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: SOUTHWEST SECURITIES (HK) BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 39.560 0 +0
2025-10-13 2025-10-09 38.840 0 +0
2025-10-10 2025-10-08 37.820 0 +0
2025-10-09 2025-10-06 37.880 0 +0
2025-10-08 2025-10-03 38.020 0 +0
2025-10-06 2025-10-02 37.740 0 +0
2025-10-03 2025-09-30 37.200 0 +0
2025-10-02 2025-09-29 37.200 0 +0
2025-09-30 2025-09-26 36.940 0 +0
2025-09-29 2025-09-25 36.880 0 +0
2025-09-26 2025-09-24 37.220 0 +0
2025-09-25 2025-09-23 37.380 0 +0
2025-09-24 2025-09-22 37.440 0 +0
2025-09-23 2025-09-19 38.460 0 +0
2025-09-22 2025-09-18 37.920 0 +0
2025-09-19 2025-09-17 38.660 0 +0
2025-09-18 2025-09-16 38.160 0 +0
2025-09-17 2025-09-15 38.000 0 +0
2025-09-16 2025-09-12 37.120 0 +0
2025-09-15 2025-09-11 37.760 0 +0
2025-09-12 2025-09-10 37.560 0 +0
2025-09-11 2025-09-09 37.000 0 +0
2025-09-10 2025-09-08 36.840 0 +0
2025-09-09 2025-09-05 36.240 0 +0
2025-09-08 2025-09-04 35.460 0 +0
2025-09-05 2025-09-03 35.180 0 +0
2025-09-04 2025-09-02 35.240 0 +0
2025-09-03 2025-09-01 35.700 0 +0
2025-09-02 2025-08-29 34.880 0 +0
2025-09-01 2025-08-28 34.520 0 +0
2025-08-29 2025-08-27 34.880 0 +0
2025-08-28 2025-08-26 35.340 0 +0
2025-08-27 2025-08-25 35.920 0 +0
2025-08-26 2025-08-22 35.460 0 +0
2025-08-25 2025-08-21 35.720 0 +0
2025-08-22 2025-08-20 35.860 0 +0
2025-08-21 2025-08-19 36.000 0 +0
2025-08-20 2025-08-18 35.940 0 +0
2025-08-19 2025-08-15 36.920 0 +0
2025-08-18 2025-08-14 37.460 0 +0
2025-08-15 2025-08-13 38.040 0 +0
2025-08-14 2025-08-12 37.740 0 +0
2025-08-13 2025-08-11 36.640 0 +0
2025-08-12 2025-08-08 36.760 0 +0
2025-08-11 2025-08-07 36.760 0 +0
2025-08-08 2025-08-06 36.540 0 +0
2025-08-07 2025-08-05 35.480 0 +0
2025-08-06 2025-08-04 34.960 0 +0
2025-08-05 2025-08-01 33.500 0 +0
2025-08-04 2025-07-31 34.050 0 +0
2025-08-01 2025-07-30 34.750 0 +0
2025-07-31 2025-07-29 34.450 0 +0
2025-07-30 2025-07-28 34.750 0 +0
2025-07-29 2025-07-25 35.150 0 +0
2025-07-28 2025-07-24 35.300 0 +0
2025-07-25 2025-07-23 34.900 0 +0
2025-07-24 2025-07-22 34.900 0 +0
2025-07-23 2025-07-21 33.300 0 +0
2025-07-22 2025-07-18 32.350 0 +0
2025-07-21 2025-07-17 31.900 0 +0
2025-07-18 2025-07-16 32.150 0 +0
2025-07-17 2025-07-15 32.450 0 +0
2025-07-16 2025-07-14 32.600 0 +0
2025-07-15 2025-07-11 31.000 0 +0
2025-07-14 2025-07-10 30.800 0 +0
2025-07-11 2025-07-09 30.700 0 +0
2025-07-10 2025-07-08 30.850 0 +0
2025-07-09 2025-07-07 30.750 0 +0
2025-07-08 2025-07-04 31.050 0 +0
2025-07-07 2025-07-03 31.000 0 +0
2025-07-04 2025-07-02 31.100 0 +0
2025-07-03 2025-06-30 30.450 0 +0
2025-07-02 2025-06-27 30.550 0 +0
2025-06-30 2025-06-26 30.400 0 +0
2025-06-27 2025-06-25 36.837 0 +0
2025-06-26 2025-06-24 36.837 0 +0
2025-06-25 2025-06-23 37.376 0 +0
2025-06-24 2025-06-20 36.999 0 +0
2025-06-23 2025-06-19 36.407 0 +0
2025-06-20 2025-06-18 37.591 0 +0
2025-06-19 2025-06-17 37.807 0 +0
2025-06-18 2025-06-16 37.915 0 +0
2025-06-17 2025-06-13 37.268 0 +0
2025-06-16 2025-06-12 36.784 0 +0
2025-06-13 2025-06-11 37.268 0 +0
2025-06-12 2025-06-10 36.676 0 +0
2025-06-11 2025-06-09 36.191 0 +0
2025-06-10 2025-06-06 36.407 0 +0
2025-06-09 2025-06-05 35.814 0 +0
2025-06-06 2025-06-04 35.922 0 +0
2025-06-05 2025-06-03 35.276 0 +0
2025-06-04 2025-06-02 34.845 0 +0
2025-06-03 2025-05-30 35.706 0 +0
2025-06-02 2025-05-29 35.814 0 +0
2025-05-30 2025-05-28 36.245 0 +0
2025-05-29 2025-05-27 35.814 0 +0
2025-05-28 2025-05-26 35.976 0 +0
2025-05-27 2025-05-23 35.545 0 +0
2025-05-26 2025-05-22 35.114 0 +0
2025-05-23 2025-05-21 35.814 0 +0
2025-05-22 2025-05-20 35.276 0 +0
2025-05-21 2025-05-19 34.683 0 +0
2025-05-20 2025-05-16 34.522 0 +0
2025-05-19 2025-05-15 34.629 0 +0
2025-05-16 2025-05-14 34.791 0 +0
2025-05-15 2025-05-13 33.875 0 +0
2025-05-14 2025-05-12 33.983 0 +0
2025-05-13 2025-05-09 32.852 0 +0
2025-05-12 2025-05-08 32.529 0 +0
2025-05-09 2025-05-07 32.206 0 +0
2025-05-08 2025-05-06 31.721 0 +0
2025-05-07 2025-05-02 31.560 0 +0
2025-05-06 2025-04-30 31.452 0 +0
2025-05-02 2025-04-29 31.667 0 +0
2025-04-30 2025-04-28 31.775 0 +0
2025-04-29 2025-04-25 33.175 0 +0
2025-04-28 2025-04-24 33.391 0 +0
2025-04-25 2025-04-23 33.606 0 +0
2025-04-24 2025-04-22 33.391 0 +0
2025-04-23 2025-04-17 33.445 0 +0
2025-04-22 2025-04-16 33.229 0 +0
2025-04-17 2025-04-15 33.498 0 +0
2025-04-16 2025-04-14 33.391 0 +0
2025-04-15 2025-04-11 33.121 0 +0
2025-04-14 2025-04-10 32.691 0 +0
2025-04-11 2025-04-09 33.283 0 +0
2025-04-10 2025-04-08 33.283 0 +0
2025-04-09 2025-04-07 32.206 0 +0
2025-04-08 2025-04-03 35.114 0 +0
2025-04-07 2025-04-02 34.683 0 +0
2025-04-03 2025-04-01 34.845 0 +0
2025-04-02 2025-03-31 33.983 0 +0
2025-04-01 2025-03-28 33.875 0 +0
2025-03-31 2025-03-27 34.360 0 +0
2025-03-28 2025-03-26 34.468 0 +0
2025-03-27 2025-03-25 34.575 0 +0
2025-03-26 2025-03-24 34.791 0 +0
2025-03-25 2025-03-21 33.768 0 +0
2025-03-24 2025-03-20 34.091 0 +0
2025-03-21 2025-03-19 34.145 0 +0
2025-03-20 2025-03-18 34.091 0 +0
2025-03-19 2025-03-17 33.768 0 +0
2025-03-18 2025-03-14 34.091 0 +0
2025-03-17 2025-03-13 34.198 0 +0
2025-03-14 2025-03-12 33.552 0 +0
2025-03-13 2025-03-11 33.606 0 +0
2025-03-12 2025-03-10 33.283 0 +0
2025-03-11 2025-03-07 33.068 0 +0
2025-03-10 2025-03-06 32.798 0 +0
2025-03-07 2025-03-05 32.798 0 +0
2025-03-06 2025-03-04 32.260 0 +0
2025-03-05 2025-03-03 32.314 0 +0
2025-03-04 2025-02-28 31.937 0 +0
2025-03-03 2025-02-27 31.560 0 +0
2025-02-28 2025-02-26 31.829 0 +0
2025-02-27 2025-02-25 31.829 0 +0
2025-02-26 2025-02-24 31.506 0 +0
2025-02-25 2025-02-21 30.698 0 +0
2025-02-24 2025-02-20 31.560 0 +0
2025-02-21 2025-02-19 32.044 0 +0
2025-02-20 2025-02-18 33.283 0 +0
2025-02-19 2025-02-17 33.391 0 +0
2025-02-18 2025-02-14 33.714 0 +0
2025-02-17 2025-02-13 33.283 0 +0
2025-02-14 2025-02-12 33.391 0 +0
2025-02-13 2025-02-11 33.175 0 +0
2025-02-12 2025-02-10 33.283 0 +0
2025-02-11 2025-02-07 33.498 0 +0
2025-02-10 2025-02-06 34.252 0 +0
2025-02-07 2025-02-05 33.822 0 +0
2025-02-06 2025-02-04 34.145 0 +0
2025-02-05 2025-02-03 33.445 0 +0
2025-02-04 2025-01-28 33.768 0 +0
2025-02-03 2025-01-24 34.198 0 +0
2025-01-27 2025-01-23 33.014 0 +0
2025-01-24 2025-01-22 33.014 0 +0
2025-01-23 2025-01-21 33.014 0 +0
2025-01-22 2025-01-20 32.906 0 +0
2025-01-21 2025-01-17 33.552 0 +0
2025-01-20 2025-01-16 33.552 0 +0
2025-01-17 2025-01-15 33.121 0 +0
2025-01-16 2025-01-14 33.229 0 +0
2025-01-15 2025-01-13 32.798 0 +0
2025-01-14 2025-01-10 32.906 0 +0
2025-01-13 2025-01-09 32.798 0 +0
2025-01-10 2025-01-08 33.875 0 +0
2025-01-09 2025-01-07 34.845 0 +0
2025-01-08 2025-01-06 35.437 0 +0
2025-01-07 2025-01-03 35.491 0 +0
2025-01-06 2025-01-02 35.060 0 +0
2025-01-03 2024-12-31 36.191 0 +0
2025-01-02 2024-12-27 35.545 0 +0
2024-12-30 2024-12-24 35.006 0 +0
2024-12-27 2024-12-20 34.522 0 +0
2024-12-23 2024-12-19 35.760 0 +0
2024-12-20 2024-12-18 35.922 0 +0
2024-12-19 2024-12-17 36.460 0 +0
2024-12-18 2024-12-16 36.622 0 +0
2024-12-17 2024-12-13 37.161 0 +0
2024-12-16 2024-12-12 37.376 0 +0
2024-12-13 2024-12-11 37.807 0 +0
2024-12-12 2024-12-10 37.430 0 +0
2024-12-11 2024-12-09 37.268 0 +0
2024-12-10 2024-12-06 36.514 0 +0
2024-12-09 2024-12-05 36.299 0 +0
2024-12-06 2024-12-04 36.676 0 +0
2024-12-05 2024-12-03 35.222 0 +0
2024-12-04 2024-12-02 34.522 0 +0
2024-12-03 2024-11-29 34.683 0 +0
2024-12-02 2024-11-28 34.252 0 +0
2024-11-29 2024-11-27 35.006 0 +0
2024-11-28 2024-11-26 34.737 0 +0
2024-11-27 2024-11-25 35.060 0 +0
2024-11-26 2024-11-22 34.899 0 +0
2024-11-25 2024-11-21 35.599 0 +0
2024-11-22 2024-11-20 35.868 0 +0
2024-11-21 2024-11-19 35.653 0 +0
2024-11-20 2024-11-18 36.137 0 +0
2024-11-19 2024-11-15 35.814 0 +0
2024-11-18 2024-11-14 34.091 0 +0
2024-11-15 2024-11-13 34.575 0 +0
2024-11-14 2024-11-12 34.845 0 +0
2024-11-13 2024-11-11 35.329 0 +0
2024-11-12 2024-11-08 36.083 0 +0
2024-11-11 2024-11-07 37.161 0 +0
2024-11-08 2024-11-06 36.299 0 +0
2024-11-07 2024-11-05 36.945 0 +0
2024-11-06 2024-11-04 36.460 0 +0
2024-11-05 2024-11-01 36.945 0 +0
2024-11-04 2024-10-31 36.245 0 +0
2024-11-01 2024-10-30 35.706 0 +0
2024-10-31 2024-10-29 36.514 0 +0
2024-10-30 2024-10-28 36.730 0 +0
2024-10-29 2024-10-25 36.191 0 +0
2024-10-28 2024-10-24 36.622 0 +0
2024-10-25 2024-10-23 36.353 0 +0
2024-10-24 2024-10-22 37.107 0 +0
2024-10-23 2024-10-21 36.784 0 +0
2024-10-22 2024-10-18 37.699 0 +0
2024-10-21 2024-10-17 36.784 0 +0
2024-10-18 2024-10-16 37.430 0 +0
2024-10-17 2024-10-15 37.376 0 +0
2024-10-16 2024-10-14 37.484 0 +0
2024-10-15 2024-10-10 37.538 0 +0
2024-10-14 2024-10-09 35.491 0 +0
2024-10-10 2024-10-08 36.353 0 +0
2024-10-09 2024-10-07 39.853 0 +0
2024-10-08 2024-10-04 39.315 0 +0
2024-10-07 2024-10-03 38.130 0 +0
2024-10-04 2024-10-02 38.076 0 +0
2024-10-03 2024-09-30 37.753 0 +0
2024-10-02 2024-09-27 38.453 0 +0
2024-09-30 2024-09-26 38.184 0 +0
2024-09-27 2024-09-25 37.538 0 +0
2024-09-26 2024-09-24 36.730 0 +0
2024-09-25 2024-09-23 34.683 0 +0
2024-09-24 2024-09-20 34.198 0 +0
2024-09-23 2024-09-19 33.552 0 +0
2024-09-20 2024-09-17 32.960 0 +0
2024-09-19 2024-09-16 32.744 0 +0
2024-09-17 2024-09-13 32.744 0 +0
2024-09-16 2024-09-12 32.475 0 +0
2024-09-13 2024-09-11 31.990 0 +0
2024-09-12 2024-09-10 32.206 0 +0
2024-09-11 2024-09-09 32.421 0 +0
2024-09-10 2024-09-05 33.983 0 +0
2024-09-09 2024-09-04 34.360 0 +0
2024-09-05 2024-09-03 35.006 0 +0
2024-09-04 2024-09-02 35.814 0 +0
2024-09-03 2024-08-30 36.299 0 +0
2024-09-02 2024-08-29 36.730 0 +0
2024-08-30 2024-08-28 36.891 0 +0
2024-08-29 2024-08-27 37.107 0 +0
2024-08-28 2024-08-26 36.137 0 +0
2024-08-27 2024-08-23 36.030 0 +0
2024-08-26 2024-08-22 35.653 0 +0
2024-08-23 2024-08-21 35.437 0 +0
2024-08-22 2024-08-20 35.760 0 +0
2024-08-21 2024-08-19 36.083 0 +0
2024-08-20 2024-08-16 36.407 0 +0
2024-08-19 2024-08-15 36.191 0 +0
2024-08-16 2024-08-14 35.006 0 +0
2024-08-15 2024-08-13 34.899 0 +0
2024-08-14 2024-08-12 34.791 0 +0
2024-08-13 2024-08-09 34.252 0 +0
2024-08-12 2024-08-08 34.091 0 +0
2024-08-09 2024-08-07 34.198 0 +0
2024-08-08 2024-08-06 33.391 0 +0
2024-08-07 2024-08-05 33.229 0 +0
2024-08-06 2024-08-02 34.575 0 +0
2024-08-05 2024-08-01 34.575 0 +0
2024-08-02 2024-07-31 35.060 0 +0
2024-08-01 2024-07-30 34.414 0 +0
2024-07-31 2024-07-29 35.437 0 +0
2024-07-30 2024-07-26 35.222 0 +0
2024-07-29 2024-07-25 35.545 0 +0
2024-07-26 2024-07-24 36.353 0 +0
2024-07-25 2024-07-23 35.706 0 +0
2024-07-24 2024-07-22 35.814 0 +0
2024-07-23 2024-07-19 35.653 0 +0
2024-07-22 2024-07-18 36.622 0 +0
2024-07-19 2024-07-17 36.299 0 +0
2024-07-18 2024-07-16 36.891 0 +0
2024-07-17 2024-07-15 37.861 0 +0
2024-07-16 2024-07-12 36.891 0 +0
2024-07-15 2024-07-11 37.053 0 +0
2024-07-12 2024-07-10 37.214 0 +0
2024-07-11 2024-07-09 39.153 0 +0
2024-07-10 2024-07-08 39.907 0 +0
2024-07-09 2024-07-05 40.230 0 +0
2024-07-08 2024-07-04 40.607 0 +0
2024-07-05 2024-07-03 40.123 0 +0
2024-07-04 2024-07-02 39.961 0 +0
2024-07-03 2024-06-28 38.722 0 +0
2024-07-02 2024-06-27 37.861 0 +0
2024-06-28 2024-06-26 45.624 0 +0
2024-06-27 2024-06-25 45.394 0 +0
2024-06-26 2024-06-24 45.452 0 +0
2024-06-25 2024-06-21 45.452 0 +0
2024-06-24 2024-06-20 46.314 0 +0
2024-06-21 2024-06-19 45.854 0 +0
2024-06-20 2024-06-18 44.705 0 +0
2024-06-19 2024-06-17 44.533 0 -870
2023-06-21 2023-06-19 34.500 870 +96 0.00% 30,015
2022-07-25 2022-07-21 28.040 774 -774 0.00% 21,703
2022-06-29 2022-06-27 37.476 1,548 +184 0.00% 58,013
2022-05-27 2022-05-25 38.063 1,364 -340 0.00% 51,917
2022-05-26 2022-05-24 37.549 1,704 -1,364 0.00% 63,984
2022-05-19 2022-05-17 36.669 3,068 -682 0.00% 112,501
2022-05-06 2022-05-04 36.742 3,750 -23,862 0.00% 137,784
2022-04-28 2022-04-26 34.469 27,612 -21,135 0.00% 951,757
2022-04-19 2022-04-13 38.356 48,747 +2,046 0.00% 1,869,734
2022-03-30 2022-03-28 35.789 46,701 +4,431 0.00% 1,671,384
2022-03-03 2022-03-01 31.975 42,270 +14,658 0.00% 1,351,603
2022-02-28 2022-02-24 31.755 27,612 -4,090 0.00% 876,831
2021-11-25 2021-11-23 24.231 31,702 -7,841 0.00% 768,169
2021-11-03 2021-11-01 24.818 39,543 +9,204 0.00% 981,364
2021-10-25 2021-10-21 27.311 30,339 +2,727 0.00% 828,593
2021-09-14 2021-09-10 26.959 27,612 -6,136 0.00% 744,395
2021-09-13 2021-09-09 27.076 33,748 +6,136 0.00% 913,777
2021-06-30 2021-06-28 29.034 27,612 +3,480 0.00% 801,673
2021-03-31 2021-03-29 26.852 24,132 -1,788 0.00% 647,988
2021-03-25 2021-03-23 24.368 25,920 +1,788 0.00% 631,619
2020-12-15 2020-12-11 24.939 24,132 -11,918 0.00% 601,819
2020-12-11 2020-12-09 24.368 36,050 +11,918 0.00% 878,467
2020-12-08 2020-12-04 24.771 24,132 -14,301 0.00% 597,769
2020-12-03 2020-12-01 25.274 38,433 +14,301 0.00% 971,366
2020-09-24 2020-09-22 23.227 24,132 -1,192 0.00% 560,509
2020-09-17 2020-09-15 22.388 25,324 -1,192 0.00% 566,946
2020-09-16 2020-09-14 22.253 26,516 -1,192 0.00% 590,072
2020-07-29 2020-07-27 22.321 27,708 -268,138 0.00% 618,458
2020-06-17 2020-06-15 20.709 295,846 +59,586 0.01% 6,126,808
2020-06-16 2020-06-12 20.978 236,260 +29,793 0.01% 4,956,255
2020-06-15 2020-06-11 21.414 206,467 +89,380 0.01% 4,421,349
2020-06-10 2020-06-08 22.052 117,087 +89,379 0.01% 2,582,007
2020-06-04 2020-06-02 26.938 27,708 +2,610 0.00% 746,411
2020-04-01 2020-03-30 27.161 25,098 -810 0.00% 681,682
2020-01-20 2020-01-16 28.791 25,908 +810 0.00% 745,922
2019-11-07 2019-11-05 30.162 25,098 -1,080 0.00% 757,011
2019-11-05 2019-11-01 29.125 26,178 +1,080 0.00% 762,426
2019-11-01 2019-10-30 29.532 25,098 -540 0.00% 741,201
2019-10-18 2019-10-16 28.865 25,638 +540 0.00% 740,049
2019-08-23 2019-08-21 28.939 25,098 -1,620 0.00% 726,321
2019-08-21 2019-08-19 28.791 26,718 +1,620 0.00% 769,243
2019-08-20 2019-08-16 29.199 25,098 -540 0.00% 732,831
2019-07-31 2019-07-29 29.088 25,638 -2,699 0.00% 745,749
2019-07-30 2019-07-26 29.421 28,337 +1,350 0.00% 833,706
2019-07-24 2019-07-22 29.829 26,987 +1,349 0.00% 804,987
2019-07-02 2019-06-27 30.533 25,638 -1,349 0.00% 782,799
2019-06-27 2019-06-25 33.791 26,987 +1,596 0.00% 911,914
2019-06-24 2019-06-20 33.358 25,391 +1,269 0.00% 846,984
2019-06-21 2019-06-19 33.200 24,122 +508 0.00% 800,853
2019-04-30 2019-04-26 34.579 23,614 +1,016 0.00% 816,537
2019-04-15 2019-04-11 35.051 22,598 +1,015 0.00% 792,085
2019-04-02 2019-03-29 35.248 21,583 -1,523 0.00% 760,758
2019-03-29 2019-03-27 34.854 23,106 +1,523 0.00% 805,341
2019-03-18 2019-03-14 37.572 21,583 -1,269 0.00% 810,909
2019-03-01 2019-02-27 38.674 22,852 +1,269 0.00% 883,787
2019-02-28 2019-02-26 39.147 21,583 -1,269 0.00% 844,909
2019-02-26 2019-02-22 38.517 22,852 +1,269 0.00% 880,187
2019-02-25 2019-02-21 38.635 21,583 -762 0.00% 833,859
2019-02-22 2019-02-20 37.808 22,345 +762 0.00% 844,819
2019-02-19 2019-02-15 37.611 21,583 -1,269 0.00% 811,759
2019-02-08 2019-01-31 38.989 22,852 +1,269 0.00% 890,987
2019-01-22 2019-01-18 36.745 21,583 -1,523 0.00% 793,059
2019-01-21 2019-01-17 36.233 23,106 +1,523 0.00% 837,191
2018-12-11 2018-12-07 34.303 21,583 -2,285 0.00% 740,358
2018-12-05 2018-12-03 35.209 23,868 +1,016 0.00% 840,360
2018-11-26 2018-11-22 35.366 22,852 +1,269 0.00% 808,188
2018-09-26 2018-09-21 36.430 21,583 -2,539 0.00% 786,259
2018-08-30 2018-08-28 34.500 24,122 -1,269 0.00% 832,203
2018-08-29 2018-08-27 33.594 25,391 +1,269 0.00% 852,984
2018-08-21 2018-08-17 32.924 24,122 +2,539 0.00% 794,203
2018-06-28 2018-06-26 42.409 21,583 +1,240 0.00% 915,318
2018-06-25 2018-06-21 42.931 20,343 -958 0.00% 873,355
2018-06-14 2018-06-12 44.498 21,301 -14,121 0.00% 947,859
2018-05-23 2018-05-18 45.961 35,422 +6,702 0.00% 1,628,021
2018-05-18 2018-05-16 43.349 28,720 +7,419 0.00% 1,244,992
2018-03-19 2018-03-15 45.647 21,301 +958 0.00% 972,334
2018-02-22 2018-02-20 45.961 20,343 -1,915 0.00% 934,979
2018-02-14 2018-02-12 44.498 22,258 +479 0.00% 990,444
2018-02-06 2018-02-02 53.377 21,779 -2,872 0.00% 1,162,500
2018-01-30 2018-01-26 49.721 24,651 -1,915 0.00% 1,225,676
2017-12-08 2017-12-06 40.069 26,566 -718 0.00% 1,064,483
2017-12-06 2017-12-04 40.487 27,284 +718 0.00% 1,104,653
2017-11-27 2017-11-23 40.905 26,566 -718 0.00% 1,086,683
2017-11-20 2017-11-16 40.487 27,284 +718 0.00% 1,104,653
2017-11-16 2017-11-14 41.574 26,566 -1,915 0.00% 1,104,443
2017-11-13 2017-11-09 41.574 28,481 -480,584 0.00% 1,184,056
2017-11-06 2017-11-02 39.777 509,065 +478,669 0.03% 20,249,033
2017-10-19 2017-10-17 40.028 30,396 -718 0.00% 1,216,679
2017-10-17 2017-10-13 40.445 31,114 -957 0.00% 1,258,419
2017-10-10 2017-10-06 40.863 32,071 -2,393 0.00% 1,310,525
2017-10-09 2017-10-04 41.490 34,464 -718 0.00% 1,429,911
2017-10-04 2017-09-29 38.356 35,182 +250 0.00% 1,349,452
2017-10-03 2017-09-28 38.523 34,932 -968 0.00% 1,345,701
2017-09-11 2017-09-07 39.735 35,900 -3,830 0.00% 1,426,491
2017-09-08 2017-09-06 39.860 39,730 -1,914 0.00% 1,583,657
2017-09-06 2017-09-04 40.905 41,644 +2,154 0.00% 1,703,449
2017-09-05 2017-09-01 42.409 39,490 +1,196 0.00% 1,674,740
2017-09-01 2017-08-30 41.991 38,294 +1,915 0.00% 1,608,018
2017-08-31 2017-08-29 40.320 36,379 +1,436 0.00% 1,466,804
2017-08-30 2017-08-28 40.947 34,943 +479 0.00% 1,430,805
2017-08-29 2017-08-25 40.111 34,464 -6,223 0.00% 1,382,391
2017-08-10 2017-08-08 41.741 40,687 -2,393 0.00% 1,698,303
2017-08-09 2017-08-07 41.991 43,080 +2,154 0.00% 1,808,989
2017-08-08 2017-08-04 41.448 40,926 +239 0.00% 1,696,309
2017-08-07 2017-08-03 41.991 40,687 -8,855 0.00% 1,708,503
2017-08-04 2017-08-02 42.618 49,542 -2,394 0.00% 2,111,387
2017-08-03 2017-08-01 40.863 51,936 -957 0.00% 2,122,274
2017-08-02 2017-07-31 40.654 52,893 +1,915 0.00% 2,150,330
2017-07-31 2017-07-27 39.693 50,978 +957 0.00% 2,023,487
2017-07-28 2017-07-26 39.610 50,021 +6,941 0.00% 1,981,321
2017-07-27 2017-07-25 40.487 43,080 -2,394 0.00% 1,744,189
2017-07-25 2017-07-21 39.652 45,474 -2,393 0.00% 1,803,115
2017-07-21 2017-07-19 39.108 47,867 +2,393 0.00% 1,872,001
2017-07-18 2017-07-14 37.228 45,474 -957 0.00% 1,692,914
2017-07-13 2017-07-11 35.891 46,431 -1,197 0.00% 1,666,462
2017-07-11 2017-07-07 35.473 47,628 +958 0.00% 1,689,523
2017-07-06 2017-07-04 35.515 46,670 +239 0.00% 1,657,490
2017-07-05 2017-07-03 36.685 46,431 -3,351 0.00% 1,703,322
2017-07-04 2017-06-30 36.309 49,782 +4,548 0.00% 1,807,533
2017-07-03 2017-06-29 35.682 45,234 +1,436 0.00% 1,614,050
2017-06-30 2017-06-28 49.867 43,798 +3,111 0.00% 2,184,087
2017-06-29 2017-06-27 51.356 40,687 +7,006 0.00% 2,089,531
2017-06-28 2017-06-26 50.725 33,681 +1,981 0.00% 1,708,479
2017-06-23 2017-06-21 49.262 31,700 -595 0.00% 1,561,593
2017-06-09 2017-06-07 49.615 32,295 -3,368 0.00% 1,602,314
2017-06-07 2017-06-05 49.615 35,663 -3,962 0.00% 1,769,417
2017-06-06 2017-06-02 48.303 39,625 +594 0.00% 1,913,991
2017-05-25 2017-05-23 48.000 39,031 +1,585 0.00% 1,873,479
2017-05-19 2017-05-17 47.243 37,446 -1,585 0.00% 1,769,050
2017-05-12 2017-05-10 45.628 39,031 +5,746 0.00% 1,780,889
2017-05-02 2017-04-27 45.779 33,285 -7,925 0.00% 1,523,753
2017-04-21 2017-04-19 45.022 41,210 +1,981 0.00% 1,855,351
2017-04-18 2017-04-12 45.829 39,229 +7,925 0.00% 1,797,843
2017-04-07 2017-04-05 46.587 31,304 -21,596 0.00% 1,458,345
2017-04-03 2017-03-30 45.930 52,900 +21,596 0.00% 2,429,717
2017-03-30 2017-03-28 46.687 31,304 +793 0.00% 1,461,505
2017-03-22 2017-03-20 48.303 30,511 +792 0.00% 1,473,761
2017-03-10 2017-03-08 41.691 29,719 -594 0.00% 1,239,005
2017-02-15 2017-02-13 40.833 30,313 -991 0.00% 1,237,759
2017-02-13 2017-02-09 39.722 31,304 +991 0.00% 1,243,464
2017-02-10 2017-02-08 40.227 30,313 +594 0.00% 1,219,399
2017-02-02 2017-01-27 41.741 29,719 -396 0.00% 1,240,505
2017-01-23 2017-01-19 40.025 30,115 +396 0.00% 1,205,354
2016-11-29 2016-11-25 40.984 29,719 -396 0.00% 1,218,005
2016-11-24 2016-11-22 41.085 30,115 -396 0.00% 1,237,274
2016-11-23 2016-11-21 39.621 30,511 +396 0.00% 1,208,884
2016-11-18 2016-11-16 40.681 30,115 -396 0.00% 1,225,114
2016-11-16 2016-11-14 42.902 30,511 -595 0.00% 1,308,983
2016-11-15 2016-11-11 43.356 31,106 -792 0.00% 1,348,640
2016-11-11 2016-11-09 42.498 31,898 +990 0.00% 1,355,608
2016-11-09 2016-11-07 43.962 30,908 -1,188 0.00% 1,358,776
2016-11-08 2016-11-04 42.195 32,096 -397 0.00% 1,354,303
2016-11-07 2016-11-03 42.094 32,493 +1,189 0.00% 1,367,775
2016-11-03 2016-11-01 43.356 31,304 -2,179 0.00% 1,357,225
2016-10-26 2016-10-24 42.195 33,483 -397 0.00% 1,412,828
2016-10-24 2016-10-19 40.378 33,880 -1,188 0.00% 1,368,019
2016-10-12 2016-10-07 40.227 35,068 -2,972 0.00% 1,410,678
2016-10-11 2016-10-06 39.975 38,040 +5,151 0.00% 1,520,633
2016-09-26 2016-09-22 39.117 32,889 -1,189 0.00% 1,286,504
2016-09-21 2016-09-19 36.290 34,078 -1,188 0.00% 1,236,692
2016-09-20 2016-09-15 35.735 35,266 +1,188 0.00% 1,260,225
2016-09-13 2016-09-09 37.300 34,078 +1,189 0.00% 1,271,093
2016-08-26 2016-08-24 34.574 32,889 -991 0.00% 1,137,103
2016-08-23 2016-08-19 34.725 33,880 +2,180 0.00% 1,176,496
2016-08-03 2016-07-29 37.400 31,700 -793 0.00% 1,185,594
2016-07-28 2016-07-26 36.643 32,493 +793 0.00% 1,190,653
2016-07-05 2016-06-30 35.987 31,700 -1,981 0.00% 1,140,795
2016-06-23 2016-06-21 33.579 33,681 +925 0.00% 1,130,967
2016-06-01 2016-05-30 31.970 32,756 -1,927 0.00% 1,047,206
2016-05-27 2016-05-25 32.593 34,683 +1,927 0.00% 1,130,412
2016-05-19 2016-05-17 30.776 32,756 -1,541 0.00% 1,008,106
2016-05-18 2016-05-16 30.621 34,297 +1,541 0.00% 1,050,192
2016-05-09 2016-05-05 32.178 32,756 -771 0.00% 1,054,006
2016-04-22 2016-04-20 34.669 33,527 +771 0.00% 1,162,336
2016-04-21 2016-04-19 35.707 32,756 -1,349 0.00% 1,169,607
2016-04-18 2016-04-14 34.980 34,105 -1,541 0.00% 1,192,995
2016-04-15 2016-04-13 34.824 35,646 -578 0.00% 1,241,349
2016-04-14 2016-04-12 33.008 36,224 +1,349 0.00% 1,195,678
2016-04-13 2016-04-11 31.659 34,875 +963 0.00% 1,104,091
2016-04-11 2016-04-07 30.465 33,912 -963 0.00% 1,033,123
2016-03-22 2016-03-18 33.734 34,875 +1,156 0.00% 1,176,490
2016-03-21 2016-03-17 33.527 33,719 -1,156 0.00% 1,130,493
2016-03-18 2016-03-16 32.437 34,875 +1,156 0.00% 1,131,240
2016-03-17 2016-03-15 32.904 33,719 -1,156 0.00% 1,109,493
2016-03-10 2016-03-08 32.645 34,875 +1,156 0.00% 1,138,480
2016-02-19 2016-02-17 29.115 33,719 -10,790 0.00% 981,744
2016-01-22 2016-01-20 26.780 44,509 -3,083 0.00% 1,191,950
2015-12-03 2015-12-01 32.385 47,592 -19,268 0.00% 1,541,272
2015-12-01 2015-11-27 31.503 66,860 +19,075 0.01% 2,106,278
2015-11-25 2015-11-23 33.475 47,785 +193 0.00% 1,599,602
2015-11-10 2015-11-06 33.994 47,592 +770 0.00% 1,617,841
2015-11-09 2015-11-05 34.876 46,822 +1,157 0.00% 1,632,976
2015-11-06 2015-11-04 35.447 45,665 -1,157 0.00% 1,618,694
2015-11-03 2015-10-30 34.046 46,822 +1,157 0.00% 1,594,096
2015-10-30 2015-10-28 33.994 45,665 -193 0.00% 1,552,335
2015-10-28 2015-10-26 35.395 45,858 +1,156 0.00% 1,623,156
2015-10-27 2015-10-23 35.707 44,702 -385 0.00% 1,596,159
2015-10-23 2015-10-20 35.810 45,087 +385 0.00% 1,614,586
2015-10-20 2015-10-16 37.367 44,702 +193 0.00% 1,670,399
2015-10-19 2015-10-15 37.523 44,509 -771 0.00% 1,670,117
2015-10-15 2015-10-13 36.226 45,280 +385 0.00% 1,640,297
2015-10-14 2015-10-12 36.278 44,895 -192 0.00% 1,628,680
2015-10-13 2015-10-09 36.070 45,087 -1,349 0.00% 1,626,285
2015-10-09 2015-10-07 36.174 46,436 -1,927 0.00% 1,679,764
2015-10-08 2015-10-06 33.112 48,363 +1,156 0.00% 1,601,381
2015-09-23 2015-09-21 32.437 47,207 +964 0.00% 1,531,253
2015-09-21 2015-09-17 33.060 46,243 -1,927 0.00% 1,528,784
2015-09-18 2015-09-16 32.956 48,170 +770 0.00% 1,587,490
2015-09-14 2015-09-10 34.669 47,400 +1,927 0.00% 1,643,295
2015-09-11 2015-09-09 35.447 45,473 -770 0.00% 1,611,888
2015-09-10 2015-09-08 33.112 46,243 +770 0.00% 1,531,184
2015-09-07 2015-09-02 32.904 45,473 -1,927 0.00% 1,496,248
2015-08-27 2015-08-25 32.904 47,400 +1,927 0.00% 1,559,654
2015-08-26 2015-08-24 34.046 45,473 -963 0.00% 1,548,168
2015-08-25 2015-08-21 35.914 46,436 +1,927 0.00% 1,667,714
2015-08-20 2015-08-18 38.354 44,509 -771 0.00% 1,707,076
2015-08-17 2015-08-13 40.585 45,280 +385 0.00% 1,837,697
2015-08-13 2015-08-11 39.962 44,895 +771 0.00% 1,794,111
2015-08-12 2015-08-10 39.910 44,124 +1,541 0.00% 1,761,010
2015-07-29 2015-07-27 37.679 42,583 +1,927 0.00% 1,604,477
2015-07-10 2015-07-08 38.198 40,656 -11,561 0.00% 1,552,970
2015-07-02 2015-06-29 44.893 52,217 +771 0.00% 2,344,168
2015-06-29 2015-06-25 46.761 51,446 +1,156 0.00% 2,405,676
2015-06-04 2015-06-02 53.966 50,290 +1,578 0.00% 2,713,933
2015-05-15 2015-05-13 52.606 48,712 -736 0.00% 2,562,526
2015-05-11 2015-05-07 52.334 49,448 +736 0.00% 2,587,793
2015-05-08 2015-05-06 53.313 48,712 +735 0.00% 2,596,975
2015-05-05 2015-04-30 54.809 47,977 -735 0.00% 2,629,565
2015-05-04 2015-04-29 54.809 48,712 -1,103 0.00% 2,669,850
2015-04-30 2015-04-28 56.169 49,815 +1,103 0.00% 2,798,053
2015-04-29 2015-04-27 55.897 48,712 -736 0.00% 2,722,849
2015-04-28 2015-04-24 54.809 49,448 +736 0.00% 2,710,189
2015-04-23 2015-04-21 54.537 48,712 +735 0.00% 2,656,600
2015-04-22 2015-04-20 55.489 47,977 -368 0.00% 2,662,190
2015-04-13 2015-04-09 58.753 48,345 -735 0.00% 2,840,411
2015-04-10 2015-04-08 56.713 49,080 +735 0.00% 2,783,469
2015-04-08 2015-04-01 54.183 48,345 -735 0.00% 2,619,490
2015-04-02 2015-03-31 53.857 49,080 -368 0.00% 2,643,294
2015-03-31 2015-03-27 51.191 49,448 +368 0.00% 2,531,303
2015-03-27 2015-03-25 51.626 49,080 +184 0.00% 2,533,825
2015-03-26 2015-03-24 52.442 48,896 +551 0.00% 2,564,225
2015-03-24 2015-03-20 54.537 48,345 -735 0.00% 2,636,585
2015-03-09 2015-03-05 52.170 49,080 +1,838 0.00% 2,560,525
2015-01-26 2015-01-22 58.753 47,242 +735 0.00% 2,775,606
2015-01-13 2015-01-09 62.153 46,507 +368 0.00% 2,890,549
2015-01-07 2015-01-05 63.785 46,139 -368 0.00% 2,942,977
2015-01-05 2014-12-31 62.425 46,507 +368 0.00% 2,903,199
2014-12-23 2014-12-19 60.521 46,139 +11,029 0.00% 2,792,377
2014-12-09 2014-12-05 63.785 35,110 -1,286 0.00% 2,239,492
2014-12-08 2014-12-04 64.737 36,396 +183 0.00% 2,356,169
2014-12-05 2014-12-03 60.521 36,213 -367 0.00% 2,191,646
2014-12-03 2014-12-01 57.937 36,580 -368 0.00% 2,119,333
2014-11-14 2014-11-12 58.073 36,948 +368 0.00% 2,145,678
2014-10-08 2014-10-06 59.433 36,580 +735 0.00% 2,174,057
2014-09-22 2014-09-18 61.337 35,845 +368 0.00% 2,198,624
2014-09-19 2014-09-17 62.017 35,477 -368 0.00% 2,200,177
2014-09-16 2014-09-12 61.473 35,845 +368 0.00% 2,203,499
2014-09-12 2014-09-10 62.561 35,477 -736 0.00% 2,219,476
2014-09-11 2014-09-08 64.601 36,213 -919 0.00% 2,339,397
2014-08-22 2014-08-20 63.377 37,132 +368 0.00% 2,353,315
2014-08-21 2014-08-19 63.921 36,764 -368 0.00% 2,349,992
2014-08-20 2014-08-18 63.241 37,132 +368 0.00% 2,348,265
2014-08-14 2014-08-12 64.737 36,764 -368 0.00% 2,379,992
2014-08-07 2014-08-05 63.785 37,132 +1,103 0.00% 2,368,465
2014-08-06 2014-08-04 64.601 36,029 -1,470 0.00% 2,327,510
2014-08-01 2014-07-30 62.561 37,499 -1,103 0.00% 2,345,975
2014-07-31 2014-07-29 62.561 38,602 -1,471 0.00% 2,414,979
2014-07-30 2014-07-28 62.153 40,073 +1,103 0.00% 2,490,657
2014-07-18 2014-07-16 57.529 38,970 +368 0.00% 2,241,902
2014-07-15 2014-07-11 58.889 38,602 -184 0.00% 2,273,231
2014-07-07 2014-07-03 59.433 38,786 +551 0.00% 2,305,166
2014-07-03 2014-06-30 64.117 38,235 +1,902 0.00% 2,451,529
2014-06-17 2014-06-13 63.402 36,333 -350 0.00% 2,303,578
2014-06-13 2014-06-11 63.259 36,683 -524 0.00% 2,320,519
2014-06-10 2014-06-06 61.971 37,207 +524 0.00% 2,305,741
2014-05-19 2014-05-15 61.828 36,683 +350 0.00% 2,268,018
2014-05-02 2014-04-29 60.826 36,333 -350 0.00% 2,209,979
2014-04-29 2014-04-25 60.253 36,683 +524 0.00% 2,210,268
2014-04-23 2014-04-17 63.259 36,159 -698 0.00% 2,287,371
2014-04-15 2014-04-11 63.688 36,857 +698 0.00% 2,347,351
2014-04-11 2014-04-09 65.835 36,159 -1,048 0.00% 2,380,522
2014-03-28 2014-03-26 61.828 37,207 -174 0.00% 2,300,416
2014-03-25 2014-03-21 59.538 37,381 -350 0.00% 2,225,575
2014-03-20 2014-03-18 56.503 37,731 -5,590 0.00% 2,131,932
2014-03-14 2014-03-12 55.244 43,321 +350 0.00% 2,393,226
2014-03-10 2014-03-06 58.536 42,971 -524 0.00% 2,515,340
2014-03-07 2014-03-05 57.534 43,495 +524 0.00% 2,502,438
2014-02-14 2014-02-12 61.112 42,971 +9,782 0.00% 2,626,040
2014-02-13 2014-02-11 60.539 33,189 -1,048 0.00% 2,009,243
2014-02-11 2014-02-07 60.253 34,237 -1,048 0.00% 2,062,889
2014-02-06 2014-02-04 54.901 35,285 +698 0.00% 1,937,165
2014-01-29 2014-01-27 58.822 34,587 -698 0.00% 2,034,477
2014-01-20 2014-01-16 62.114 35,285 +174 0.00% 2,191,683
2014-01-14 2014-01-10 63.545 35,111 -698 0.00% 2,231,126
2014-01-09 2014-01-07 63.116 35,809 +2,096 0.00% 2,260,106
2014-01-08 2014-01-06 63.974 33,713 +1,048 0.00% 2,156,765
2014-01-06 2014-01-02 68.411 32,665 +349 0.00% 2,234,645
2013-12-30 2013-12-24 69.556 32,316 +2,795 0.00% 2,247,770
2013-12-23 2013-12-19 68.697 29,521 +699 0.00% 2,028,011
2013-12-18 2013-12-16 67.982 28,822 -1,048 0.00% 1,959,367
2013-12-11 2013-12-09 73.563 29,870 +699 0.00% 2,197,335
2013-12-06 2013-12-04 73.993 29,171 +698 0.00% 2,158,439
2013-12-03 2013-11-29 75.281 28,473 +699 0.00% 2,143,468
2013-11-25 2013-11-21 74.851 27,774 -699 0.00% 2,078,922
2013-11-20 2013-11-18 73.277 28,473 -349 0.00% 2,086,417
2013-11-19 2013-11-15 70.128 28,822 -1,048 0.00% 2,021,241
2013-11-14 2013-11-12 68.840 29,870 -3,494 0.00% 2,056,261
2013-11-13 2013-11-11 68.840 33,364 -17,468 0.00% 2,296,789
2013-11-11 2013-11-07 68.697 50,832 -698 0.00% 3,492,018
2013-10-30 2013-10-28 67.266 51,530 -6,988 0.00% 3,466,219
2013-10-28 2013-10-24 68.411 58,518 +3,494 0.00% 4,003,274
2013-10-25 2013-10-23 69.699 55,024 -17,468 0.00% 3,835,121
2013-10-24 2013-10-22 70.987 72,492 -524 0.01% 5,146,000
2013-10-23 2013-10-21 69.985 73,016 +3,144 0.01% 5,110,047
2013-10-22 2013-10-18 69.556 69,872 -3,144 0.01% 4,860,013
2013-10-21 2013-10-17 69.842 73,016 +349 0.01% 5,099,597
2013-10-18 2013-10-16 66.694 72,667 +3,494 0.01% 4,846,421
2013-10-11 2013-10-09 67.123 69,173 +5,240 0.01% 4,643,094
2013-10-09 2013-10-07 66.407 63,933 +13,975 0.01% 4,245,619
2013-10-08 2013-10-04 67.552 49,958 +1,746 0.00% 3,374,777
2013-10-07 2013-10-03 68.125 48,212 +1,747 0.00% 3,284,431
2013-10-04 2013-10-02 66.980 46,465 +15,721 0.00% 3,112,216
2013-09-27 2013-09-25 69.556 30,744 +1,048 0.00% 2,138,428
2013-09-13 2013-09-11 77.284 29,696 -10,480 0.00% 2,295,037
2013-09-04 2013-09-02 72.418 40,176 -175 0.00% 2,909,479
2013-08-22 2013-08-20 68.125 40,351 +10,481 0.00% 2,748,902
2013-08-19 2013-08-15 71.703 29,870 -1,747 0.00% 2,141,761
2013-07-23 2013-07-19 65.978 31,617 -1,397 0.00% 2,086,025
2013-07-09 2013-07-05 58.679 33,014 -524 0.00% 1,937,225
2013-07-08 2013-07-04 55.015 33,538 -1,398 0.00% 1,845,094
2013-07-04 2013-07-02 55.988 34,936 -1,572 0.00% 1,956,005
2013-07-03 2013-06-28 56.675 36,508 +1,921 0.00% 2,069,099
2013-07-02 2013-06-27 57.677 34,587 +524 0.00% 1,994,876
2013-06-27 2013-06-25 65.270 34,063 +2,532 0.00% 2,223,286
2013-06-19 2013-06-17 71.630 31,531 +660 0.00% 2,258,573
2013-06-07 2013-06-05 77.991 30,871 -495 0.00% 2,407,649
2013-05-31 2013-05-29 77.688 31,366 -330 0.00% 2,436,754
2013-05-30 2013-05-28 79.808 31,696 -826 0.00% 2,529,591
2013-05-29 2013-05-27 78.899 32,522 -990 0.00% 2,565,962
2013-05-28 2013-05-24 78.748 33,512 +495 0.00% 2,638,997
2013-05-27 2013-05-23 78.445 33,017 +2,311 0.00% 2,590,017
2013-05-24 2013-05-22 81.474 30,706 +991 0.00% 2,501,732
2013-04-29 2013-04-25 81.322 29,715 -330 0.00% 2,416,492
2013-04-17 2013-04-15 80.717 30,045 +330 0.00% 2,425,128
2013-04-16 2013-04-12 82.685 29,715 +990 0.00% 2,456,991
2013-04-15 2013-04-11 83.442 28,725 -330 0.00% 2,396,883
2013-03-01 2013-02-27 85.865 29,055 +495 0.00% 2,494,820
2013-02-28 2013-02-26 84.805 28,560 +991 0.00% 2,422,041
2013-02-25 2013-02-21 88.894 27,569 -495 0.00% 2,450,724
2013-02-22 2013-02-20 90.863 28,064 +495 0.00% 2,549,976
2013-02-20 2013-02-18 91.620 27,569 +660 0.00% 2,525,874
2013-02-18 2013-02-14 93.589 26,909 -990 0.00% 2,518,380
2013-02-15 2013-02-08 93.134 27,899 +990 0.00% 2,598,358
2013-02-06 2013-02-04 98.435 26,909 +330 0.00% 2,648,782
2013-02-01 2013-01-30 101.464 26,579 +661 0.00% 2,696,800
2013-01-30 2013-01-28 98.738 25,918 -330 0.00% 2,559,083
2013-01-28 2013-01-24 98.738 26,248 +330 0.00% 2,591,666
2013-01-22 2013-01-18 98.889 25,918 -330 0.00% 2,563,008
2013-01-18 2013-01-16 98.435 26,248 +330 0.00% 2,583,716
2013-01-15 2013-01-11 100.706 25,918 +330 0.00% 2,610,107
2013-01-08 2013-01-04 105.401 25,588 -3,302 0.00% 2,696,999
2013-01-04 2013-01-02 106.915 28,890 +2,642 0.00% 3,088,784
2012-12-28 2012-12-24 101.615 26,248 -331 0.00% 2,667,190
2012-12-27 2012-12-20 102.221 26,579 -1,155 0.00% 2,716,925
2012-12-21 2012-12-19 101.918 27,734 -991 0.00% 2,826,590
2012-12-20 2012-12-18 98.738 28,725 +496 0.00% 2,836,239
2012-12-19 2012-12-17 99.798 28,229 +990 0.00% 2,817,190
2012-12-18 2012-12-14 98.889 27,239 -330 0.00% 2,693,640
2012-12-17 2012-12-13 96.920 27,569 -660 0.00% 2,671,999
2012-12-13 2012-12-11 96.315 28,229 -331 0.00% 2,718,866
2012-12-12 2012-12-10 96.618 28,560 +331 0.00% 2,759,397
2012-12-11 2012-12-07 97.526 28,229 -331 0.00% 2,753,066
2012-12-05 2012-12-03 93.892 28,560 +661 0.00% 2,681,545
2012-11-27 2012-11-23 97.829 27,899 -1,981 0.00% 2,729,332
2012-11-26 2012-11-22 96.163 29,880 -2,642 0.00% 2,873,357
2012-11-16 2012-11-14 94.195 32,522 +331 0.00% 3,063,394
2012-11-15 2012-11-13 93.134 32,191 +4,952 0.00% 2,998,091
2012-11-13 2012-11-09 96.315 27,239 +1,321 0.00% 2,623,515
2012-11-12 2012-11-08 97.072 25,918 +330 0.00% 2,515,908
2012-10-11 2012-10-09 92.680 25,588 -495 0.00% 2,371,499
2012-10-04 2012-09-28 91.166 26,083 -330 0.00% 2,377,876
2012-09-25 2012-09-21 91.014 26,413 +495 0.00% 2,403,961
2012-09-24 2012-09-20 90.409 25,918 +330 0.00% 2,343,209
2012-09-18 2012-09-14 95.103 25,588 -330 0.00% 2,433,499
2012-09-14 2012-09-12 90.257 25,918 -330 0.00% 2,339,284
2012-09-06 2012-09-04 84.351 26,248 -1,156 0.00% 2,214,046
2012-09-03 2012-08-30 87.077 27,404 +330 0.00% 2,386,256
2012-08-28 2012-08-24 89.349 27,074 +1,486 0.00% 2,419,021
2012-08-27 2012-08-23 92.226 25,588 -330 0.00% 2,359,874
2012-08-24 2012-08-22 90.257 25,918 +330 0.00% 2,339,284
2012-08-23 2012-08-21 92.377 25,588 -330 0.00% 2,363,749
2012-08-13 2012-08-09 91.469 25,918 +330 0.00% 2,370,684
2012-08-10 2012-08-08 92.074 25,588 -660 0.00% 2,355,999
2012-08-08 2012-08-06 90.106 26,248 -661 0.00% 2,365,094
2012-08-03 2012-08-01 88.743 26,909 +1,321 0.00% 2,387,979
2012-08-01 2012-07-30 88.288 25,588 -330 0.00% 2,259,124
2012-07-25 2012-07-23 84.200 25,918 +330 0.00% 2,182,285
2012-07-18 2012-07-16 85.714 25,588 -495 0.00% 2,193,249
2012-07-17 2012-07-13 86.925 26,083 +495 0.00% 2,267,278
2012-07-09 2012-07-05 87.986 25,588 -660 0.00% 2,251,374
2012-07-06 2012-07-04 87.683 26,248 -331 0.00% 2,301,495
2012-07-05 2012-07-03 85.260 26,579 -1,981 0.00% 2,266,117
2012-07-04 2012-06-29 81.928 28,560 -825 0.00% 2,339,865
2012-06-26 2012-06-22 79.051 29,385 +825 0.00% 2,322,905
2012-06-19 2012-06-15 83.140 28,560 -1,320 0.00% 2,374,465
2012-06-15 2012-06-13 81.019 29,880 -2,642 0.00% 2,420,860
2012-06-12 2012-06-08 76.325 32,522 -1,981 0.00% 2,482,236
2012-06-11 2012-06-07 74.810 34,503 +2,477 0.00% 2,581,185
2012-06-08 2012-06-06 76.173 32,026 +825 0.00% 2,439,529
2012-06-06 2012-06-04 79.656 31,201 +3,302 0.00% 2,485,361
2012-05-31 2012-05-29 91.073 27,899 -819 0.00% 2,540,855
2012-05-30 2012-05-28 87.764 28,718 -1,269 0.00% 2,520,419
2012-05-29 2012-05-25 86.661 29,987 +2,856 0.00% 2,598,717
2012-05-25 2012-05-23 88.552 27,131 -318 0.00% 2,402,511
2012-05-24 2012-05-22 89.970 27,449 +318 0.00% 2,469,596
2012-05-23 2012-05-21 90.285 27,131 +317 0.00% 2,449,536
2012-05-22 2012-05-18 89.183 26,814 +635 0.00% 2,391,340
2012-05-16 2012-05-14 96.746 26,179 -318 0.00% 2,532,706
2012-05-15 2012-05-11 96.903 26,497 +1,746 0.00% 2,567,646
2012-05-14 2012-05-10 98.952 24,751 +951 0.00% 2,449,152
2012-05-09 2012-05-07 102.891 23,800 +2,222 0.00% 2,448,801
2012-05-02 2012-04-27 106.200 21,578 -476 0.00% 2,291,577
2012-04-26 2012-04-24 105.569 22,054 +476 0.00% 2,328,228
2012-04-24 2012-04-20 108.248 21,578 -476 0.00% 2,335,776
2012-04-23 2012-04-19 107.933 22,054 -952 0.00% 2,380,352
2012-04-20 2012-04-18 106.515 23,006 -1,111 0.00% 2,450,480
2012-04-17 2012-04-13 104.309 24,117 -317 0.00% 2,515,617
2012-04-13 2012-04-11 101.945 24,434 +317 0.00% 2,490,934
2012-04-12 2012-04-10 103.206 24,117 +476 0.00% 2,489,017
2012-04-10 2012-04-03 105.727 23,641 -317 0.00% 2,499,492
2012-04-03 2012-03-30 103.206 23,958 +317 0.00% 2,472,608
2012-04-02 2012-03-29 103.048 23,641 +1,587 0.00% 2,436,166
2012-03-29 2012-03-27 106.200 22,054 -476 0.00% 2,342,128
2012-03-28 2012-03-26 104.151 22,530 +476 0.00% 2,346,529
2012-03-23 2012-03-21 107.933 22,054 +476 0.00% 2,380,352
2012-03-21 2012-03-19 110.139 21,578 +3,173 0.00% 2,376,576
2012-03-16 2012-03-14 111.872 18,405 -1,904 0.00% 2,059,005
2012-03-15 2012-03-13 111.872 20,309 -1,587 0.00% 2,272,010
2012-03-14 2012-03-12 109.981 21,896 -3,173 0.00% 2,408,150
2012-03-12 2012-03-08 107.145 25,069 +3,173 0.00% 2,686,020
2012-03-08 2012-03-06 108.563 21,896 +635 0.00% 2,377,099
2012-03-06 2012-03-02 112.187 21,261 -1,587 0.00% 2,385,212
2012-03-01 2012-02-28 112.502 22,848 +1,587 0.00% 2,570,453
2012-02-24 2012-02-22 112.817 21,261 -1,587 0.00% 2,398,612
2012-02-23 2012-02-21 111.715 22,848 +1,587 0.00% 2,552,453
2012-02-22 2012-02-20 112.030 21,261 -3,173 0.00% 2,381,862
2012-02-20 2012-02-16 113.290 24,434 -317 0.00% 2,768,132
2012-02-17 2012-02-15 113.133 24,751 -7,458 0.00% 2,800,145
2012-02-15 2012-02-13 110.612 32,209 +476 0.00% 3,562,687
2012-02-14 2012-02-10 109.036 31,733 -952 0.00% 3,460,036
2012-02-13 2012-02-09 109.666 32,685 +4,126 0.00% 3,584,438
2012-02-10 2012-02-08 110.927 28,559 +4,125 0.00% 3,167,955
2012-02-09 2012-02-07 112.660 24,434 -5,395 0.00% 2,752,732
2012-02-08 2012-02-06 111.557 29,829 -952 0.00% 3,327,632
2012-02-07 2012-02-03 109.351 30,781 -3,332 0.00% 3,365,933
2012-02-06 2012-02-02 109.193 34,113 +1,428 0.00% 3,724,916
2012-02-03 2012-02-01 107.145 32,685 -476 0.00% 3,502,037
2012-02-01 2012-01-30 105.885 33,161 +1,270 0.00% 3,511,238
2012-01-31 2012-01-27 109.824 31,891 +1,269 0.00% 3,502,388
2012-01-30 2012-01-26 110.769 30,622 +1,428 0.00% 3,391,972
2012-01-27 2012-01-20 109.824 29,194 +3,491 0.00% 3,206,193
2012-01-26 2012-01-19 110.139 25,703 +1,903 0.00% 2,830,899
2012-01-20 2012-01-18 110.139 23,800 -1,586 0.00% 2,621,304
2012-01-19 2012-01-17 109.666 25,386 -5,077 0.00% 2,783,985
2012-01-17 2012-01-13 107.618 30,463 +1,586 0.00% 3,278,360
2012-01-16 2012-01-12 109.193 28,877 -6,029 0.00% 3,153,179
2012-01-13 2012-01-11 109.509 34,906 +5,395 0.00% 3,822,506
2012-01-12 2012-01-10 110.927 29,511 +1,904 0.00% 3,273,557
2012-01-10 2012-01-06 104.782 27,607 +3,173 0.00% 2,892,705
2012-01-05 2012-01-03 109.981 24,434 -3,808 0.00% 2,687,283
2011-12-30 2011-12-28 107.775 28,242 +635 0.00% 3,043,791
2011-12-23 2011-12-21 106.515 27,607 -1,111 0.00% 2,940,555
2011-12-21 2011-12-19 102.733 28,718 +159 0.00% 2,950,293
2011-12-20 2011-12-16 103.521 28,559 -159 0.00% 2,956,458
2011-12-19 2011-12-15 103.206 28,718 +159 0.00% 2,963,868
2011-12-16 2011-12-14 104.939 28,559 +4,284 0.00% 2,996,957
2011-12-15 2011-12-13 107.618 24,275 -1,111 0.00% 2,612,422
2011-12-09 2011-12-07 111.557 25,386 -3,173 0.00% 2,831,984
2011-12-05 2011-12-01 109.193 28,559 -159 0.00% 3,118,456
2011-11-29 2011-11-25 102.103 28,718 -1,269 0.00% 2,932,193
2011-11-25 2011-11-23 102.733 29,987 +158 0.00% 3,080,661
2011-11-23 2011-11-21 107.303 29,829 +3,174 0.00% 3,200,731
2011-11-18 2011-11-16 111.872 26,655 +2,855 0.00% 2,981,950
2011-11-16 2011-11-14 115.969 23,800 -1,269 0.00% 2,760,057
2011-11-14 2011-11-10 109.666 25,069 +2,856 0.00% 2,749,221
2011-11-11 2011-11-09 115.811 22,213 -3,173 0.00% 2,572,515
2011-11-08 2011-11-04 115.339 25,386 -1,587 0.00% 2,927,984
2011-11-03 2011-11-01 110.769 26,973 +1,587 0.00% 2,987,775
2011-11-02 2011-10-31 114.078 25,386 -1,587 0.00% 2,895,984
2011-10-11 2011-10-07 97.061 26,973 -317 0.00% 2,618,022
2011-10-10 2011-10-06 91.231 27,290 +317 0.00% 2,489,691
2011-09-15 2011-09-12 106.200 26,973 -634 0.00% 2,864,524
2011-09-14 2011-09-09 110.612 27,607 +634 0.00% 3,053,653
2011-08-25 2011-08-23 103.048 26,973 -2,380 0.00% 2,779,523
2011-08-24 2011-08-22 98.637 29,353 +635 0.00% 2,895,277
2011-08-22 2011-08-18 105.097 28,718 +2,380 0.00% 3,018,168
2011-08-19 2011-08-17 111.084 26,338 +1,111 0.00% 2,925,737
2011-08-18 2011-08-16 111.242 25,227 -635 0.00% 2,806,297
2011-08-17 2011-08-15 110.139 25,862 -1,587 0.00% 2,848,411
2011-08-15 2011-08-11 105.097 27,449 +2,539 0.00% 2,884,800
2011-08-11 2011-08-09 104.624 24,910 -952 0.00% 2,606,184
2011-08-10 2011-08-08 110.454 25,862 +1,269 0.00% 2,856,561
2011-08-09 2011-08-05 112.030 24,593 +1,269 0.00% 2,755,145
2011-08-03 2011-08-01 125.895 23,324 -3,173 0.00% 2,936,386
2011-08-02 2011-07-29 123.374 26,497 +3,173 0.00% 3,269,052
2011-07-29 2011-07-27 126.526 23,324 -317 0.00% 2,951,086
2011-07-22 2011-07-20 121.641 23,641 -317 0.00% 2,875,719
2011-07-14 2011-07-12 115.339 23,958 +952 0.00% 2,763,281
2011-07-13 2011-07-11 119.435 23,006 -635 0.00% 2,747,727
2011-07-07 2011-07-05 122.744 23,641 -317 0.00% 2,901,794
2011-07-05 2011-06-30 116.914 23,958 -952 0.00% 2,801,030
2011-06-23 2011-06-21 112.187 24,910 -476 0.00% 2,794,583
2011-06-22 2011-06-20 108.406 25,386 -1,269 0.00% 2,751,985
2011-06-21 2011-06-17 107.775 26,655 +1,269 0.00% 2,872,752
2011-06-20 2011-06-16 112.817 25,386 -2,380 0.00% 2,863,984
2011-06-16 2011-06-14 114.393 27,766 +317 0.00% 3,176,240
2011-06-14 2011-06-10 111.872 27,449 +1,587 0.00% 3,070,776
2011-06-13 2011-06-09 112.187 25,862 -2,539 0.00% 2,901,385
2011-06-10 2011-06-08 111.399 28,401 -952 0.00% 3,163,854
2011-06-09 2011-06-07 111.084 29,353 +2,539 0.00% 3,260,656
2011-06-08 2011-06-03 112.817 26,814 +635 0.00% 3,025,088
2011-06-03 2011-06-01 121.641 26,179 -4,760 0.00% 3,184,445
2011-06-02 2011-05-31 121.799 30,939 -1,587 0.00% 3,768,331
2011-05-27 2011-05-25 113.920 32,526 +952 0.00% 3,705,376
2011-05-26 2011-05-24 112.975 31,574 -635 0.00% 3,567,074
2011-05-25 2011-05-23 110.769 32,209 -634 0.00% 3,567,762
2011-05-24 2011-05-20 115.339 32,843 -635 0.00% 3,788,063
2011-05-19 2011-05-17 110.139 33,478 -27,766 0.00% 3,687,228
2011-05-18 2011-05-16 107.145 61,244 +635 0.01% 6,561,993
2011-05-17 2011-05-13 109.824 60,609 -635 0.01% 6,656,305
2011-05-16 2011-05-12 107.775 61,244 +635 0.01% 6,600,593
2011-05-11 2011-05-06 108.878 60,609 -15,232 0.01% 6,599,006
2011-05-09 2011-05-05 110.454 75,841 +15,866 0.01% 8,376,940
2011-05-06 2011-05-04 110.769 59,975 -3,966 0.01% 6,643,377
2011-05-05 2011-05-03 113.290 63,941 -635 0.01% 7,243,887
2011-05-04 2011-04-29 114.236 64,576 +32,367 0.01% 7,376,876
2011-05-03 2011-04-28 114.236 32,209 +635 0.00% 3,679,413
2011-04-29 2011-04-27 115.496 31,574 -952 0.00% 3,646,674
2011-04-28 2011-04-26 116.914 32,526 +635 0.00% 3,802,751
2011-04-27 2011-04-21 116.126 31,891 -17,771 0.00% 3,703,386
2011-04-26 2011-04-20 117.609 49,662 +635 0.00% 5,840,683
2011-04-21 2011-04-19 114.701 49,027 +1,209 0.00% 5,623,436
2011-04-20 2011-04-18 115.347 47,818 +929 0.00% 5,515,663
2011-04-18 2011-04-14 117.609 46,889 +16,094 0.00% 5,514,554
2011-04-15 2011-04-13 120.355 30,795 -619 0.00% 3,706,334
2011-04-14 2011-04-12 118.255 31,414 +619 0.00% 3,714,860
2011-04-13 2011-04-11 119.224 30,795 -929 0.00% 3,671,509
2011-04-11 2011-04-07 117.770 31,724 +619 0.00% 3,736,144
2011-04-01 2011-03-30 116.801 31,105 -1,547 0.00% 3,633,094
2011-03-28 2011-03-24 111.954 32,652 -619 0.00% 3,655,536
2011-03-25 2011-03-23 111.631 33,271 +619 0.00% 3,714,086
2011-03-24 2011-03-22 112.924 32,652 -310 0.00% 3,687,186
2011-03-17 2011-03-15 108.723 32,962 +310 0.00% 3,583,742
2011-03-16 2011-03-14 110.985 32,652 -465 0.00% 3,623,887
2011-03-09 2011-03-07 109.854 33,117 -1,547 0.00% 3,638,044
2011-02-21 2011-02-17 102.746 34,664 -1,548 0.00% 3,561,590
2011-02-16 2011-02-14 99.354 36,212 -309 0.00% 3,597,789
2011-02-15 2011-02-11 95.638 36,521 +309 0.00% 3,492,790
2011-02-11 2011-02-09 98.869 36,212 +1,548 0.00% 3,580,239
2011-01-31 2011-01-27 104.038 34,664 -1,548 0.00% 3,606,389
2011-01-25 2011-01-21 103.069 36,212 +1,548 0.00% 3,732,341
2011-01-24 2011-01-20 105.169 34,664 +1,547 0.00% 3,645,589
2011-01-18 2011-01-14 110.824 33,117 -309 0.00% 3,670,145
2011-01-13 2011-01-11 110.500 33,426 -310 0.00% 3,693,589
2011-01-06 2011-01-04 110.339 33,736 -773 0.00% 3,722,394
2010-12-23 2010-12-21 104.362 34,509 -28,010 0.00% 3,601,413
2010-12-22 2010-12-20 100.646 62,519 -41,164 0.01% 6,292,282
2010-12-21 2010-12-17 100.484 103,683 +15,475 0.01% 10,418,520
2010-12-20 2010-12-16 99.677 88,208 -619 0.01% 8,792,274
2010-12-16 2010-12-14 102.585 88,827 -928 0.01% 9,112,275
2010-12-15 2010-12-13 98.869 89,755 -47,354 0.01% 8,873,974
2010-12-14 2010-12-10 97.900 137,109 +30,641 0.01% 13,422,910
2010-12-09 2010-12-07 101.131 106,468 +309 0.01% 10,767,168
2010-12-08 2010-12-06 100.807 106,159 -24,450 0.01% 10,701,619
2010-12-07 2010-12-03 99.030 130,609 +15,939 0.01% 12,934,262
2010-12-06 2010-12-02 102.100 114,670 +81,708 0.01% 11,707,791
2010-11-23 2010-11-19 107.108 32,962 -1,238 0.00% 3,530,491
2010-11-22 2010-11-18 108.239 34,200 +929 0.00% 3,701,766
2010-11-19 2010-11-17 107.108 33,271 +309 0.00% 3,563,588
2010-11-17 2010-11-15 111.954 32,962 +2,476 0.00% 3,690,242
2010-11-16 2010-11-12 115.670 30,486 +929 0.00% 3,526,319
2010-11-12 2010-11-10 119.709 29,557 -310 0.00% 3,538,235
2010-11-08 2010-11-04 116.963 29,867 -309 0.00% 3,493,319
2010-11-05 2010-11-03 116.801 30,176 -1,548 0.00% 3,524,585
2010-11-02 2010-10-29 111.470 31,724 +619 0.00% 3,536,268
2010-10-29 2010-10-27 114.539 31,105 +1,548 0.00% 3,562,743
2010-10-28 2010-10-26 117.286 29,557 -2,476 0.00% 3,466,611
2010-10-26 2010-10-22 112.924 32,033 -310 0.00% 3,617,286
2010-10-25 2010-10-21 112.439 32,343 +929 0.00% 3,636,617
2010-10-22 2010-10-20 113.085 31,414 -310 0.00% 3,552,461
2010-10-21 2010-10-19 114.862 31,724 -464 0.00% 3,643,893
2010-10-18 2010-10-14 116.155 32,188 -310 0.00% 3,738,789
2010-10-13 2010-10-11 114.055 32,498 +465 0.00% 3,706,546
2010-10-11 2010-10-07 111.631 32,033 -2,012 0.00% 3,575,887
2010-10-08 2010-10-06 111.147 34,045 -310 0.00% 3,783,989
2010-10-05 2010-09-30 103.715 34,355 -1,083 0.00% 3,563,141
2010-10-04 2010-09-29 103.554 35,438 -1,547 0.00% 3,669,740
2010-09-30 2010-09-28 100.161 36,985 -619 0.00% 3,704,464
2010-09-27 2010-09-22 99.515 37,604 -619 0.00% 3,742,164
2010-09-21 2010-09-17 99.354 38,223 +619 0.00% 3,797,589
2010-09-16 2010-09-14 99.515 37,604 -310 0.00% 3,742,164
2010-09-15 2010-09-13 98.707 37,914 -4,642 0.00% 3,742,389
2010-09-14 2010-09-10 95.961 42,556 -15,475 0.00% 4,083,714
2010-09-13 2010-09-09 95.799 58,031 -310 0.01% 5,559,335
2010-09-10 2010-09-08 94.992 58,341 +15,475 0.01% 5,541,908
2010-09-09 2010-09-07 97.576 42,866 -15,320 0.00% 4,182,712
2010-09-08 2010-09-06 97.415 58,186 -15,475 0.01% 5,668,183
2010-09-07 2010-09-03 96.284 73,661 +15,475 0.01% 7,092,379
2010-09-06 2010-09-02 95.638 58,186 -17,023 0.01% 5,564,784
2010-09-02 2010-08-31 91.599 75,209 +155 0.01% 6,889,076
2010-09-01 2010-08-30 92.730 75,054 -309 0.01% 6,959,753
2010-08-31 2010-08-27 91.114 75,363 -774 0.01% 6,866,657
2010-08-30 2010-08-26 91.922 76,137 +31,259 0.01% 6,998,680
2010-08-24 2010-08-20 95.961 44,878 -15,629 0.00% 4,306,535
2010-08-23 2010-08-19 96.122 60,507 -23,058 0.01% 5,816,084
2010-08-20 2010-08-18 91.599 83,565 -929 0.01% 7,654,478
2010-08-19 2010-08-17 92.245 84,494 +17,023 0.01% 7,794,173
2010-08-18 2010-08-16 91.114 67,471 +1,238 0.01% 6,147,582
2010-08-17 2010-08-13 90.630 66,233 +2,166 0.01% 6,002,682
2010-08-16 2010-08-12 91.438 64,067 +7,274 0.01% 5,858,129
2010-08-13 2010-08-11 94.022 56,793 +16,094 0.01% 5,339,811
2010-08-11 2010-08-09 99.515 40,699 -31,569 0.00% 4,050,163
2010-08-10 2010-08-06 98.707 72,268 -310 0.01% 7,133,379
2010-08-06 2010-08-04 99.192 72,578 +929 0.01% 7,199,154
2010-08-05 2010-08-03 100.323 71,649 -16,095 0.01% 7,188,029
2010-08-04 2010-08-02 99.677 87,744 -24,760 0.01% 8,746,024
2010-08-03 2010-07-30 96.607 112,504 +19,808 0.01% 10,868,691
2010-08-02 2010-07-29 98.384 92,696 +929 0.01% 9,119,822
2010-07-30 2010-07-28 99.515 91,767 +48,592 0.01% 9,132,198
2010-07-29 2010-07-27 100.807 43,175 -929 0.00% 4,352,362
2010-07-28 2010-07-26 100.323 44,104 -155 0.00% 4,424,637
2010-07-27 2010-07-23 99.677 44,259 -928 0.00% 4,411,587
2010-07-23 2010-07-21 95.799 45,187 -619 0.00% 4,328,887
2010-07-22 2010-07-20 93.376 45,806 -4,024 0.00% 4,277,187
2010-07-20 2010-07-16 91.438 49,830 +310 0.00% 4,556,332
2010-07-15 2010-07-13 93.699 49,520 -4,952 0.00% 4,639,986
2010-07-13 2010-07-09 92.730 54,472 -929 0.01% 5,051,185
2010-07-12 2010-07-08 91.114 55,401 +310 0.01% 5,047,831
2010-07-09 2010-07-07 90.307 55,091 +3,095 0.01% 4,975,085
2010-07-08 2010-07-06 91.922 51,996 -619 0.00% 4,779,586
2010-07-06 2010-07-02 89.014 52,615 +5,571 0.01% 4,683,486
2010-07-02 2010-06-29 92.084 47,044 +1,083 0.00% 4,331,987
2010-06-30 2010-06-28 96.446 45,961 +929 0.00% 4,432,736
2010-06-29 2010-06-25 99.354 45,032 +619 0.00% 4,474,087
2010-06-28 2010-06-24 101.777 44,413 +1,857 0.00% 4,520,211
2010-06-23 2010-06-21 104.362 42,556 -1,238 0.00% 4,441,211
2010-06-21 2010-06-17 98.707 43,794 -310 0.00% 4,322,788
2010-06-17 2010-06-14 98.061 44,104 -2,012 0.00% 4,324,887
2010-06-15 2010-06-11 96.284 46,116 +2,012 0.00% 4,440,235
2010-06-11 2010-06-09 94.507 44,104 -619 0.00% 4,168,136
2010-06-09 2010-06-07 96.446 44,723 +929 0.00% 4,313,336
2010-06-07 2010-06-03 100.161 43,794 -465 0.00% 4,386,462
2010-06-04 2010-06-02 97.415 44,259 -154 0.00% 4,311,486
2010-06-03 2010-06-01 98.223 44,413 +464 0.00% 4,362,363
2010-06-01 2010-05-28 100.969 43,949 -1,393 0.00% 4,437,487
2010-05-31 2010-05-27 98.223 45,342 -619 0.00% 4,453,612
2010-05-28 2010-05-26 96.284 45,961 +619 0.00% 4,425,311
2010-05-27 2010-05-25 91.438 45,342 -14,237 0.00% 4,145,961
2010-05-26 2010-05-24 98.061 59,579 +310 0.01% 5,842,382
2010-05-25 2010-05-20 96.769 59,269 -31,570 0.01% 5,735,384
2010-05-19 2010-05-17 96.122 90,839 +1,238 0.01% 8,731,672
2010-05-17 2010-05-13 104.597 89,601 -14,516 0.01% 9,371,963
2010-05-14 2010-05-12 102.455 104,117 +607 0.01% 10,667,337
2010-05-13 2010-05-11 102.785 103,510 +62,835 0.01% 10,639,247
2010-05-12 2010-05-10 106.573 40,675 -30,355 0.00% 4,334,868
2010-05-10 2010-05-06 102.949 71,030 +607 0.01% 7,312,499
2010-05-07 2010-05-05 104.597 70,423 +16,088 0.01% 7,366,009
2010-05-05 2010-05-03 110.032 54,335 +15,177 0.01% 5,978,609
2010-05-04 2010-04-30 112.009 39,158 +152 0.00% 4,386,048
2010-05-03 2010-04-29 109.209 39,006 -455 0.00% 4,259,797
2010-04-30 2010-04-28 111.515 39,461 +303 0.00% 4,400,487
2010-04-28 2010-04-26 116.621 39,158 +456 0.00% 4,566,650
2010-04-23 2010-04-21 115.962 38,702 -304 0.00% 4,487,971
2010-04-22 2010-04-20 115.468 39,006 -303 0.00% 4,503,949
2010-04-21 2010-04-19 113.986 39,309 +2,124 0.00% 4,480,661
2010-04-20 2010-04-16 118.927 37,185 +304 0.00% 4,422,308
2010-04-19 2010-04-15 119.751 36,881 -3,035 0.00% 4,416,529
2010-04-15 2010-04-13 118.433 39,916 -1,063 0.00% 4,727,373
2010-04-14 2010-04-12 121.398 40,979 -1,062 0.00% 4,974,768
2010-04-13 2010-04-09 121.069 42,041 -456 0.00% 5,089,843
2010-04-12 2010-04-08 118.433 42,497 -303 0.00% 5,033,049
2010-04-09 2010-04-07 118.104 42,800 -3,036 0.00% 5,054,834
2010-04-01 2010-03-30 112.833 45,836 -758 0.00% 5,171,795
2010-03-31 2010-03-29 111.021 46,594 -4,705 0.00% 5,172,898
2010-03-30 2010-03-26 107.562 51,299 -2,581 0.00% 5,517,802
2010-03-29 2010-03-25 103.444 53,880 +607 0.01% 5,573,541
2010-03-26 2010-03-24 104.432 53,273 +2,429 0.01% 5,563,402
2010-03-25 2010-03-23 105.750 50,844 -2,732 0.00% 5,376,736
2010-03-24 2010-03-22 105.914 53,576 +607 0.01% 5,674,469
2010-03-23 2010-03-19 107.891 52,969 +1,214 0.01% 5,714,879
2010-03-22 2010-03-18 108.385 51,755 +607 0.01% 5,609,475
2010-03-19 2010-03-17 110.527 51,148 -4,098 0.00% 5,653,211
2010-03-18 2010-03-16 106.903 55,246 +1,215 0.01% 5,905,947
2010-03-17 2010-03-15 109.868 54,031 +2,732 0.01% 5,936,259
2010-03-16 2010-03-12 114.315 51,299 +3,339 0.00% 5,864,248
2010-03-15 2010-03-11 114.974 47,960 +5,615 0.00% 5,514,150
2010-03-12 2010-03-10 115.633 42,345 +2,429 0.00% 4,896,472
2010-03-10 2010-03-08 115.468 39,916 -759 0.00% 4,609,025
2010-03-09 2010-03-05 112.833 40,675 +607 0.00% 4,589,466
2010-03-03 2010-03-01 112.338 40,068 +1,214 0.00% 4,501,176
2010-03-02 2010-02-26 110.032 38,854 -911 0.00% 4,275,198
2010-03-01 2010-02-25 108.385 39,765 +304 0.00% 4,309,937
2010-02-26 2010-02-24 108.056 39,461 +303 0.00% 4,263,987
2010-02-24 2010-02-22 108.879 39,158 -303 0.00% 4,263,497
2010-02-19 2010-02-17 109.868 39,461 -3,036 0.00% 4,335,487
2010-02-18 2010-02-12 109.044 42,497 +1,822 0.00% 4,634,045
2010-02-17 2010-02-11 109.373 40,675 +607 0.00% 4,448,767
2010-02-12 2010-02-10 106.244 40,068 -1,214 0.00% 4,256,978
2010-02-11 2010-02-09 103.938 41,282 -1,063 0.00% 4,290,759
2010-02-10 2010-02-08 101.796 42,345 -455 0.00% 4,310,569
2010-02-09 2010-02-05 103.279 42,800 -1,518 0.00% 4,420,336
2010-02-08 2010-02-04 108.385 44,318 +1,366 0.00% 4,803,414
2010-02-05 2010-02-03 110.856 42,952 -759 0.00% 4,761,485
2010-02-04 2010-02-02 107.397 43,711 +4,402 0.00% 4,694,424
2010-02-02 2010-01-29 110.032 39,309 +1,062 0.00% 4,325,262
2010-02-01 2010-01-28 112.009 38,247 -1,214 0.00% 4,284,008
2010-01-29 2010-01-27 110.362 39,461 -60,710 0.00% 4,354,987
2010-01-28 2010-01-26 109.868 100,171 -2,883 0.01% 11,005,552
2010-01-27 2010-01-25 114.809 103,054 +303 0.01% 11,831,550
2010-01-26 2010-01-22 115.139 102,751 +152 0.01% 11,830,612
2010-01-25 2010-01-21 116.456 102,599 -27,623 0.01% 11,948,311
2010-01-22 2010-01-20 121.233 130,222 +456 0.01% 15,787,238
2010-01-21 2010-01-19 124.857 129,766 -28,989 0.01% 16,202,205
2010-01-20 2010-01-18 121.069 158,755 +33,997 0.02% 19,220,237
2010-01-18 2010-01-14 124.363 124,758 +64,049 0.01% 15,515,270
2010-01-15 2010-01-13 130.128 60,709 +33,238 0.01% 7,899,947
2010-01-14 2010-01-12 134.905 27,471 -607 0.00% 3,705,974
2010-01-13 2010-01-11 132.928 28,078 -152 0.00% 3,732,361
2010-01-11 2010-01-07 133.258 28,230 -759 0.00% 3,761,867
2010-01-07 2010-01-05 130.787 28,989 -4,856 0.00% 3,791,384
2010-01-06 2010-01-04 126.504 33,845 -456 0.00% 4,281,537
2010-01-05 2009-12-31 125.187 34,301 +911 0.00% 4,294,023
2010-01-04 2009-12-29 124.033 33,390 -304 0.00% 4,141,478
2009-12-29 2009-12-24 124.033 33,694 -30,658 0.00% 4,179,184
2009-12-28 2009-12-22 121.398 64,352 -61,316 0.01% 7,812,203
2009-12-23 2009-12-21 121.398 125,668 +30,354 0.01% 15,255,842
2009-12-22 2009-12-18 122.386 95,314 +63,138 0.01% 11,665,128
2009-12-18 2009-12-16 126.504 32,176 -15,784 0.00% 4,070,402
2009-12-17 2009-12-15 126.998 47,960 -4,554 0.00% 6,090,845
2009-12-16 2009-12-14 126.010 52,514 -303 0.01% 6,617,296
2009-12-15 2009-12-11 125.351 52,817 -78,315 0.01% 6,620,677
2009-12-14 2009-12-10 123.210 131,132 +303 0.01% 16,156,760
2009-12-11 2009-12-09 123.375 130,829 +32,480 0.01% 16,140,978
2009-12-10 2009-12-08 125.187 98,349 +34,301 0.01% 12,311,970
2009-12-09 2009-12-07 126.998 64,048 +2,428 0.01% 8,133,996
2009-12-08 2009-12-04 128.151 61,620 +28,533 0.01% 7,896,694
2009-12-07 2009-12-03 126.998 33,087 +3,643 0.00% 4,201,997
2009-12-04 2009-12-02 127.987 29,444 -5,160 0.00% 3,768,442
2009-12-03 2009-12-01 126.834 34,604 -15,785 0.00% 4,388,954
2009-12-02 2009-11-30 124.857 50,389 -67,084 0.00% 6,291,424
2009-12-01 2009-11-27 121.069 117,473 +34,908 0.01% 14,222,286
2009-11-30 2009-11-26 127.163 82,565 +34,605 0.01% 10,499,226
2009-11-27 2009-11-25 129.140 47,960 -16,696 0.00% 6,193,544
2009-11-26 2009-11-24 127.328 64,656 +33,391 0.01% 8,232,511
2009-11-25 2009-11-23 129.469 31,265 -1,518 0.00% 4,047,855
2009-11-23 2009-11-19 127.987 32,783 +1,821 0.00% 4,195,790
2009-11-19 2009-11-17 129.963 30,962 +304 0.00% 4,023,926
2009-11-18 2009-11-16 130.293 30,658 -304 0.00% 3,994,517
2009-11-17 2009-11-13 127.493 30,962 -1,518 0.00% 3,947,426
2009-11-16 2009-11-12 125.351 32,480 +1,518 0.00% 4,071,408
2009-11-12 2009-11-10 126.669 30,962 +304 0.00% 3,921,926
2009-11-11 2009-11-09 126.998 30,658 -607 0.00% 3,893,518
2009-11-10 2009-11-06 122.222 31,265 -1,822 0.00% 3,821,258
2009-11-06 2009-11-04 119.257 33,087 -1,517 0.00% 3,945,844
2009-11-05 2009-11-03 116.786 34,604 +1,821 0.00% 4,041,258
2009-11-04 2009-11-02 118.927 32,783 -304 0.00% 3,898,790
2009-11-03 2009-10-30 117.609 33,087 -1,214 0.00% 3,891,344
2009-11-02 2009-10-29 115.303 34,301 +607 0.00% 3,955,021
2009-10-30 2009-10-28 117.774 33,694 +1,822 0.00% 3,968,283
2009-10-29 2009-10-27 119.751 31,872 +910 0.00% 3,816,697
2009-10-28 2009-10-23 120.080 30,962 -4,249 0.00% 3,717,924
2009-10-23 2009-10-21 115.303 35,211 +303 0.00% 4,059,947
2009-10-21 2009-10-19 116.786 34,908 -911 0.00% 4,076,760
2009-10-20 2009-10-16 114.315 35,819 +911 0.00% 4,094,651
2009-10-19 2009-10-15 115.468 34,908 +3,946 0.00% 4,030,760
2009-10-15 2009-10-13 113.327 30,962 -31,872 0.00% 3,508,823
2009-10-14 2009-10-12 111.844 62,834 +31,872 0.01% 7,027,623
2009-10-13 2009-10-09 115.139 30,962 -152 0.00% 3,564,923
2009-10-08 2009-10-06 111.844 31,114 -31,872 0.00% 3,479,923
2009-10-07 2009-10-05 108.879 62,986 -30,962 0.01% 6,857,874
2009-10-06 2009-10-02 107.562 93,948 +62,834 0.01% 10,105,195
2009-10-02 2009-09-29 112.503 31,114 -62,227 0.00% 3,500,423
2009-09-30 2009-09-28 108.715 93,341 +62,227 0.01% 10,147,531
2009-09-28 2009-09-24 112.174 31,114 +152 0.00% 3,490,173
2009-09-21 2009-09-17 118.927 30,962 -303 0.00% 3,682,224
2009-09-09 2009-09-07 107.726 31,265 -304 0.00% 3,368,063
2009-09-08 2009-09-04 105.750 31,569 -1,518 0.00% 3,338,411
2009-09-07 2009-09-03 102.785 33,087 +1,215 0.00% 3,400,838
2009-09-03 2009-09-01 101.796 31,872 -304 0.00% 3,244,455
2009-09-02 2009-08-31 102.949 32,176 +304 0.00% 3,312,501
2009-08-31 2009-08-27 103.114 31,872 -2,125 0.00% 3,286,455
2009-08-27 2009-08-25 104.102 33,997 +910 0.00% 3,539,172
2009-08-26 2009-08-24 103.444 33,087 +1,518 0.00% 3,422,638
2009-08-25 2009-08-21 100.808 31,569 +2,428 0.00% 3,182,411
2009-08-24 2009-08-20 101.467 29,141 -6,374 0.00% 2,956,849
2009-08-21 2009-08-19 98.173 35,515 +5,160 0.00% 3,486,600
2009-08-19 2009-08-17 100.643 30,355 +2,125 0.00% 3,055,030
2009-08-18 2009-08-14 107.562 28,230 -3,035 0.00% 3,036,463
2009-08-17 2009-08-13 107.891 31,265 +303 0.00% 3,373,213
2009-08-14 2009-08-12 104.761 30,962 +2,732 0.00% 3,243,621
2009-08-13 2009-08-11 110.197 28,230 -911 0.00% 3,110,864
2009-08-12 2009-08-10 108.550 29,141 -10,017 0.00% 3,163,252
2009-08-11 2009-08-07 105.585 39,158 +9,107 0.00% 4,134,496
2009-08-10 2009-08-06 108.056 30,051 +607 0.00% 3,247,183
2009-08-07 2009-08-05 108.056 29,444 -1,670 0.00% 3,181,593
2009-08-06 2009-08-04 109.373 31,114 -1,821 0.00% 3,403,047
2009-08-05 2009-08-03 106.903 32,935 +607 0.00% 3,520,841
2009-08-04 2009-07-31 104.267 32,328 +2,884 0.00% 3,370,750
2009-08-03 2009-07-30 107.562 29,444 -607 0.00% 3,167,043
2009-07-31 2009-07-29 103.608 30,051 +303 0.00% 3,113,534
2009-07-30 2009-07-28 109.373 29,748 +152 0.00% 3,253,643
2009-07-27 2009-07-23 97.184 29,596 +607 0.00% 2,876,266
2009-07-22 2009-07-20 96.031 28,989 -303 0.00% 2,783,850
2009-07-21 2009-07-17 93.396 29,292 -1,214 0.00% 2,735,748
2009-07-20 2009-07-16 89.278 30,506 +1,214 0.00% 2,723,507
2009-07-17 2009-07-15 88.619 29,292 -1,214 0.00% 2,595,824
2009-07-15 2009-07-13 83.348 30,506 -152 0.00% 2,542,610
2009-07-14 2009-07-10 85.983 30,658 +1,214 0.00% 2,636,078
2009-07-13 2009-07-09 88.125 29,444 -1,214 0.00% 2,594,744
2009-07-10 2009-07-08 90.431 30,658 +152 0.00% 2,772,427
2009-07-09 2009-07-07 91.254 30,506 -759 0.00% 2,783,806
2009-07-08 2009-07-06 93.560 31,265 -3,036 0.00% 2,925,168
2009-07-07 2009-07-03 95.537 34,301 +1,214 0.00% 3,277,018
2009-06-29 2009-06-25 86.478 33,087 -303 0.00% 2,861,282
2009-06-24 2009-06-22 83.348 33,390 -304 0.00% 2,782,985
2009-06-22 2009-06-18 82.854 33,694 +304 0.00% 2,791,673
2009-06-19 2009-06-17 83.677 33,390 +910 0.00% 2,793,985
2009-06-18 2009-06-16 84.666 32,480 -1,214 0.00% 2,749,939
2009-06-16 2009-06-12 89.607 33,694 +1,214 0.00% 3,019,225
2009-06-12 2009-06-10 90.925 32,480 -910 0.00% 2,953,242
2009-06-10 2009-06-08 86.807 33,390 +303 0.00% 2,898,485
2009-06-09 2009-06-05 90.101 33,087 +607 0.00% 2,981,184
2009-06-01 2009-05-27 83.677 32,480 -3,339 0.00% 2,717,839
2009-05-27 2009-05-25 80.877 35,819 -1,821 0.00% 2,896,936
2009-05-22 2009-05-20 83.348 37,640 +2,277 0.00% 3,137,214
2009-05-21 2009-05-19 82.195 35,363 +1,214 0.00% 2,906,656
2009-05-20 2009-05-18 78.900 34,149 -1,821 0.00% 2,694,372
2009-05-19 2009-05-15 76.430 35,970 +303 0.00% 2,749,175
2009-05-15 2009-05-13 79.065 35,667 +1,063 0.00% 2,820,018
2009-05-14 2009-05-12 75.936 34,604 +1,214 0.00% 2,627,672
2009-05-11 2009-05-07 81.536 33,390 -2,125 0.00% 2,722,486
2009-05-08 2009-05-06 81.536 35,515 +1,821 0.00% 2,895,750
2009-05-06 2009-05-04 78.077 33,694 -2,125 0.00% 2,630,722
2009-05-05 2009-04-30 73.416 35,819 +1,215 0.00% 2,629,684
2009-05-04 2009-04-29 70.884 34,604 +831 0.00% 2,452,881
2009-04-29 2009-04-27 69.703 33,773 -297 0.00% 2,354,077
2009-04-21 2009-04-17 70.040 34,070 +889 0.00% 2,386,279
2009-04-16 2009-04-14 74.766 33,181 -3,259 0.00% 2,480,814
2009-04-15 2009-04-09 67.678 36,440 -1,481 0.00% 2,466,174
2009-04-14 2009-04-08 64.944 37,921 +1,778 0.00% 2,462,724
2009-04-09 2009-04-07 68.522 36,143 -297 0.00% 2,476,573
2009-04-08 2009-04-06 68.353 36,440 +3,259 0.00% 2,490,774
2009-04-07 2009-04-03 65.956 33,181 -3,111 0.00% 2,188,492
2009-04-06 2009-04-02 63.188 36,292 +1,926 0.00% 2,293,230
2009-04-03 2009-04-01 60.218 34,366 -1,481 0.00% 2,069,449
2009-04-02 2009-03-31 58.935 35,847 +1,481 0.00% 2,112,652
2009-03-31 2009-03-27 62.176 34,366 -1,185 0.00% 2,136,729
2009-03-30 2009-03-26 62.783 35,551 -10,961 0.00% 2,232,008
2009-03-27 2009-03-25 59.610 46,512 +4,443 0.00% 2,772,596
2009-03-26 2009-03-24 61.636 42,069 +5,629 0.00% 2,592,948
2009-03-25 2009-03-23 61.906 36,440 -2,370 0.00% 2,255,842
2009-03-24 2009-03-20 57.248 38,810 -4,888 0.00% 2,221,777
2009-03-23 2009-03-19 57.045 43,698 +5,185 0.00% 2,492,753
2009-03-20 2009-03-18 55.560 38,513 -593 0.00% 2,139,775
2009-03-19 2009-03-17 54.412 39,106 -148 0.00% 2,127,842
2009-03-18 2009-03-16 54.615 39,254 +148 0.00% 2,143,845
2009-03-17 2009-03-13 52.522 39,106 -1,481 0.00% 2,053,922
2009-03-16 2009-03-12 49.619 40,587 +1,481 0.00% 2,013,888
2009-03-13 2009-03-11 50.767 39,106 -1,629 0.00% 1,985,282
2009-03-09 2009-03-05 48.471 40,735 -5,333 0.00% 1,974,482
2009-03-06 2009-03-04 49.484 46,068 +3,111 0.00% 2,279,629
2009-03-05 2009-03-03 46.919 42,957 +2,962 0.00% 2,015,485
2009-03-04 2009-03-02 48.134 39,995 +1,630 0.00% 1,925,113
2009-03-03 2009-02-27 51.982 38,365 +1,185 0.00% 1,994,283
2009-02-27 2009-02-25 56.032 37,180 -5,925 0.00% 2,083,284
2009-02-26 2009-02-24 54.547 43,105 +5,925 0.00% 2,351,256
2009-02-25 2009-02-23 57.180 37,180 -593 0.00% 2,125,953
2009-02-20 2009-02-18 56.775 37,773 +296 0.00% 2,144,561
2009-02-06 2009-02-04 58.733 37,477 -1,777 0.00% 2,201,126
2009-02-05 2009-02-03 56.437 39,254 -6,370 0.00% 2,215,395
2009-02-04 2009-02-02 55.695 45,624 -296 0.00% 2,541,021
2009-02-03 2009-01-30 57.383 45,920 -296 0.00% 2,635,007
2009-02-02 2009-01-29 55.020 46,216 -3,851 0.00% 2,542,792
2009-01-30 2009-01-23 50.564 50,067 +2,370 0.00% 2,531,595
2009-01-29 2009-01-22 51.307 47,697 -3,259 0.00% 2,447,178
2009-01-23 2009-01-21 49.957 50,956 +3,407 0.01% 2,545,587
2009-01-22 2009-01-20 51.307 47,549 +592 0.00% 2,439,585
2009-01-21 2009-01-19 53.670 46,957 -889 0.00% 2,520,162
2009-01-20 2009-01-16 52.049 47,846 +1,185 0.00% 2,490,353
2009-01-19 2009-01-15 52.792 46,661 +297 0.00% 2,463,325
2009-01-16 2009-01-14 54.682 46,364 -297 0.00% 2,535,285
2009-01-14 2009-01-12 55.020 46,661 +297 0.00% 2,567,276
2009-01-12 2009-01-08 59.745 46,364 +1,185 0.00% 2,770,034
2009-01-07 2009-01-05 60.758 45,179 -4,444 0.00% 2,744,985
2009-01-06 2009-01-02 58.733 49,623 -889 0.00% 2,914,494
2009-01-05 2008-12-31 55.357 50,512 -889 0.01% 2,796,207
2009-01-02 2008-12-29 52.252 51,401 +297 0.01% 2,685,799
2008-12-30 2008-12-24 51.374 51,104 +2,370 0.01% 2,625,430
2008-12-22 2008-12-18 60.758 48,734 +1,333 0.00% 2,960,980
2008-12-19 2008-12-17 60.083 47,401 -3,259 0.00% 2,847,990
2008-12-18 2008-12-16 56.842 50,660 -2,370 0.01% 2,879,640
2008-12-17 2008-12-15 57.990 53,030 -2,963 0.01% 3,075,217
2008-12-16 2008-12-12 56.370 55,993 +3,259 0.01% 3,156,321
2008-12-15 2008-12-11 60.893 52,734 +3,852 0.01% 3,211,132
2008-12-12 2008-12-10 62.986 48,882 +1,629 0.00% 3,078,871
2008-12-11 2008-12-09 60.083 47,253 -2,370 0.00% 2,839,098
2008-12-10 2008-12-08 57.720 49,623 +1,481 0.00% 2,864,244
2008-12-08 2008-12-04 46.919 48,142 +593 0.00% 2,258,759
2008-12-05 2008-12-03 47.661 47,549 -4,592 0.00% 2,266,246
2008-12-04 2008-12-02 45.298 52,141 +2,518 0.01% 2,361,907
2008-12-03 2008-12-01 48.201 49,623 +2,074 0.00% 2,391,895
2008-12-02 2008-11-28 48.944 47,549 -5,037 0.00% 2,327,235
2008-11-27 2008-11-25 40.708 52,586 +15,406 0.01% 2,140,663
2008-11-26 2008-11-24 39.358 37,180 -889 0.00% 1,463,318
2008-11-25 2008-11-21 38.818 38,069 +889 0.00% 1,477,747
2008-11-21 2008-11-19 39.358 37,180 +2,962 0.00% 1,463,318
2008-11-18 2008-11-14 44.421 34,218 -592 0.00% 1,519,992
2008-11-17 2008-11-13 44.893 34,810 +1,185 0.00% 1,562,739
2008-11-14 2008-11-12 48.269 33,625 +592 0.00% 1,623,040
2008-11-12 2008-11-10 51.982 33,033 -592 0.00% 1,717,116
2008-11-10 2008-11-06 45.231 33,625 -593 0.00% 1,520,891
2008-11-07 2008-11-05 51.509 34,218 -2,962 0.00% 1,762,544
2008-11-03 2008-10-30 45.231 37,180 -1,482 0.00% 1,681,687
2008-10-31 2008-10-29 37.670 38,662 -296 0.00% 1,456,396
2008-10-30 2008-10-28 33.754 38,958 -2,962 0.00% 1,315,006
2008-10-29 2008-10-27 28.387 41,920 +2,370 0.00% 1,190,003
2008-10-28 2008-10-24 37.130 39,550 +4,444 0.00% 1,468,487
2008-10-27 2008-10-23 44.556 35,106 +1,481 0.00% 1,564,178
2008-10-24 2008-10-22 48.269 33,625 +2,962 0.00% 1,623,040
2008-10-22 2008-10-20 50.632 30,663 -592 0.00% 1,552,519
2008-10-20 2008-10-16 49.957 31,255 +1,185 0.00% 1,561,393
2008-10-16 2008-10-14 57.450 30,070 -1,778 0.00% 1,727,523
2008-10-13 2008-10-09 50.632 31,848 +889 0.00% 1,612,517
2008-10-06 2008-10-02 65.146 30,959 -5,925 0.00% 2,016,857
2008-10-03 2008-09-30 62.446 36,884 -6,518 0.00% 2,303,248
2008-10-02 2008-09-29 60.758 43,402 +12,739 0.00% 2,637,018
2008-09-30 2008-09-26 68.859 30,663 -6,517 0.00% 2,111,425
2008-09-29 2008-09-25 71.391 37,180 +6,517 0.00% 2,654,304
2008-09-26 2008-09-24 73.078 30,663 +593 0.00% 2,240,802
2008-09-25 2008-09-23 74.260 30,070 -148 0.00% 2,232,991
2008-09-24 2008-09-22 77.635 30,218 -2,667 0.00% 2,345,981
2008-09-23 2008-09-19 76.960 32,885 -296 0.00% 2,530,834
2008-09-22 2008-09-18 59.205 33,181 -2,962 0.00% 1,964,491
2008-09-18 2008-09-16 65.551 36,143 +1,481 0.00% 2,369,214
2008-09-17 2008-09-12 73.753 34,662 +1,185 0.00% 2,556,442
2008-09-16 2008-09-11 74.260 33,477 +889 0.00% 2,485,994
2008-09-12 2008-09-10 79.323 32,588 +2,962 0.00% 2,584,976
2008-09-10 2008-09-08 87.762 29,626 -1,481 0.00% 2,600,024
2008-09-09 2008-09-05 83.036 31,107 -1,185 0.00% 2,582,999
2008-09-08 2008-09-04 82.361 32,292 +1,185 0.00% 2,659,596
2008-09-05 2008-09-03 84.386 31,107 +889 0.00% 2,624,999
2008-08-29 2008-08-27 91.137 30,218 -2,667 0.00% 2,753,978
2008-08-28 2008-08-26 86.243 32,885 -1,777 0.00% 2,836,088
2008-08-27 2008-08-25 85.905 34,662 +592 0.00% 2,977,641
2008-08-26 2008-08-21 81.517 34,070 -3,851 0.00% 2,777,283
2008-08-25 2008-08-20 82.192 37,921 -1,333 0.00% 3,116,805
2008-08-21 2008-08-19 77.635 39,254 +1,333 0.00% 3,047,493
2008-08-20 2008-08-18 80.673 37,921 +741 0.00% 3,059,205
2008-08-19 2008-08-15 82.698 37,180 +1,481 0.00% 3,074,726
2008-08-18 2008-08-14 83.880 35,699 -2,074 0.00% 2,994,425
2008-08-15 2008-08-13 78.817 37,773 +1,481 0.00% 2,977,140
2008-08-14 2008-08-12 80.167 36,292 -2,073 0.00% 2,909,413
2008-08-13 2008-08-11 80.842 38,365 -297 0.00% 3,101,499
2008-08-12 2008-08-08 84.049 38,662 -5,332 0.00% 3,249,485
2008-08-11 2008-08-07 85.905 43,994 -19,553 0.00% 3,779,307
2008-08-08 2008-08-05 85.905 63,547 +20,886 0.01% 5,459,008
2008-08-07 2008-08-04 94.344 42,661 +7,703 0.00% 4,024,795
2008-08-05 2008-08-01 97.213 34,958 +592 0.00% 3,398,365
2008-08-04 2008-07-31 98.563 34,366 -9,036 0.00% 3,387,215
2008-08-01 2008-07-30 97.044 43,402 -8,591 0.00% 4,211,904
2008-07-31 2008-07-29 95.188 51,993 +7,554 0.01% 4,949,085
2008-07-30 2008-07-28 98.901 44,439 -2,370 0.00% 4,395,040
2008-07-29 2008-07-25 98.225 46,809 +12,591 0.00% 4,597,834
2008-07-28 2008-07-24 105.314 34,218 +3,555 0.00% 3,603,630
2008-07-24 2008-07-22 107.845 30,663 +1,482 0.00% 3,306,865
2008-07-23 2008-07-21 107.508 29,181 -2,963 0.00% 3,137,188
2008-07-22 2008-07-18 104.301 32,144 -741 0.00% 3,352,659
2008-07-21 2008-07-17 105.314 32,885 -1,333 0.00% 3,463,246
2008-07-17 2008-07-15 100.926 34,218 +2,370 0.00% 3,453,478
2008-07-16 2008-07-14 105.989 31,848 +2,370 0.00% 3,375,536
2008-07-15 2008-07-11 105.314 29,478 -2,073 0.00% 3,104,442
2008-07-14 2008-07-10 101.601 31,551 -1,037 0.00% 3,205,609
2008-07-11 2008-07-09 100.588 32,588 -6,962 0.00% 3,277,969
2008-07-10 2008-07-08 96.369 39,550 +1,333 0.00% 3,811,391
2008-07-09 2008-07-07 99.407 38,217 -4,296 0.00% 3,799,031
2008-07-08 2008-07-04 95.525 42,513 -14,517 0.00% 4,061,057
2008-07-07 2008-07-03 95.863 57,030 +11,703 0.01% 5,467,045
2008-07-04 2008-07-02 101.263 45,327 +6,962 0.00% 4,589,963
2008-07-03 2008-06-30 103.289 38,365 +3,555 0.00% 3,962,667
2008-07-02 2008-06-27 101.095 34,810 +3,407 0.00% 3,519,101
2008-06-30 2008-06-26 103.626 31,403 -4,740 0.00% 3,254,172
2008-06-27 2008-06-25 103.795 36,143 -7,851 0.00% 3,751,459
2008-06-26 2008-06-24 102.107 43,994 -8,740 0.00% 4,492,103
2008-06-25 2008-06-23 103.457 52,734 +8,295 0.01% 5,455,721
2008-06-24 2008-06-20 104.976 44,439 +15,110 0.00% 4,665,042
2008-06-23 2008-06-19 109.702 29,329 -593 0.00% 3,217,448
2008-06-20 2008-06-18 112.740 29,922 +1,629 0.00% 3,373,401
2008-06-18 2008-06-16 110.715 28,293 -5,036 0.00% 3,132,447
2008-06-17 2008-06-13 106.833 33,329 +3,851 0.00% 3,560,631
2008-06-16 2008-06-12 110.039 29,478 -1,481 0.00% 3,243,744
2008-06-11 2008-06-06 114.428 30,959 -3,111 0.00% 3,542,563
2008-06-10 2008-06-05 112.065 34,070 +1,630 0.00% 3,818,046
2008-06-06 2008-06-04 114.428 32,440 +6,517 0.00% 3,712,030
2008-06-05 2008-06-03 120.335 25,923 -888 0.00% 3,119,433
2008-06-04 2008-06-02 122.697 26,811 -889 0.00% 3,289,640
2008-06-03 2008-05-30 117.465 27,700 -889 0.00% 3,253,793
2008-06-02 2008-05-29 118.816 28,589 -592 0.00% 3,396,820
2008-05-30 2008-05-28 116.622 29,181 -2,963 0.00% 3,403,135
2008-05-29 2008-05-27 115.947 32,144 -2,962 0.00% 3,726,984
2008-05-28 2008-05-26 114.934 35,106 +2,962 0.00% 4,034,869
2008-05-27 2008-05-23 120.841 32,144 -2,962 0.00% 3,884,310
2008-05-26 2008-05-22 122.360 35,106 +2,666 0.00% 4,295,565
2008-05-23 2008-05-21 122.697 32,440 -4,148 0.00% 3,980,303
2008-05-22 2008-05-20 120.672 36,588 +5,333 0.00% 4,415,152
2008-05-21 2008-05-19 122.697 31,255 -8,147 0.00% 3,834,907
2008-05-20 2008-05-16 114.765 39,402 -8,295 0.00% 4,521,974
2008-05-19 2008-05-15 109.196 47,697 +5,628 0.00% 5,208,303
2008-05-16 2008-05-14 111.390 42,069 +4,148 0.00% 4,686,051
2008-05-15 2008-05-13 111.558 37,921 -5,036 0.00% 4,230,407
2008-05-14 2008-05-09 111.727 42,957 +7,999 0.00% 4,799,465
2008-05-09 2008-05-07 117.972 34,958 +2,666 0.00% 4,124,057
2008-05-08 2008-05-06 121.178 32,292 -1,185 0.00% 3,913,094
2008-05-07 2008-05-05 121.347 33,477 +7,703 0.00% 4,062,341
2008-05-06 2008-05-02 122.022 25,774 -2,963 0.00% 3,145,003
2008-05-05 2008-04-30 120.841 28,737 -2,963 0.00% 3,472,605
2008-05-02 2008-04-29 122.022 31,700 +7,111 0.00% 3,868,107
2008-04-28 2008-04-24 130.292 24,589 -14,813 0.00% 3,203,754
2008-04-23 2008-04-21 118.141 39,402 -593 0.00% 4,654,974
2008-04-22 2008-04-18 115.271 39,995 +593 0.00% 4,610,280
2008-04-21 2008-04-17 118.141 39,402 -1,185 0.00% 4,654,974
2008-04-16 2008-04-14 115.778 40,587 +1,185 0.00% 4,699,071
2008-04-15 2008-04-11 123.416 39,402 -1,482 0.00% 4,862,844
2008-04-14 2008-04-10 119.302 40,884 +630 0.00% 4,877,555
2008-04-11 2008-04-09 117.417 40,254 -292 0.00% 4,726,495
2008-04-09 2008-04-07 119.988 40,546 +292 0.00% 4,865,031
2008-04-07 2008-04-02 112.960 40,254 +583 0.00% 4,547,095
2008-04-01 2008-03-28 112.617 39,671 -4,083 0.00% 4,467,639
2008-03-31 2008-03-27 103.361 43,754 +2,917 0.00% 4,522,459
2008-03-20 2008-03-18 105.932 40,837 +145 0.00% 4,325,954
2008-03-19 2008-03-17 112.960 40,692 -437 0.00% 4,596,572
2008-03-18 2008-03-14 123.930 41,129 -584 0.00% 5,097,134
2008-03-14 2008-03-12 130.958 41,713 +438 0.00% 5,462,662
2008-03-06 2008-03-04 131.644 41,275 +875 0.00% 5,433,603
2008-03-05 2008-03-03 136.443 40,400 +584 0.00% 5,512,315
2008-02-29 2008-02-27 140.214 39,816 -1,167 0.00% 5,582,780
2008-02-26 2008-02-22 138.500 40,983 +583 0.00% 5,676,161
2008-02-22 2008-02-20 141.072 40,400 +584 0.00% 5,699,290
2008-02-20 2008-02-18 142.614 39,816 +1,166 0.00% 5,678,329
2008-02-15 2008-02-13 138.843 38,650 -1,750 0.00% 5,366,290
2008-02-14 2008-02-12 137.300 40,400 -2,917 0.00% 5,546,940
2008-02-13 2008-02-11 135.072 43,317 -292 0.00% 5,850,920
2008-02-12 2008-02-06 138.500 43,609 +4,668 0.00% 6,039,863
2008-02-11 2008-02-04 144.157 38,941 -1,459 0.00% 5,613,616
2008-02-05 2008-02-01 140.557 40,400 +875 0.00% 5,678,515
2008-02-04 2008-01-31 137.129 39,525 +584 0.00% 5,420,027
2008-02-01 2008-01-30 141.757 38,941 -292 0.00% 5,520,167
2008-01-29 2008-01-25 143.300 39,233 -875 0.00% 5,622,085
2008-01-28 2008-01-24 134.729 40,108 +437 0.00% 5,403,724
2008-01-25 2008-01-23 138.158 39,671 +146 0.00% 5,480,848
2008-01-24 2008-01-22 131.987 39,525 -437 0.00% 5,216,776
2008-01-23 2008-01-21 143.986 39,962 +729 0.00% 5,753,950
2008-01-22 2008-01-18 148.442 39,233 +875 0.00% 5,823,834
2008-01-21 2008-01-17 155.470 38,358 -5,251 0.00% 5,963,522
2008-01-17 2008-01-15 164.041 43,609 -145 0.00% 7,153,649
2008-01-15 2008-01-11 166.783 43,754 -1,605 0.00% 7,297,434
2008-01-10 2008-01-08 157.184 45,359 +292 0.00% 7,129,719
2008-01-09 2008-01-07 155.984 45,067 +146 0.00% 7,029,746
2007-12-28 2007-12-24 160.784 44,921 -584 0.00% 7,222,571
2007-12-27 2007-12-20 157.698 45,505 -437 0.00% 7,176,068
2007-12-19 2007-12-17 153.413 45,942 -438 0.00% 7,048,107
2007-12-17 2007-12-13 159.413 46,380 -1,458 0.00% 7,393,554
2007-12-14 2007-12-12 163.698 47,838 +1,021 0.00% 7,830,977
2007-12-12 2007-12-10 166.098 46,817 -875 0.00% 7,776,191
2007-12-11 2007-12-07 168.155 47,692 -146 0.00% 8,019,626
2007-12-10 2007-12-06 166.612 47,838 +13,710 0.00% 7,970,377
2007-12-03 2007-11-29 155.984 34,128 +291 0.00% 5,323,433
2007-11-29 2007-11-27 148.442 33,837 -1,458 0.00% 5,022,840
2007-11-28 2007-11-26 146.385 35,295 +291 0.00% 5,166,669
2007-11-27 2007-11-23 139.529 35,004 +1,751 0.00% 4,884,068
2007-11-26 2007-11-22 138.843 33,253 -3,209 0.00% 4,616,953
2007-11-23 2007-11-21 141.929 36,462 +2,917 0.00% 5,175,001
2007-11-22 2007-11-20 148.614 33,545 -292 0.00% 4,985,245
2007-11-21 2007-11-19 147.414 33,837 -146 0.00% 4,988,040
2007-11-20 2007-11-16 148.614 33,983 +146 0.00% 5,050,337
2007-11-19 2007-11-15 151.870 33,837 +584 0.00% 5,138,841
2007-11-16 2007-11-14 153.756 33,253 +291 0.00% 5,112,848
2007-11-12 2007-11-08 163.706 32,962 +1,834 0.00% 5,396,068
2007-11-09 2007-11-07 169.133 31,128 +572 0.00% 5,264,784
2007-11-08 2007-11-06 165.457 30,556 +571 0.00% 5,055,691
2007-11-07 2007-11-05 160.204 29,985 +1,142 0.00% 4,803,716
2007-11-06 2007-11-02 168.433 28,843 -143 0.00% 4,858,114
2007-11-05 2007-11-01 174.561 28,986 +143 0.00% 5,059,827
2007-11-02 2007-10-31 172.110 28,843 +4,141 0.00% 4,964,164
2007-10-31 2007-10-29 176.312 24,702 -286 0.00% 4,355,257
2007-10-30 2007-10-26 170.709 24,988 -428 0.00% 4,265,681
2007-10-29 2007-10-25 171.059 25,416 +143 0.00% 4,347,644
2007-10-26 2007-10-24 173.335 25,273 -429 0.00% 4,380,707
2007-10-25 2007-10-23 173.160 25,702 +572 0.00% 4,450,568
2007-10-24 2007-10-22 168.783 25,130 +1,999 0.00% 4,241,522
2007-10-22 2007-10-17 179.288 23,131 -286 0.00% 4,147,120
2007-10-18 2007-10-16 183.315 23,417 -1,285 0.00% 4,292,696
2007-10-17 2007-10-15 189.443 24,702 -143 0.00% 4,679,631
2007-10-16 2007-10-12 189.443 24,845 +4,855 0.00% 4,706,721
2007-10-15 2007-10-11 202.575 19,990 +4,712 0.00% 4,049,472
2007-10-12 2007-10-10 163.356 15,278 +857 0.00% 2,495,746
2007-10-10 2007-10-08 160.379 14,421 -5,141 0.00% 2,312,827
2007-10-09 2007-10-05 157.578 19,562 +4,141 0.00% 3,082,535
2007-10-08 2007-10-04 153.376 15,421 +2,713 0.00% 2,365,205
2007-10-04 2007-10-02 172.285 12,708 -428 0.00% 2,189,397
2007-10-03 2007-09-28 163.531 13,136 -2,856 0.00% 2,148,138
2007-10-02 2007-09-27 158.978 15,992 -5,712 0.00% 2,542,382
2007-09-27 2007-09-24 161.605 21,704 -571 0.00% 3,507,468
2007-09-17 2007-09-13 134.992 22,275 -856 0.00% 3,006,937
2007-09-03 2007-08-30 115.732 23,131 -857 0.00% 2,676,998
2007-08-31 2007-08-29 112.931 23,988 +571 0.00% 2,708,981
2007-08-29 2007-08-27 116.432 23,417 -1,999 0.00% 2,726,498
2007-08-28 2007-08-24 110.129 25,416 -286 0.00% 2,799,046
2007-08-22 2007-08-20 95.247 25,702 +714 0.00% 2,448,037
2007-08-13 2007-08-09 104.176 24,988 -1,142 0.00% 2,603,159
2007-08-10 2007-08-08 101.025 26,130 -1,428 0.00% 2,639,778
2007-08-09 2007-08-07 96.823 27,558 -1,142 0.00% 2,668,241
2007-08-08 2007-08-06 98.223 28,700 +571 0.00% 2,819,012
2007-08-07 2007-08-03 103.476 28,129 +1,999 0.00% 2,910,677
2007-08-06 2007-08-02 103.651 26,130 -857 0.00% 2,708,403
2007-08-03 2007-08-01 106.452 26,987 +2,856 0.00% 2,872,833
2007-08-02 2007-07-31 110.304 24,131 -1,142 0.00% 2,661,755
2007-08-01 2007-07-30 107.678 25,273 +1,428 0.00% 2,721,348
2007-07-30 2007-07-26 109.954 23,845 +1,427 0.00% 2,621,858
2007-07-27 2007-07-25 112.756 22,418 -571 0.00% 2,527,755
2007-07-26 2007-07-24 113.981 22,989 -856 0.00% 2,620,314
2007-07-25 2007-07-23 113.106 23,845 -857 0.00% 2,697,007
2007-07-24 2007-07-20 112.405 24,702 +428 0.00% 2,776,639
2007-07-23 2007-07-19 107.853 24,274 +1,143 0.00% 2,618,028
2007-07-20 2007-07-18 107.678 23,131 +856 0.00% 2,490,702
2007-07-18 2007-07-16 110.304 22,275 +714 0.00% 2,457,030
2007-07-11 2007-07-09 108.904 21,561 -285 0.00% 2,348,072
2007-07-10 2007-07-06 106.978 21,846 +1,142 0.00% 2,337,036
2007-07-09 2007-07-05 105.752 20,704 -571 0.00% 2,189,492
2007-07-06 2007-07-04 100.149 21,275 +571 0.00% 2,130,678
2007-07-05 2007-07-03 101.900 20,704 -1,142 0.00% 2,109,743
2007-07-04 2007-06-29 95.597 21,846 +571 0.00% 2,088,415
2007-07-03 2007-06-28 92.796 21,275 +571 0.00% 1,974,230
2007-06-29 2007-06-27 90.695 20,704 +571 0.00% 1,877,743
2007-06-27 2007-06-25 94.372 20,133 -571 0.00% 1,899,982
2007-06-26 2007-06-22 98.574 20,704 0.00% 2,040,868

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