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: PO KAY SECURITIES & SHARES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.360 259,911 +0 0.00% 4,771,966
2025-10-13 2025-10-09 18.390 259,911 +0 0.00% 4,779,763
2025-10-10 2025-10-08 17.860 259,911 +0 0.00% 4,642,010
2025-10-09 2025-10-06 17.820 259,911 +0 0.00% 4,631,614
2025-10-08 2025-10-03 17.770 259,911 +0 0.00% 4,618,618
2025-10-06 2025-10-02 17.880 259,911 +0 0.00% 4,647,209
2025-10-03 2025-09-30 17.560 259,911 +0 0.00% 4,564,037
2025-10-02 2025-09-29 17.680 259,911 +0 0.00% 4,595,226
2025-09-30 2025-09-26 17.450 259,911 +0 0.00% 4,535,447
2025-09-29 2025-09-25 17.230 259,911 +0 0.00% 4,478,267
2025-09-26 2025-09-24 17.340 259,911 +0 0.00% 4,506,857
2025-09-25 2025-09-23 17.300 259,911 +0 0.00% 4,496,460
2025-09-24 2025-09-22 17.370 259,911 +0 0.00% 4,514,654
2025-09-23 2025-09-19 17.840 259,911 +0 0.00% 4,636,812
2025-09-22 2025-09-18 17.370 259,911 +0 0.00% 4,514,654
2025-09-19 2025-09-17 18.040 259,911 +0 0.00% 4,688,794
2025-09-18 2025-09-16 18.050 259,911 +0 0.00% 4,691,394
2025-09-17 2025-09-15 18.500 259,911 +0 0.00% 4,808,354
2025-09-16 2025-09-12 18.750 259,911 +0 0.00% 4,873,331
2025-09-15 2025-09-11 18.650 259,911 +0 0.00% 4,847,340
2025-09-12 2025-09-10 18.940 259,911 +0 0.00% 4,922,714
2025-09-11 2025-09-09 18.330 259,911 +0 0.00% 4,764,169
2025-09-10 2025-09-08 18.170 259,911 +0 0.00% 4,722,583
2025-09-09 2025-09-05 18.120 259,911 +0 0.00% 4,709,587
2025-09-08 2025-09-04 18.170 259,911 +0 0.00% 4,722,583
2025-09-05 2025-09-03 18.420 259,911 +10,909 0.00% 4,787,561
2025-08-20 2025-08-18 18.710 249,002 -10,000 0.00% 4,658,827
2025-07-04 2025-07-02 15.792 259,002 +6,108 0.00% 4,090,264
2025-06-17 2025-06-13 15.465 252,894 -9,765 0.00% 3,910,923
2025-04-08 2025-04-03 15.465 262,659 -2,929 0.00% 4,061,936
2025-03-20 2025-03-18 14.932 265,588 -8,323 0.00% 3,965,791
2025-02-04 2025-01-28 12.945 273,911 -1,953 0.00% 3,545,850
2024-12-12 2024-12-10 12.454 275,864 -3,258 0.00% 3,435,519
2024-12-10 2024-12-06 12.679 279,122 -1,953 0.00% 3,538,983
2024-11-13 2024-11-11 12.781 281,075 -1,953 0.00% 3,592,532
2024-10-31 2024-10-29 12.734 283,028 +5,318 0.00% 3,604,041
2024-10-21 2024-10-17 12.108 277,710 +1,916 0.00% 3,362,405
2024-10-16 2024-10-14 12.421 275,794 -7,558 0.00% 3,425,566
2024-10-10 2024-10-08 12.922 283,352 +3,833 0.00% 3,661,402
2024-10-08 2024-10-04 14.028 279,519 -7,665 0.00% 3,921,129
2024-10-03 2024-09-30 12.024 287,184 +8,167 0.00% 3,453,132
2024-10-02 2024-09-27 11.690 279,017 +1,916 0.00% 3,261,739
2024-09-27 2024-09-25 11.857 277,101 -1,916 0.00% 3,285,617
2024-09-16 2024-09-12 10.542 279,017 +1,916 0.00% 2,941,390
2024-09-02 2024-08-29 10.834 277,101 -1,916 0.00% 3,002,175
2024-07-23 2024-07-19 9.968 279,017 -1,916 0.00% 2,781,215
2024-07-09 2024-07-05 9.488 280,933 +1,916 0.00% 2,665,429
2024-07-05 2024-07-03 10.808 279,017 +15,212 0.00% 3,015,516
2024-07-03 2024-06-28 10.708 263,805 +1,812 0.00% 2,824,900
2024-05-30 2024-05-28 11.525 261,993 -1,812 0.00% 3,019,524
2024-05-21 2024-05-17 11.658 263,805 -1,812 0.00% 3,075,355
2024-05-14 2024-05-10 11.349 265,617 -3,623 0.00% 3,014,375
2024-05-13 2024-05-09 10.863 269,240 -1,812 0.00% 2,924,711
2024-05-06 2024-05-02 10.189 271,052 +3,623 0.00% 2,761,866
2024-05-02 2024-04-29 11.017 267,429 +5,436 0.00% 2,946,371
2024-03-14 2024-03-12 12.320 261,993 -1,812 0.00% 3,227,767
2024-03-13 2024-03-11 12.453 263,805 -5,435 0.00% 3,285,038
2024-01-26 2024-01-24 11.039 269,240 -1,812 0.00% 2,972,268
2023-12-14 2023-12-12 9.825 271,052 -3,623 0.00% 2,663,121
2023-12-08 2023-12-06 9.803 274,675 +3,623 0.00% 2,692,653
2023-11-30 2023-11-28 10.289 271,052 -3,623 0.00% 2,788,797
2023-11-29 2023-11-27 10.134 274,675 +3,623 0.00% 2,783,621
2023-11-28 2023-11-24 10.476 271,052 -3,623 0.00% 2,839,665
2023-11-20 2023-11-16 10.223 274,675 +3,623 0.00% 2,807,879
2023-10-27 2023-10-25 10.377 271,052 +1,812 0.00% 2,812,735
2023-10-16 2023-10-12 11.194 269,240 -9,059 0.00% 3,013,879
2023-10-04 2023-09-29 11.106 278,299 -1,811 0.00% 3,090,708
2023-09-13 2023-09-11 10.476 280,110 -3,624 0.00% 2,934,561
2023-06-26 2023-06-21 11.138 283,734 +16,009 0.00% 3,160,225
2022-09-01 2022-08-30 9.933 267,725 -3,419 0.00% 2,659,293
2022-07-07 2022-07-05 9.910 271,144 -8,548 0.00% 2,686,909
2022-06-23 2022-06-21 10.305 279,692 +16,128 0.00% 2,882,179
2022-06-17 2022-06-15 10.429 263,564 -1,611 0.00% 2,748,705
2022-06-07 2022-06-02 9.523 265,175 +1,611 0.00% 2,525,170
2022-04-27 2022-04-25 9.734 263,564 +1,611 0.00% 2,565,458
2021-08-05 2021-08-03 8.331 261,953 -6,444 0.00% 2,182,271
2021-07-30 2021-07-28 7.648 268,397 +6,444 0.00% 2,052,679
2021-06-23 2021-06-21 9.651 261,953 +16,279 0.00% 2,528,003
2021-05-04 2021-04-30 10.101 245,674 -22,662 0.00% 2,481,477
2021-04-29 2021-04-27 9.399 268,336 -1,511 0.01% 2,522,109
2021-04-21 2021-04-19 9.028 269,847 -30,216 0.01% 2,436,288
2021-04-14 2021-04-12 9.531 300,063 -4,532 0.01% 2,860,036
2021-04-01 2021-03-30 8.936 304,595 -6,043 0.01% 2,721,781
2021-03-29 2021-03-25 8.843 310,638 -7,554 0.01% 2,746,994
2021-03-19 2021-03-17 8.711 318,192 -15,108 0.01% 2,771,671
2021-03-17 2021-03-15 8.499 333,300 +7,554 0.01% 2,832,676
2021-03-05 2021-03-03 8.049 325,746 +3,021 0.01% 2,621,859
2021-03-01 2021-02-25 7.930 322,725 -4,532 0.01% 2,559,093
2021-02-22 2021-02-18 7.996 327,257 -3,022 0.01% 2,616,691
2021-02-19 2021-02-17 8.022 330,279 +4,533 0.01% 2,649,599
2021-02-03 2021-02-01 7.559 325,746 +3,021 0.01% 2,462,305
2021-02-02 2021-01-29 7.493 322,725 +3,022 0.01% 2,418,108
2021-02-01 2021-01-28 7.532 319,703 +4,532 0.01% 2,408,161
2021-01-25 2021-01-21 8.340 315,171 +3,022 0.01% 2,628,533
2020-12-23 2020-12-21 7.678 312,149 +4,532 0.01% 2,396,716
2020-12-04 2020-12-02 8.578 307,617 +4,533 0.01% 2,638,833
2020-11-10 2020-11-06 7.652 303,084 -3,022 0.01% 2,319,089
2020-10-29 2020-10-27 7.413 306,106 -15,108 0.01% 2,269,272
2020-10-21 2020-10-19 7.254 321,214 +3,022 0.01% 2,330,245
2020-10-12 2020-10-08 6.976 318,192 +15,108 0.01% 2,219,865
2020-08-28 2020-08-26 8.115 303,084 -4,533 0.01% 2,459,518
2020-08-27 2020-08-25 8.115 307,617 +1,511 0.01% 2,496,304
2020-08-26 2020-08-24 8.208 306,106 +4,532 0.01% 2,512,408
2020-08-17 2020-08-13 8.353 301,574 +1,511 0.01% 2,519,126
2020-08-05 2020-08-03 8.049 300,063 +30,216 0.01% 2,415,142
2020-07-29 2020-07-27 8.221 269,847 -4,532 0.01% 2,218,379
2020-07-28 2020-07-24 8.115 274,379 -34,749 0.01% 2,226,578
2020-07-27 2020-07-23 8.366 309,128 +4,533 0.01% 2,586,319
2020-07-22 2020-07-20 8.486 304,595 +15,108 0.01% 2,584,684
2020-07-16 2020-07-14 8.803 289,487 +1,511 0.01% 2,548,457
2020-07-14 2020-07-10 9.200 287,976 +52,877 0.01% 2,649,523
2020-07-13 2020-07-09 9.929 235,099 +4,532 0.00% 2,334,203
2020-07-10 2020-07-08 10.101 230,567 +3,022 0.00% 2,328,886
2020-07-08 2020-07-06 10.154 227,545 -7,554 0.00% 2,310,411
2020-07-07 2020-07-03 9.346 235,099 -30,216 0.00% 2,197,263
2020-06-29 2020-06-24 10.561 265,315 +18,225 0.01% 2,802,104
2020-06-17 2020-06-15 9.851 247,090 +1,407 0.01% 2,434,008
2020-06-15 2020-06-11 10.135 245,683 +14,071 0.01% 2,489,993
2020-06-11 2020-06-09 10.576 231,612 -14,071 0.00% 2,449,444
2020-06-10 2020-06-08 10.462 245,683 -14,070 0.01% 2,570,316
2020-06-09 2020-06-05 10.277 259,753 +12,663 0.01% 2,669,515
2020-06-04 2020-06-02 9.723 247,090 +14,071 0.01% 2,402,397
2020-05-18 2020-05-14 9.879 233,019 +14,070 0.00% 2,302,023
2020-05-08 2020-05-06 10.291 218,949 -2,814 0.00% 2,253,280
2020-05-06 2020-05-04 10.092 221,763 +14,070 0.00% 2,238,108
2020-05-05 2020-04-29 10.561 207,693 +2,814 0.00% 2,193,533
2020-04-29 2020-04-27 10.632 204,879 -7,035 0.00% 2,178,375
2020-04-20 2020-04-16 10.035 211,914 +7,035 0.00% 2,126,659
2020-04-09 2020-04-07 10.505 204,879 -2,814 0.00% 2,152,164
2020-04-07 2020-04-03 10.163 207,693 +2,814 0.00% 2,110,870
2020-04-06 2020-04-02 10.334 204,879 -2,814 0.00% 2,117,217
2020-04-03 2020-04-01 10.320 207,693 +2,814 0.00% 2,143,345
2020-04-02 2020-03-31 10.661 204,879 -7,035 0.00% 2,184,199
2020-04-01 2020-03-30 10.320 211,914 -2,814 0.00% 2,186,905
2020-03-31 2020-03-27 10.348 214,728 +2,814 0.00% 2,222,049
2020-03-27 2020-03-25 10.320 211,914 -7,035 0.00% 2,186,905
2020-03-24 2020-03-20 9.311 218,949 -7,035 0.00% 2,038,533
2020-03-23 2020-03-19 8.714 225,984 -4,221 0.00% 1,969,118
2020-03-19 2020-03-17 9.993 230,205 +25,326 0.00% 2,300,402
2020-02-26 2020-02-24 12.054 204,879 -2,814 0.00% 2,469,601
2020-02-25 2020-02-21 12.281 207,693 +5,628 0.00% 2,550,758
2020-02-24 2020-02-20 12.452 202,065 -2,814 0.00% 2,516,105
2020-02-17 2020-02-13 12.210 204,879 +4,221 0.00% 2,501,636
2020-02-13 2020-02-11 12.239 200,658 +2,814 0.00% 2,455,801
2020-01-23 2020-01-21 12.850 197,844 -2,814 0.00% 2,542,289
2020-01-22 2020-01-20 13.333 200,658 +2,814 0.00% 2,675,426
2020-01-15 2020-01-13 13.461 197,844 -2,814 0.00% 2,663,216
2020-01-14 2020-01-10 13.347 200,658 +2,814 0.00% 2,678,278
2020-01-13 2020-01-09 13.575 197,844 -2,814 0.00% 2,685,714
2020-01-09 2020-01-07 13.447 200,658 +2,814 0.00% 2,698,244
2019-12-16 2019-12-12 13.362 197,844 -2,814 0.00% 2,643,530
2019-12-13 2019-12-11 13.205 200,658 +2,814 0.00% 2,649,755
2019-12-11 2019-12-09 13.049 197,844 -2,814 0.00% 2,581,661
2019-12-10 2019-12-06 13.021 200,658 +2,814 0.00% 2,612,676
2019-12-09 2019-12-05 13.049 197,844 -2,814 0.00% 2,581,661
2019-12-02 2019-11-28 13.362 200,658 +2,814 0.00% 2,681,130
2019-11-27 2019-11-25 13.362 197,844 -9,849 0.00% 2,643,530
2019-11-26 2019-11-22 13.305 207,693 +7,035 0.00% 2,763,321
2019-11-25 2019-11-21 13.163 200,658 -7,035 0.00% 2,641,198
2019-11-22 2019-11-20 13.433 207,693 +9,849 0.00% 2,789,891
2019-11-21 2019-11-19 13.760 197,844 -2,814 0.00% 2,722,274
2019-11-20 2019-11-18 13.589 200,658 +2,814 0.00% 2,726,766
2019-11-07 2019-11-05 14.442 197,844 -1,407 0.00% 2,857,263
2019-11-04 2019-10-31 14.143 199,251 -2,814 0.00% 2,818,105
2019-10-31 2019-10-29 13.916 202,065 +2,814 0.00% 2,811,948
2019-10-29 2019-10-25 13.760 199,251 -22,512 0.00% 2,741,634
2019-10-23 2019-10-21 13.788 221,763 -2,814 0.00% 3,057,697
2019-10-22 2019-10-18 13.575 224,577 +2,814 0.00% 3,048,612
2019-10-18 2019-10-16 13.731 221,763 +22,512 0.00% 3,045,088
2019-10-17 2019-10-15 13.802 199,251 -7,035 0.00% 2,750,131
2019-10-16 2019-10-14 13.433 206,286 +7,035 0.00% 2,770,991
2019-10-15 2019-10-11 13.802 199,251 +1,407 0.00% 2,750,131
2019-10-14 2019-10-10 13.006 197,844 -9,849 0.00% 2,573,224
2019-10-11 2019-10-09 12.822 207,693 +9,849 0.00% 2,662,944
2019-10-08 2019-10-03 12.992 197,844 -704 0.00% 2,570,411
2019-10-02 2019-09-27 13.006 198,548 -2,814 0.00% 2,582,380
2019-09-20 2019-09-18 13.205 201,362 -2,814 0.00% 2,659,052
2019-09-18 2019-09-16 13.362 204,176 +2,814 0.00% 2,728,137
2019-09-04 2019-09-02 12.608 201,362 -14,070 0.00% 2,538,836
2019-08-29 2019-08-27 12.281 215,432 +14,070 0.00% 2,645,803
2019-08-21 2019-08-19 12.651 201,362 -14,070 0.00% 2,547,423
2019-08-07 2019-08-05 12.452 215,432 +14,070 0.00% 2,682,550
2019-07-22 2019-07-18 13.276 201,362 -14,070 0.00% 2,673,363
2019-07-18 2019-07-16 12.978 215,432 -21,105 0.00% 2,795,854
2019-07-17 2019-07-15 12.722 236,537 -7,035 0.00% 3,009,232
2019-07-12 2019-07-10 12.708 243,572 +7,035 0.01% 3,095,269
2019-07-03 2019-06-28 11.983 236,537 -2,814 0.00% 2,834,394
2019-07-02 2019-06-27 11.841 239,351 +2,814 0.00% 2,834,091
2019-06-26 2019-06-24 12.615 236,537 +8,652 0.00% 2,983,882
2019-06-24 2019-06-20 12.703 227,885 -6,778 0.00% 2,894,912
2019-06-20 2019-06-18 12.246 234,663 +6,778 0.01% 2,873,685
2019-06-13 2019-06-11 12.556 227,885 -6,778 0.00% 2,861,289
2019-06-11 2019-06-06 12.069 234,663 +6,778 0.01% 2,832,138
2019-06-06 2019-06-04 12.349 227,885 -6,778 0.00% 2,814,217
2019-05-31 2019-05-29 12.467 234,663 -20,333 0.01% 2,925,619
2019-05-29 2019-05-27 11.789 254,996 +6,778 0.01% 3,006,053
2019-05-28 2019-05-24 11.951 248,218 -13,556 0.01% 2,966,434
2019-05-23 2019-05-21 11.567 261,774 +1,356 0.01% 3,028,022
2019-05-22 2019-05-20 11.538 260,418 +1,355 0.01% 3,004,652
2019-05-20 2019-05-16 11.685 259,063 +5,422 0.01% 3,027,241
2019-05-17 2019-05-15 11.774 253,641 -2,711 0.01% 2,986,337
2019-05-15 2019-05-10 11.877 256,352 +16,267 0.01% 3,044,732
2019-05-10 2019-05-08 12.320 240,085 +2,711 0.01% 2,957,794
2019-05-07 2019-05-03 13.117 237,374 -2,711 0.01% 3,113,518
2019-05-03 2019-04-30 12.998 240,085 +5,422 0.01% 3,120,738
2019-05-02 2019-04-29 13.235 234,663 +13,555 0.01% 3,105,657
2019-04-30 2019-04-26 13.323 221,108 +6,778 0.00% 2,945,836
2019-04-29 2019-04-25 13.426 214,330 -2,711 0.00% 2,877,669
2019-04-26 2019-04-24 13.515 217,041 +2,711 0.00% 2,933,281
2019-04-25 2019-04-23 13.603 214,330 -2,711 0.00% 2,915,616
2019-04-24 2019-04-18 13.810 217,041 +2,711 0.00% 2,997,326
2019-04-23 2019-04-17 13.780 214,330 -2,711 0.00% 2,953,563
2019-04-18 2019-04-16 13.471 217,041 -20,333 0.00% 2,923,674
2019-04-17 2019-04-15 13.176 237,374 -5,422 0.01% 3,127,527
2019-04-15 2019-04-11 13.087 242,796 +2,711 0.01% 3,177,471
2019-04-11 2019-04-09 13.235 240,085 +2,711 0.01% 3,177,415
2019-04-10 2019-04-08 13.397 237,374 +13,555 0.01% 3,180,061
2019-04-09 2019-04-04 13.397 223,819 -10,844 0.00% 2,998,467
2019-04-08 2019-04-03 13.382 234,663 -9,489 0.01% 3,140,280
2019-04-02 2019-03-29 13.161 244,152 +2,711 0.01% 3,213,228
2019-04-01 2019-03-28 12.954 241,441 +8,134 0.01% 3,127,677
2019-03-28 2019-03-26 12.998 233,307 +2,711 0.00% 3,032,635
2019-03-21 2019-03-19 13.485 230,596 -4,067 0.00% 3,109,671
2019-03-19 2019-03-15 13.249 234,663 +6,778 0.01% 3,109,119
2019-03-15 2019-03-13 13.633 227,885 -2,711 0.00% 3,106,734
2019-03-14 2019-03-12 13.397 230,596 +2,711 0.00% 3,089,257
2019-03-13 2019-03-11 13.220 227,885 -2,711 0.00% 3,012,591
2019-03-12 2019-03-08 12.969 230,596 +2,711 0.00% 2,990,591
2019-03-11 2019-03-07 13.515 227,885 +6,777 0.00% 3,079,836
2019-03-05 2019-03-01 14.356 221,108 -20,333 0.00% 3,174,196
2019-02-27 2019-02-25 14.592 241,441 -2,711 0.01% 3,523,090
2019-02-25 2019-02-21 13.294 244,152 -24,400 0.01% 3,245,649
2019-02-21 2019-02-19 12.644 268,552 -1,355 0.01% 3,395,671
2019-02-20 2019-02-18 12.600 269,907 -2,711 0.01% 3,400,858
2019-02-19 2019-02-15 12.261 272,618 +2,711 0.01% 3,342,504
2019-02-18 2019-02-14 12.807 269,907 +6,778 0.01% 3,456,609
2019-02-15 2019-02-13 12.954 263,129 -6,778 0.01% 3,408,628
2019-02-11 2019-02-04 12.231 269,907 -5,172 0.01% 3,301,301
2019-02-08 2019-01-31 11.936 275,079 -6,778 0.01% 3,283,389
2019-02-01 2019-01-30 11.818 281,857 +2,711 0.01% 3,331,024
2019-01-31 2019-01-29 11.892 279,146 -5,422 0.01% 3,319,578
2019-01-30 2019-01-28 11.685 284,568 +2,711 0.01% 3,325,276
2019-01-28 2019-01-24 11.641 281,857 +6,778 0.01% 3,281,121
2019-01-23 2019-01-21 11.892 275,079 +9,489 0.01% 3,271,214
2019-01-22 2019-01-18 12.246 265,590 +2,461 0.01% 3,252,417
2019-01-18 2019-01-16 12.335 263,129 -9,489 0.01% 3,245,573
2019-01-17 2019-01-15 11.980 272,618 +2,711 0.01% 3,266,081
2019-01-15 2019-01-11 11.892 269,907 +6,778 0.01% 3,209,709
2019-01-10 2019-01-08 11.892 263,129 -6,778 0.01% 3,129,105
2019-01-09 2019-01-07 11.789 269,907 -13,556 0.01% 3,181,833
2019-01-07 2019-01-03 11.331 283,463 +6,778 0.01% 3,211,989
2019-01-04 2019-01-02 11.479 276,685 +6,778 0.01% 3,176,008
2019-01-03 2018-12-31 11.818 269,907 -13,556 0.01% 3,189,797
2019-01-02 2018-12-27 11.567 283,463 -101,665 0.01% 3,278,905
2018-12-28 2018-12-24 11.346 385,128 +4,066 0.01% 4,369,662
2018-12-27 2018-12-20 11.700 381,062 -2,711 0.01% 4,458,464
2018-12-21 2018-12-19 11.641 383,773 +6,778 0.01% 4,467,534
2018-12-20 2018-12-18 11.715 376,995 +2,711 0.01% 4,416,442
2018-12-10 2018-12-06 11.730 374,284 +9,489 0.01% 4,390,205
2018-12-07 2018-12-05 12.069 364,795 -6,778 0.01% 4,402,695
2018-12-05 2018-12-03 12.261 371,573 -6,778 0.01% 4,555,768
2018-12-03 2018-11-29 11.862 378,351 -2,711 0.01% 4,488,150
2018-11-28 2018-11-26 11.656 381,062 +2,711 0.01% 4,441,597
2018-11-27 2018-11-23 11.626 378,351 +13,556 0.01% 4,398,834
2018-11-21 2018-11-19 12.098 364,795 -6,778 0.01% 4,413,460
2018-11-20 2018-11-16 12.054 371,573 +6,778 0.01% 4,479,016
2018-11-15 2018-11-13 12.290 364,795 -6,778 0.01% 4,483,429
2018-11-13 2018-11-09 11.848 371,573 -4,067 0.01% 4,402,264
2018-11-09 2018-11-07 11.700 375,640 +6,778 0.01% 4,395,026
2018-11-06 2018-11-02 11.641 368,862 +1,356 0.01% 4,293,954
2018-11-05 2018-11-01 11.125 367,506 +12,450 0.01% 4,088,389
2018-11-02 2018-10-31 11.213 355,056 +6,778 0.01% 3,981,318
2018-10-31 2018-10-29 12.821 348,278 -12,200 0.01% 4,465,419
2018-10-30 2018-10-26 12.630 360,478 +12,200 0.01% 4,552,699
2018-10-16 2018-10-12 13.264 348,278 -5,422 0.01% 4,619,576
2018-10-15 2018-10-11 12.674 353,700 +2,711 0.01% 4,482,751
2018-10-10 2018-10-08 12.939 350,989 +2,711 0.01% 4,541,607
2018-09-26 2018-09-21 13.382 348,278 -8,133 0.01% 4,660,685
2018-09-20 2018-09-18 12.600 356,411 +6,778 0.01% 4,490,817
2018-09-14 2018-09-12 12.600 349,633 +1,355 0.01% 4,405,414
2018-08-30 2018-08-28 13.618 348,278 -2,711 0.01% 4,742,902
2018-08-27 2018-08-23 13.795 350,989 +2,711 0.01% 4,841,964
2018-08-20 2018-08-16 14.061 348,278 -22,057 0.01% 4,897,059
2018-08-16 2018-08-14 14.253 370,335 -10,845 0.01% 5,278,230
2018-08-15 2018-08-13 14.223 381,180 -6,777 0.01% 5,421,551
2018-08-14 2018-08-10 14.710 387,957 -4,067 0.01% 5,706,833
2018-08-13 2018-08-09 14.725 392,024 -2,033 0.01% 5,772,443
2018-08-10 2018-08-08 14.680 394,057 -13,556 0.01% 5,784,936
2018-08-08 2018-08-06 14.179 407,613 -13,555 0.01% 5,779,468
2018-08-07 2018-08-03 13.839 421,168 -31,178 0.01% 5,828,739
2018-08-03 2018-08-01 13.249 452,346 -9,488 0.01% 5,993,265
2018-08-02 2018-07-31 13.057 461,834 -4,067 0.01% 6,030,393
2018-07-20 2018-07-18 12.821 465,901 +151,685 0.01% 5,973,513
2018-07-19 2018-07-17 13.117 314,216 +4,067 0.01% 4,121,416
2018-06-29 2018-06-27 12.276 310,149 +6,778 0.01% 3,807,239
2018-06-27 2018-06-25 30.338 303,371 +107,438 0.01% 9,203,568
2018-06-25 2018-06-21 30.246 195,933 +50,353 0.01% 5,926,246
2018-06-22 2018-06-20 30.932 145,580 +876 0.01% 4,503,026
2018-06-20 2018-06-15 31.845 144,704 +8,754 0.01% 4,608,158
2018-06-19 2018-06-14 31.982 135,950 -4,377 0.01% 4,348,018
2018-06-15 2018-06-13 32.028 140,327 +4,377 0.01% 4,494,417
2018-06-11 2018-06-07 33.445 135,950 -13,132 0.01% 4,546,785
2018-06-08 2018-06-06 32.988 149,082 -4,377 0.01% 4,917,864
2018-06-06 2018-06-04 32.714 153,459 +3,502 0.01% 5,020,182
2018-06-04 2018-05-31 31.571 149,957 +875 0.01% 4,734,334
2018-06-01 2018-05-30 31.114 149,082 +5,253 0.01% 4,638,595
2018-05-24 2018-05-21 32.485 143,829 -4,377 0.01% 4,672,294
2018-05-23 2018-05-18 32.302 148,206 +4,377 0.01% 4,787,395
2018-05-16 2018-05-14 33.764 143,829 +1,751 0.01% 4,856,294
2018-05-15 2018-05-11 33.170 142,078 -3,180 0.01% 4,712,784
2018-05-10 2018-05-08 32.988 145,258 -3,502 0.01% 4,791,719
2018-05-09 2018-05-07 31.982 148,760 -1,751 0.01% 4,757,714
2018-05-03 2018-04-30 32.394 150,511 -35,019 0.01% 4,875,606
2018-04-24 2018-04-20 31.526 185,530 +3,180 0.01% 5,848,942
2018-04-23 2018-04-19 31.982 182,350 +875 0.01% 5,832,005
2018-04-18 2018-04-16 31.023 181,475 +4,378 0.01% 5,629,900
2018-04-09 2018-04-04 31.160 177,097 +8,755 0.01% 5,518,355
2018-04-04 2018-03-29 31.389 168,342 -876 0.01% 5,284,006
2018-04-03 2018-03-28 31.754 169,218 +876 0.01% 5,373,354
2018-03-28 2018-03-26 34.541 168,342 +875 0.01% 5,814,714
2018-03-23 2018-03-21 36.049 167,467 +4,377 0.01% 6,036,988
2018-03-19 2018-03-15 37.739 163,090 +43,774 0.01% 6,154,907
2018-02-26 2018-02-22 35.089 119,316 -875 0.01% 4,186,721
2018-02-20 2018-02-13 33.673 120,191 +875 0.01% 4,047,189
2018-02-06 2018-02-02 37.876 119,316 -875 0.01% 4,519,260
2018-02-02 2018-01-31 37.100 120,191 -6,803 0.01% 4,459,047
2018-01-22 2018-01-18 38.744 126,994 -875 0.01% 4,920,318
2018-01-19 2018-01-17 37.420 127,869 +875 0.01% 4,784,794
2018-01-18 2018-01-16 37.054 126,994 -4,377 0.01% 4,705,634
2018-01-17 2018-01-15 36.277 131,371 -8,755 0.01% 4,765,781
2018-01-12 2018-01-10 35.592 140,126 +4,378 0.01% 4,987,355
2018-01-05 2018-01-03 35.272 135,748 +875 0.01% 4,788,118
2017-12-12 2017-12-08 34.130 134,873 -4,377 0.01% 4,603,199
2017-12-11 2017-12-07 33.033 139,250 +4,377 0.01% 4,599,892
2017-12-08 2017-12-06 33.490 134,873 +8,755 0.01% 4,516,927
2017-11-23 2017-11-21 36.277 126,118 +875 0.01% 4,575,217
2017-11-22 2017-11-20 34.724 125,243 -875 0.01% 4,348,917
2017-11-20 2017-11-16 36.369 126,118 -1,751 0.01% 4,586,741
2017-11-17 2017-11-15 35.089 127,869 +1,751 0.01% 4,486,840
2017-10-16 2017-10-12 34.450 126,118 -4,377 0.01% 4,344,727
2017-10-13 2017-10-11 32.851 130,495 -2,627 0.01% 4,286,836
2017-10-11 2017-10-09 31.800 133,122 +4,378 0.01% 4,233,243
2017-10-06 2017-10-03 32.120 128,744 -3,502 0.01% 4,135,199
2017-09-27 2017-09-25 31.343 132,246 +35,019 0.01% 4,144,964
2017-09-22 2017-09-20 31.251 97,227 +4,377 0.00% 3,038,485
2017-08-25 2017-08-22 35.181 92,850 -2,994 0.00% 3,266,531
2017-08-03 2017-08-01 33.947 95,844 -875 0.00% 3,253,628
2017-07-26 2017-07-24 34.176 96,719 -4,377 0.00% 3,305,426
2017-07-18 2017-07-14 34.587 101,096 -876 0.01% 3,496,584
2017-07-13 2017-07-11 34.815 101,972 -875 0.01% 3,550,177
2017-07-11 2017-07-07 32.576 102,847 -876 0.01% 3,350,389
2017-07-10 2017-07-06 33.125 103,723 -2,626 0.01% 3,435,794
2017-07-07 2017-07-05 31.069 106,349 -4,378 0.01% 3,304,125
2017-07-06 2017-07-04 30.246 110,727 -1,751 0.01% 3,349,081
2017-06-28 2017-06-26 31.346 112,478 +2,963 0.01% 3,525,736
2017-06-26 2017-06-22 30.971 109,515 -853 0.01% 3,391,746
2017-05-17 2017-05-15 30.501 110,368 -1,705 0.01% 3,366,373
2017-05-12 2017-05-10 29.657 112,073 -4,262 0.01% 3,323,715
2017-05-04 2017-04-28 29.375 116,335 -852 0.01% 3,417,358
2017-05-02 2017-04-27 29.469 117,187 -852 0.01% 3,453,384
2017-04-28 2017-04-26 29.375 118,039 -5,115 0.01% 3,467,413
2017-04-27 2017-04-25 28.530 123,154 -4,262 0.01% 3,513,645
2017-04-20 2017-04-18 27.404 127,416 +2,557 0.01% 3,491,745
2017-04-19 2017-04-13 27.874 124,859 +1,705 0.01% 3,480,263
2017-04-12 2017-04-10 27.967 123,154 +1,705 0.01% 3,444,296
2017-04-05 2017-03-31 28.108 121,449 +5,967 0.01% 3,413,709
2017-04-03 2017-03-30 28.343 115,482 -853 0.01% 3,273,083
2017-03-29 2017-03-27 28.953 116,335 +4,262 0.01% 3,368,227
2017-03-23 2017-03-21 29.891 112,073 -4,262 0.01% 3,350,011
2017-03-21 2017-03-17 29.891 116,335 -5,967 0.01% 3,477,407
2017-03-20 2017-03-16 29.187 122,302 -2,557 0.01% 3,569,683
2017-02-27 2017-02-23 28.343 124,859 +4,262 0.01% 3,538,853
2017-02-23 2017-02-21 28.296 120,597 +5,115 0.01% 3,412,397
2017-02-16 2017-02-14 29.047 115,482 -1,705 0.01% 3,354,368
2017-02-15 2017-02-13 29.141 117,187 -852 0.01% 3,414,890
2017-02-14 2017-02-10 28.953 118,039 -4,263 0.01% 3,417,562
2017-02-13 2017-02-09 28.812 122,302 -852 0.01% 3,523,771
2017-02-10 2017-02-08 28.624 123,154 -5,967 0.01% 3,525,203
2017-02-09 2017-02-07 28.202 129,121 +2,557 0.01% 3,641,473
2017-02-08 2017-02-06 28.155 126,564 -2,557 0.01% 3,563,421
2017-02-07 2017-02-03 27.404 129,121 +852 0.01% 3,538,470
2017-02-03 2017-02-01 27.592 128,269 +853 0.01% 3,539,197
2017-02-02 2017-01-27 27.733 127,416 +1,705 0.01% 3,533,598
2017-01-26 2017-01-24 27.310 125,711 +2,557 0.01% 3,433,223
2017-01-25 2017-01-23 27.310 123,154 +2,557 0.01% 3,363,390
2017-01-24 2017-01-20 27.357 120,597 +1,705 0.01% 3,299,216
2017-01-23 2017-01-19 27.451 118,892 +5,967 0.01% 3,263,730
2017-01-20 2017-01-18 27.780 112,925 +852 0.01% 3,137,022
2017-01-17 2017-01-13 28.202 112,073 +853 0.01% 3,160,685
2016-12-29 2016-12-23 27.920 111,220 +4,262 0.01% 3,105,315
2016-12-19 2016-12-15 29.328 106,958 +1,210 0.01% 3,136,888
2016-12-12 2016-12-08 30.689 105,748 -4,262 0.01% 3,245,306
2016-12-08 2016-12-06 30.314 110,010 -8,524 0.01% 3,334,805
2016-11-30 2016-11-28 31.018 118,534 -4,262 0.01% 3,676,632
2016-11-29 2016-11-25 30.877 122,796 -1,705 0.01% 3,791,542
2016-11-24 2016-11-22 29.281 124,501 -1,705 0.01% 3,645,551
2016-11-22 2016-11-18 28.108 126,206 +2,557 0.01% 3,547,420
2016-11-17 2016-11-15 28.484 123,649 -12,140 0.01% 3,521,965
2016-11-16 2016-11-14 27.780 135,789 +1,704 0.01% 3,772,177
2016-11-14 2016-11-10 28.577 134,085 +8,525 0.01% 3,831,804
2016-11-11 2016-11-09 28.155 125,560 +852 0.01% 3,535,154
2016-11-07 2016-11-03 28.906 124,708 +1,705 0.01% 3,604,797
2016-10-27 2016-10-25 30.877 123,003 +12,786 0.01% 3,797,933
2016-10-26 2016-10-24 30.736 110,217 +853 0.01% 3,387,627
2016-10-14 2016-10-12 29.751 109,364 +1,704 0.01% 3,253,639
2016-10-13 2016-10-11 30.173 107,660 +4,263 0.01% 3,248,412
2016-10-07 2016-10-05 30.595 103,397 +852 0.01% 3,163,452
2016-10-04 2016-09-30 30.126 102,545 +852 0.01% 3,089,266
2016-10-03 2016-09-29 31.064 101,693 +4,263 0.01% 3,159,038
2016-09-19 2016-09-14 31.018 97,430 +852 0.00% 3,022,038
2016-09-06 2016-09-02 31.581 96,578 -2,557 0.00% 3,049,994
2016-09-05 2016-09-01 30.595 99,135 -1,705 0.01% 3,033,055
2016-08-31 2016-08-29 29.751 100,840 -1,135 0.01% 3,000,045
2016-08-29 2016-08-25 29.610 101,975 -3,409 0.01% 3,019,457
2016-08-26 2016-08-24 29.328 105,384 +3,409 0.01% 3,090,726
2016-08-15 2016-08-11 29.469 101,975 -2,557 0.01% 3,005,101
2016-08-04 2016-08-01 28.859 104,532 -2,557 0.01% 3,016,686
2016-07-14 2016-07-12 28.484 107,089 -853 0.01% 3,050,277
2016-07-13 2016-07-11 27.733 107,942 +853 0.01% 2,993,530
2016-07-08 2016-07-06 26.653 107,089 +5,114 0.01% 2,854,296
2016-07-05 2016-06-30 28.437 101,975 +853 0.01% 2,899,827
2016-07-04 2016-06-29 28.671 101,122 +852 0.01% 2,899,296
2016-06-30 2016-06-28 30.787 100,270 +3,410 0.01% 3,087,003
2016-06-29 2016-06-27 31.385 96,860 +5,622 0.00% 3,039,923
2016-06-21 2016-06-17 33.427 91,238 -4,014 0.00% 3,049,831
2016-06-20 2016-06-16 33.328 95,252 +4,014 0.01% 3,174,518
2016-06-02 2016-05-31 35.320 91,238 -2,137 0.00% 3,222,549
2016-05-30 2016-05-26 34.324 93,375 -2,408 0.01% 3,204,995
2016-05-06 2016-05-04 33.427 95,783 +1,605 0.01% 3,201,758
2016-05-05 2016-05-03 33.278 94,178 +2,409 0.01% 3,134,032
2016-03-04 2016-03-02 31.733 91,769 -2,409 0.00% 2,912,145
2016-03-01 2016-02-26 29.940 94,178 -802 0.01% 2,819,691
2016-02-26 2016-02-24 28.944 94,980 +802 0.01% 2,749,070
2016-02-11 2016-02-04 30.986 94,178 +2,409 0.01% 2,918,216
2016-01-25 2016-01-21 31.385 91,769 -2,409 0.00% 2,880,143
2016-01-22 2016-01-20 31.983 94,178 +2,409 0.01% 3,012,049
2015-12-11 2015-12-09 39.854 91,769 +4,015 0.00% 3,657,325
2015-10-23 2015-10-20 44.337 87,754 -4,015 0.00% 3,890,760
2015-08-31 2015-08-27 38.957 91,769 -29,708 0.00% 3,575,035
2015-08-27 2015-08-25 36.914 121,477 +28,102 0.01% 4,484,250
2015-08-14 2015-08-12 41.597 93,375 +1,606 0.01% 3,884,138
2015-07-31 2015-07-29 40.352 91,769 -1,606 0.00% 3,703,041
2015-07-28 2015-07-24 39.953 93,375 -803 0.01% 3,730,633
2015-07-16 2015-07-14 40.103 94,178 +803 0.01% 3,776,790
2015-07-08 2015-07-06 42.743 93,375 -4,014 0.01% 3,991,126
2015-07-02 2015-06-29 43.741 97,389 +1,888 0.01% 4,259,847
2015-06-22 2015-06-18 43.639 95,501 +3,937 0.01% 4,167,562
2015-06-10 2015-06-08 45.011 91,564 -3,937 0.01% 4,121,349
2015-06-09 2015-06-05 44.604 95,501 +3,937 0.01% 4,259,743
2015-06-04 2015-06-02 46.535 91,564 -3,937 0.01% 4,260,898
2015-06-03 2015-06-01 46.331 95,501 -787 0.01% 4,424,699
2015-06-01 2015-05-28 46.382 96,288 +4,724 0.01% 4,466,053
2015-05-22 2015-05-20 47.855 91,564 -3,144 0.01% 4,381,841
2015-05-21 2015-05-19 46.839 94,708 -2,097 0.01% 4,436,071
2015-05-12 2015-05-08 45.061 96,805 -2,362 0.01% 4,362,168
2015-05-11 2015-05-07 43.080 99,167 +2,362 0.01% 4,272,125
2015-04-23 2015-04-21 44.452 96,805 -5,512 0.01% 4,303,153
2015-04-22 2015-04-20 42.826 102,317 +3,937 0.01% 4,381,838
2015-04-20 2015-04-16 45.823 98,380 -1,575 0.01% 4,508,108
2015-04-17 2015-04-15 44.401 99,955 +3,150 0.01% 4,438,098
2015-04-16 2015-04-14 45.722 96,805 -3,937 0.01% 4,426,100
2015-04-15 2015-04-13 45.722 100,742 +3,149 0.01% 4,606,107
2015-04-14 2015-04-10 44.655 97,593 -2,925 0.01% 4,358,013
2015-04-13 2015-04-09 42.877 100,518 -2,363 0.01% 4,309,900
2015-04-02 2015-03-31 38.914 102,881 +5,512 0.01% 4,003,547
2015-03-31 2015-03-27 39.981 97,369 +2,362 0.01% 3,892,928
2015-03-24 2015-03-20 41.454 95,007 -13,043 0.01% 3,938,462
2015-03-23 2015-03-19 41.353 108,050 +13,043 0.01% 4,468,174
2015-03-19 2015-03-17 39.778 95,007 -3,937 0.01% 3,779,186
2015-03-13 2015-03-11 38.356 98,944 -3,937 0.01% 3,795,049
2015-03-12 2015-03-10 38.406 102,881 +3,937 0.01% 3,951,281
2015-03-06 2015-03-04 40.184 98,944 +3,937 0.01% 3,976,005
2015-02-27 2015-02-25 41.658 95,007 -1,048 0.01% 3,957,769
2015-02-24 2015-02-18 40.388 96,055 -787 0.01% 3,879,431
2015-02-23 2015-02-16 40.184 96,842 -2,362 0.01% 3,891,537
2015-02-17 2015-02-13 40.540 99,204 -2,362 0.01% 4,021,731
2015-02-13 2015-02-11 38.457 101,566 -3,937 0.01% 3,905,936
2015-02-02 2015-01-29 38.254 105,503 +2,362 0.01% 4,035,903
2015-01-30 2015-01-28 38.356 103,141 +3,937 0.01% 3,956,027
2015-01-27 2015-01-23 40.032 99,204 -788 0.01% 3,971,333
2015-01-22 2015-01-20 38.102 99,992 -3,937 0.01% 3,809,846
2015-01-20 2015-01-16 38.102 103,929 +3,937 0.01% 3,959,852
2015-01-13 2015-01-09 38.203 99,992 +788 0.01% 3,820,006
2015-01-05 2014-12-31 38.305 99,204 +2,362 0.01% 3,799,981
2014-12-30 2014-12-24 39.016 96,842 -858 0.01% 3,778,382
2014-12-29 2014-12-22 40.032 97,700 -3,937 0.01% 3,911,125
2014-12-23 2014-12-19 38.203 101,637 +1,574 0.01% 3,882,850
2014-12-22 2014-12-18 38.051 100,063 -787 0.01% 3,807,468
2014-12-17 2014-12-15 38.152 100,850 +2,362 0.01% 3,847,661
2014-12-09 2014-12-05 39.676 98,488 +6,529 0.01% 3,907,647
2014-12-04 2014-12-02 39.219 91,959 -787 0.01% 3,606,554
2014-11-26 2014-11-24 36.273 92,746 -787 0.01% 3,364,142
2014-11-24 2014-11-20 34.596 93,533 -962 0.01% 3,235,884
2014-11-10 2014-11-06 35.958 94,495 +3,579 0.01% 3,397,838
2014-10-29 2014-10-27 35.483 90,916 +841 0.01% 3,225,940
2014-10-06 2014-09-30 36.327 90,075 -1,515 0.01% 3,272,197
2014-10-03 2014-09-29 38.228 91,590 -3,788 0.01% 3,501,333
2014-09-30 2014-09-26 37.278 95,378 +2,708 0.01% 3,555,492
2014-09-26 2014-09-24 36.961 92,670 -3,788 0.01% 3,425,184
2014-09-11 2014-09-08 38.704 96,458 -3,788 0.01% 3,733,266
2014-09-05 2014-09-03 37.331 100,246 -3,700 0.01% 3,742,253
2014-08-29 2014-08-27 34.902 103,946 -1,515 0.01% 3,627,906
2014-08-28 2014-08-26 34.479 105,461 +758 0.01% 3,636,234
2014-08-18 2014-08-14 33.793 104,703 -5,044 0.01% 3,538,228
2014-07-29 2014-07-25 33.423 109,747 -925 0.01% 3,668,116
2014-07-24 2014-07-22 31.575 110,672 -757 0.01% 3,494,505
2014-07-02 2014-06-27 31.477 111,429 +2,642 0.01% 3,507,426
2014-06-12 2014-06-10 32.126 108,787 -3,698 0.01% 3,494,868
2014-05-30 2014-05-28 30.503 112,485 -1,480 0.01% 3,431,160
2014-05-27 2014-05-23 30.341 113,965 +1,480 0.01% 3,457,814
2014-05-26 2014-05-22 30.503 112,485 -1,480 0.01% 3,431,160
2014-05-23 2014-05-21 30.017 113,965 +740 0.01% 3,420,832
2014-05-22 2014-05-20 29.692 113,225 -1,479 0.01% 3,361,878
2014-05-20 2014-05-16 29.476 114,704 +739 0.01% 3,380,978
2014-05-16 2014-05-14 29.800 113,965 -739 0.01% 3,396,178
2014-05-13 2014-05-09 28.556 114,704 -3,698 0.01% 3,275,517
2014-05-02 2014-04-29 27.961 118,402 +3,698 0.01% 3,310,678
2014-04-10 2014-04-08 29.530 114,704 -740 0.01% 3,387,182
2014-03-28 2014-03-26 28.989 115,444 -2,130 0.01% 3,346,597
2014-03-27 2014-03-25 28.827 117,574 +651 0.01% 3,389,267
2014-03-26 2014-03-24 27.961 116,923 -740 0.01% 3,269,323
2014-03-20 2014-03-18 26.826 117,663 +2,219 0.01% 3,156,377
2014-03-19 2014-03-17 27.312 115,444 -739 0.01% 3,153,044
2014-03-13 2014-03-11 27.366 116,183 +739 0.01% 3,179,512
2014-03-05 2014-03-03 28.124 115,444 -6,734 0.01% 3,246,699
2014-02-17 2014-02-13 29.205 122,178 -8,209 0.01% 3,568,240
2014-02-14 2014-02-12 29.638 130,387 -3,698 0.01% 3,864,401
2014-02-13 2014-02-11 29.638 134,085 -11,094 0.01% 3,974,002
2014-02-10 2014-02-06 27.583 145,179 -1,479 0.01% 4,004,435
2014-02-06 2014-02-04 26.988 146,658 +5,177 0.01% 3,957,980
2014-01-28 2014-01-24 28.124 141,481 -1,887 0.01% 3,978,953
2014-01-27 2014-01-23 28.340 143,368 +740 0.01% 4,063,037
2014-01-16 2014-01-14 28.286 142,628 +13,312 0.01% 4,034,352
2014-01-07 2014-01-03 28.989 129,316 +740 0.01% 3,748,732
2014-01-06 2014-01-02 30.071 128,576 +740 0.01% 3,866,358
2013-12-27 2013-12-20 30.179 127,836 +739 0.01% 3,857,933
2013-12-23 2013-12-19 31.315 127,097 +3,698 0.01% 3,979,983
2013-12-20 2013-12-18 31.369 123,399 +1,479 0.01% 3,870,855
2013-12-05 2013-12-03 36.020 121,920 +7,396 0.01% 4,391,536
2013-12-04 2013-12-02 35.695 114,524 -3,698 0.01% 4,087,971
2013-11-26 2013-11-22 35.046 118,222 -739 0.01% 4,143,245
2013-11-22 2013-11-20 35.263 118,961 -2,848 0.01% 4,194,880
2013-11-21 2013-11-19 34.830 121,809 +2,848 0.01% 4,242,605
2013-11-20 2013-11-18 34.992 118,961 +739 0.01% 4,162,710
2013-11-19 2013-11-15 32.450 118,222 -739 0.01% 3,836,338
2013-11-18 2013-11-14 31.315 118,961 -740 0.01% 3,725,208
2013-11-13 2013-11-11 31.693 119,701 -739 0.01% 3,793,698
2013-11-12 2013-11-08 30.990 120,440 +739 0.01% 3,732,439
2013-11-05 2013-11-01 32.126 119,701 -2,219 0.01% 3,845,489
2013-11-01 2013-10-30 31.801 121,920 -739 0.01% 3,877,212
2013-10-25 2013-10-23 31.152 122,659 -14,459 0.01% 3,821,107
2013-10-24 2013-10-22 32.288 137,118 -2,219 0.01% 4,427,271
2013-10-22 2013-10-18 31.801 139,337 -740 0.01% 4,431,095
2013-10-21 2013-10-17 31.152 140,077 -11,094 0.01% 4,363,717
2013-10-16 2013-10-11 30.125 151,171 -3,698 0.01% 4,553,979
2013-10-15 2013-10-10 29.692 154,869 +2,219 0.01% 4,598,373
2013-10-11 2013-10-09 29.638 152,650 +11,094 0.01% 4,524,230
2013-10-09 2013-10-07 28.989 141,556 +11,094 0.01% 4,103,556
2013-10-08 2013-10-04 29.097 130,462 -1,479 0.01% 3,796,065
2013-10-07 2013-10-03 28.773 131,941 +1,479 0.01% 3,796,284
2013-10-02 2013-09-27 29.205 130,462 +3,698 0.01% 3,810,177
2013-09-18 2013-09-16 30.503 126,764 -2,219 0.01% 3,866,717
2013-09-17 2013-09-13 29.962 128,983 -7,396 0.01% 3,864,645
2013-09-13 2013-09-11 30.233 136,379 -821 0.01% 4,123,126
2013-09-12 2013-09-10 30.720 137,200 +7,396 0.01% 4,214,730
2013-09-11 2013-09-09 30.341 129,804 -739 0.01% 3,938,386
2013-09-09 2013-09-05 31.399 130,543 +3,497 0.01% 4,098,870
2013-09-06 2013-09-04 30.843 127,046 -12,863 0.01% 3,918,466
2013-09-04 2013-09-02 30.232 139,909 -1,116 0.01% 4,229,671
2013-09-03 2013-08-30 30.009 141,025 +720 0.01% 4,232,061
2013-09-02 2013-08-29 29.787 140,305 -4,508 0.01% 4,179,266
2013-08-30 2013-08-28 29.287 144,813 -5,996 0.01% 4,241,117
2013-08-29 2013-08-27 29.065 150,809 -4,795 0.01% 4,383,197
2013-08-20 2013-08-16 26.703 155,604 -3,598 0.01% 4,155,050
2013-08-16 2013-08-13 26.008 159,202 -7,198 0.01% 4,140,535
2013-08-15 2013-08-12 25.174 166,400 -5,758 0.01% 4,189,031
2013-08-12 2013-08-08 24.063 172,158 -3,599 0.01% 4,142,640
2013-08-09 2013-08-07 23.980 175,757 +3,599 0.01% 4,214,592
2013-08-08 2013-08-06 24.341 172,158 +7,197 0.01% 4,190,476
2013-08-06 2013-08-02 24.452 164,961 -3,599 0.01% 4,033,630
2013-08-02 2013-07-31 24.007 168,560 +2,160 0.01% 4,046,694
2013-07-29 2013-07-25 25.008 166,400 +2,636 0.01% 4,161,289
2013-07-26 2013-07-24 25.119 163,764 +3,599 0.01% 4,113,571
2013-07-25 2013-07-23 25.174 160,165 -3,599 0.01% 4,032,068
2013-07-22 2013-07-18 24.369 163,764 +9,581 0.01% 3,990,710
2013-07-19 2013-07-17 24.285 154,183 +878 0.01% 3,744,381
2013-07-18 2013-07-16 24.563 153,305 +799 0.01% 3,765,656
2013-07-16 2013-07-12 24.619 152,506 +3,599 0.01% 3,754,505
2013-07-15 2013-07-11 24.980 148,907 -13,187 0.01% 3,719,691
2013-07-12 2013-07-10 23.924 162,094 -2,159 0.01% 3,877,950
2013-07-09 2013-07-05 23.674 164,253 -3,599 0.01% 3,888,526
2013-07-08 2013-07-04 23.285 167,852 -3,599 0.01% 3,908,433
2013-07-05 2013-07-03 23.368 171,451 +7,198 0.01% 4,006,527
2013-07-04 2013-07-02 23.757 164,253 +7,198 0.01% 3,902,218
2013-07-03 2013-06-28 24.313 157,055 -3,599 0.01% 3,818,492
2013-07-02 2013-06-27 23.813 160,654 +10,365 0.01% 3,825,643
2013-06-24 2013-06-20 24.035 150,289 +5,758 0.01% 3,612,230
2013-06-21 2013-06-19 24.285 144,531 -3,599 0.01% 3,509,979
2013-06-18 2013-06-14 24.369 148,130 -2,159 0.01% 3,609,730
2013-06-17 2013-06-13 24.119 150,289 +2,159 0.01% 3,624,758
2013-06-11 2013-06-07 24.619 148,130 +2,159 0.01% 3,646,774
2013-06-07 2013-06-05 25.425 145,971 -3,599 0.01% 3,711,246
2013-06-05 2013-06-03 24.841 149,570 +3,599 0.01% 3,715,473
2013-05-29 2013-05-27 28.290 145,971 +720 0.01% 4,129,447
2013-05-28 2013-05-24 27.970 145,251 +13,314 0.01% 4,062,624
2013-05-27 2013-05-23 28.667 131,937 +3,440 0.01% 3,782,300
2013-05-23 2013-05-21 28.900 128,497 +5,503 0.01% 3,713,572
2013-04-30 2013-04-26 28.260 122,994 -3,440 0.01% 3,475,863
2013-04-25 2013-04-23 27.243 126,434 +3,440 0.01% 3,444,419
2013-04-16 2013-04-12 27.737 122,994 +3,439 0.01% 3,411,495
2013-04-11 2013-04-09 27.650 119,555 +2,064 0.01% 3,305,679
2013-04-03 2013-03-28 28.987 117,491 +756 0.01% 3,405,746
2013-04-02 2013-03-27 29.482 116,735 +4,128 0.01% 3,441,530
2013-03-28 2013-03-26 29.714 112,607 +688 0.01% 3,346,022
2013-03-25 2013-03-21 31.284 111,919 -1,376 0.01% 3,501,294
2013-03-22 2013-03-20 31.575 113,295 +1,376 0.01% 3,577,281
2013-03-13 2013-03-11 32.040 111,919 -688 0.01% 3,585,898
2013-03-08 2013-03-06 32.389 112,607 -688 0.01% 3,647,229
2013-03-04 2013-02-28 32.389 113,295 +1,376 0.01% 3,669,513
2013-02-28 2013-02-26 31.342 111,919 +688 0.01% 3,507,802
2013-02-25 2013-02-21 31.866 111,231 +2,063 0.01% 3,544,450
2013-02-21 2013-02-19 31.924 109,168 +688 0.01% 3,485,059
2013-02-20 2013-02-18 33.203 108,480 +6,054 0.01% 3,601,872
2013-01-29 2013-01-25 33.436 102,426 +687 0.01% 3,424,684
2013-01-28 2013-01-24 34.366 101,739 +1,376 0.01% 3,496,370
2013-01-21 2013-01-17 34.192 100,363 +688 0.01% 3,431,574
2013-01-18 2013-01-16 34.599 99,675 +1,376 0.01% 3,448,623
2013-01-17 2013-01-15 35.180 98,299 +688 0.01% 3,458,175
2013-01-15 2013-01-11 34.773 97,611 +3,439 0.01% 3,394,239
2013-01-14 2013-01-10 34.424 94,172 -4,815 0.01% 3,241,798
2013-01-03 2012-12-31 31.575 98,987 -1,376 0.01% 3,125,507
2012-12-18 2012-12-14 29.714 100,363 +3,440 0.01% 2,982,202
2012-12-14 2012-12-12 29.191 96,923 -5,503 0.01% 2,829,261
2012-11-14 2012-11-12 29.133 102,426 +3,439 0.01% 2,983,942
2012-10-12 2012-10-10 28.900 98,987 -6,879 0.01% 2,860,731
2012-10-10 2012-10-08 28.173 105,866 -1,376 0.01% 2,982,584
2012-09-18 2012-09-14 27.679 107,242 -1,375 0.01% 2,968,345
2012-09-14 2012-09-12 26.719 108,617 +3,439 0.01% 2,902,190
2012-09-03 2012-08-30 27.625 105,178 +2,893 0.01% 2,905,523
2012-08-28 2012-08-24 27.595 102,285 +1,338 0.01% 2,822,546
2012-08-23 2012-08-21 28.223 100,947 +1,338 0.01% 2,849,002
2012-08-20 2012-08-16 25.891 99,609 -1,338 0.01% 2,578,956
2012-08-17 2012-08-15 25.831 100,947 +1,338 0.01% 2,607,562
2012-08-16 2012-08-14 26.190 99,609 -2,007 0.01% 2,608,736
2012-08-09 2012-08-07 25.771 101,616 +2,007 0.01% 2,618,766
2012-08-08 2012-08-06 25.921 99,609 -1,338 0.01% 2,581,934
2012-08-06 2012-08-02 26.010 100,947 +1,338 0.01% 2,625,670
2012-07-31 2012-07-27 25.831 99,609 -1,338 0.01% 2,573,000
2012-07-25 2012-07-23 25.442 100,947 +1,338 0.01% 2,568,327
2012-07-24 2012-07-20 26.578 99,609 -1,338 0.01% 2,647,450
2012-07-18 2012-07-16 25.293 100,947 -3,344 0.01% 2,553,237
2012-07-17 2012-07-13 25.562 104,291 +3,344 0.01% 2,665,878
2012-07-16 2012-07-12 25.711 100,947 +3,345 0.01% 2,595,489
2012-07-12 2012-07-10 26.010 97,602 +1,338 0.01% 2,538,665
2012-07-11 2012-07-09 26.549 96,264 +3,345 0.01% 2,555,667
2012-07-05 2012-07-03 27.117 92,919 -3,345 0.01% 2,519,644
2012-07-03 2012-06-28 25.652 96,264 +2,007 0.01% 2,469,327
2012-06-27 2012-06-25 25.891 94,257 +1,338 0.01% 2,440,388
2012-06-19 2012-06-15 27.565 92,919 -1,338 0.01% 2,561,314
2012-06-12 2012-06-08 25.113 94,257 -6,690 0.01% 2,367,120
2012-06-11 2012-06-07 24.785 100,947 -1,338 0.01% 2,501,931
2012-06-07 2012-06-05 23.947 102,285 +6,021 0.01% 2,449,469
2012-06-06 2012-06-04 23.619 96,264 +2,007 0.01% 2,273,623
2012-05-31 2012-05-29 25.921 94,257 -8,028 0.01% 2,443,206
2012-05-30 2012-05-28 24.456 102,285 -2,207 0.01% 2,501,455
2012-05-22 2012-05-18 25.592 104,492 +1,338 0.01% 2,674,140
2012-05-21 2012-05-17 26.818 103,154 +1,338 0.01% 2,766,342
2012-05-16 2012-05-14 28.342 101,816 -1,338 0.01% 2,885,704
2012-05-11 2012-05-09 28.103 103,154 +1,338 0.01% 2,898,954
2012-05-07 2012-05-03 30.615 101,816 -1,338 0.01% 3,117,047
2012-04-30 2012-04-26 28.791 103,154 -1,338 0.01% 2,969,886
2012-04-25 2012-04-23 28.462 104,492 +1,338 0.01% 2,974,044
2012-04-24 2012-04-20 29.299 103,154 +2,007 0.01% 3,022,314
2012-04-19 2012-04-17 28.432 101,147 -2,007 0.01% 2,875,815
2012-04-17 2012-04-13 27.625 103,154 -669 0.01% 2,849,610
2012-04-16 2012-04-12 26.668 103,823 +669 0.01% 2,768,763
2012-04-13 2012-04-11 26.638 103,154 -2,007 0.01% 2,747,838
2012-04-02 2012-03-29 28.342 105,161 +6,690 0.01% 2,980,509
2012-03-30 2012-03-28 29.478 98,471 +2,006 0.01% 2,902,770
2012-03-27 2012-03-23 29.598 96,465 +1,338 0.01% 2,855,173
2012-03-22 2012-03-20 30.495 95,127 -1,338 0.01% 2,900,891
2012-03-15 2012-03-13 31.212 96,465 -3,344 0.01% 3,010,909
2012-03-14 2012-03-12 30.555 99,809 +3,344 0.01% 3,049,636
2012-03-12 2012-03-08 31.571 96,465 +1,338 0.01% 3,045,517
2012-03-09 2012-03-07 30.375 95,127 +4,014 0.01% 2,889,515
2012-03-07 2012-03-05 32.827 91,113 +3,345 0.01% 2,990,956
2012-03-06 2012-03-02 34.023 87,768 -8,697 0.01% 2,986,110
2012-03-05 2012-03-01 32.887 96,465 -6,020 0.01% 3,172,414
2012-03-01 2012-02-28 31.930 102,485 +2,676 0.01% 3,272,344
2012-02-29 2012-02-27 31.571 99,809 +3,344 0.01% 3,151,092
2012-02-22 2012-02-20 33.186 96,465 -2,675 0.01% 3,201,254
2012-02-21 2012-02-17 32.887 99,140 +2,675 0.01% 3,260,386
2012-02-20 2012-02-16 32.648 96,465 +4,683 0.01% 3,149,342
2012-02-17 2012-02-15 33.544 91,782 -669 0.01% 3,078,774
2012-02-15 2012-02-13 33.843 92,451 -10,034 0.01% 3,128,855
2012-02-14 2012-02-10 33.066 102,485 +2,676 0.01% 3,388,776
2012-02-13 2012-02-09 34.322 99,809 -669 0.01% 3,425,618
2012-02-10 2012-02-08 33.963 100,478 -5,486 0.01% 3,412,532
2012-02-09 2012-02-07 32.648 105,964 +1,338 0.01% 3,459,461
2012-02-08 2012-02-06 32.707 104,626 -3,345 0.01% 3,422,034
2012-02-07 2012-02-03 33.245 107,971 +4,014 0.01% 3,589,544
2012-02-06 2012-02-02 31.810 103,957 +669 0.01% 3,306,913
2012-02-03 2012-02-01 30.256 103,288 -6,021 0.01% 3,125,056
2012-02-01 2012-01-30 29.957 109,309 +6,690 0.01% 3,274,546
2012-01-31 2012-01-27 30.854 102,619 -3,345 0.01% 3,166,175
2012-01-30 2012-01-26 31.153 105,964 -6,689 0.01% 3,301,060
2012-01-26 2012-01-19 30.375 112,653 +1,873 0.01% 3,421,873
2012-01-19 2012-01-17 29.837 110,780 -3,345 0.01% 3,305,364
2012-01-16 2012-01-12 28.940 114,125 +8,027 0.01% 3,302,810
2012-01-13 2012-01-11 30.734 106,098 +1,338 0.01% 3,260,827
2012-01-11 2012-01-09 30.375 104,760 +3,345 0.01% 3,182,120
2012-01-10 2012-01-06 29.538 101,415 +6,690 0.01% 2,995,619
2012-01-09 2012-01-05 30.196 94,725 -669 0.01% 2,860,312
2012-01-06 2012-01-04 30.316 95,394 +3,345 0.01% 2,891,921
2012-01-04 2011-12-30 31.392 92,049 +6,422 0.01% 2,889,587
2012-01-03 2011-12-29 31.153 85,627 +669 0.01% 2,667,509
2011-12-29 2011-12-23 32.887 84,958 -10,035 0.01% 2,793,987
2011-12-22 2011-12-20 30.017 94,993 +3,345 0.01% 2,851,364
2011-12-21 2011-12-19 30.854 91,648 +6,690 0.01% 2,827,679
2011-12-09 2011-12-07 33.066 84,958 +5,351 0.01% 2,809,227
2011-12-05 2011-12-01 34.117 79,607 -756 0.01% 2,715,968
2011-11-28 2011-11-24 32.236 80,363 -6,378 0.01% 2,590,560
2011-11-25 2011-11-23 31.483 86,741 +3,189 0.01% 2,730,880
2011-11-21 2011-11-17 35.246 83,552 +6,378 0.01% 2,944,880
2011-11-11 2011-11-09 36.375 77,174 -6,378 0.01% 2,807,201
2011-11-09 2011-11-07 36.061 83,552 -3,189 0.01% 3,013,000
2011-10-24 2011-10-20 30.354 86,741 +4,465 0.01% 2,632,960
2011-10-20 2011-10-18 33.114 82,276 -7,654 0.01% 2,724,467
2011-10-19 2011-10-17 34.619 89,930 +3,189 0.01% 3,113,279
2011-10-18 2011-10-14 33.741 86,741 -1,913 0.01% 2,926,720
2011-10-13 2011-10-11 31.420 88,654 +1,913 0.01% 2,785,547
2011-10-12 2011-10-10 28.347 86,741 -1,276 0.01% 2,458,880
2011-10-11 2011-10-07 29.696 88,017 -1,913 0.01% 2,613,732
2011-09-28 2011-09-26 28.316 89,930 -15,945 0.01% 2,546,460
2011-09-27 2011-09-23 30.260 105,875 +1,276 0.01% 3,203,798
2011-09-23 2011-09-21 32.361 104,599 +1,913 0.01% 3,384,945
2011-09-20 2011-09-16 36.751 102,686 +9,567 0.01% 3,773,838
2011-09-19 2011-09-15 38.194 93,119 -10,843 0.01% 3,556,559
2011-09-16 2011-09-14 36.939 103,962 +7,016 0.01% 3,840,293
2011-09-15 2011-09-12 38.319 96,946 +1,276 0.01% 3,714,886
2011-09-14 2011-09-09 40.263 95,670 +2,551 0.01% 3,851,991
2011-09-06 2011-09-02 39.762 93,119 +638 0.01% 3,702,559
2011-09-05 2011-09-01 40.953 92,481 -2,551 0.01% 3,787,391
2011-09-02 2011-08-31 42.897 95,032 -638 0.01% 4,076,622
2011-08-31 2011-08-29 40.091 95,670 +1,984 0.01% 3,835,548
2011-08-30 2011-08-26 38.426 93,686 -624 0.01% 3,600,006
2011-08-25 2011-08-23 40.796 94,310 -625 0.01% 3,847,463
2011-08-23 2011-08-19 41.244 94,935 +1,249 0.01% 3,915,521
2011-08-22 2011-08-18 41.949 93,686 +625 0.01% 3,930,007
2011-08-19 2011-08-17 43.422 93,061 -625 0.01% 4,040,869
2011-08-18 2011-08-16 42.333 93,686 +625 0.01% 3,966,007
2011-08-17 2011-08-15 42.909 93,061 -625 0.01% 3,993,189
2011-08-12 2011-08-10 39.835 93,686 -5,621 0.01% 3,732,007
2011-08-09 2011-08-05 37.658 99,307 +10,618 0.01% 3,739,681
2011-08-08 2011-08-04 39.899 88,689 +624 0.01% 3,538,630
2011-08-04 2011-08-02 46.688 88,065 -624 0.01% 4,111,575
2011-08-03 2011-08-01 45.855 88,689 +3,747 0.01% 4,066,868
2011-08-02 2011-07-29 43.166 84,942 +625 0.01% 3,666,568
2011-08-01 2011-07-28 44.575 84,317 +1,873 0.01% 3,758,389
2011-07-27 2011-07-25 45.279 82,444 +625 0.01% 3,732,981
2011-07-26 2011-07-22 45.855 81,819 -1,874 0.01% 3,751,842
2011-07-25 2011-07-21 44.703 83,693 +1,249 0.01% 3,741,294
2011-07-22 2011-07-20 44.254 82,444 +625 0.01% 3,648,501
2011-07-21 2011-07-19 45.535 81,819 +5,621 0.01% 3,725,642
2011-07-19 2011-07-15 46.496 76,198 -19,362 0.01% 3,542,889
2011-07-18 2011-07-14 46.112 95,560 -2,498 0.01% 4,406,421
2011-07-15 2011-07-13 45.023 98,058 -1,874 0.01% 4,414,847
2011-07-13 2011-07-11 44.190 99,932 +625 0.01% 4,416,020
2011-07-12 2011-07-08 44.639 99,307 -625 0.01% 4,432,921
2011-07-11 2011-07-07 43.998 99,932 -10,617 0.01% 4,396,820
2011-07-05 2011-06-30 42.397 110,549 -1,874 0.01% 4,686,948
2011-07-04 2011-06-29 41.500 112,423 +1,874 0.01% 4,665,600
2011-06-30 2011-06-28 40.284 110,549 -6,246 0.01% 4,453,309
2011-06-29 2011-06-27 40.348 116,795 -625 0.01% 4,712,400
2011-06-24 2011-06-22 38.490 117,420 -1,873 0.01% 4,519,536
2011-06-23 2011-06-21 37.466 119,293 -6,246 0.01% 4,469,389
2011-06-22 2011-06-20 36.313 125,539 +6,246 0.01% 4,558,679
2011-06-14 2011-06-10 37.209 119,293 -3,123 0.01% 4,438,829
2011-06-09 2011-06-07 37.274 122,416 -3,123 0.01% 4,562,874
2011-05-25 2011-05-23 35.736 125,539 +3,123 0.01% 4,486,319
2011-05-24 2011-05-20 37.145 122,416 -6,870 0.01% 4,547,194
2011-05-19 2011-05-17 35.865 129,286 -6,246 0.01% 4,636,784
2011-05-18 2011-05-16 36.313 135,532 -4,997 0.01% 4,921,554
2011-05-17 2011-05-13 35.480 140,529 -2,498 0.01% 4,986,009
2011-05-13 2011-05-11 32.598 143,027 -15,614 0.01% 4,662,439
2011-05-05 2011-05-03 31.702 158,641 +15,614 0.01% 5,029,189
2011-05-04 2011-04-29 31.958 143,027 -3,747 0.01% 4,570,839
2011-05-03 2011-04-28 32.278 146,774 +3,122 0.01% 4,737,585
2011-04-28 2011-04-26 33.239 143,652 +1,250 0.01% 4,774,813
2011-04-26 2011-04-20 34.263 142,402 -1,874 0.01% 4,879,184
2011-04-19 2011-04-15 33.815 144,276 -39,348 0.01% 4,878,714
2011-04-18 2011-04-14 32.214 183,624 -5,621 0.02% 5,915,272
2011-04-15 2011-04-13 31.830 189,245 +23,733 0.02% 6,023,628
2011-04-14 2011-04-12 31.349 165,512 +625 0.02% 5,188,711
2011-04-13 2011-04-11 31.574 164,887 +14,365 0.02% 5,206,078
2011-04-12 2011-04-08 31.381 150,522 -13,740 0.01% 4,723,603
2011-04-08 2011-04-06 30.709 164,262 -18,738 0.02% 5,044,325
2011-04-07 2011-04-04 30.645 183,000 +19,987 0.02% 5,608,030
2011-04-06 2011-04-01 30.005 163,013 -56,836 0.02% 4,891,129
2011-04-01 2011-03-30 29.204 219,849 -625 0.02% 6,420,468
2011-03-31 2011-03-29 28.500 220,474 +1,249 0.02% 6,283,400
2011-03-30 2011-03-28 28.724 219,225 +37,474 0.02% 6,296,944
2011-03-29 2011-03-25 29.556 181,751 +25,608 0.02% 5,371,874
2011-03-28 2011-03-24 30.997 156,143 -1,874 0.01% 4,839,998
2011-03-15 2011-03-11 30.485 158,017 +6,246 0.01% 4,817,127
2011-02-15 2011-02-11 30.325 151,771 +3,747 0.01% 4,602,418
2011-02-10 2011-02-08 30.805 148,024 +6,246 0.01% 4,559,892
2011-02-01 2011-01-28 31.542 141,778 +3,123 0.01% 4,471,903
2011-01-21 2011-01-19 34.199 138,655 +1,874 0.01% 4,741,919
2011-01-14 2011-01-12 34.840 136,781 +3,123 0.01% 4,765,429
2011-01-10 2011-01-06 35.672 133,658 +624 0.01% 4,767,904
2011-01-05 2011-01-03 36.825 133,034 -1,874 0.01% 4,899,004
2010-12-30 2010-12-28 34.968 134,908 -13,740 0.01% 4,717,454
2010-12-28 2010-12-22 35.801 148,648 -3,123 0.01% 5,321,673
2010-12-17 2010-12-15 35.032 151,771 +625 0.01% 5,316,838
2010-12-15 2010-12-13 35.224 151,146 +1,249 0.01% 5,323,983
2010-12-14 2010-12-10 35.608 149,897 +14,365 0.01% 5,337,588
2010-12-08 2010-12-06 36.889 135,532 -625 0.01% 4,999,674
2010-12-07 2010-12-03 37.209 136,157 +6,246 0.01% 5,066,329
2010-12-06 2010-12-02 37.850 129,911 -3,123 0.01% 4,917,119
2010-12-03 2010-12-01 37.274 133,034 +3,748 0.01% 4,958,644
2010-11-24 2010-11-22 38.747 129,286 +1,249 0.01% 5,009,383
2010-11-23 2010-11-19 39.003 128,037 -1,874 0.01% 4,993,788
2010-11-22 2010-11-18 37.274 129,911 -1,249 0.01% 4,842,239
2010-11-16 2010-11-12 38.234 131,160 +2,498 0.01% 5,014,794
2010-11-15 2010-11-11 39.195 128,662 -1,874 0.01% 5,042,885
2010-11-11 2010-11-09 37.722 130,536 +625 0.01% 4,924,055
2010-11-08 2010-11-04 37.466 129,911 +6,246 0.01% 4,867,199
2010-11-02 2010-10-29 36.633 123,665 -625 0.01% 4,530,229
2010-10-29 2010-10-27 36.633 124,290 -2,498 0.01% 4,553,125
2010-10-28 2010-10-26 38.042 126,788 +624 0.01% 4,823,274
2010-10-26 2010-10-22 38.234 126,164 -2,498 0.01% 4,823,776
2010-10-25 2010-10-21 38.426 128,662 +6,246 0.01% 4,944,005
2010-10-22 2010-10-20 37.850 122,416 +3,123 0.01% 4,633,434
2010-10-15 2010-10-13 35.160 119,293 -1,874 0.01% 4,194,350
2010-10-11 2010-10-07 34.648 121,167 +625 0.01% 4,198,160
2010-10-06 2010-10-04 34.648 120,542 -3,123 0.01% 4,176,505
2010-10-04 2010-09-29 33.559 123,665 -1,249 0.01% 4,150,070
2010-09-29 2010-09-27 32.854 124,914 -625 0.01% 4,103,985
2010-09-28 2010-09-24 32.790 125,539 +3,123 0.01% 4,116,479
2010-09-24 2010-09-21 32.726 122,416 +1,249 0.01% 4,006,235
2010-09-20 2010-09-16 32.726 121,167 +3,123 0.01% 3,965,360
2010-09-16 2010-09-14 32.342 118,044 -4,997 0.01% 3,817,795
2010-09-15 2010-09-13 31.990 123,041 +1,874 0.01% 3,936,069
2010-09-14 2010-09-10 31.414 121,167 -3,123 0.01% 3,806,280
2010-09-09 2010-09-07 30.517 124,290 -1,249 0.01% 3,792,944
2010-09-07 2010-09-03 29.940 125,539 -625 0.01% 3,758,699
2010-09-06 2010-09-02 29.812 126,164 -1,249 0.01% 3,761,252
2010-08-30 2010-08-26 28.307 127,413 -3,123 0.01% 3,606,728
2010-08-27 2010-08-25 27.699 130,536 +3,123 0.01% 3,615,711
2010-08-26 2010-08-24 28.147 127,413 -624 0.01% 3,586,327
2010-08-25 2010-08-23 28.852 128,037 +4,372 0.01% 3,694,091
2010-08-24 2010-08-20 30.197 123,665 -625 0.01% 3,734,271
2010-08-23 2010-08-19 29.332 124,290 -624 0.01% 3,645,684
2010-08-20 2010-08-18 28.916 124,914 -22,485 0.01% 3,611,987
2010-08-19 2010-08-17 26.162 147,399 -3,747 0.01% 3,856,239
2010-08-18 2010-08-16 25.874 151,146 +1,249 0.01% 3,910,708
2010-08-12 2010-08-10 25.650 149,897 +1,249 0.01% 3,844,791
2010-07-28 2010-07-26 26.226 148,648 -1,249 0.01% 3,898,435
2010-07-27 2010-07-23 26.450 149,897 -7,495 0.01% 3,964,791
2010-07-26 2010-07-22 26.290 157,392 -6,246 0.01% 4,137,835
2010-07-23 2010-07-21 25.329 163,638 -1,249 0.02% 4,144,842
2010-07-22 2010-07-20 25.297 164,887 -1,249 0.02% 4,171,198
2010-07-15 2010-07-13 25.201 166,136 -1,249 0.02% 4,186,835
2010-07-14 2010-07-12 24.977 167,385 +1,249 0.02% 4,180,791
2010-07-12 2010-07-08 24.721 166,136 +624 0.02% 4,107,035
2010-07-09 2010-07-07 24.945 165,512 -4,372 0.02% 4,128,709
2010-07-08 2010-07-06 24.593 169,884 -1,873 0.02% 4,177,929
2010-07-05 2010-06-30 24.016 171,757 +1,873 0.02% 4,124,991
2010-07-02 2010-06-29 23.824 169,884 +3,123 0.02% 4,047,368
2010-06-29 2010-06-25 24.401 166,761 +1,249 0.02% 4,069,085
2010-06-23 2010-06-21 26.130 165,512 -4,372 0.02% 4,324,809
2010-06-22 2010-06-18 24.337 169,884 +4,372 0.02% 4,134,409
2010-06-18 2010-06-15 24.881 165,512 -3,123 0.02% 4,118,109
2010-06-15 2010-06-11 24.241 168,635 -11,866 0.02% 4,087,812
2010-06-11 2010-06-09 22.511 180,501 -1,250 0.02% 4,063,332
2010-06-09 2010-06-07 21.487 181,751 +1,250 0.02% 3,905,230
2010-06-07 2010-06-03 22.287 180,501 -3,123 0.02% 4,022,872
2010-06-04 2010-06-02 21.583 183,624 +6,870 0.02% 3,963,115
2010-06-01 2010-05-28 23.056 176,754 -3,747 0.02% 4,075,201
2010-05-31 2010-05-27 22.223 180,501 -3,123 0.02% 4,011,312
2010-05-28 2010-05-26 21.102 183,624 +3,123 0.02% 3,874,915
2010-05-27 2010-05-25 21.038 180,501 +2,498 0.02% 3,797,452
2010-05-20 2010-05-18 23.024 178,003 +624 0.02% 4,098,298
2010-05-19 2010-05-17 22.447 177,379 -624 0.02% 3,981,691
2010-05-17 2010-05-13 23.952 178,003 +1,249 0.02% 4,263,598
2010-05-13 2010-05-11 23.824 176,754 -1,874 0.02% 4,211,041
2010-05-07 2010-05-05 22.704 178,628 +2,499 0.02% 4,055,488
2010-05-05 2010-05-03 23.376 176,129 -625 0.02% 4,117,191
2010-05-04 2010-04-30 24.048 176,754 +625 0.02% 4,250,661
2010-05-03 2010-04-29 23.376 176,129 +2,498 0.02% 4,117,191
2010-04-30 2010-04-28 23.440 173,631 +624 0.02% 4,069,918
2010-04-29 2010-04-27 24.016 173,007 +1,874 0.02% 4,155,012
2010-04-28 2010-04-26 24.593 171,133 -3,123 0.02% 4,208,645
2010-04-23 2010-04-21 24.497 174,256 -1,873 0.02% 4,268,709
2010-04-22 2010-04-20 24.561 176,129 -1,250 0.02% 4,325,871
2010-04-21 2010-04-19 23.888 177,379 +4,997 0.02% 4,237,292
2010-04-20 2010-04-16 24.561 172,382 -7,495 0.02% 4,233,842
2010-04-19 2010-04-15 25.009 179,877 +1,874 0.02% 4,498,565
2010-04-16 2010-04-14 26.162 178,003 -3,123 0.02% 4,656,898
2010-04-15 2010-04-13 26.226 181,126 +3,123 0.02% 4,750,201
2010-04-14 2010-04-12 26.098 178,003 +1,874 0.02% 4,645,498
2010-04-13 2010-04-09 27.091 176,129 -625 0.02% 4,771,430
2010-04-12 2010-04-08 26.930 176,754 -19,362 0.02% 4,760,062
2010-04-08 2010-04-01 25.682 196,116 -3,123 0.02% 5,036,568
2010-04-01 2010-03-30 25.874 199,239 -3,747 0.02% 5,155,052
2010-03-31 2010-03-29 25.393 202,986 -1,249 0.02% 5,154,501
2010-03-30 2010-03-26 25.041 204,235 -1,249 0.02% 5,114,277
2010-03-25 2010-03-23 24.433 205,484 +1,873 0.02% 5,020,534
2010-03-24 2010-03-22 24.401 203,611 -1,873 0.02% 4,968,251
2010-03-23 2010-03-19 25.041 205,484 +6,245 0.02% 5,145,553
2010-03-19 2010-03-17 24.881 199,239 -624 0.02% 4,957,271
2010-03-16 2010-03-12 24.337 199,863 +1,249 0.02% 4,863,997
2010-03-12 2010-03-10 24.785 198,614 +1,874 0.02% 4,922,641
2010-03-10 2010-03-08 24.945 196,740 -9,993 0.02% 4,907,694
2010-03-08 2010-03-04 22.928 206,733 -2,499 0.02% 4,739,911
2010-03-05 2010-03-03 23.344 209,232 -3,123 0.02% 4,884,307
2010-03-04 2010-03-02 23.376 212,355 -6,245 0.02% 4,964,010
2010-02-22 2010-02-18 22.768 218,600 +4,372 0.02% 4,976,994
2010-02-19 2010-02-17 23.312 214,228 -3,123 0.02% 4,994,074
2010-02-18 2010-02-12 23.216 217,351 +624 0.02% 5,045,997
2010-02-08 2010-02-04 22.832 216,727 +7,495 0.02% 4,948,230
2010-02-05 2010-02-03 23.472 209,232 -6,245 0.02% 4,911,107
2010-02-04 2010-02-02 22.992 215,477 +3,122 0.02% 4,954,190
2010-02-03 2010-02-01 23.216 212,355 +1,874 0.02% 4,930,010
2010-01-29 2010-01-27 22.159 210,481 +6,246 0.02% 4,664,084
2010-01-28 2010-01-26 22.383 204,235 +3,123 0.02% 4,571,457
2010-01-27 2010-01-25 23.280 201,112 +624 0.02% 4,681,874
2010-01-25 2010-01-21 24.401 200,488 +4,997 0.02% 4,892,048
2010-01-22 2010-01-20 25.457 195,491 -3,748 0.02% 4,976,697
2010-01-21 2010-01-19 25.746 199,239 -4,372 0.02% 5,129,532
2010-01-20 2010-01-18 24.465 203,611 +9,369 0.02% 4,981,291
2010-01-18 2010-01-14 25.009 194,242 +11,242 0.02% 4,857,821
2010-01-15 2010-01-13 24.369 183,000 +3,123 0.02% 4,459,468
2010-01-14 2010-01-12 25.682 179,877 +625 0.02% 4,619,525
2010-01-13 2010-01-11 26.386 179,252 +1,873 0.02% 4,729,754
2010-01-08 2010-01-06 24.689 177,379 -26,232 0.02% 4,379,292
2010-01-07 2010-01-05 24.145 203,611 -8,744 0.02% 4,916,091
2010-01-05 2009-12-31 22.415 212,355 +1,250 0.02% 4,760,010
2010-01-04 2009-12-29 22.287 211,105 -3,123 0.02% 4,704,951
2009-12-30 2009-12-28 22.159 214,228 -1,874 0.02% 4,747,114
2009-12-29 2009-12-24 21.647 216,102 +3,747 0.02% 4,677,920
2009-12-28 2009-12-22 21.295 212,355 +625 0.02% 4,522,009
2009-12-23 2009-12-21 21.359 211,730 +9,993 0.02% 4,522,260
2009-12-22 2009-12-18 21.903 201,737 +3,748 0.02% 4,418,644
2009-12-21 2009-12-17 21.743 197,989 +1,249 0.02% 4,304,851
2009-12-18 2009-12-16 22.159 196,740 +3,123 0.02% 4,359,594
2009-12-17 2009-12-15 22.351 193,617 -8,120 0.02% 4,327,591
2009-12-16 2009-12-14 22.768 201,737 -624 0.02% 4,593,064
2009-12-15 2009-12-11 21.999 202,361 +6,245 0.02% 4,451,751
2009-12-14 2009-12-10 22.095 196,116 +1,874 0.02% 4,333,207
2009-12-11 2009-12-09 22.607 194,242 +6,870 0.02% 4,391,321
2009-12-10 2009-12-08 23.568 187,372 -3,123 0.02% 4,416,008
2009-12-09 2009-12-07 23.088 190,495 +15,615 0.02% 4,398,111
2009-12-07 2009-12-03 21.743 174,880 -625 0.02% 3,802,395
2009-12-02 2009-11-30 20.014 175,505 +1,874 0.02% 3,512,504
2009-12-01 2009-11-27 19.469 173,631 +1,249 0.02% 3,380,478
2009-11-30 2009-11-26 20.846 172,382 -14,365 0.02% 3,593,521
2009-11-27 2009-11-25 20.334 186,747 -18,737 0.02% 3,797,298
2009-11-23 2009-11-19 18.861 205,484 -2,499 0.02% 3,875,615
2009-11-19 2009-11-17 19.501 207,983 +2,499 0.02% 4,055,949
2009-11-12 2009-11-10 18.829 205,484 -11,243 0.02% 3,869,035
2009-11-10 2009-11-06 18.893 216,727 -3,122 0.02% 4,094,608
2009-11-06 2009-11-04 18.829 219,849 -1,250 0.02% 4,139,512
2009-11-04 2009-11-02 18.893 221,099 -35,600 0.02% 4,177,208
2009-11-02 2009-10-29 17.932 256,699 -1,249 0.02% 4,603,197
2009-10-30 2009-10-28 18.605 257,948 +2,498 0.02% 4,799,054
2009-10-29 2009-10-27 19.373 255,450 +27,481 0.02% 4,948,899
2009-10-28 2009-10-23 19.597 227,969 -18,737 0.02% 4,467,603
2009-10-27 2009-10-22 17.740 246,706 +4,372 0.02% 4,376,599
2009-10-23 2009-10-21 18.060 242,334 -3,123 0.02% 4,376,640
2009-10-15 2009-10-13 17.772 245,457 -6,246 0.02% 4,362,302
2009-10-14 2009-10-12 17.740 251,703 -1,249 0.02% 4,465,247
2009-10-12 2009-10-08 18.509 252,952 -1,249 0.02% 4,681,805
2009-10-09 2009-10-07 18.317 254,201 -5,621 0.02% 4,656,082
2009-10-08 2009-10-06 17.548 259,822 +1,874 0.02% 4,559,359
2009-10-02 2009-09-29 17.356 257,948 -1,249 0.02% 4,476,914
2009-09-28 2009-09-24 17.260 259,197 +3,122 0.02% 4,473,692
2009-09-23 2009-09-21 18.285 256,075 +1,250 0.02% 4,682,207
2009-09-21 2009-09-17 18.925 254,825 -625 0.02% 4,822,551
2009-09-07 2009-09-03 16.876 255,450 +4,997 0.02% 4,310,859
2009-08-31 2009-08-27 16.331 250,453 +1,249 0.02% 4,090,192
2009-08-28 2009-08-26 16.715 249,204 -1,249 0.02% 4,165,555
2009-08-27 2009-08-25 16.651 250,453 +1,249 0.02% 4,170,392
2009-08-21 2009-08-19 16.908 249,204 +1,249 0.02% 4,213,435
2009-08-19 2009-08-17 17.036 247,955 +12,491 0.02% 4,224,077
2009-08-18 2009-08-14 17.836 235,464 +1,874 0.02% 4,199,785
2009-08-17 2009-08-13 18.156 233,590 +6,246 0.02% 4,241,160
2009-08-14 2009-08-12 18.445 227,344 +2,498 0.02% 4,193,275
2009-08-12 2009-08-10 18.861 224,846 +13,741 0.02% 4,240,800
2009-08-10 2009-08-06 19.790 211,105 -6,246 0.02% 4,177,672
2009-08-06 2009-08-04 20.142 217,351 -6,246 0.02% 4,377,837
2009-08-05 2009-08-03 19.886 223,597 -2,498 0.02% 4,446,363
2009-08-04 2009-07-31 19.373 226,095 -12,492 0.02% 4,380,197
2009-07-31 2009-07-29 19.053 238,587 -14,365 0.02% 4,545,808
2009-07-29 2009-07-27 19.822 252,952 -19,986 0.02% 5,013,905
2009-07-27 2009-07-23 19.085 272,938 -4,372 0.03% 5,209,039
2009-07-24 2009-07-22 18.541 277,310 +7,495 0.03% 5,141,519
2009-07-23 2009-07-21 18.989 269,815 +36,850 0.03% 5,123,516
2009-07-22 2009-07-20 18.349 232,965 +10,617 0.02% 4,274,572
2009-07-21 2009-07-17 17.260 222,348 -4,372 0.02% 3,837,685
2009-07-20 2009-07-16 16.908 226,720 -165,511 0.02% 3,833,285
2009-07-16 2009-07-14 16.299 392,231 +3,123 0.04% 6,393,034
2009-07-14 2009-07-10 16.331 389,108 +4,372 0.04% 6,354,592
2009-07-13 2009-07-09 16.459 384,736 +9,368 0.04% 6,332,472
2009-07-10 2009-07-08 16.491 375,368 +156,143 0.03% 6,190,302
2009-07-09 2009-07-07 16.940 219,225 -1,874 0.02% 3,713,583
2009-07-08 2009-07-06 17.228 221,099 -1,249 0.02% 3,809,047
2009-07-07 2009-07-03 17.260 222,348 -97,433 0.02% 3,837,685
2009-07-06 2009-07-02 16.876 319,781 +99,307 0.03% 5,396,480
2009-07-03 2009-06-30 17.132 220,474 +1,249 0.02% 3,777,100
2009-06-30 2009-06-26 18.317 219,225 -624 0.02% 4,015,443
2009-06-23 2009-06-19 17.580 219,849 -6,246 0.02% 3,864,953
2009-06-22 2009-06-18 17.516 226,095 +6,246 0.02% 3,960,277
2009-06-19 2009-06-17 17.548 219,849 +6,870 0.02% 3,857,913
2009-06-18 2009-06-16 17.996 212,979 +6,246 0.02% 3,832,838
2009-06-17 2009-06-15 18.509 206,733 +7,494 0.02% 3,826,352
2009-06-16 2009-06-12 19.245 199,239 +3,123 0.02% 3,834,389
2009-06-12 2009-06-10 19.790 196,116 -12,491 0.02% 3,881,046
2009-06-11 2009-06-09 18.765 208,607 +3,123 0.02% 3,914,478
2009-06-10 2009-06-08 18.893 205,484 +9,368 0.02% 3,882,195
2009-06-09 2009-06-05 19.213 196,116 -3,123 0.02% 3,768,006
2009-06-05 2009-06-03 18.669 199,239 -1,873 0.02% 3,719,549
2009-06-04 2009-06-02 18.381 201,112 +3,123 0.02% 3,696,555
2009-06-03 2009-06-01 18.893 197,989 -1,874 0.02% 3,740,593
2009-06-02 2009-05-29 16.651 199,863 -10,618 0.02% 3,327,998
2009-06-01 2009-05-27 16.395 210,481 +9,369 0.02% 3,450,883
2009-05-29 2009-05-26 15.627 201,112 -1,249 0.02% 3,142,716
2009-05-27 2009-05-25 15.915 202,361 -1,874 0.02% 3,220,554
2009-05-26 2009-05-22 15.915 204,235 +3,123 0.02% 3,250,378
2009-05-25 2009-05-21 16.267 201,112 -3,123 0.02% 3,271,516
2009-05-22 2009-05-20 16.619 204,235 -6,870 0.02% 3,394,258
2009-05-21 2009-05-19 15.883 211,105 -3,748 0.02% 3,352,953
2009-05-19 2009-05-15 15.018 214,853 +2,498 0.02% 3,226,722
2009-05-18 2009-05-14 14.730 212,355 +3,123 0.02% 3,128,007
2009-05-15 2009-05-13 15.146 209,232 -624 0.02% 3,169,105
2009-05-14 2009-05-12 14.858 209,856 +1,873 0.02% 3,118,076
2009-05-13 2009-05-11 15.018 207,983 +2,499 0.02% 3,123,547
2009-05-11 2009-05-07 15.595 205,484 -183,000 0.02% 3,204,456
2009-05-08 2009-05-06 15.915 388,484 -73,075 0.04% 6,182,681
2009-05-07 2009-05-05 15.531 461,559 -3,123 0.04% 7,168,302
2009-05-06 2009-05-04 15.274 464,682 +4,997 0.04% 7,097,764
2009-05-05 2009-04-30 14.186 459,685 -4,372 0.04% 6,520,958
2009-04-29 2009-04-27 13.962 464,057 +2,498 0.04% 6,478,958
2009-04-28 2009-04-24 14.666 461,559 +625 0.04% 6,769,242
2009-04-27 2009-04-23 14.730 460,934 -3,123 0.04% 6,789,596
2009-04-24 2009-04-22 13.898 464,057 +4,996 0.04% 6,449,238
2009-04-22 2009-04-20 14.762 459,061 +9,369 0.04% 6,776,706
2009-04-21 2009-04-17 14.346 449,692 +244,832 0.04% 6,451,200
2009-04-20 2009-04-16 15.146 204,860 +7,495 0.02% 3,102,885
2009-04-17 2009-04-15 16.779 197,365 -11,867 0.02% 3,311,683
2009-04-16 2009-04-14 16.075 209,232 -2,498 0.02% 3,363,405
2009-04-15 2009-04-09 15.306 211,730 +8,744 0.02% 3,240,840
2009-04-14 2009-04-08 15.499 202,986 +22,485 0.02% 3,146,000
2009-04-09 2009-04-07 16.331 180,501 -3,123 0.02% 2,947,794
2009-04-08 2009-04-06 16.619 183,624 -2,499 0.02% 3,051,716
2009-04-07 2009-04-03 16.299 186,123 -1,249 0.02% 3,033,648
2009-04-06 2009-04-02 16.523 187,372 -4,996 0.02% 3,096,005
2009-04-03 2009-04-01 13.962 192,368 -3,123 0.02% 2,685,757
2009-04-02 2009-03-31 13.545 195,491 -74,949 0.02% 2,647,979
2009-04-01 2009-03-30 13.449 270,440 -3,747 0.03% 3,637,203
2009-03-31 2009-03-27 14.506 274,187 +1,249 0.03% 3,977,337
2009-03-27 2009-03-25 13.737 272,938 -3,123 0.03% 3,749,459
2009-03-26 2009-03-24 14.218 276,061 +15,614 0.03% 3,924,961
2009-03-25 2009-03-23 13.962 260,447 -9,368 0.02% 3,636,245
2009-03-24 2009-03-20 12.905 269,815 -1,249 0.03% 3,481,917
2009-03-23 2009-03-19 13.609 271,064 +1,249 0.03% 3,688,995
2009-03-19 2009-03-17 13.481 269,815 +2,498 0.03% 3,637,437
2009-03-18 2009-03-16 14.090 267,317 -6,246 0.02% 3,766,401
2009-03-17 2009-03-13 13.481 273,563 -9,993 0.03% 3,687,965
2009-03-16 2009-03-12 12.585 283,556 -18,737 0.03% 3,568,443
2009-03-13 2009-03-11 12.521 302,293 -4,997 0.03% 3,784,881
2009-03-12 2009-03-10 12.168 307,290 -34,351 0.03% 3,739,206
2009-03-06 2009-03-04 11.688 341,641 +1,874 0.03% 3,993,100
2009-03-04 2009-03-02 10.631 339,767 +28,105 0.03% 3,612,157
2009-03-02 2009-02-26 11.528 311,662 -3,122 0.03% 3,592,805
2009-02-27 2009-02-25 12.104 314,784 +7,494 0.03% 3,810,235
2009-02-26 2009-02-24 12.072 307,290 +34,352 0.03% 3,709,686
2009-02-25 2009-02-23 12.745 272,938 -3,123 0.03% 3,478,519
2009-02-20 2009-02-18 12.328 276,061 +4,997 0.03% 3,403,401
2009-02-19 2009-02-17 12.457 271,064 -1,249 0.03% 3,376,516
2009-02-17 2009-02-13 12.905 272,313 -625 0.03% 3,514,154
2009-02-16 2009-02-12 12.264 272,938 +625 0.03% 3,347,419
2009-02-13 2009-02-11 12.296 272,313 +3,122 0.03% 3,348,474
2009-02-11 2009-02-09 12.937 269,191 -3,122 0.02% 3,482,485
2009-02-10 2009-02-06 12.937 272,313 +3,122 0.03% 3,522,874
2009-02-04 2009-02-02 10.951 269,191 -15,614 0.02% 2,948,044
2009-02-03 2009-01-30 11.432 284,805 -18,737 0.03% 3,255,841
2009-01-30 2009-01-23 10.247 303,542 +40,597 0.03% 3,110,399
2009-01-29 2009-01-22 10.535 262,945 +43,720 0.02% 2,770,181
2009-01-23 2009-01-21 10.567 219,225 +15,614 0.02% 2,316,602
2009-01-15 2009-01-13 11.336 203,611 +1,250 0.02% 2,308,085
2009-01-14 2009-01-12 11.848 202,361 -18,113 0.02% 2,397,595
2009-01-13 2009-01-09 12.649 220,474 +625 0.02% 2,788,700
2009-01-12 2009-01-08 12.681 219,849 +1,249 0.02% 2,787,835
2009-01-08 2009-01-06 14.506 218,600 +1,873 0.02% 3,170,996
2009-01-07 2009-01-05 14.858 216,727 -3,122 0.02% 3,220,166
2009-01-06 2009-01-02 14.154 219,849 +3,122 0.02% 3,111,674
2009-01-02 2008-12-29 13.225 216,727 -14,989 0.02% 2,866,226
2008-12-30 2008-12-24 12.937 231,716 +12,491 0.02% 2,997,676
2008-12-23 2008-12-19 14.730 219,225 -6,246 0.02% 3,229,202
2008-12-22 2008-12-18 14.570 225,471 +1,250 0.02% 3,285,106
2008-12-19 2008-12-17 13.865 224,221 -11,243 0.02% 3,108,934
2008-12-18 2008-12-16 14.634 235,464 -8,744 0.02% 3,445,784
2008-12-16 2008-12-12 11.752 244,208 -93,686 0.02% 2,869,943
2008-12-15 2008-12-11 12.360 337,894 +15,615 0.03% 4,176,525
2008-12-11 2008-12-09 11.912 322,279 -12,492 0.03% 3,839,037
2008-12-10 2008-12-08 12.809 334,771 +6,246 0.03% 4,288,004
2008-12-09 2008-12-05 11.944 328,525 -3,123 0.03% 3,923,960
2008-12-08 2008-12-04 11.048 331,648 +57,461 0.03% 3,663,902
2008-12-05 2008-12-03 10.023 274,187 +6,246 0.03% 2,748,138
2008-12-04 2008-12-02 8.966 267,941 +1,249 0.02% 2,402,396
2008-12-03 2008-12-01 9.350 266,692 -1,874 0.02% 2,493,677
2008-12-02 2008-11-28 8.614 268,566 -18,737 0.02% 2,313,400
2008-12-01 2008-11-27 8.390 287,303 -50,591 0.03% 2,410,398
2008-11-20 2008-11-18 7.653 337,894 +50,591 0.03% 2,585,983
2008-11-19 2008-11-17 8.198 287,303 +9,368 0.03% 2,355,198
2008-11-14 2008-11-12 8.582 277,935 +625 0.03% 2,385,203
2008-11-13 2008-11-11 8.710 277,310 +3,123 0.03% 2,415,359
2008-11-11 2008-11-07 8.166 274,187 -5,621 0.03% 2,238,898
2008-11-07 2008-11-05 8.198 279,808 +19,361 0.03% 2,293,757
2008-11-05 2008-11-03 7.173 260,447 -1,249 0.02% 1,868,163
2008-11-03 2008-10-30 6.885 261,696 -4,996 0.02% 1,801,702
2008-10-30 2008-10-28 6.308 266,692 +1,249 0.02% 1,682,378
2008-10-29 2008-10-27 5.828 265,443 -8,120 0.02% 1,546,999
2008-10-28 2008-10-24 6.436 273,563 -8,744 0.03% 1,760,762
2008-10-24 2008-10-22 7.461 282,307 +1,249 0.03% 2,106,323
2008-10-23 2008-10-21 8.230 281,058 -3,747 0.03% 2,313,004
2008-10-22 2008-10-20 8.262 284,805 +3,123 0.03% 2,352,961
2008-10-21 2008-10-17 7.877 281,682 -2,498 0.03% 2,218,919
2008-10-20 2008-10-16 8.038 284,180 +3,747 0.03% 2,284,097
2008-10-16 2008-10-14 9.414 280,433 -8,744 0.03% 2,640,121
2008-10-15 2008-10-13 8.998 289,177 +3,123 0.03% 2,602,061
2008-10-14 2008-10-10 7.877 286,054 +1,874 0.03% 2,253,359
2008-10-13 2008-10-09 8.998 284,180 -625 0.03% 2,557,097
2008-10-10 2008-10-08 8.998 284,805 +1,874 0.03% 2,562,721
2008-10-09 2008-10-06 10.247 282,931 +7,495 0.03% 2,899,198
2008-10-03 2008-09-30 9.799 275,436 +31,228 0.03% 2,698,917
2008-09-30 2008-09-26 10.887 244,208 -1,249 0.02% 2,658,803
2008-09-24 2008-09-22 12.425 245,457 -2,498 0.02% 3,049,681
2008-09-23 2008-09-19 12.360 247,955 -4,997 0.02% 3,064,838
2008-09-22 2008-09-18 10.503 252,952 +9,993 0.02% 2,656,803
2008-09-19 2008-09-17 9.799 242,959 +625 0.02% 2,380,684
2008-09-18 2008-09-16 9.863 242,334 -625 0.02% 2,390,080
2008-09-16 2008-09-11 12.457 242,959 +625 0.02% 3,026,425
2008-09-12 2008-09-10 13.065 242,334 -625 0.02% 3,166,080
2008-09-01 2008-08-28 13.930 242,959 -3,122 0.02% 3,384,306
2008-08-28 2008-08-26 12.905 246,081 +3,122 0.02% 3,175,634
2008-08-26 2008-08-21 12.457 242,959 +9,369 0.02% 3,026,425
2008-08-25 2008-08-20 12.809 233,590 -1,249 0.02% 2,992,000
2008-08-21 2008-08-19 12.168 234,839 -625 0.02% 2,857,598
2008-08-20 2008-08-18 12.905 235,464 -624 0.02% 3,038,623
2008-07-29 2008-07-25 16.299 236,088 +1,873 0.02% 3,848,035
2008-07-28 2008-07-24 17.132 234,215 -1,873 0.02% 4,012,507
2008-07-25 2008-07-23 17.228 236,088 -625 0.02% 4,067,275
2008-07-23 2008-07-21 16.523 236,713 +6,246 0.02% 3,911,282
2008-07-21 2008-07-17 16.011 230,467 -1,874 0.02% 3,689,998
2008-07-17 2008-07-15 15.947 232,341 +1,249 0.02% 3,705,122
2008-07-09 2008-07-07 15.787 231,092 +6,246 0.02% 3,648,204
2008-07-08 2008-07-04 15.146 224,846 +625 0.02% 3,405,600
2008-07-07 2008-07-03 15.082 224,221 -1,874 0.02% 3,381,774
2008-07-04 2008-07-02 16.107 226,095 +624 0.02% 3,641,718
2008-06-30 2008-06-26 17.100 225,471 -3,122 0.02% 3,855,487
2008-06-25 2008-06-23 17.580 228,593 +1,873 0.02% 4,018,672
2008-06-20 2008-06-18 18.701 226,720 +3,123 0.02% 4,239,845
2008-06-18 2008-06-16 18.413 223,597 +6,246 0.02% 4,117,003
2008-06-17 2008-06-13 17.804 217,351 +1,249 0.02% 3,869,758
2008-06-12 2008-06-10 18.413 216,102 +13,741 0.02% 3,979,000
2008-06-10 2008-06-05 19.693 202,361 +624 0.02% 3,985,192
2008-06-03 2008-05-30 19.501 201,737 -15,614 0.02% 3,934,143
2008-06-02 2008-05-29 19.437 217,351 -3,123 0.02% 4,224,717
2008-05-27 2008-05-23 20.622 220,474 +6,246 0.02% 4,546,640
2008-05-26 2008-05-22 20.846 214,228 +1,873 0.02% 4,465,854
2008-05-23 2008-05-21 21.455 212,355 +3,123 0.02% 4,556,010
2008-05-21 2008-05-19 22.287 209,232 -4,996 0.02% 4,663,207
2008-05-19 2008-05-15 22.447 214,228 -3,123 0.02% 4,808,854
2008-05-15 2008-05-13 22.415 217,351 +3,123 0.02% 4,871,997
2008-05-13 2008-05-08 23.632 214,228 +4,372 0.02% 5,062,674
2008-05-07 2008-05-05 25.201 209,856 +4,372 0.02% 5,288,633
2008-05-06 2008-05-02 24.977 205,484 -4,372 0.02% 5,132,393
2008-05-05 2008-04-30 24.465 209,856 +6,870 0.02% 5,134,073
2008-05-02 2008-04-29 24.785 202,986 +3,123 0.02% 5,031,001
2008-04-30 2008-04-28 25.009 199,863 +1,249 0.02% 4,998,397
2008-04-29 2008-04-25 25.265 198,614 -7,495 0.02% 5,018,041
2008-04-28 2008-04-24 25.970 206,109 -8,744 0.02% 5,352,604
2008-04-25 2008-04-23 23.216 214,853 -3,747 0.02% 4,988,004
2008-04-24 2008-04-22 22.191 218,600 -17,488 0.02% 4,850,994
2008-04-23 2008-04-21 21.551 236,088 +1,249 0.02% 5,087,874
2008-04-22 2008-04-18 21.070 234,839 +624 0.02% 4,948,157
2008-04-21 2008-04-17 21.487 234,215 +625 0.02% 5,032,509
2008-04-18 2008-04-16 21.679 233,590 +27,481 0.02% 5,063,960
2008-04-16 2008-04-14 24.657 206,109 +8,744 0.02% 5,082,004
2008-04-15 2008-04-11 25.842 197,365 -1,874 0.02% 5,100,245
2008-04-11 2008-04-09 24.689 199,239 +1,874 0.02% 4,918,991
2008-04-10 2008-04-08 26.034 197,365 -6,246 0.02% 5,138,165
2008-04-09 2008-04-07 26.738 203,611 -2,498 0.02% 5,444,212
2008-04-08 2008-04-03 25.073 206,109 -3,747 0.02% 5,167,804
2008-04-07 2008-04-02 23.472 209,856 +4,996 0.02% 4,925,754
2008-04-03 2008-04-01 22.415 204,860 +625 0.02% 4,592,007
2008-04-02 2008-03-31 22.511 204,235 +624 0.02% 4,597,617
2008-04-01 2008-03-28 23.920 203,611 -3,747 0.02% 4,870,451
2008-03-31 2008-03-27 22.191 207,358 -1,874 0.02% 4,601,520
2008-03-28 2008-03-26 22.575 209,232 -4,996 0.02% 4,723,507
2008-03-27 2008-03-25 22.447 214,228 +6,245 0.02% 4,808,854
2008-03-26 2008-03-20 20.526 207,983 -87,440 0.02% 4,269,069
2008-03-25 2008-03-19 21.807 295,423 -624 0.03% 6,442,267
2008-03-20 2008-03-18 20.846 296,047 +624 0.03% 6,171,475
2008-03-19 2008-03-17 20.750 295,423 +1,249 0.03% 6,130,087
2008-03-17 2008-03-13 23.984 294,174 +2,499 0.03% 7,055,592
2008-03-14 2008-03-12 25.553 291,675 -7,495 0.03% 7,453,314
2008-03-12 2008-03-10 24.977 299,170 +7,495 0.03% 7,472,398
2008-03-11 2008-03-07 24.881 291,675 +1,873 0.03% 7,257,174
2008-03-06 2008-03-04 25.393 289,802 +1,250 0.03% 7,359,052
2008-03-05 2008-03-03 26.610 288,552 -2,499 0.03% 7,678,430
2008-03-04 2008-02-29 27.091 291,051 +1,249 0.03% 7,884,729
2008-03-03 2008-02-28 27.251 289,802 -624 0.03% 7,897,293
2008-02-29 2008-02-27 26.258 290,426 -2,498 0.03% 7,625,998
2008-02-25 2008-02-21 24.753 292,924 +624 0.03% 7,250,731
2008-02-21 2008-02-19 26.290 292,300 +625 0.03% 7,684,565
2008-02-20 2008-02-18 24.529 291,675 -625 0.03% 7,154,434
2008-02-18 2008-02-14 24.048 292,300 -624 0.03% 7,029,365
2008-02-15 2008-02-13 23.952 292,924 -625 0.03% 7,016,231
2008-02-14 2008-02-12 23.984 293,549 +1,874 0.03% 7,040,601
2008-02-13 2008-02-11 23.920 291,675 +93,686 0.03% 6,976,975
2008-02-12 2008-02-06 25.553 197,989 +2,498 0.02% 5,059,310
2008-02-11 2008-02-04 27.411 195,491 -3,123 0.02% 5,358,557
2008-02-05 2008-02-01 26.034 198,614 -3,123 0.02% 5,170,681
2008-02-04 2008-01-31 22.864 201,737 +4,372 0.02% 4,612,444
2008-02-01 2008-01-30 24.529 197,365 +3,123 0.02% 4,841,124
2008-01-31 2008-01-29 26.482 194,242 -1,249 0.02% 5,143,941
2008-01-30 2008-01-28 27.507 195,491 -93,686 0.02% 5,377,337
2008-01-29 2008-01-25 29.620 289,177 +3,123 0.03% 8,565,502
2008-01-28 2008-01-24 27.859 286,054 +3,123 0.03% 7,969,198
2008-01-25 2008-01-23 27.507 282,931 -6,246 0.03% 7,782,534
2008-01-18 2008-01-16 31.061 289,177 +103,054 0.03% 8,982,202
2008-01-14 2008-01-10 35.993 186,123 -93,061 0.02% 6,699,057
2008-01-11 2008-01-09 35.544 279,184 -624 0.03% 9,923,408
2008-01-10 2008-01-08 34.007 279,808 +624 0.03% 9,515,508
2008-01-07 2008-01-03 33.687 279,184 +1,249 0.03% 9,404,887
2008-01-03 2007-12-31 35.736 277,935 -3,123 0.03% 9,932,413
2007-12-28 2007-12-24 36.249 281,058 -2,498 0.03% 10,188,018
2007-12-27 2007-12-20 33.495 283,556 +1,249 0.03% 9,497,687
2007-12-21 2007-12-19 34.007 282,307 +1,874 0.03% 9,600,492
2007-12-20 2007-12-18 33.239 280,433 -2,498 0.03% 9,321,242
2007-12-19 2007-12-17 33.495 282,931 +3,747 0.03% 9,476,753
2007-12-18 2007-12-14 35.929 279,184 +47,468 0.03% 10,030,688
2007-12-17 2007-12-13 37.209 231,716 +4,372 0.02% 8,622,029
2007-12-14 2007-12-12 38.875 227,344 -4,372 0.02% 8,837,909
2007-12-12 2007-12-10 39.643 231,716 +1,249 0.02% 9,185,948
2007-12-11 2007-12-07 40.860 230,467 -47,468 0.02% 9,416,874
2007-12-10 2007-12-06 41.757 277,935 +1,250 0.03% 11,605,615
2007-12-07 2007-12-05 41.949 276,685 -7,495 0.03% 11,606,579
2007-12-05 2007-12-03 40.348 284,180 -3,123 0.03% 11,465,985
2007-12-04 2007-11-30 38.490 287,303 +36,225 0.03% 11,058,391
2007-12-03 2007-11-29 39.259 251,078 -7,495 0.02% 9,857,039
2007-11-30 2007-11-28 37.722 258,573 +4,997 0.02% 9,753,844
2007-11-29 2007-11-27 38.106 253,576 +624 0.02% 9,662,788
2007-11-28 2007-11-26 39.003 252,952 +4,997 0.02% 9,865,810
2007-11-27 2007-11-23 36.825 247,955 -17,488 0.02% 9,130,994
2007-11-26 2007-11-22 37.466 265,443 +17,488 0.02% 9,944,993
2007-11-23 2007-11-21 39.323 247,955 +1,874 0.02% 9,750,313
2007-11-22 2007-11-20 42.461 246,081 +3,747 0.02% 10,448,861
2007-11-16 2007-11-14 43.870 242,334 +5,621 0.02% 10,631,199
2007-11-15 2007-11-13 40.860 236,713 +1,874 0.02% 9,672,085
2007-11-14 2007-11-12 39.579 234,839 -8,744 0.02% 9,294,714
2007-11-12 2007-11-08 44.510 243,583 -625 0.02% 10,841,993
2007-11-09 2007-11-07 46.944 244,208 +16,239 0.02% 11,464,132
2007-11-08 2007-11-06 47.969 227,969 +65,580 0.02% 10,935,407
2007-11-07 2007-11-05 46.624 162,389 -16,239 0.02% 7,571,210
2007-11-05 2007-11-01 52.068 178,628 +8,120 0.02% 9,300,738
2007-11-02 2007-10-31 51.876 170,508 +1,873 0.02% 8,845,189
2007-11-01 2007-10-30 52.644 168,635 -2,498 0.02% 8,877,626
2007-10-31 2007-10-29 52.772 171,133 -5,621 0.02% 9,031,051
2007-10-29 2007-10-25 52.516 176,754 +16,239 0.02% 9,282,403
2007-10-26 2007-10-24 52.836 160,515 -14,990 0.01% 8,480,997
2007-10-24 2007-10-22 52.004 175,505 -11,242 0.02% 9,126,891
2007-10-23 2007-10-18 54.693 186,747 +2,498 0.02% 10,213,835
2007-10-22 2007-10-17 53.156 184,249 -2,498 0.02% 9,794,010
2007-10-18 2007-10-16 51.619 186,747 +624 0.02% 9,639,755
2007-10-17 2007-10-15 51.171 186,123 -20,610 0.02% 9,524,104
2007-10-16 2007-10-12 52.004 206,733 -7,495 0.02% 10,750,859
2007-10-15 2007-10-11 52.452 214,228 -3,748 0.02% 11,236,666
2007-10-12 2007-10-10 52.452 217,976 -3,123 0.02% 11,433,255
2007-10-11 2007-10-09 52.196 221,099 +1,250 0.02% 11,540,423
2007-10-10 2007-10-08 51.811 219,849 -2,499 0.02% 11,390,698
2007-10-09 2007-10-05 51.555 222,348 +28,106 0.02% 11,463,215
2007-10-08 2007-10-04 49.250 194,242 +8,119 0.02% 9,566,362
2007-10-05 2007-10-03 51.940 186,123 -1,249 0.02% 9,667,145
2007-10-04 2007-10-02 52.132 187,372 -4,996 0.02% 9,768,017
2007-10-02 2007-09-27 48.289 192,368 -3,123 0.02% 9,289,268
2007-09-28 2007-09-25 46.112 195,491 +1,874 0.02% 9,014,395
2007-09-27 2007-09-24 46.368 193,617 -3,123 0.02% 8,977,582
2007-09-25 2007-09-21 43.422 196,740 -3,123 0.02% 8,542,789
2007-09-24 2007-09-20 43.422 199,863 +3,747 0.02% 8,678,395
2007-09-21 2007-09-19 41.885 196,116 -10,617 0.02% 8,214,253
2007-09-20 2007-09-18 38.362 206,733 -6,871 0.02% 7,930,744
2007-09-19 2007-09-17 34.776 213,604 +3,748 0.02% 7,428,250
2007-09-18 2007-09-14 35.288 209,856 -6,871 0.02% 7,405,431
2007-09-17 2007-09-13 34.776 216,727 -46,218 0.02% 7,536,855
2007-09-14 2007-09-12 33.111 262,945 -15,614 0.02% 8,706,283
2007-09-13 2007-09-11 30.197 278,559 -625 0.03% 8,411,554
2007-09-12 2007-09-10 30.197 279,184 +6,871 0.03% 8,430,426
2007-09-11 2007-09-07 30.261 272,313 +1,873 0.03% 8,240,385
2007-09-10 2007-09-06 31.029 270,440 +3,123 0.03% 8,391,547
2007-09-06 2007-09-04 31.029 267,317 +3,123 0.02% 8,294,643
2007-09-04 2007-08-31 31.816 264,194 -41,996 0.02% 8,405,483
2007-09-03 2007-08-30 31.040 306,190 +3,712 0.03% 9,504,009
2007-08-31 2007-08-29 30.846 302,478 +2,474 0.03% 9,330,110
2007-08-30 2007-08-28 30.781 300,004 +21,031 0.03% 9,234,399
2007-08-29 2007-08-27 31.945 278,973 +14,227 0.03% 8,911,765
2007-08-27 2007-08-23 29.261 264,746 +9,897 0.02% 7,746,805
2007-08-23 2007-08-21 29.843 254,849 -14,227 0.02% 7,605,526
2007-08-22 2007-08-20 29.035 269,076 -7,423 0.03% 7,812,606
2007-08-21 2007-08-17 25.575 276,499 +1,238 0.03% 7,071,551
2007-08-20 2007-08-16 26.028 275,261 -6,186 0.03% 7,164,488
2007-08-17 2007-08-15 28.873 281,447 +15,464 0.03% 8,126,297
2007-08-16 2007-08-14 29.811 265,983 +3,093 0.02% 7,929,201
2007-08-15 2007-08-13 30.167 262,890 -1,856 0.02% 7,930,496
2007-08-14 2007-08-10 30.393 264,746 +4,330 0.02% 8,046,405
2007-08-13 2007-08-09 31.072 260,416 +6,804 0.02% 8,091,624
2007-08-10 2007-08-08 31.234 253,612 -1,237 0.02% 7,921,210
2007-08-09 2007-08-07 30.231 254,849 -24,124 0.02% 7,704,406
2007-08-08 2007-08-06 29.455 278,973 -1,237 0.03% 8,217,225
2007-08-07 2007-08-03 29.746 280,210 -120,620 0.03% 8,335,201
2007-08-06 2007-08-02 31.654 400,830 +27,217 0.04% 12,687,835
2007-08-03 2007-08-01 34.726 373,613 -81,032 0.03% 12,973,910
2007-08-02 2007-07-31 32.656 454,645 +50,103 0.04% 14,846,990
2007-08-01 2007-07-30 28.776 404,542 +32,166 0.04% 11,641,213
2007-07-31 2007-07-27 27.871 372,376 +4,948 0.03% 10,378,476
2007-07-30 2007-07-26 27.645 367,428 +35,877 0.03% 10,157,410
2007-07-27 2007-07-25 25.963 331,551 +32,166 0.03% 8,608,163
2007-07-26 2007-07-24 26.028 299,385 +5,567 0.03% 7,792,387
2007-07-25 2007-07-23 25.963 293,818 +19,175 0.03% 7,628,490
2007-07-24 2007-07-20 22.859 274,643 +3,093 0.03% 6,278,163
2007-07-20 2007-07-18 21.340 271,550 +2,474 0.03% 5,794,799
2007-07-19 2007-07-17 21.695 269,076 -4,330 0.03% 5,837,704
2007-07-18 2007-07-16 21.695 273,406 -1,237 0.03% 5,931,645
2007-07-17 2007-07-13 22.439 274,643 -2,474 0.03% 6,162,723
2007-07-16 2007-07-12 21.922 277,117 -9,279 0.03% 6,074,877
2007-07-12 2007-07-10 21.243 286,396 +7,423 0.03% 6,083,828
2007-07-11 2007-07-09 21.372 278,973 -3,093 0.03% 5,962,223
2007-07-10 2007-07-06 20.725 282,066 +10,516 0.03% 5,845,927
2007-07-09 2007-07-05 21.113 271,550 +2,474 0.03% 5,733,339
2007-07-06 2007-07-04 21.663 269,076 +4,330 0.03% 5,829,004
2007-07-05 2007-07-03 21.663 264,746 -2,474 0.02% 5,735,203
2007-07-04 2007-06-29 20.596 267,220 +1,856 0.03% 5,503,678
2007-07-03 2007-06-28 20.855 265,364 +14,227 0.02% 5,534,092
2007-06-28 2007-06-26 20.111 251,137 -73,610 0.02% 5,050,632
2007-06-27 2007-06-25 21.922 324,747 +11,135 0.03% 7,119,008
2007-06-26 2007-06-22 21.081 313,612 0.03% 6,611,270

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