 -4,625 0.01% 4,036,905
2014-09-03 2014-09-01 34.479 112,764 +28 0.01% 3,888,037
2014-08-20 2014-08-18 33.318 112,736 -1,516 0.01% 3,756,114
2014-08-08 2014-08-06 33.212 114,252 -757 0.01% 3,794,558
2014-08-05 2014-08-01 33.212 115,009 -729 0.01% 3,819,700
2014-08-04 2014-07-31 33.265 115,738 -1,515 0.01% 3,850,022
2014-07-31 2014-07-29 33.846 117,253 -834 0.01% 3,968,521
2014-07-25 2014-07-23 32.684 118,087 -926 0.01% 3,859,575
2014-07-21 2014-07-17 31.206 119,013 -3,788 0.01% 3,713,886
2014-07-04 2014-07-02 30.678 122,801 +31 0.01% 3,767,253
2014-07-02 2014-06-27 31.477 122,770 +1,432 0.01% 3,864,404
2014-06-20 2014-06-18 31.152 121,338 +3,698 0.01% 3,779,955
2014-06-13 2014-06-11 32.018 117,640 -740 0.01% 3,766,553
2014-06-12 2014-06-10 32.126 118,380 -740 0.01% 3,803,051
2014-06-11 2014-06-09 31.801 119,120 -1,479 0.01% 3,788,169
2014-06-09 2014-06-05 31.044 120,599 -2,219 0.01% 3,743,889
2014-06-06 2014-06-04 30.720 122,818 -739 0.01% 3,772,921
2014-06-05 2014-06-03 30.990 123,557 +30 0.01% 3,829,035
2014-06-03 2014-05-29 30.503 123,527 -739 0.01% 3,767,978
2014-05-28 2014-05-26 30.341 124,266 +1,479 0.01% 3,770,357
2014-05-26 2014-05-22 30.503 122,787 -5,177 0.01% 3,745,405
2014-05-21 2014-05-19 29.746 127,964 -1,806 0.01% 3,806,430
2014-05-20 2014-05-16 29.476 129,770 +3,698 0.01% 3,825,059
2014-05-15 2014-05-13 29.313 126,072 -1,480 0.01% 3,695,602
2014-05-13 2014-05-09 28.556 127,552 +11,094 0.01% 3,642,407
2014-05-07 2014-05-02 28.015 116,458 +33 0.01% 3,262,619
2014-04-25 2014-04-23 28.124 116,425 +1,479 0.01% 3,274,288
2014-04-22 2014-04-16 28.610 114,946 -1,479 0.01% 3,288,644
2014-04-17 2014-04-15 28.286 116,425 +2,959 0.01% 3,293,178
2014-04-16 2014-04-14 28.827 113,466 +739 0.01% 3,270,847
2014-04-14 2014-04-10 30.125 112,727 -813 0.01% 3,395,865
2014-04-08 2014-04-04 28.610 113,540 +2,958 0.01% 3,248,418
2014-04-03 2014-04-01 28.502 110,582 +33 0.01% 3,151,827
2014-04-01 2014-03-28 29.692 110,549 -1,479 0.01% 3,282,422
2014-03-28 2014-03-26 28.989 112,028 -1,480 0.01% 3,247,571
2014-03-21 2014-03-19 27.150 113,508 +740 0.01% 3,081,751
2014-03-12 2014-03-10 27.961 112,768 -8,875 0.01% 3,153,143
2014-03-05 2014-03-03 28.124 121,643 +33 0.01% 3,421,037
2014-03-04 2014-02-28 28.664 121,610 -8,875 0.01% 3,485,880
2014-02-06 2014-02-04 26.988 130,485 +774 0.01% 3,521,506
2014-01-22 2014-01-20 27.853 129,711 -740 0.01% 3,612,862
2014-01-16 2014-01-14 28.286 130,451 +740 0.01% 3,689,915
2014-01-14 2014-01-10 28.556 129,711 +1,479 0.01% 3,704,060
2014-01-08 2014-01-06 28.664 128,232 +740 0.01% 3,675,696
2014-01-07 2014-01-03 28.989 127,492 +739 0.01% 3,695,856
2014-01-06 2014-01-02 30.071 126,753 +31 0.01% 3,811,539
2014-01-03 2013-12-31 31.098 126,722 +740 0.01% 3,940,825
2013-12-27 2013-12-20 30.179 125,982 +739 0.01% 3,801,982
2013-12-04 2013-12-02 35.695 125,243 +27 0.01% 4,470,589
2013-11-26 2013-11-22 35.046 125,216 -5,178 0.01% 4,388,359
2013-11-20 2013-11-18 34.992 130,394 -1,479 0.01% 4,562,777
2013-11-05 2013-11-01 32.126 131,873 +29 0.01% 4,236,524
2013-11-01 2013-10-30 31.801 131,844 -739 0.01% 4,192,808
2013-10-24 2013-10-22 32.288 132,583 -8,210 0.01% 4,280,845
2013-10-22 2013-10-18 31.801 140,793 +4,512 0.01% 4,477,398
2013-10-17 2013-10-15 30.828 136,281 -740 0.01% 4,201,240
2013-10-04 2013-10-02 28.610 137,021 +772 0.01% 3,920,217
2013-09-27 2013-09-25 30.125 136,249 +740 0.01% 4,104,458
2013-09-26 2013-09-24 30.557 135,509 +740 0.01% 4,140,797
2013-09-11 2013-09-09 30.341 134,769 -1,644 0.01% 4,089,029
2013-09-10 2013-09-06 31.676 136,413 -83 0.01% 4,321,084
2013-09-09 2013-09-05 31.399 136,496 +3,657 0.01% 4,285,786
2013-09-05 2013-09-03 30.621 132,839 -3,599 0.01% 4,067,610
2013-09-04 2013-09-02 30.232 136,438 +31 0.01% 4,124,738
2013-08-29 2013-08-27 29.065 136,407 -4,318 0.01% 3,964,610
2013-08-22 2013-08-20 26.064 140,725 +719 0.01% 3,667,805
2013-08-19 2013-08-15 26.175 140,006 -3,598 0.01% 3,664,626
2013-08-16 2013-08-13 26.008 143,604 -2,160 0.01% 3,734,861
2013-08-15 2013-08-12 25.174 145,764 +20,154 0.01% 3,669,531
2013-08-09 2013-08-07 23.980 125,610 +720 0.01% 3,012,084
2013-08-08 2013-08-06 24.341 124,890 -26,632 0.01% 3,039,932
2013-08-05 2013-08-01 24.285 151,522 +38 0.01% 3,679,758
2013-08-02 2013-07-31 24.007 151,484 +720 0.01% 3,636,743
2013-08-01 2013-07-30 24.313 150,764 -7,198 0.01% 3,665,539
2013-07-31 2013-07-29 24.480 157,962 +7,198 0.01% 3,866,879
2013-07-25 2013-07-23 25.174 150,764 +26,558 0.01% 3,795,403
2013-07-15 2013-07-11 24.980 124,206 -2,159 0.01% 3,102,661
2013-07-08 2013-07-04 23.285 126,365 -1,440 0.01% 2,942,408
2013-07-05 2013-07-03 23.368 127,805 +1,440 0.01% 2,986,592
2013-07-04 2013-07-02 23.757 126,365 +40 0.01% 3,002,099
2013-07-02 2013-06-27 23.813 126,325 +7,309 0.01% 3,008,169
2013-06-26 2013-06-24 23.257 119,016 +5,039 0.01% 2,767,980
2013-06-24 2013-06-20 24.035 113,977 +503 0.01% 2,739,463
2013-06-17 2013-06-13 24.119 113,474 +720 0.01% 2,736,832
2013-06-05 2013-06-03 24.841 112,754 -15,078 0.01% 2,800,926
2013-05-28 2013-05-24 27.970 127,832 -6,031 0.01% 3,575,420
2013-05-23 2013-05-21 28.900 133,863 +3,439 0.01% 3,868,650
2013-05-13 2013-05-09 29.889 130,424 +688 0.01% 3,898,191
2013-05-10 2013-05-08 30.296 129,736 +11,694 0.01% 3,930,436
2013-05-06 2013-05-02 28.726 118,042 +33 0.01% 3,390,830
2013-05-02 2013-04-29 28.290 118,009 -3,439 0.01% 3,338,416
2013-04-18 2013-04-16 27.388 121,448 +3,439 0.01% 3,326,241
2013-04-17 2013-04-15 27.156 118,009 -21,324 0.01% 3,204,605
2013-04-05 2013-04-02 28.493 139,333 +720 0.01% 3,970,018
2013-03-06 2013-03-04 32.156 138,613 +687 0.01% 4,457,297
2013-03-05 2013-03-01 32.738 137,926 +29 0.01% 4,515,408
2013-03-04 2013-02-28 32.389 137,897 -688 0.01% 4,466,347
2013-02-27 2013-02-25 31.866 138,585 -1,376 0.01% 4,416,104
2013-02-26 2013-02-22 31.575 139,961 +1,376 0.01% 4,419,258
2013-02-25 2013-02-21 31.866 138,585 +688 0.01% 4,416,104
2013-02-05 2013-02-01 34.657 137,897 +27 0.01% 4,779,072
2013-01-23 2013-01-21 34.715 137,870 -687 0.01% 4,786,153
2013-01-15 2013-01-11 34.773 138,557 +687 0.01% 4,818,059
2013-01-14 2013-01-10 34.424 137,870 -2,751 0.01% 4,746,068
2013-01-11 2013-01-09 33.087 140,621 +688 0.01% 4,652,698
2013-01-10 2013-01-08 32.389 139,933 +2,751 0.01% 4,532,291
2013-01-08 2013-01-04 33.668 137,182 +688 0.01% 4,618,683
2013-01-04 2013-01-02 33.494 136,494 -21,296 0.01% 4,571,708
2012-12-27 2012-12-20 30.179 157,790 -688 0.01% 4,761,999
2012-12-21 2012-12-19 30.296 158,478 -688 0.01% 4,801,193
2012-12-19 2012-12-17 30.005 159,166 +17,198 0.01% 4,775,760
2012-12-07 2012-12-05 29.656 141,968 -7,567 0.01% 4,210,204
2012-12-05 2012-12-03 28.755 149,535 +32 0.01% 4,299,833
2012-11-30 2012-11-28 28.464 149,503 +2,064 0.01% 4,255,446
2012-11-29 2012-11-27 29.045 147,439 +687 0.01% 4,282,431
2012-11-13 2012-11-09 29.365 146,752 +688 0.01% 4,309,411
2012-11-09 2012-11-07 29.889 146,064 +688 0.01% 4,365,649
2012-11-07 2012-11-05 30.586 145,376 +688 0.01% 4,446,527
2012-11-05 2012-11-01 29.830 144,688 +32 0.01% 4,316,108
2012-10-30 2012-10-26 29.482 144,656 -688 0.01% 4,264,684
2012-10-25 2012-10-22 30.412 145,344 +6,879 0.01% 4,420,193
2012-10-18 2012-10-16 29.830 138,465 -688 0.01% 4,130,473
2012-10-16 2012-10-12 29.133 139,153 -2,064 0.01% 4,053,897
2012-10-05 2012-10-03 27.795 141,217 +34 0.01% 3,925,160
2012-09-21 2012-09-19 27.970 141,183 -688 0.01% 3,948,844
2012-09-18 2012-09-14 27.679 141,871 -11,694 0.01% 3,926,839
2012-09-14 2012-09-12 26.719 153,565 +10,318 0.01% 4,103,177
2012-09-11 2012-09-07 26.342 143,247 -2,064 0.01% 3,773,342
2012-09-07 2012-09-05 25.324 145,311 +688 0.01% 3,679,841
2012-09-05 2012-09-03 26.574 144,623 +36 0.01% 3,843,227
2012-09-04 2012-08-31 27.894 144,587 -688 0.01% 4,033,094
2012-09-03 2012-08-30 27.625 145,275 +3,996 0.01% 4,013,195
2012-08-27 2012-08-23 28.103 141,279 -3,679 0.01% 3,970,387
2012-08-23 2012-08-21 28.223 144,958 +3,679 0.01% 4,091,114
2012-08-22 2012-08-20 26.309 141,279 -1,338 0.01% 3,716,958
2012-08-16 2012-08-14 26.190 142,617 +1,338 0.01% 3,735,105
2012-08-15 2012-08-13 26.130 141,279 +20,738 0.01% 3,691,615
2012-08-09 2012-08-07 25.771 120,541 -3,345 0.01% 3,106,486
2012-08-03 2012-08-01 26.040 123,886 +36 0.01% 3,226,025
2012-08-02 2012-07-31 25.980 123,850 -3,344 0.01% 3,217,682
2012-07-26 2012-07-24 24.994 127,194 -3,345 0.01% 3,179,072
2012-07-25 2012-07-23 25.442 130,539 +3,345 0.01% 3,321,217
2012-07-17 2012-07-13 25.562 127,194 -7,359 0.01% 3,251,323
2012-07-16 2012-07-12 25.711 134,553 +3,345 0.01% 3,459,547
2012-07-11 2012-07-09 26.549 131,208 +3,345 0.01% 3,483,379
2012-07-06 2012-07-04 27.027 127,863 +4,013 0.01% 3,455,737
2012-07-05 2012-07-03 27.117 123,850 -633 0.01% 3,358,387
2012-07-03 2012-06-28 25.652 124,483 -14,048 0.01% 3,193,190
2012-06-27 2012-06-25 25.891 138,531 -6,690 0.01% 3,586,677
2012-06-22 2012-06-20 27.236 145,221 +1,338 0.01% 3,955,261
2012-06-21 2012-06-19 26.997 143,883 +14,048 0.01% 3,884,406
2012-06-13 2012-06-11 26.100 129,835 +669 0.01% 3,388,702
2012-06-05 2012-06-01 25.442 129,166 +36 0.01% 3,286,285
2012-05-25 2012-05-23 24.336 129,130 +3,345 0.01% 3,142,527
2012-05-23 2012-05-21 24.934 125,785 +1,338 0.01% 3,136,334
2012-05-21 2012-05-17 26.818 124,447 +6,690 0.01% 3,337,369
2012-05-11 2012-05-09 28.103 117,757 -2,676 0.01% 3,309,345
2012-05-09 2012-05-07 29.179 120,433 +669 0.01% 3,514,170
2012-05-08 2012-05-04 30.256 119,764 +2,676 0.01% 3,623,550
2012-05-07 2012-05-03 30.615 117,088 -6,690 0.01% 3,584,592
2012-05-04 2012-05-02 29.718 123,778 +32 0.01% 3,678,386
2012-04-20 2012-04-18 29.000 123,746 -12,042 0.01% 3,588,643
2012-04-16 2012-04-12 26.668 135,788 +10,035 0.01% 3,621,209
2012-04-13 2012-04-11 26.638 125,753 -669 0.01% 3,349,835
2012-04-11 2012-04-05 28.193 126,422 -2,007 0.01% 3,564,197
2012-04-05 2012-04-02 28.492 128,429 +33 0.01% 3,659,177
2012-03-27 2012-03-23 29.598 128,396 -8,696 0.01% 3,800,267
2012-03-21 2012-03-19 30.435 137,092 +2,007 0.01% 4,172,413
2012-03-09 2012-03-07 30.375 135,085 +8,696 0.01% 4,103,252
2012-03-07 2012-03-05 32.827 126,389 +2,007 0.01% 4,148,958
2012-03-06 2012-03-02 34.023 124,382 -13,379 0.01% 4,231,820
2012-03-05 2012-03-01 32.887 137,761 +697 0.01% 4,530,502
2012-03-02 2012-02-29 32.707 137,064 +6,690 0.01% 4,482,994
2012-02-27 2012-02-23 32.707 130,374 +6,690 0.01% 4,264,182
2012-02-15 2012-02-13 33.843 123,684 -5,352 0.01% 4,185,886
2012-02-07 2012-02-03 33.245 129,036 +8,696 0.01% 4,289,860
2012-02-03 2012-02-01 30.256 120,340 +700 0.01% 3,640,977
2012-01-26 2012-01-19 30.375 119,640 -669 0.01% 3,634,105
2012-01-20 2012-01-18 30.017 120,309 -3,345 0.01% 3,611,264
2012-01-19 2012-01-17 29.837 123,654 -4,013 0.01% 3,689,488
2012-01-17 2012-01-13 28.880 127,667 +4,682 0.01% 3,687,085
2012-01-16 2012-01-12 28.940 122,985 +4,014 0.01% 3,559,221
2012-01-13 2012-01-11 30.734 118,971 +5,352 0.01% 3,656,467
2012-01-10 2012-01-06 29.538 113,619 +669 0.01% 3,356,103
2012-01-09 2012-01-05 30.196 112,950 -13,379 0.01% 3,410,633
2012-01-05 2012-01-03 31.810 126,329 +29 0.01% 4,018,575
2012-01-04 2011-12-30 31.392 126,300 +7,055 0.01% 3,964,789
2011-12-08 2011-12-06 32.588 119,245 +13,379 0.01% 3,885,922
2011-12-05 2011-12-01 34.117 105,866 -2,056 0.01% 3,611,851
2011-12-02 2011-11-30 31.326 107,922 +6,378 0.01% 3,380,803
2011-12-01 2011-11-29 31.797 101,544 +1,275 0.01% 3,228,767
2011-11-25 2011-11-23 31.483 100,269 -3,189 0.01% 3,156,784
2011-11-17 2011-11-15 36.250 103,458 +638 0.01% 3,750,303
2011-11-16 2011-11-14 36.563 102,820 -638 0.01% 3,759,418
2011-11-08 2011-11-04 35.372 103,458 -3,189 0.01% 3,659,465
2011-11-07 2011-11-03 34.054 106,647 -6,378 0.01% 3,631,808
2011-11-04 2011-11-02 34.243 113,025 +3,189 0.01% 3,870,273
2011-11-03 2011-11-01 33.490 109,836 +3,217 0.01% 3,678,412
2011-11-01 2011-10-28 34.870 106,619 +3,189 0.01% 3,717,781
2011-10-31 2011-10-27 36.438 103,430 -1,276 0.01% 3,768,748
2011-10-24 2011-10-20 30.354 104,706 +638 0.01% 3,178,274
2011-10-19 2011-10-17 34.619 104,068 -6,378 0.01% 3,602,722
2011-10-18 2011-10-14 33.741 110,446 +6,378 0.01% 3,726,548
2011-10-17 2011-10-13 35.121 104,068 +1,275 0.01% 3,654,935
2011-10-06 2011-10-03 25.212 102,793 -5,063 0.01% 2,591,576
2011-10-04 2011-09-30 26.591 107,856 -8,929 0.01% 2,868,036
2011-10-03 2011-09-28 28.630 116,785 -59,954 0.01% 3,343,507
2011-09-30 2011-09-27 29.351 176,739 +46,560 0.02% 5,187,435
2011-09-28 2011-09-26 28.316 130,179 +13,394 0.01% 3,686,151
2011-09-20 2011-09-16 36.751 116,785 -12,119 0.01% 4,291,994
2011-09-19 2011-09-15 38.194 128,904 +12,757 0.01% 4,923,321
2011-09-16 2011-09-14 36.939 116,147 +2,551 0.01% 4,290,399
2011-09-15 2011-09-12 38.319 113,596 -638 0.01% 4,352,900
2011-09-06 2011-09-02 39.762 114,234 +638 0.01% 4,542,125
2011-09-05 2011-09-01 40.953 113,596 +22 0.01% 4,652,117
2011-09-02 2011-08-31 42.897 113,574 -2,551 0.01% 4,872,024
2011-09-01 2011-08-30 42.205 116,125 -638 0.01% 4,901,042
2011-08-31 2011-08-29 40.091 116,763 +2,422 0.01% 4,681,197
2011-08-30 2011-08-26 38.426 114,341 +625 0.01% 4,393,702
2011-08-26 2011-08-24 39.195 113,716 +624 0.01% 4,457,079
2011-08-24 2011-08-22 40.860 113,092 -1,873 0.01% 4,620,935
2011-08-23 2011-08-19 41.244 114,965 +3,123 0.01% 4,741,643
2011-08-17 2011-08-15 42.909 111,842 -3,123 0.01% 4,799,070
2011-08-10 2011-08-08 36.697 114,965 +624 0.01% 4,218,884
2011-08-09 2011-08-05 37.658 114,341 -1,247 0.01% 4,305,828
2011-08-08 2011-08-04 39.899 115,588 +2,498 0.01% 4,611,881
2011-08-03 2011-08-01 45.855 113,090 +21 0.01% 5,185,786
2011-08-02 2011-07-29 43.166 113,069 -625 0.01% 4,880,685
2011-07-28 2011-07-26 46.112 113,694 +1,249 0.01% 5,242,608
2011-07-21 2011-07-19 45.535 112,445 -1,249 0.01% 5,120,202
2011-07-20 2011-07-18 47.264 113,694 -1,249 0.01% 5,373,673
2011-07-18 2011-07-14 46.112 114,943 -624 0.01% 5,300,201
2011-07-15 2011-07-13 45.023 115,567 -1,874 0.01% 5,203,152
2011-07-08 2011-07-06 42.077 117,441 +1,874 0.01% 4,941,541
2011-07-06 2011-07-04 43.166 115,567 +21 0.01% 4,988,512
2011-07-04 2011-06-29 41.500 115,546 -3,123 0.01% 4,795,206
2011-06-30 2011-06-28 40.284 118,669 +3,123 0.01% 4,780,411
2011-06-28 2011-06-24 39.195 115,546 -624 0.01% 4,528,805
2011-06-24 2011-06-22 38.490 116,170 -1,874 0.01% 4,471,423
2011-06-23 2011-06-21 37.466 118,044 -2,498 0.01% 4,422,594
2011-06-22 2011-06-20 36.313 120,542 +2,498 0.01% 4,377,224
2011-06-21 2011-06-17 37.145 118,044 -9,369 0.01% 4,384,794
2011-06-20 2011-06-16 38.362 127,413 +9,369 0.01% 4,887,850
2011-06-09 2011-06-07 37.274 118,044 -3,123 0.01% 4,399,914
2011-05-23 2011-05-19 36.569 121,167 -1,249 0.01% 4,430,960
2011-05-19 2011-05-17 35.865 122,416 +6,246 0.01% 4,390,394
2011-05-17 2011-05-13 35.480 116,170 -3,123 0.01% 4,121,745
2011-05-11 2011-05-06 31.253 119,293 -1,249 0.01% 3,728,311
2011-05-04 2011-04-29 31.958 120,542 +3,747 0.01% 3,852,266
2011-04-21 2011-04-19 33.879 116,795 -1,874 0.01% 3,956,920
2011-04-20 2011-04-18 33.943 118,669 +1,249 0.01% 4,028,009
2011-04-19 2011-04-15 33.815 117,420 -1,873 0.01% 3,970,574
2011-04-12 2011-04-08 31.381 119,293 -3,123 0.01% 3,743,591
2011-04-11 2011-04-07 31.029 122,416 +3,123 0.01% 3,798,475
2011-04-08 2011-04-06 30.709 119,293 +3,123 0.01% 3,663,371
2011-03-24 2011-03-22 30.485 116,170 -625 0.01% 3,541,427
2011-03-21 2011-03-17 27.955 116,795 -3,123 0.01% 3,265,020
2011-03-18 2011-03-16 28.756 119,918 +625 0.01% 3,448,324
2011-03-15 2011-03-11 30.485 119,293 -9,993 0.01% 3,636,631
2011-02-16 2011-02-14 31.125 129,286 +624 0.01% 4,024,066
2011-01-27 2011-01-25 32.086 128,662 -1,249 0.01% 4,128,244
2011-01-26 2011-01-24 32.150 129,911 -3,123 0.01% 4,176,639
2011-01-14 2011-01-12 34.840 133,034 -624 0.01% 4,634,884
2011-01-11 2011-01-07 35.416 133,658 +3,122 0.01% 4,733,664
2011-01-07 2011-01-05 36.249 130,536 +625 0.01% 4,731,775
2011-01-05 2011-01-03 36.825 129,911 -625 0.01% 4,783,999
2011-01-04 2010-12-31 36.057 130,536 +625 0.01% 4,706,695
2010-12-14 2010-12-10 35.608 129,911 +3,123 0.01% 4,625,919
2010-12-03 2010-12-01 37.274 126,788 +624 0.01% 4,725,834
2010-11-30 2010-11-26 37.850 126,164 -624 0.01% 4,775,296
2010-11-25 2010-11-23 37.402 126,788 +3,123 0.01% 4,742,074
2010-11-24 2010-11-22 38.747 123,665 -1,249 0.01% 4,791,588
2010-11-23 2010-11-19 39.003 124,914 -3,123 0.01% 4,871,983
2010-11-19 2010-11-17 35.480 128,037 +1,249 0.01% 4,542,789
2010-11-16 2010-11-12 38.234 126,788 +1,874 0.01% 4,847,634
2010-11-15 2010-11-11 39.195 124,914 -1,874 0.01% 4,895,983
2010-11-10 2010-11-08 38.426 126,788 -2,498 0.01% 4,871,994
2010-11-08 2010-11-04 37.466 129,286 -625 0.01% 4,843,783
2010-11-05 2010-11-03 37.081 129,911 +625 0.01% 4,817,279
2010-11-04 2010-11-02 37.722 129,286 +2,498 0.01% 4,876,903
2010-11-02 2010-10-29 36.633 126,788 -625 0.01% 4,644,634
2010-10-29 2010-10-27 36.633 127,413 +1,874 0.01% 4,667,530
2010-10-27 2010-10-25 38.362 125,539 -625 0.01% 4,815,959
2010-10-25 2010-10-21 38.426 126,164 +3,123 0.01% 4,848,016
2010-10-22 2010-10-20 37.850 123,041 -1,873 0.01% 4,657,090
2010-10-20 2010-10-18 37.145 124,914 +3,122 0.01% 4,639,983
2010-10-19 2010-10-15 37.978 121,792 -4,372 0.01% 4,625,416
2010-10-18 2010-10-14 35.416 126,164 +2,499 0.01% 4,468,255
2010-10-15 2010-10-13 35.160 123,665 +1,873 0.01% 4,348,069
2010-10-08 2010-10-06 33.815 121,792 +2,499 0.01% 4,118,414
2010-10-05 2010-09-30 33.623 119,293 -9,369 0.01% 4,010,990
2010-10-04 2010-09-29 33.559 128,662 -2,498 0.01% 4,317,764
2010-09-28 2010-09-24 32.790 131,160 +1,874 0.01% 4,300,795
2010-09-27 2010-09-22 32.726 129,286 -6,246 0.01% 4,231,065
2010-09-17 2010-09-15 33.047 135,532 -3,748 0.01% 4,478,874
2010-09-16 2010-09-14 32.342 139,280 -624 0.01% 4,504,613
2010-09-14 2010-09-10 31.414 139,904 -1,874 0.01% 4,394,874
2010-09-10 2010-09-08 30.485 141,778 +1,874 0.01% 4,322,083
2010-09-03 2010-09-01 29.300 139,904 -2,498 0.01% 4,099,195
2010-08-26 2010-08-24 28.147 142,402 -2,499 0.01% 4,008,227
2010-08-25 2010-08-23 28.852 144,901 -2,498 0.01% 4,180,647
2010-08-24 2010-08-20 30.197 147,399 -6,246 0.01% 4,450,959
2010-08-20 2010-08-18 28.916 153,645 -16,863 0.01% 4,442,767
2010-08-19 2010-08-17 26.162 170,508 +3,123 0.02% 4,460,814
2010-08-09 2010-08-05 26.258 167,385 -2,499 0.02% 4,395,191
2010-08-06 2010-08-04 25.618 169,884 -8,119 0.02% 4,352,009
2010-08-05 2010-08-03 25.489 178,003 +9,368 0.02% 4,537,198
2010-07-29 2010-07-27 25.746 168,635 +1,250 0.02% 4,341,613
2010-07-27 2010-07-23 26.450 167,385 -3,123 0.02% 4,427,351
2010-07-26 2010-07-22 26.290 170,508 -4,372 0.02% 4,482,654
2010-07-23 2010-07-21 25.329 174,880 +4,372 0.02% 4,429,594
2010-07-22 2010-07-20 25.297 170,508 -4,372 0.02% 4,313,394
2010-07-21 2010-07-19 24.689 174,880 +1,249 0.02% 4,317,594
2010-07-19 2010-07-15 24.561 173,631 +3,123 0.02% 4,264,518
2010-07-16 2010-07-14 25.233 170,508 -625 0.02% 4,302,475
2010-07-14 2010-07-12 24.977 171,133 -624 0.02% 4,274,405
2010-07-12 2010-07-08 24.721 171,757 -2,499 0.02% 4,245,991
2010-07-09 2010-07-07 24.945 174,256 -1,873 0.02% 4,346,829
2010-07-02 2010-06-29 23.824 176,129 +4,996 0.02% 4,196,151
2010-06-23 2010-06-21 26.130 171,133 -7,495 0.02% 4,471,685
2010-06-15 2010-06-11 24.241 178,628 -7,495 0.02% 4,330,048
2010-06-11 2010-06-09 22.511 186,123 -6,245 0.02% 4,189,891
2010-06-09 2010-06-07 21.487 192,368 +3,123 0.02% 4,133,355
2010-06-08 2010-06-04 22.223 189,245 +6,245 0.02% 4,205,631
2010-06-01 2010-05-28 23.056 183,000 -6,245 0.02% 4,219,208
2010-05-27 2010-05-25 21.038 189,245 +6,245 0.02% 3,981,412
2010-05-25 2010-05-20 22.223 183,000 +1,249 0.02% 4,066,848
2010-05-19 2010-05-17 22.447 181,751 +4,372 0.02% 4,079,831
2010-05-17 2010-05-13 23.952 177,379 -624 0.02% 4,248,652
2010-05-11 2010-05-07 22.928 178,003 +3,123 0.02% 4,081,198
2010-04-26 2010-04-22 24.593 174,880 -625 0.02% 4,300,795
2010-04-23 2010-04-21 24.497 175,505 +625 0.02% 4,299,305
2010-04-21 2010-04-19 23.888 174,880 -29,355 0.02% 4,177,595
2010-04-19 2010-04-15 25.009 204,235 +31,228 0.02% 5,107,737
2010-04-13 2010-04-09 27.091 173,007 +12,492 0.02% 4,686,853
2010-04-12 2010-04-08 26.930 160,515 -1,874 0.01% 4,322,738
2010-04-08 2010-04-01 25.682 162,389 -3,123 0.02% 4,170,406
2010-03-31 2010-03-29 25.393 165,512 -3,123 0.02% 4,202,909
2010-03-12 2010-03-10 24.785 168,635 +3,123 0.02% 4,179,612
2010-03-11 2010-03-09 25.073 165,512 -1,249 0.02% 4,149,909
2010-03-10 2010-03-08 24.945 166,761 -9,368 0.02% 4,159,865
2010-03-03 2010-03-01 22.960 176,129 -1,250 0.02% 4,043,872
2010-03-02 2010-02-26 22.479 177,379 +9,369 0.02% 3,987,371
2010-02-26 2010-02-24 22.928 168,010 +1,874 0.02% 3,852,082
2010-02-23 2010-02-19 22.191 166,136 -12,492 0.02% 3,686,755
2010-02-19 2010-02-17 23.312 178,628 +12,492 0.02% 4,164,168
2010-01-28 2010-01-26 22.383 166,136 +1,249 0.02% 3,718,675
2010-01-27 2010-01-25 23.280 164,887 +3,123 0.02% 3,838,558
2010-01-22 2010-01-20 25.457 161,764 +3,123 0.01% 4,118,095
2010-01-15 2010-01-13 24.369 158,641 +4,372 0.01% 3,865,872
2010-01-13 2010-01-11 26.386 154,269 -4,372 0.01% 4,070,551
2010-01-11 2010-01-07 24.785 158,641 -1,874 0.01% 3,931,911
2010-01-08 2010-01-06 24.689 160,515 -8,120 0.01% 3,962,938
2009-12-15 2009-12-11 21.999 168,635 +3,123 0.02% 3,709,811
2009-12-14 2009-12-10 22.095 165,512 -1,249 0.02% 3,657,008
2009-12-11 2009-12-09 22.607 166,761 +8,120 0.02% 3,770,045
2009-12-10 2009-12-08 23.568 158,641 -3,123 0.01% 3,738,872
2009-12-08 2009-12-04 22.704 161,764 -11,243 0.01% 3,672,615
2009-12-03 2009-12-01 20.718 173,007 +625 0.02% 3,584,390
2009-12-01 2009-11-27 19.469 172,382 -1,874 0.02% 3,356,161
2009-11-30 2009-11-26 20.846 174,256 -5,621 0.02% 3,632,587
2009-11-27 2009-11-25 20.334 179,877 -6,246 0.02% 3,657,604
2009-11-25 2009-11-23 18.989 186,123 +1,874 0.02% 3,534,289
2009-11-24 2009-11-20 18.605 184,249 +1,249 0.02% 3,427,904
2009-11-20 2009-11-18 19.053 183,000 +625 0.02% 3,486,706
2009-11-12 2009-11-10 18.829 182,375 -1,249 0.02% 3,433,918
2009-11-04 2009-11-02 18.893 183,624 +3,123 0.02% 3,469,196
2009-11-02 2009-10-29 17.932 180,501 +2,498 0.02% 3,236,793
2009-10-30 2009-10-28 18.605 178,003 +9,368 0.02% 3,311,698
2009-10-28 2009-10-23 19.597 168,635 -20,610 0.02% 3,304,810
2009-10-22 2009-10-20 18.156 189,245 +3,122 0.02% 3,436,013
2009-10-15 2009-10-13 17.772 186,123 -1,873 0.02% 3,307,808
2009-10-14 2009-10-12 17.740 187,996 +3,123 0.02% 3,335,076
2009-10-09 2009-10-07 18.317 184,873 -6,246 0.02% 3,386,233
2009-10-07 2009-10-05 16.715 191,119 -9,369 0.02% 3,194,638
2009-09-24 2009-09-22 18.477 200,488 -3,123 0.02% 3,704,346
2009-09-21 2009-09-17 18.925 203,611 -1,873 0.02% 3,853,329
2009-09-14 2009-09-10 16.940 205,484 -625 0.02% 3,480,816
2009-09-02 2009-08-31 15.595 206,109 +12,492 0.02% 3,214,203
2009-08-31 2009-08-27 16.331 193,617 +3,122 0.02% 3,161,994
2009-08-27 2009-08-25 16.651 190,495 -624 0.02% 3,172,008
2009-08-26 2009-08-24 16.940 191,119 -1,249 0.02% 3,237,478
2009-08-21 2009-08-19 16.908 192,368 +3,123 0.02% 3,252,476
2009-08-18 2009-08-14 17.836 189,245 -625 0.02% 3,375,413
2009-08-14 2009-08-12 18.445 189,870 +4,997 0.02% 3,502,081
2009-08-07 2009-08-05 19.469 184,873 -31,229 0.02% 3,599,353
2009-08-06 2009-08-04 20.142 216,102 +33,102 0.02% 4,352,680
2009-08-03 2009-07-30 19.021 183,000 -1,249 0.02% 3,480,846
2009-07-30 2009-07-28 20.014 184,249 -3,123 0.02% 3,687,504
2009-07-28 2009-07-24 19.437 187,372 -16,863 0.02% 3,642,006
2009-07-27 2009-07-23 19.085 204,235 +18,737 0.02% 3,897,838
2009-07-23 2009-07-21 18.989 185,498 -12,491 0.02% 3,522,421
2009-07-17 2009-07-15 16.812 197,989 -6,246 0.02% 3,328,493
2009-07-16 2009-07-14 16.299 204,235 -3,123 0.02% 3,328,858
2009-07-13 2009-07-09 16.459 207,358 +24,983 0.02% 3,412,960
2009-07-08 2009-07-06 17.228 182,375 -24,983 0.02% 3,141,918
2009-07-06 2009-07-02 16.876 207,358 +24,983 0.02% 3,499,280
2009-07-02 2009-06-29 18.156 182,375 -1,874 0.02% 3,311,278
2009-06-30 2009-06-26 18.317 184,249 -13,116 0.02% 3,374,804
2009-06-29 2009-06-25 17.772 197,365 +1,874 0.02% 3,507,603
2009-06-25 2009-06-23 16.940 195,491 +3,123 0.02% 3,311,538
2009-06-22 2009-06-18 17.516 192,368 +1,249 0.02% 3,369,516
2009-06-18 2009-06-16 17.996 191,119 +15,614 0.02% 3,439,438
2009-06-12 2009-06-10 19.790 175,505 -31,228 0.02% 3,473,164
2009-06-11 2009-06-09 18.765 206,733 -1,250 0.02% 3,879,312
2009-06-05 2009-06-03 18.669 207,983 -4,996 0.02% 3,882,788
2009-06-04 2009-06-02 18.381 212,979 +4,372 0.02% 3,914,678
2009-06-03 2009-06-01 18.893 208,607 -3,123 0.02% 3,941,198
2009-05-25 2009-05-21 16.267 211,730 +11,867 0.02% 3,444,240
2009-05-22 2009-05-20 16.619 199,863 -625 0.02% 3,321,598
2009-05-11 2009-05-07 15.595 200,488 -5,621 0.02% 3,126,545
2009-05-06 2009-05-04 15.274 206,109 -3,747 0.02% 3,148,203
2009-05-05 2009-04-30 14.186 209,856 -3,123 0.02% 2,976,956
2009-05-04 2009-04-29 14.026 212,979 -3,123 0.02% 2,987,158
2009-04-24 2009-04-22 13.898 216,102 +625 0.02% 3,003,280
2009-04-23 2009-04-21 14.314 215,477 +624 0.02% 3,084,294
2009-04-22 2009-04-20 14.762 214,853 +625 0.02% 3,171,682
2009-04-21 2009-04-17 14.346 214,228 +6,245 0.02% 3,073,276
2009-04-20 2009-04-16 15.146 207,983 +28,106 0.02% 3,150,187
2009-04-17 2009-04-15 16.779 179,877 +16,239 0.02% 3,018,243
2009-04-16 2009-04-14 16.075 163,638 +1,874 0.02% 2,630,481
2009-04-15 2009-04-09 15.306 161,764 +3,123 0.01% 2,476,037
2009-04-08 2009-04-06 16.619 158,641 +1,873 0.01% 2,636,514
2009-04-07 2009-04-03 16.299 156,768 -1,249 0.01% 2,555,186
2009-04-06 2009-04-02 16.523 158,017 -3,123 0.01% 2,610,964
2009-04-02 2009-03-31 13.545 161,140 +625 0.01% 2,182,685
2009-03-30 2009-03-26 14.634 160,515 -4,372 0.01% 2,348,979
2009-03-27 2009-03-25 13.737 164,887 +4,372 0.02% 2,265,119
2009-03-26 2009-03-24 14.218 160,515 -16,239 0.01% 2,282,159
2009-03-24 2009-03-20 12.905 176,754 +15,614 0.02% 2,280,981
2009-03-19 2009-03-17 13.481 161,140 -1,873 0.01% 2,172,365
2009-03-18 2009-03-16 14.090 163,013 -17,488 0.02% 2,296,795
2009-03-17 2009-03-13 13.481 180,501 -1,874 0.02% 2,433,375
2009-03-16 2009-03-12 12.585 182,375 -3,123 0.02% 2,295,119
2009-03-06 2009-03-04 11.688 185,498 -17,488 0.02% 2,168,101
2009-03-04 2009-03-02 10.631 202,986 +9,369 0.02% 2,158,000
2009-02-27 2009-02-25 12.104 193,617 -1,250 0.02% 2,343,595
2009-02-26 2009-02-24 12.072 194,867 +3,123 0.02% 2,352,486
2009-02-24 2009-02-20 12.296 191,744 -11,867 0.02% 2,357,764
2009-02-20 2009-02-18 12.328 203,611 -6,245 0.02% 2,510,206
2009-02-19 2009-02-17 12.457 209,856 -23,734 0.02% 2,614,077
2009-02-18 2009-02-16 13.097 233,590 -5,621 0.02% 3,059,320
2009-02-17 2009-02-13 12.905 239,211 +38,723 0.02% 3,086,978
2009-02-16 2009-02-12 12.264 200,488 -8,744 0.02% 2,458,864
2009-02-13 2009-02-11 12.296 209,232 +4,997 0.02% 2,572,804
2009-02-12 2009-02-10 12.905 204,235 +21,235 0.02% 2,635,618
2009-02-10 2009-02-06 12.937 183,000 -3,123 0.02% 2,367,444
2009-02-09 2009-02-05 12.328 186,123 -1,873 0.02% 2,294,606
2009-02-06 2009-02-04 11.592 187,996 -5,621 0.02% 2,179,237
2009-02-04 2009-02-02 10.951 193,617 -38,724 0.02% 2,120,396
2009-02-03 2009-01-30 11.432 232,341 +7,495 0.02% 2,656,082
2009-01-29 2009-01-22 10.535 224,846 -6,246 0.02% 2,368,800
2009-01-23 2009-01-21 10.567 231,092 +3,748 0.02% 2,442,003
2009-01-22 2009-01-20 11.816 227,344 +2,498 0.02% 2,686,317
2009-01-16 2009-01-14 11.560 224,846 +1,249 0.02% 2,599,200
2009-01-15 2009-01-13 11.336 223,597 +9,369 0.02% 2,534,642
2009-01-14 2009-01-12 11.848 214,228 -4,997 0.02% 2,538,197
2009-01-13 2009-01-09 12.649 219,225 +6,870 0.02% 2,772,902
2009-01-12 2009-01-08 12.681 212,355 +19,362 0.02% 2,692,806
2009-01-09 2009-01-07 13.930 192,993 -12,491 0.02% 2,688,303
2009-01-08 2009-01-06 14.506 205,484 -3,123 0.02% 2,980,736
2009-01-02 2008-12-29 13.225 208,607 -3,123 0.02% 2,758,838
2008-12-30 2008-12-24 12.937 211,730 +625 0.02% 2,739,120
2008-12-22 2008-12-18 14.570 211,105 -4,997 0.02% 3,075,794
2008-12-19 2008-12-17 13.865 216,102 +8,119 0.02% 2,996,360
2008-12-18 2008-12-16 14.634 207,983 -7,494 0.02% 3,043,627
2008-12-17 2008-12-15 12.457 215,477 +1,249 0.02% 2,684,095
2008-12-16 2008-12-12 11.752 214,228 +2,498 0.02% 2,517,617
2008-12-10 2008-12-08 12.809 211,730 -12,491 0.02% 2,712,000
2008-12-08 2008-12-04 11.048 224,221 -16,864 0.02% 2,477,095
2008-12-04 2008-12-02 8.966 241,085 -3,123 0.02% 2,161,601
2008-12-03 2008-12-01 9.350 244,208 +30,604 0.02% 2,283,442
2008-12-01 2008-11-27 8.390 213,604 +625 0.02% 1,792,083
2008-11-20 2008-11-18 7.653 212,979 -3,123 0.02% 1,629,979
2008-11-19 2008-11-17 8.198 216,102 +3,123 0.02% 1,771,520
2008-11-18 2008-11-14 8.262 212,979 +624 0.02% 1,759,559
2008-11-12 2008-11-10 8.806 212,355 +3,123 0.02% 1,870,004
2008-11-06 2008-11-04 7.685 209,232 -2,498 0.02% 1,608,002
2008-11-05 2008-11-03 7.173 211,730 -625 0.02% 1,518,720
2008-11-04 2008-10-31 6.597 212,355 -3,122 0.02% 1,400,803
2008-11-03 2008-10-30 6.885 215,477 -625 0.02% 1,483,497
2008-10-30 2008-10-28 6.308 216,102 -625 0.02% 1,363,240
2008-10-29 2008-10-27 5.828 216,727 +625 0.02% 1,263,083
2008-10-28 2008-10-24 6.436 216,102 +8,744 0.02% 1,390,920
2008-10-15 2008-10-13 8.998 207,358 -7,495 0.02% 1,865,840
2008-10-14 2008-10-10 7.877 214,853 -6,246 0.02% 1,692,481
2008-10-13 2008-10-09 8.998 221,099 +13,741 0.02% 1,989,484
2008-10-10 2008-10-08 8.998 207,358 +3,123 0.02% 1,865,840
2008-10-09 2008-10-06 10.247 204,235 -3,123 0.02% 2,092,799
2008-10-08 2008-10-03 10.951 207,358 +6,246 0.02% 2,270,880
2008-10-06 2008-10-02 10.887 201,112 -6,246 0.02% 2,189,597
2008-10-03 2008-09-30 9.799 207,358 -6,246 0.02% 2,031,840
2008-10-02 2008-09-29 9.863 213,604 +21,860 0.02% 2,106,723
2008-09-30 2008-09-26 10.887 191,744 -8,744 0.02% 2,087,604
2008-09-29 2008-09-25 11.272 200,488 +9,369 0.02% 2,259,844
2008-09-24 2008-09-22 12.425 191,119 -12,492 0.02% 2,374,559
2008-09-22 2008-09-18 10.503 203,611 -1,249 0.02% 2,138,565
2008-09-19 2008-09-17 9.799 204,860 +10,618 0.02% 2,007,363
2008-09-18 2008-09-16 9.863 194,242 +3,123 0.02% 1,915,760
2008-09-09 2008-09-05 13.129 191,119 +3,747 0.02% 2,509,199
2008-09-02 2008-08-29 14.314 187,372 -7,495 0.02% 2,682,005
2008-08-27 2008-08-25 12.873 194,867 -3,122 0.02% 2,508,486
2008-08-25 2008-08-20 12.809 197,989 +5,621 0.02% 2,535,995
2008-08-12 2008-08-08 14.122 192,368 +6,245 0.02% 2,716,557
2008-08-11 2008-08-07 14.794 186,123 +3,123 0.02% 2,753,527
2008-08-04 2008-07-31 15.691 183,000 -6,245 0.02% 2,871,405
2008-08-01 2008-07-30 15.819 189,245 +4,372 0.02% 2,993,634
2008-07-24 2008-07-22 16.587 184,873 +624 0.02% 3,066,554
2008-07-23 2008-07-21 16.523 184,249 -1,249 0.02% 3,044,403
2008-07-21 2008-07-17 16.011 185,498 -625 0.02% 2,970,001
2008-07-16 2008-07-14 16.844 186,123 -624 0.02% 3,134,968
2008-07-14 2008-07-10 16.427 186,747 +1,249 0.02% 3,067,738
2008-07-07 2008-07-03 15.082 185,498 -3,747 0.02% 2,797,741
2008-07-03 2008-06-30 16.587 189,245 -3,123 0.02% 3,139,074
2008-07-02 2008-06-27 16.331 192,368 +3,123 0.02% 3,141,596
2008-06-27 2008-06-25 17.388 189,245 -1,250 0.02% 3,290,573
2008-06-25 2008-06-23 17.580 190,495 +1,250 0.02% 3,348,908
2008-06-24 2008-06-20 17.804 189,245 +3,122 0.02% 3,369,353
2008-06-18 2008-06-16 18.413 186,123 -624 0.02% 3,427,009
2008-06-17 2008-06-13 17.804 186,747 -625 0.02% 3,324,878
2008-06-16 2008-06-12 18.317 187,372 +1,249 0.02% 3,432,006
2008-06-12 2008-06-10 18.413 186,123 +2,499 0.02% 3,427,009
2008-06-04 2008-06-02 20.654 183,624 -2,499 0.02% 3,792,595
2008-06-03 2008-05-30 19.501 186,123 +625 0.02% 3,629,649
2008-05-29 2008-05-27 19.758 185,498 -1,249 0.02% 3,664,981
2008-05-28 2008-05-26 19.533 186,747 +3,123 0.02% 3,647,798
2008-05-27 2008-05-23 20.622 183,624 -6,246 0.02% 3,786,715
2008-05-26 2008-05-22 20.846 189,870 +3,123 0.02% 3,958,081
2008-05-22 2008-05-20 21.743 186,747 -1,249 0.02% 4,060,418
2008-05-20 2008-05-16 22.127 187,996 -2,499 0.02% 4,159,815
2008-05-19 2008-05-15 22.447 190,495 -624 0.02% 4,276,111
2008-05-15 2008-05-13 22.415 191,119 -8,120 0.02% 4,283,998
2008-05-13 2008-05-08 23.632 199,239 +1,250 0.02% 4,708,451
2008-05-09 2008-05-07 24.016 197,989 +6,245 0.02% 4,754,990
2008-05-07 2008-05-05 25.201 191,744 -1,249 0.02% 4,832,188
2008-05-06 2008-05-02 24.977 192,993 -2,498 0.02% 4,820,405
2008-05-02 2008-04-29 24.785 195,491 +7,495 0.02% 4,845,237
2008-04-30 2008-04-28 25.009 187,996 +1,249 0.02% 4,701,614
2008-04-29 2008-04-25 25.265 186,747 -14,990 0.02% 4,718,218
2008-04-28 2008-04-24 25.970 201,737 -2,498 0.02% 5,239,064
2008-04-25 2008-04-23 23.216 204,235 -8,744 0.02% 4,741,497
2008-04-24 2008-04-22 22.191 212,979 -3,123 0.02% 4,726,257
2008-04-23 2008-04-21 21.551 216,102 -1,249 0.02% 4,657,160
2008-04-22 2008-04-18 21.070 217,351 -1,249 0.02% 4,579,677
2008-04-18 2008-04-16 21.679 218,600 +2,498 0.02% 4,738,994
2008-04-17 2008-04-15 24.465 216,102 +3,123 0.02% 5,286,880
2008-04-16 2008-04-14 24.657 212,979 +9,993 0.02% 5,251,397
2008-04-15 2008-04-11 25.842 202,986 -1,249 0.02% 5,245,501
2008-04-14 2008-04-10 25.553 204,235 +9,368 0.02% 5,218,917
2008-04-11 2008-04-09 24.689 194,867 +2,499 0.02% 4,811,051
2008-04-10 2008-04-08 26.034 192,368 +15,614 0.02% 5,008,074
2008-04-09 2008-04-07 26.738 176,754 +11,867 0.02% 4,726,102
2008-04-08 2008-04-03 25.073 164,887 -3,123 0.02% 4,134,238
2008-04-07 2008-04-02 23.472 168,010 -625 0.02% 3,943,542
2008-04-02 2008-03-31 22.511 168,635 +1,874 0.02% 3,796,211
2008-04-01 2008-03-28 23.920 166,761 -4,372 0.02% 3,988,985
2008-03-27 2008-03-25 22.447 171,133 -4,372 0.02% 3,841,485
2008-03-26 2008-03-20 20.526 175,505 +625 0.02% 3,602,424
2008-03-25 2008-03-19 21.807 174,880 -3,123 0.02% 3,813,595
2008-03-20 2008-03-18 20.846 178,003 -4,997 0.02% 3,710,698
2008-03-19 2008-03-17 20.750 183,000 +9,369 0.02% 3,797,287
2008-03-18 2008-03-14 23.440 173,631 -3,123 0.02% 4,069,918
2008-03-17 2008-03-13 23.984 176,754 +6,246 0.02% 4,239,341
2008-03-14 2008-03-12 25.553 170,508 +4,996 0.02% 4,357,074
2008-03-13 2008-03-11 25.073 165,512 -2,498 0.02% 4,149,909
2008-03-12 2008-03-10 24.977 168,010 +1,249 0.02% 4,196,402
2008-03-10 2008-03-06 25.553 166,761 +1,249 0.02% 4,261,326
2008-03-07 2008-03-05 25.489 165,512 +3,123 0.02% 4,218,809
2008-03-05 2008-03-03 26.610 162,389 +3,123 0.02% 4,321,206
2008-03-04 2008-02-29 27.091 159,266 +2,498 0.01% 4,314,602
2008-03-03 2008-02-28 27.251 156,768 -9,368 0.01% 4,272,030
2008-02-29 2008-02-27 26.258 166,136 -7,495 0.02% 4,362,394
2008-02-27 2008-02-25 23.888 173,631 +2,498 0.02% 4,147,758
2008-02-26 2008-02-22 24.305 171,133 +3,748 0.02% 4,159,325
2008-02-22 2008-02-20 25.169 167,385 +7,495 0.02% 4,212,951
2008-02-21 2008-02-19 26.290 159,890 -1,250 0.01% 4,203,507
2008-02-20 2008-02-18 24.529 161,140 -3,122 0.01% 3,952,569
2008-02-19 2008-02-15 24.689 164,262 +1,249 0.02% 4,055,448
2008-02-18 2008-02-14 24.048 163,013 -6,246 0.02% 3,920,212
2008-02-14 2008-02-12 23.984 169,259 +1,249 0.02% 4,059,578
2008-02-13 2008-02-11 23.920 168,010 +3,123 0.02% 4,018,862
2008-02-12 2008-02-06 25.553 164,887 +1,249 0.02% 4,213,438
2008-02-11 2008-02-04 27.411 163,638 +3,123 0.02% 4,485,442
2008-02-05 2008-02-01 26.034 160,515 +1,874 0.01% 4,178,818
2008-02-04 2008-01-31 22.864 158,641 -8,744 0.01% 3,627,112
2008-02-01 2008-01-30 24.529 167,385 +6,245 0.02% 4,105,751
2008-01-30 2008-01-28 27.507 161,140 +3,123 0.01% 4,432,450
2008-01-28 2008-01-24 27.859 158,017 +625 0.01% 4,402,206
2008-01-25 2008-01-23 27.507 157,392 -1,249 0.01% 4,329,354
2008-01-24 2008-01-22 23.056 158,641 -1,874 0.01% 3,657,592
2008-01-23 2008-01-21 28.724 160,515 +4,372 0.01% 4,610,578
2008-01-22 2008-01-18 31.446 156,143 +625 0.01% 4,909,998
2008-01-21 2008-01-17 31.734 155,518 -625 0.01% 4,935,165
2008-01-18 2008-01-16 31.061 156,143 +625 0.01% 4,849,998
2008-01-15 2008-01-11 35.801 155,518 -1,250 0.01% 5,567,623
2008-01-14 2008-01-10 35.993 156,768 -1,873 0.01% 5,642,493
2008-01-11 2008-01-09 35.544 158,641 -1,874 0.01% 5,638,788
2008-01-10 2008-01-08 34.007 160,515 -1,249 0.01% 5,458,678
2008-01-09 2008-01-07 33.815 161,764 +1,249 0.01% 5,470,073
2008-01-08 2008-01-04 34.968 160,515 -3,747 0.01% 5,612,878
2008-01-07 2008-01-03 33.687 164,262 +3,122 0.02% 5,533,503
2007-12-28 2007-12-24 36.249 161,140 +625 0.01% 5,841,133
2007-12-27 2007-12-20 33.495 160,515 -2,498 0.01% 5,376,438
2007-12-20 2007-12-18 33.239 163,013 -2,499 0.02% 5,418,348
2007-12-19 2007-12-17 33.495 165,512 +2,499 0.02% 5,543,812
2007-12-18 2007-12-14 35.929 163,013 +624 0.02% 5,856,827
2007-12-17 2007-12-13 37.209 162,389 +625 0.02% 6,042,408
2007-12-14 2007-12-12 38.875 161,764 +2,498 0.01% 6,288,512
2007-12-13 2007-12-11 40.155 159,266 +3,123 0.01% 6,395,403
2007-12-11 2007-12-07 40.860 156,143 -7,495 0.01% 6,379,998
2007-12-10 2007-12-06 41.757 163,638 -36,850 0.02% 6,832,963
2007-12-07 2007-12-05 41.949 200,488 +625 0.02% 8,410,213
2007-12-06 2007-12-04 41.308 199,863 -19,986 0.02% 8,255,995
2007-12-05 2007-12-03 40.348 219,849 +42,470 0.02% 8,870,383
2007-12-04 2007-11-30 38.490 177,379 -2,498 0.02% 6,827,379
2007-12-03 2007-11-29 39.259 179,877 +16,239 0.02% 7,061,768
2007-11-30 2007-11-28 37.722 163,638 +3,748 0.02% 6,172,723
2007-11-29 2007-11-27 38.106 159,890 -1,250 0.01% 6,092,781
2007-11-28 2007-11-26 39.003 161,140 -624 0.01% 6,284,894
2007-11-27 2007-11-23 36.825 161,764 +1,249 0.01% 5,956,992
2007-11-26 2007-11-22 37.466 160,515 +3,747 0.01% 6,013,798
2007-11-23 2007-11-21 39.323 156,768 -1,249 0.01% 6,164,575
2007-11-22 2007-11-20 42.461 158,017 +1,249 0.01% 6,709,570
2007-11-20 2007-11-16 41.564 156,768 +29,355 0.01% 6,515,975
2007-11-19 2007-11-15 43.422 127,413 -2,498 0.01% 5,532,492
2007-11-16 2007-11-14 43.870 129,911 +8,744 0.01% 5,699,199
2007-11-15 2007-11-13 40.860 121,167 -5,621 0.01% 4,950,880
2007-11-14 2007-11-12 39.579 126,788 -625 0.01% 5,018,154
2007-11-13 2007-11-09 42.589 127,413 +1,874 0.01% 5,426,411
2007-11-12 2007-11-08 44.510 125,539 -21,860 0.01% 5,587,799
2007-11-09 2007-11-07 46.944 147,399 +1,874 0.01% 6,919,518
2007-11-08 2007-11-06 47.969 145,525 -625 0.01% 6,980,664
2007-11-07 2007-11-05 46.624 146,150 +5,621 0.01% 6,814,085
2007-11-06 2007-11-02 50.338 140,529 -2,498 0.01% 7,074,013
2007-11-05 2007-11-01 52.068 143,027 -1,874 0.01% 7,447,078
2007-11-02 2007-10-31 51.876 144,901 +2,499 0.01% 7,516,813
2007-11-01 2007-10-30 52.644 142,402 +31,228 0.01% 7,496,615
2007-10-31 2007-10-29 52.772 111,174 -6,870 0.01% 5,866,888
2007-10-29 2007-10-25 52.516 118,044 -1,249 0.01% 6,199,192
2007-10-26 2007-10-24 52.836 119,293 +6,245 0.01% 6,302,984
2007-10-25 2007-10-23 53.413 113,048 -50,590 0.01% 6,038,183
2007-10-24 2007-10-22 52.004 163,638 +7,495 0.02% 8,509,764
2007-10-23 2007-10-18 54.693 156,143 -1,249 0.01% 8,539,997
2007-10-22 2007-10-17 53.156 157,392 -13,741 0.01% 8,366,389
2007-10-18 2007-10-16 51.619 171,133 +3,123 0.02% 8,833,771
2007-10-17 2007-10-15 51.171 168,010 -11,242 0.02% 8,597,244
2007-10-16 2007-10-12 52.004 179,252 -3,123 0.02% 9,321,748
2007-10-15 2007-10-11 52.452 182,375 +39,973 0.02% 9,565,915
2007-10-12 2007-10-10 52.452 142,402 +13,740 0.01% 7,469,255
2007-10-11 2007-10-09 52.196 128,662 -16,863 0.01% 6,715,606
2007-10-10 2007-10-08 51.811 145,525 +13,116 0.01% 7,539,863
2007-10-09 2007-10-05 51.555 132,409 +3,123 0.01% 6,826,384
2007-10-08 2007-10-04 49.250 129,286 -36,850 0.01% 6,367,298
2007-10-05 2007-10-03 51.940 166,136 +4,372 0.02% 8,629,029
2007-10-04 2007-10-02 52.132 161,764 -4,372 0.01% 8,433,029
2007-10-03 2007-09-28 48.417 166,136 -625 0.02% 8,043,830
2007-09-28 2007-09-25 46.112 166,761 -4,372 0.02% 7,689,610
2007-09-27 2007-09-24 46.368 171,133 -26,232 0.02% 7,935,050
2007-09-25 2007-09-21 43.422 197,365 -2,498 0.02% 8,569,928
2007-09-24 2007-09-20 43.422 199,863 +21,235 0.02% 8,678,395
2007-09-21 2007-09-19 41.885 178,628 -4,996 0.02% 7,481,774
2007-09-20 2007-09-18 38.362 183,624 -5,621 0.02% 7,044,231
2007-09-18 2007-09-14 35.288 189,245 -34,352 0.02% 6,678,106
2007-09-17 2007-09-13 34.776 223,597 -11,867 0.02% 7,775,765
2007-09-14 2007-09-12 33.111 235,464 +2,499 0.02% 7,796,369
2007-09-13 2007-09-11 30.197 232,965 +40,597 0.02% 7,034,767
2007-09-12 2007-09-10 30.197 192,368 -3,123 0.02% 5,808,873
2007-09-11 2007-09-07 30.261 195,491 +3,123 0.02% 5,915,697
2007-09-07 2007-09-05 30.773 192,368 -3,748 0.02% 5,919,752
2007-09-06 2007-09-04 31.029 196,116 -3,747 0.02% 6,085,330
2007-09-05 2007-09-03 31.492 199,863 -11,867 0.02% 6,294,134
2007-09-04 2007-08-31 31.816 211,730 -3,531 0.02% 6,736,311
2007-09-03 2007-08-30 31.040 215,261 +19,176 0.02% 6,681,611
2007-08-31 2007-08-29 30.846 196,085 +618 0.02% 6,048,356
2007-08-30 2007-08-28 30.781 195,467 +2,475 0.02% 6,016,654
2007-08-29 2007-08-27 31.945 192,992 -14,846 0.02% 6,165,111
2007-08-28 2007-08-24 30.361 207,838 -3,711 0.02% 6,310,084
2007-08-27 2007-08-23 29.261 211,549 +32,784 0.02% 6,190,193
2007-08-24 2007-08-22 30.393 178,765 +2,474 0.02% 5,433,191
2007-08-23 2007-08-21 29.843 176,291 -3,711 0.02% 5,261,099
2007-08-22 2007-08-20 29.035 180,002 -8,660 0.02% 5,226,348
2007-08-21 2007-08-17 25.575 188,662 +19,794 0.02% 4,825,091
2007-08-20 2007-08-16 26.028 168,868 -4,330 0.02% 4,395,293
2007-08-17 2007-08-15 28.873 173,198 -32,784 0.02% 5,000,794
2007-08-16 2007-08-14 29.811 205,982 -1,237 0.02% 6,140,515
2007-08-14 2007-08-10 30.393 207,219 -1,856 0.02% 6,297,991
2007-08-13 2007-08-09 31.072 209,075 +2,474 0.02% 6,496,360
2007-08-10 2007-08-08 31.234 206,601 -37,732 0.02% 6,452,889
2007-08-09 2007-08-07 30.231 244,333 +24,124 0.02% 7,386,494
2007-08-07 2007-08-03 29.746 220,209 +12,371 0.02% 6,550,395
2007-08-06 2007-08-02 31.654 207,838 -12,371 0.02% 6,578,885
2007-08-03 2007-08-01 34.726 220,209 +9,278 0.02% 7,646,875
2007-08-02 2007-07-31 32.656 210,931 -5,567 0.02% 6,888,210
2007-08-01 2007-07-30 28.776 216,498 -3,711 0.02% 6,230,007
2007-07-31 2007-07-27 27.871 220,209 +4,330 0.02% 6,137,436
2007-07-30 2007-07-26 27.645 215,879 +11,753 0.02% 5,967,894
2007-07-27 2007-07-25 25.963 204,126 +35,258 0.02% 5,299,788
2007-07-26 2007-07-24 26.028 168,868 +6,804 0.02% 4,395,293
2007-07-25 2007-07-23 25.963 162,064 -1,237 0.02% 4,207,719
2007-07-24 2007-07-20 22.859 163,301 +1,856 0.02% 3,732,956
2007-07-23 2007-07-19 21.340 161,445 -2,475 0.02% 3,445,190
2007-07-20 2007-07-18 21.340 163,920 +9,279 0.02% 3,498,006
2007-07-19 2007-07-17 21.695 154,641 +15,464 0.01% 3,354,994
2007-07-18 2007-07-16 21.695 139,177 -35,877 0.01% 3,019,497
2007-07-17 2007-07-13 22.439 175,054 +619 0.02% 3,928,042
2007-07-16 2007-07-12 21.922 174,435 -3,093 0.02% 3,823,912
2007-07-13 2007-07-11 21.178 177,528 +18,557 0.02% 3,759,696
2007-07-10 2007-07-06 20.725 158,971 +18,557 0.01% 3,294,736
2007-07-09 2007-07-05 21.113 140,414 -15,464 0.01% 2,964,614
2007-07-06 2007-07-04 21.663 155,878 -9,279 0.01% 3,376,792
2007-07-05 2007-07-03 21.663 165,157 +30,928 0.02% 3,577,803
2007-07-04 2007-06-29 20.596 134,229 -27,835 0.01% 2,764,588
2007-07-03 2007-06-28 20.855 162,064 +34,021 0.02% 3,379,799
2007-06-29 2007-06-27 20.693 128,043 -17,938 0.01% 2,649,601
2007-06-28 2007-06-26 20.111 145,981 -57,527 0.01% 2,935,833
2007-06-27 2007-06-25 21.922 203,508 -3,093 0.02% 4,461,242
2007-06-26 2007-06-22 21.081 206,601 0.02% 4,355,366

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