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: YUANTA SECURITIES (HONG KONG) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.330 23,162 +0 0.01% 30,805
2025-10-13 2025-10-09 1.360 23,162 +0 0.01% 31,500
2025-10-10 2025-10-08 1.350 23,162 +0 0.01% 31,269
2025-10-09 2025-10-06 1.380 23,162 +0 0.01% 31,964
2025-10-08 2025-10-03 1.350 23,162 +0 0.01% 31,269
2025-10-06 2025-10-02 1.340 23,162 +0 0.01% 31,037
2025-10-03 2025-09-30 1.390 23,162 +0 0.01% 32,195
2025-10-02 2025-09-29 1.360 23,162 +0 0.01% 31,500
2025-09-30 2025-09-26 1.430 23,162 +0 0.01% 33,122
2025-09-29 2025-09-25 1.370 23,162 +0 0.01% 31,732
2025-09-26 2025-09-24 1.400 23,162 +0 0.01% 32,427
2025-09-25 2025-09-23 1.430 23,162 +0 0.01% 33,122
2025-09-24 2025-09-22 1.440 23,162 +0 0.01% 33,353
2025-09-23 2025-09-19 1.400 23,162 +0 0.01% 32,427
2025-09-22 2025-09-18 1.380 23,162 +0 0.01% 31,964
2025-09-19 2025-09-17 1.460 23,162 +0 0.01% 33,817
2025-09-18 2025-09-16 1.400 23,162 +0 0.01% 32,427
2025-09-17 2025-09-15 1.420 23,162 +0 0.01% 32,890
2025-09-16 2025-09-12 1.510 23,162 +0 0.01% 34,975
2025-09-15 2025-09-11 1.520 23,162 +0 0.01% 35,206
2025-09-12 2025-09-10 1.550 23,162 +0 0.01% 35,901
2025-09-11 2025-09-09 1.460 23,162 +0 0.01% 33,817
2025-09-10 2025-09-08 1.460 23,162 +0 0.01% 33,817
2025-09-09 2025-09-05 1.470 23,162 +0 0.01% 34,048
2025-09-08 2025-09-04 1.460 23,162 +0 0.01% 33,817
2025-09-05 2025-09-03 1.460 23,162 +0 0.01% 33,817
2025-09-04 2025-09-02 1.490 23,162 +0 0.01% 34,511
2025-09-03 2025-09-01 1.310 23,162 +0 0.01% 30,342
2025-09-02 2025-08-29 1.440 23,162 +0 0.01% 33,353
2025-09-01 2025-08-28 1.480 23,162 +0 0.01% 34,280
2025-08-29 2025-08-27 1.500 23,162 +0 0.01% 34,743
2025-08-28 2025-08-26 1.560 23,162 +0 0.01% 36,133
2025-08-27 2025-08-25 1.530 23,162 +0 0.01% 35,438
2025-08-26 2025-08-22 1.660 23,162 -20,000 0.01% 38,449
2025-08-04 2025-07-31 0.960 43,162 -250 0.02% 41,436
2025-03-25 2025-03-21 1.180 43,412 -150 0.02% 51,226
2025-02-27 2025-02-25 1.330 43,562 -8,250 0.02% 57,937
2024-11-13 2024-11-11 1.390 51,812 -7,500 0.02% 72,019
2024-11-08 2024-11-06 1.290 59,312 +10,000 0.02% 76,512
2024-10-17 2024-10-15 1.400 49,312 +10,000 0.02% 69,037
2024-09-24 2024-09-20 1.170 39,312 -6,750 0.01% 45,995
2024-05-17 2024-05-14 2.550 46,062 +5,000 0.02% 117,458
2024-05-16 2024-05-13 2.850 41,062 -2,500 0.01% 117,027
2024-05-10 2024-05-08 2.950 43,562 -2,000 0.02% 128,508
2024-05-03 2024-04-30 2.290 45,562 +2,500 0.02% 104,337
2024-04-23 2024-04-19 2.200 43,062 -12,000 0.02% 94,736
2024-04-22 2024-04-18 2.370 55,062 +12,000 0.02% 130,497
2024-04-16 2024-04-12 2.280 43,062 +2,500 0.02% 98,181
2023-10-26 2023-10-24 3.400 40,562 -10,000 0.01% 137,911
2023-06-26 2023-06-21 6.800 50,562 +10,000 0.02% 343,822
2023-06-20 2023-06-16 6.700 40,562 -9,000 0.01% 271,765
2023-04-27 2023-04-25 6.300 49,562 -10 0.02% 312,241
2023-02-10 2023-02-08 8.400 49,572 -150 0.02% 416,405
2022-12-08 2022-12-06 9.400 49,722 +2,000 0.02% 467,387
2022-08-18 2022-08-16 16.400 47,722 -250 0.02% 782,641
2022-08-17 2022-08-15 15.600 47,972 -1,000 0.02% 748,363
2022-08-16 2022-08-12 15.000 48,972 -2,250 0.02% 734,580
2022-08-15 2022-08-11 13.400 51,222 -3,750 0.02% 686,375
2022-08-09 2022-08-05 12.200 54,972 -1,500 0.02% 670,658
2022-08-04 2022-08-02 11.600 56,472 +1,750 0.02% 655,075
2022-08-02 2022-07-29 11.500 54,722 +2,000 0.02% 629,303
2022-08-01 2022-07-28 12.200 52,722 +1,000 0.02% 643,208
2022-07-29 2022-07-27 12.400 51,722 +1,000 0.02% 641,353
2022-07-27 2022-07-25 12.600 50,722 +2,000 0.02% 639,097
2022-07-26 2022-07-22 13.200 48,722 -2,000 0.02% 643,130
2022-07-19 2022-07-15 12.200 50,722 +3,000 0.02% 618,808
2022-07-18 2022-07-14 12.900 47,722 +1,000 0.02% 615,614
2022-07-13 2022-07-11 13.100 46,722 +3,000 0.02% 612,058
2022-07-12 2022-07-08 13.600 43,722 -1,000 0.02% 594,619
2022-07-08 2022-07-06 13.300 44,722 +2,000 0.02% 594,803
2022-07-05 2022-06-30 14.100 42,722 -500 0.02% 602,380
2022-05-27 2022-05-25 13.400 43,222 -2,250 0.02% 579,175
2022-05-26 2022-05-24 13.600 45,472 +1,000 0.02% 618,419
2022-05-25 2022-05-23 14.300 44,472 +1,000 0.02% 635,950
2022-05-23 2022-05-19 13.400 43,472 +2,500 0.02% 582,525
2022-05-20 2022-05-18 16.400 40,972 +500 0.01% 671,941
2022-05-18 2022-05-16 15.300 40,472 -500 0.01% 619,222
2022-05-16 2022-05-12 16.000 40,972 +500 0.01% 655,552
2022-05-10 2022-05-05 16.700 40,472 +250 0.01% 675,882
2022-05-05 2022-05-03 15.600 40,222 -3,000 0.01% 627,463
2022-05-04 2022-04-29 14.000 43,222 +500 0.02% 605,108
2022-04-28 2022-04-26 12.600 42,722 +500 0.02% 538,297
2022-04-27 2022-04-25 12.500 42,222 -500 0.01% 527,775
2022-04-26 2022-04-22 13.300 42,722 +2,500 0.02% 568,203
2022-04-25 2022-04-21 14.400 40,222 -1,000 0.01% 579,197
2022-04-22 2022-04-20 13.200 41,222 +6,000 0.01% 544,130
2022-04-21 2022-04-19 15.000 35,222 +2,250 0.01% 528,330
2022-04-20 2022-04-14 14.100 32,972 +750 0.01% 464,905
2022-03-24 2022-03-22 9.300 32,222 -8,500 0.01% 299,665
2022-03-23 2022-03-21 9.400 40,722 -30,000 0.01% 382,787
2022-02-16 2022-02-14 9.600 70,722 -10,000 0.02% 678,931
2022-02-11 2022-02-09 8.700 80,722 -10,000 0.03% 702,281
2022-02-10 2022-02-08 8.700 90,722 -10,000 0.03% 789,281
2021-11-30 2021-11-26 6.700 100,722 -300 0.04% 674,837
2021-08-19 2021-08-17 6.900 101,022 -5,000 0.04% 697,052
2021-08-17 2021-08-13 7.400 106,022 +5,000 0.04% 784,563
2021-07-29 2021-07-27 6.100 101,022 -2,000 0.04% 616,234
2021-06-28 2021-06-24 7.800 103,022 +2,072 0.04% 803,572
2021-05-27 2021-05-25 7.400 100,950 +2,000 0.04% 747,030
2021-05-06 2021-05-04 7.800 98,950 +18,500 0.03% 771,810
2021-04-28 2021-04-26 8.300 80,450 +10,000 0.03% 667,735
2021-04-26 2021-04-22 8.300 70,450 +10,000 0.02% 584,735
2021-04-22 2021-04-20 8.400 60,450 +10,000 0.02% 507,780
2021-04-21 2021-04-19 8.600 50,450 +23,547 0.02% 433,870
2021-03-18 2021-03-16 8.272 26,903 -1,393 0.01% 222,531
2021-03-04 2021-03-02 8.462 28,296 +1,052 0.01% 239,433
2021-03-03 2021-03-01 8.557 27,244 +1,051 0.01% 233,122
2021-03-02 2021-02-26 8.747 26,193 +3,156 0.01% 229,109
2021-02-23 2021-02-19 9.793 23,037 +1,052 0.01% 225,597
2021-02-19 2021-02-17 10.363 21,985 -421 0.01% 227,836
2021-02-17 2021-02-11 9.508 22,406 -526 0.01% 213,027
2021-01-22 2021-01-20 9.793 22,932 -21 0.01% 224,569
2021-01-06 2021-01-04 11.599 22,953 -21 0.01% 266,237
2020-12-08 2020-12-04 9.508 22,974 +21 0.01% 218,427
2020-12-01 2020-11-27 10.078 22,953 -21 0.01% 231,321
2020-11-26 2020-11-24 9.603 22,974 -5,259 0.01% 220,611
2020-11-25 2020-11-23 9.222 28,233 +5,259 0.01% 260,375
2020-11-24 2020-11-20 9.127 22,974 +21 0.01% 209,690
2020-11-23 2020-11-19 9.983 22,953 -21 0.01% 229,139
2020-11-18 2020-11-16 8.937 22,974 -21 0.01% 205,321
2020-09-10 2020-09-08 8.462 22,995 -253 0.01% 194,578
2020-08-17 2020-08-13 9.127 23,248 -52 0.01% 212,191
2020-08-11 2020-08-07 8.462 23,300 +31 0.01% 197,159
2020-08-07 2020-08-05 8.842 23,269 -31 0.01% 205,746
2020-08-05 2020-08-03 8.462 23,300 +31 0.01% 197,159
2020-07-30 2020-07-28 9.698 23,269 +21 0.01% 225,656
2020-07-28 2020-07-24 10.648 23,248 +326 0.01% 247,556
2020-07-27 2020-07-23 11.029 22,922 -1,556 0.01% 252,802
2020-07-24 2020-07-22 11.029 24,478 +526 0.01% 269,963
2020-07-23 2020-07-21 10.934 23,952 -21 0.01% 261,884
2020-07-21 2020-07-17 10.458 23,973 +21 0.01% 250,718
2020-07-17 2020-07-15 10.839 23,952 -1,578 0.01% 259,607
2020-07-16 2020-07-14 10.363 25,530 +2,104 0.01% 264,574
2020-07-15 2020-07-13 11.599 23,426 +1,072 0.01% 271,724
2020-07-14 2020-07-10 13.976 22,354 -21 0.01% 312,423
2020-07-10 2020-07-08 8.367 22,375 +526 0.01% 187,204
2020-06-24 2020-06-22 9.032 21,849 +316 0.01% 197,344
2020-06-19 2020-06-17 8.937 21,533 -21 0.01% 192,443
2020-06-10 2020-06-08 7.036 21,554 -221 0.01% 151,645
2020-06-08 2020-06-04 5.895 21,775 +31 0.01% 128,357
2020-05-20 2020-05-18 5.705 21,744 +106 0.01% 124,040
2020-05-07 2020-05-05 6.655 21,638 +105 0.01% 144,007
2020-05-04 2020-04-28 7.416 21,533 -86 0.01% 159,687
2020-03-20 2020-03-18 8.462 21,619 -15,296 0.01% 182,934
2020-02-28 2020-02-26 13.025 36,915 -305 0.02% 480,832
2020-02-27 2020-02-25 13.120 37,220 +21 0.02% 488,343
2020-02-21 2020-02-19 13.311 37,199 -170 0.02% 495,141
2020-02-20 2020-02-18 13.311 37,369 +21 0.02% 497,404
2020-02-19 2020-02-17 13.311 37,348 -21 0.02% 497,125
2020-02-11 2020-02-07 13.311 37,369 +21 0.02% 497,404
2020-01-17 2020-01-15 14.642 37,348 -42 0.02% 546,837
2020-01-13 2020-01-09 14.452 37,390 -21 0.02% 540,342
2020-01-10 2020-01-08 14.071 37,411 +42 0.02% 526,418
2020-01-02 2019-12-27 14.832 37,369 -21 0.02% 554,250
2019-12-30 2019-12-24 14.832 37,390 +21 0.02% 554,562
2019-12-17 2019-12-13 15.022 37,369 -21 0.02% 561,356
2019-12-16 2019-12-12 14.832 37,390 +21 0.02% 554,562
2019-12-12 2019-12-10 14.927 37,369 +21 0.02% 557,803
2019-12-11 2019-12-09 15.212 37,348 +21 0.02% 568,142
2019-12-09 2019-12-05 15.592 37,327 -21 0.02% 582,018
2019-12-06 2019-12-04 15.117 37,348 -21 0.02% 564,591
2019-12-05 2019-12-03 14.737 37,369 +21 0.02% 550,697
2019-12-04 2019-12-02 14.927 37,348 -21 0.02% 557,490
2019-12-03 2019-11-29 14.737 37,369 +21 0.02% 550,697
2019-11-28 2019-11-26 14.737 37,348 -21 0.02% 550,388
2019-11-26 2019-11-22 14.737 37,369 -21 0.02% 550,697
2019-11-25 2019-11-21 14.071 37,390 +21 0.02% 526,123
2019-11-22 2019-11-20 14.261 37,369 -58 0.02% 532,933
2019-11-21 2019-11-19 14.452 37,427 -42 0.02% 540,877
2019-11-18 2019-11-14 13.691 37,469 -22 0.02% 512,985
2019-11-15 2019-11-13 13.691 37,491 +22 0.02% 513,286
2019-11-13 2019-11-11 14.261 37,469 +21 0.02% 534,359
2019-11-07 2019-11-05 14.642 37,448 -21 0.02% 548,301
2019-11-01 2019-10-30 14.642 37,469 +21 0.02% 548,609
2019-10-28 2019-10-24 14.832 37,448 +21 0.02% 555,422
2019-10-23 2019-10-21 15.402 37,427 +21 0.02% 576,461
2019-10-21 2019-10-17 15.688 37,406 -3,198 0.02% 586,807
2019-10-18 2019-10-16 14.642 40,604 -2,124 0.02% 594,510
2019-10-16 2019-10-14 14.166 42,728 +10 0.02% 605,297
2019-10-11 2019-10-09 14.452 42,718 +11 0.02% 617,340
2019-10-10 2019-10-08 14.642 42,707 -21 0.02% 625,302
2019-10-09 2019-10-04 14.547 42,728 +2,124 0.02% 621,547
2019-10-04 2019-10-02 14.642 40,604 -3,176 0.02% 594,510
2019-10-03 2019-09-30 14.166 43,780 +4,207 0.02% 620,200
2019-09-30 2019-09-26 14.642 39,573 +42 0.02% 579,415
2019-09-27 2019-09-25 14.832 39,531 +1,052 0.02% 586,317
2019-09-26 2019-09-24 15.212 38,479 +1,073 0.02% 585,347
2019-09-25 2019-09-23 15.307 37,406 -7,426 0.02% 572,581
2019-09-24 2019-09-20 14.356 44,832 -1,757 0.02% 643,628
2019-09-23 2019-09-19 14.166 46,589 -1,630 0.02% 659,993
2019-09-19 2019-09-17 13.881 48,219 +3,429 0.02% 669,331
2019-09-18 2019-09-16 14.166 44,790 -21 0.02% 634,508
2019-09-16 2019-09-12 13.976 44,811 +21 0.02% 626,285
2019-09-13 2019-09-11 13.786 44,790 -3,176 0.02% 617,474
2019-09-12 2019-09-10 12.740 47,966 +21 0.02% 611,094
2019-09-09 2019-09-05 11.980 47,945 -2,125 0.02% 574,359
2019-08-29 2019-08-27 11.124 50,070 -21 0.03% 556,972
2019-08-28 2019-08-26 11.124 50,091 -3,155 0.03% 557,205
2019-08-23 2019-08-21 11.124 53,246 +1,819 0.03% 592,301
2019-08-21 2019-08-19 11.504 51,427 +284 0.03% 591,625
2019-08-20 2019-08-16 11.219 51,143 +21 0.03% 573,770
2019-08-15 2019-08-13 11.599 51,122 +21 0.03% 592,976
2019-08-12 2019-08-08 11.694 51,101 -2,124 0.03% 597,591
2019-08-09 2019-08-07 11.409 53,225 -21 0.03% 607,249
2019-08-08 2019-08-06 10.839 53,246 -1,073 0.03% 577,114
2019-08-05 2019-08-01 11.789 54,319 +4,207 0.03% 640,388
2019-08-02 2019-07-31 12.360 50,112 +4,207 0.03% 619,377
2019-08-01 2019-07-30 13.216 45,905 -2,103 0.02% 606,659
2019-07-31 2019-07-29 12.835 48,008 +2,103 0.02% 616,194
2019-07-24 2019-07-22 13.311 45,905 +32 0.02% 611,023
2019-07-15 2019-07-11 13.596 45,873 -2,135 0.02% 623,682
2019-07-10 2019-07-08 13.406 48,008 +2,124 0.02% 643,580
2019-07-04 2019-07-02 14.261 45,884 +1,073 0.02% 654,368
2019-07-02 2019-06-27 14.261 44,811 -21 0.02% 639,066
2019-06-24 2019-06-20 14.452 44,832 -1,073 0.02% 647,890
2019-06-20 2019-06-18 14.261 45,905 +1,052 0.02% 654,668
2019-06-19 2019-06-17 14.166 44,853 +3,639 0.02% 635,401
2019-06-17 2019-06-13 14.737 41,214 +2,377 0.02% 607,360
2019-06-14 2019-06-12 14.832 38,837 +1,389 0.02% 576,023
2019-06-12 2019-06-10 15.212 37,448 -21 0.02% 569,664
2019-06-03 2019-05-30 14.927 37,469 +21 0.02% 559,296
2019-05-30 2019-05-28 15.402 37,448 -10,518 0.02% 576,784
2019-05-29 2019-05-27 14.927 47,966 +21 0.02% 715,983
2019-05-28 2019-05-24 15.212 47,945 -21 0.02% 729,345
2019-05-24 2019-05-22 15.212 47,966 +21 0.02% 729,665
2019-05-23 2019-05-21 15.212 47,945 -21 0.02% 729,345
2019-05-22 2019-05-20 15.117 47,966 +21 0.02% 725,104
2019-05-21 2019-05-17 15.307 47,945 -21 0.02% 733,904
2019-05-15 2019-05-10 14.927 47,966 -21 0.02% 715,983
2019-05-03 2019-04-30 15.117 47,987 +31 0.02% 725,422
2019-05-02 2019-04-29 15.307 47,956 -31 0.02% 734,072
2019-04-26 2019-04-24 15.117 47,987 -1,052 0.02% 725,422
2019-04-25 2019-04-23 15.212 49,039 +31 0.02% 745,987
2019-04-23 2019-04-17 15.878 49,008 -2,103 0.02% 778,132
2019-04-18 2019-04-16 15.783 51,111 +31 0.03% 806,663
2019-04-15 2019-04-11 15.973 51,080 +1,052 0.03% 815,887
2019-04-12 2019-04-10 16.068 50,028 +1,052 0.03% 803,840
2019-04-10 2019-04-08 16.258 48,976 +1,262 0.02% 796,250
2019-04-09 2019-04-04 16.353 47,714 +841 0.02% 780,268
2019-04-08 2019-04-03 16.448 46,873 +1,515 0.02% 770,972
2019-04-04 2019-04-02 16.733 45,358 -2,671 0.02% 758,991
2019-04-03 2019-04-01 16.163 48,029 +1,051 0.02% 776,287
2019-04-02 2019-03-29 16.068 46,978 +2,125 0.02% 754,833
2019-04-01 2019-03-28 16.543 44,853 -21 0.02% 742,011
2019-03-29 2019-03-27 16.638 44,874 -5,890 0.02% 746,625
2019-03-28 2019-03-26 16.258 50,764 +2,735 0.03% 825,319
2019-03-27 2019-03-25 16.543 48,029 +3,197 0.02% 794,552
2019-03-26 2019-03-22 16.923 44,832 -5,280 0.02% 758,714
2019-03-25 2019-03-21 16.828 50,112 +3,176 0.03% 843,305
2019-03-22 2019-03-20 16.828 46,936 -2,124 0.02% 789,858
2019-03-21 2019-03-19 16.828 49,060 -2,104 0.02% 825,602
2019-03-20 2019-03-18 16.448 51,164 -6,311 0.03% 841,551
2019-03-19 2019-03-15 15.973 57,475 +1,031 0.03% 918,033
2019-03-18 2019-03-14 16.448 56,444 +5,280 0.03% 928,397
2019-03-15 2019-03-13 16.733 51,164 +4,228 0.03% 856,144
2019-03-14 2019-03-12 17.209 46,936 -2,103 0.02% 807,708
2019-03-12 2019-03-08 16.923 49,039 +6,311 0.02% 829,911
2019-03-11 2019-03-07 17.589 42,728 +42 0.02% 751,543
2019-03-07 2019-03-05 17.684 42,686 -3,240 0.02% 754,863
2019-03-06 2019-03-04 17.019 45,926 +3,198 0.02% 781,594
2019-03-05 2019-03-01 17.399 42,728 -2,062 0.02% 743,419
2019-03-04 2019-02-28 17.494 44,790 +7,363 0.02% 783,554
2019-02-28 2019-02-26 19.395 37,427 +21 0.02% 725,914
2019-02-27 2019-02-25 19.586 37,406 -21 0.02% 732,619
2019-02-26 2019-02-22 18.825 37,427 -64 0.02% 704,563
2019-02-25 2019-02-21 17.874 37,491 +64 0.02% 670,123
2019-02-22 2019-02-20 18.159 37,427 -106 0.02% 679,654
2019-02-21 2019-02-19 16.923 37,533 -788 0.02% 635,189
2019-02-20 2019-02-18 16.923 38,321 -64 0.02% 648,525
2019-02-19 2019-02-15 16.828 38,385 +632 0.02% 645,958
2019-02-14 2019-02-12 16.923 37,753 -74 0.02% 638,912
2019-02-08 2019-01-31 15.497 37,827 -32 0.02% 586,218
2019-01-31 2019-01-29 16.258 37,859 +63 0.02% 615,510
2019-01-30 2019-01-28 16.258 37,796 -42 0.02% 614,486
2019-01-29 2019-01-25 15.878 37,838 +63 0.02% 600,779
2019-01-28 2019-01-24 16.068 37,775 -63 0.02% 606,961
2019-01-24 2019-01-22 15.688 37,838 +21 0.02% 593,584
2019-01-18 2019-01-16 15.592 37,817 -105 0.02% 589,659
2019-01-17 2019-01-15 15.212 37,922 -10,518 0.02% 576,874
2019-01-10 2019-01-08 15.117 48,440 -63 0.02% 732,270
2019-01-08 2019-01-04 14.642 48,503 -63 0.02% 710,165
2019-01-04 2019-01-02 14.547 48,566 +63 0.02% 706,470
2019-01-02 2018-12-27 14.642 48,503 -42 0.02% 710,165
2018-12-28 2018-12-24 14.737 48,545 +389 0.02% 715,395
2018-12-21 2018-12-19 15.402 48,156 +74 0.02% 741,712
2018-12-20 2018-12-18 15.212 48,082 +631 0.02% 731,429
2018-12-19 2018-12-17 15.878 47,451 +42 0.02% 753,410
2018-12-18 2018-12-14 16.353 47,409 +42 0.02% 775,281
2018-12-12 2018-12-10 16.543 47,367 +3,156 0.02% 783,601
2018-12-11 2018-12-07 17.304 44,211 +63 0.02% 765,018
2018-12-10 2018-12-06 17.494 44,148 -1,115 0.02% 772,322
2018-12-07 2018-12-05 17.114 45,263 +2,145 0.02% 774,615
2018-12-05 2018-12-03 17.589 43,118 +21 0.02% 758,403
2018-12-04 2018-11-30 17.304 43,097 +2,146 0.02% 745,741
2018-12-03 2018-11-29 17.969 40,951 +3,240 0.02% 735,862
2018-11-30 2018-11-28 18.730 37,711 +84 0.02% 706,324
2018-11-29 2018-11-27 19.395 37,627 +42 0.02% 729,793
2018-11-26 2018-11-22 19.871 37,585 -21 0.02% 746,845
2018-11-23 2018-11-21 19.491 37,606 +21 0.02% 732,961
2018-11-22 2018-11-20 19.871 37,585 -42 0.02% 746,845
2018-11-21 2018-11-19 18.825 37,627 -32 0.02% 708,328
2018-11-14 2018-11-12 18.159 37,659 -63 0.02% 683,867
2018-11-12 2018-11-08 18.159 37,722 +63 0.02% 685,012
2018-11-09 2018-11-07 18.159 37,659 -42 0.02% 683,867
2018-11-08 2018-11-06 17.874 37,701 -84 0.02% 673,877
2018-11-07 2018-11-05 17.304 37,785 +42 0.02% 653,824
2018-11-06 2018-11-02 17.494 37,743 -42 0.02% 660,274
2018-11-02 2018-10-31 16.923 37,785 +42 0.02% 639,454
2018-10-31 2018-10-29 17.969 37,743 -42 0.02% 678,216
2018-10-25 2018-10-23 18.635 37,785 +84 0.02% 704,118
2018-10-19 2018-10-16 20.251 37,701 -63 0.02% 763,488
2018-10-18 2018-10-15 19.491 37,764 +63 0.02% 736,040
2018-10-12 2018-10-10 19.966 37,701 -63 0.02% 752,735
2018-10-11 2018-10-09 19.395 37,764 -63 0.02% 732,450
2018-10-10 2018-10-08 19.110 37,827 +42 0.02% 722,883
2018-10-09 2018-10-05 19.586 37,785 +63 0.02% 740,042
2018-10-05 2018-10-03 19.871 37,722 +14,809 0.02% 749,568
2018-10-04 2018-10-02 20.156 22,913 -189 0.01% 461,836
2018-09-26 2018-09-21 17.779 23,102 -10,602 0.01% 410,734
2018-09-24 2018-09-20 17.684 33,704 -63 0.02% 596,025
2018-09-21 2018-09-19 15.878 33,767 +42 0.02% 536,141
2018-09-11 2018-09-07 16.923 33,725 +63 0.02% 570,745
2018-08-31 2018-08-29 18.825 33,662 +21 0.02% 633,687
2018-08-16 2018-08-14 19.205 33,641 -5,259 0.02% 646,086
2018-08-15 2018-08-13 19.110 38,900 +63 0.02% 743,388
2018-08-13 2018-08-09 19.871 38,837 -84 0.02% 771,724
2018-08-08 2018-08-06 19.205 38,921 -16 0.02% 747,490
2018-08-02 2018-07-31 20.156 38,937 +63 0.02% 784,817
2018-08-01 2018-07-30 20.536 38,874 -63 0.02% 798,331
2018-07-26 2018-07-24 20.156 38,937 -42 0.02% 784,817
2018-07-25 2018-07-23 19.586 38,979 +42 0.02% 763,427
2018-07-24 2018-07-20 20.251 38,937 +53 0.02% 788,518
2018-07-23 2018-07-19 20.822 38,884 -53 0.02% 809,627
2018-07-17 2018-07-13 20.536 38,937 +53 0.02% 799,624
2018-07-13 2018-07-11 20.917 38,884 +52 0.02% 813,324
2018-07-12 2018-07-10 21.487 38,832 -52 0.02% 834,388
2018-07-11 2018-07-09 21.202 38,884 -11 0.02% 824,414
2018-07-10 2018-07-06 20.917 38,895 +42 0.02% 813,554
2018-07-04 2018-06-29 23.198 38,853 +74 0.02% 901,331
2018-06-28 2018-06-26 24.434 38,779 +126 0.02% 947,544
2018-06-27 2018-06-25 25.290 38,653 -189 0.02% 977,540
2018-06-26 2018-06-22 23.484 38,842 -63 0.02% 912,154
2018-06-22 2018-06-20 23.103 38,905 -126 0.02% 898,838
2018-06-21 2018-06-19 22.628 39,031 +84 0.02% 883,195
2018-06-19 2018-06-14 23.674 38,947 -32 0.02% 922,026
2018-06-07 2018-06-05 23.959 38,979 +53 0.02% 933,901
2018-06-04 2018-05-31 24.054 38,926 +126 0.02% 936,332
2018-05-30 2018-05-28 25.480 38,800 -63 0.02% 988,636
2018-05-29 2018-05-25 25.005 38,863 +63 0.02% 971,766
2018-05-28 2018-05-24 25.480 38,800 +11 0.02% 988,636
2018-05-25 2018-05-23 25.575 38,789 +63 0.02% 992,043
2018-05-24 2018-05-21 26.241 38,726 -14,725 0.02% 1,016,205
2018-05-21 2018-05-17 26.431 53,451 -64 0.03% 1,412,767
2018-05-17 2018-05-15 25.861 53,515 -105 0.03% 1,383,930
2018-05-15 2018-05-11 24.720 53,620 -263 0.03% 1,325,470
2018-05-11 2018-05-09 24.149 53,883 +53 0.03% 1,301,234
2018-05-10 2018-05-08 24.910 53,830 -11 0.03% 1,340,897
2018-05-08 2018-05-04 24.625 53,841 +84 0.03% 1,325,814
2018-05-03 2018-04-30 25.861 53,757 +64 0.03% 1,390,189
2018-05-02 2018-04-27 26.146 53,693 -85 0.03% 1,403,848
2018-04-30 2018-04-26 25.480 53,778 +64 0.03% 1,370,280
2018-04-27 2018-04-25 25.956 53,714 +105 0.03% 1,394,183
2018-04-26 2018-04-24 26.811 53,609 -242 0.03% 1,437,330
2018-04-23 2018-04-19 23.294 53,851 -63 0.03% 1,254,382
2018-04-20 2018-04-18 22.628 53,914 -11 0.03% 1,219,968
2018-04-19 2018-04-17 22.723 53,925 -10 0.03% 1,225,343
2018-04-18 2018-04-16 22.913 53,935 +31 0.03% 1,235,827
2018-04-17 2018-04-13 23.484 53,904 +32 0.03% 1,265,866
2018-04-16 2018-04-12 23.864 53,872 -21 0.03% 1,285,602
2018-04-11 2018-04-09 23.769 53,893 +31 0.03% 1,280,979
2018-04-10 2018-04-06 25.195 53,862 +32 0.03% 1,357,057
2018-04-06 2018-04-03 25.670 53,830 -11 0.03% 1,381,841
2018-04-03 2018-03-28 25.861 53,841 +32 0.03% 1,392,361
2018-03-29 2018-03-27 26.526 53,809 -11 0.03% 1,427,345
2018-03-28 2018-03-26 26.241 53,820 +11 0.03% 1,412,286
2018-03-26 2018-03-22 28.047 53,809 +31 0.03% 1,509,200
2018-03-15 2018-03-13 28.713 53,778 +1,052 0.03% 1,544,121
2018-03-12 2018-03-08 28.808 52,726 +21 0.03% 1,518,928
2018-03-08 2018-03-06 29.283 52,705 -21 0.03% 1,543,378
2018-03-06 2018-03-02 28.713 52,726 +21 0.03% 1,513,915
2018-03-02 2018-02-28 29.283 52,705 +21 0.03% 1,543,378
2018-03-01 2018-02-27 29.664 52,684 +21 0.03% 1,562,799
2018-02-28 2018-02-26 30.329 52,663 -21 0.03% 1,597,225
2018-02-26 2018-02-22 30.044 52,684 +21 0.03% 1,582,835
2018-02-22 2018-02-20 29.759 52,663 -21 0.03% 1,567,183
2018-02-20 2018-02-13 29.759 52,684 -21 0.03% 1,567,808
2018-02-14 2018-02-12 28.713 52,705 -31 0.03% 1,513,312
2018-02-13 2018-02-09 28.523 52,736 -32 0.03% 1,504,175
2018-02-12 2018-02-08 29.664 52,768 +21 0.03% 1,565,291
2018-02-09 2018-02-07 29.854 52,747 -405 0.03% 1,574,698
2018-02-07 2018-02-05 29.759 53,152 -10 0.03% 1,581,735
2018-02-06 2018-02-02 29.759 53,162 +21 0.03% 1,582,033
2018-02-02 2018-01-31 30.044 53,141 +484 0.03% 1,596,565
2018-02-01 2018-01-30 31.375 52,657 +10 0.03% 1,652,113
2018-01-31 2018-01-29 31.850 52,647 +74 0.03% 1,676,827
2018-01-30 2018-01-26 33.277 52,573 -1,073 0.03% 1,749,446
2018-01-29 2018-01-25 32.516 53,646 +1,188 0.03% 1,744,348
2018-01-23 2018-01-19 38.601 52,458 +11 0.03% 2,024,919
2018-01-17 2018-01-15 39.837 52,447 -11 0.03% 2,089,318
2018-01-15 2018-01-11 39.837 52,458 +21 0.03% 2,089,756
2018-01-11 2018-01-09 40.217 52,437 -10 0.03% 2,108,861
2018-01-09 2018-01-05 39.742 52,447 +21 0.03% 2,084,331
2018-01-08 2018-01-04 40.312 52,426 -11 0.03% 2,113,403
2018-01-03 2017-12-29 39.742 52,437 +11 0.03% 2,083,934
2017-12-29 2017-12-27 39.647 52,426 -11 0.03% 2,078,512
2017-12-27 2017-12-21 39.647 52,437 +21 0.03% 2,078,948
2017-12-21 2017-12-19 39.932 52,416 -10 0.03% 2,093,066
2017-12-20 2017-12-18 39.837 52,426 +10 0.03% 2,088,481
2017-12-19 2017-12-15 39.742 52,416 -24 0.03% 2,083,099
2017-12-18 2017-12-14 38.791 52,440 -31 0.03% 2,034,195
2017-12-14 2017-12-12 38.220 52,471 +10 0.03% 2,005,465
2017-12-12 2017-12-08 38.411 52,461 -63 0.03% 2,015,059
2017-12-07 2017-12-05 38.316 52,524 -108 0.03% 2,012,485
2017-12-04 2017-11-30 38.601 52,632 +11 0.03% 2,031,635
2017-12-01 2017-11-29 39.076 52,621 -11 0.03% 2,056,225
2017-11-28 2017-11-24 38.220 52,632 -10 0.03% 2,011,619
2017-11-21 2017-11-17 38.791 52,642 +10 0.03% 2,042,031
2017-11-15 2017-11-13 39.456 52,632 +11 0.03% 2,076,671
2017-11-10 2017-11-08 40.502 52,621 -305 0.03% 2,131,270
2017-11-09 2017-11-07 41.643 52,926 +21 0.03% 2,204,007
2017-11-07 2017-11-03 44.686 52,905 -11 0.03% 2,364,092
2017-11-06 2017-11-02 43.164 52,916 +11 0.03% 2,284,087
2017-11-03 2017-11-01 43.925 52,905 +10 0.03% 2,323,852
2017-10-30 2017-10-26 44.305 52,895 -10 0.03% 2,343,529
2017-10-27 2017-10-25 43.640 52,905 -852 0.03% 2,308,762
2017-10-25 2017-10-23 43.259 53,757 +315 0.03% 2,325,499
2017-10-24 2017-10-20 42.974 53,442 -10 0.03% 2,296,629
2017-10-23 2017-10-19 41.548 53,452 -2,104 0.03% 2,220,829
2017-10-19 2017-10-17 42.309 55,556 +2,093 0.03% 2,350,503
2017-10-18 2017-10-16 40.597 53,463 -10 0.03% 2,170,456
2017-10-13 2017-10-11 40.217 53,473 -1,042 0.03% 2,150,526
2017-10-11 2017-10-09 40.883 54,515 -21 0.03% 2,228,714
2017-10-09 2017-10-04 40.122 54,536 -1,041 0.03% 2,188,092
2017-10-06 2017-10-03 40.883 55,577 +11 0.03% 2,272,131
2017-10-04 2017-09-29 41.453 55,566 -2,093 0.03% 2,303,379
2017-09-27 2017-09-25 41.928 57,659 -831 0.03% 2,417,550
2017-09-26 2017-09-22 44.020 58,490 +10 0.03% 2,574,734
2017-09-25 2017-09-21 45.636 58,480 +11 0.03% 2,668,815
2017-09-22 2017-09-20 45.636 58,469 +4,196 0.03% 2,668,313
2017-09-21 2017-09-19 45.446 54,273 +32 0.03% 2,466,502
2017-09-20 2017-09-18 46.682 54,241 +820 0.03% 2,532,089
2017-09-19 2017-09-15 43.735 53,421 -2,103 0.03% 2,336,359
2017-09-15 2017-09-13 43.259 55,524 -21 0.03% 2,401,939
2017-09-08 2017-09-06 43.069 55,545 -1,042 0.03% 2,392,285
2017-09-06 2017-09-04 43.069 56,587 -988 0.03% 2,437,164
2017-09-05 2017-09-01 43.545 57,575 +1,893 0.03% 2,507,086
2017-09-04 2017-08-31 43.069 55,682 +11 0.03% 2,398,186
2017-09-01 2017-08-30 42.594 55,671 -11 0.03% 2,371,247
2017-08-29 2017-08-25 41.928 55,682 +11 0.03% 2,334,658
2017-08-22 2017-08-18 43.355 55,671 -11 0.03% 2,413,591
2017-08-21 2017-08-17 42.023 55,682 +11 0.03% 2,339,952
2017-08-16 2017-08-14 40.978 55,671 -11 0.03% 2,281,267
2017-08-14 2017-08-10 39.456 55,682 -11 0.03% 2,197,013
2017-08-07 2017-08-03 37.460 55,693 -10 0.03% 2,086,251
2017-08-01 2017-07-28 36.699 55,703 +21 0.03% 2,044,258
2017-07-19 2017-07-17 39.076 55,682 +11 0.03% 2,175,837
2017-07-18 2017-07-14 40.312 55,671 -11 0.03% 2,244,216
2017-07-04 2017-06-30 39.552 55,682 -11 0.03% 2,202,307
2017-06-26 2017-06-22 38.506 55,693 +11 0.03% 2,144,497
2017-06-23 2017-06-21 39.361 55,682 -21 0.03% 2,191,719
2017-06-22 2017-06-20 37.270 55,703 -757 0.03% 2,076,034
2017-06-20 2017-06-16 38.791 56,460 +2,861 0.03% 2,190,135
2017-06-16 2017-06-14 49.439 53,599 -190 0.03% 2,649,902
2017-06-15 2017-06-13 51.056 53,789 +200 0.03% 2,746,234
2017-06-14 2017-06-12 52.672 53,589 -10 0.03% 2,822,638
2017-06-12 2017-06-08 51.911 53,599 +10 0.03% 2,782,397
2017-06-05 2017-06-01 53.433 53,589 +11 0.03% 2,863,398
2017-05-29 2017-05-25 52.292 53,578 -11 0.03% 2,801,683
2017-05-22 2017-05-18 53.908 53,589 +11 0.03% 2,888,873
2017-05-17 2017-05-15 56.000 53,578 +10 0.03% 3,000,348
2017-05-16 2017-05-12 56.760 53,568 +11 0.03% 3,040,532
2017-05-15 2017-05-11 57.045 53,557 -21 0.03% 3,055,183
2017-05-10 2017-05-08 55.239 53,578 -11 0.03% 2,959,596
2017-04-26 2017-04-24 57.521 53,589 +21 0.03% 3,082,484
2017-04-20 2017-04-18 56.950 53,568 +11 0.03% 3,050,718
2017-04-18 2017-04-12 57.901 53,557 +10 0.03% 3,101,011
2017-04-13 2017-04-11 58.472 53,547 +11 0.03% 3,130,978
2017-04-12 2017-04-10 59.517 53,536 +10 0.03% 3,186,325
2017-04-10 2017-04-06 59.708 53,526 +11 0.03% 3,195,908
2017-04-07 2017-04-05 60.373 53,515 +10 0.03% 3,230,867
2017-04-03 2017-03-30 62.750 53,505 +11 0.03% 3,357,439
2017-03-31 2017-03-29 64.081 53,494 -11 0.03% 3,427,952
2017-03-29 2017-03-27 62.560 53,505 +11 0.03% 3,347,265
2017-03-28 2017-03-24 64.366 53,494 -11 0.03% 3,443,210
2017-03-24 2017-03-22 62.560 53,505 +21 0.03% 3,347,265
2017-03-22 2017-03-20 66.458 53,484 -10 0.03% 3,554,437
2017-03-21 2017-03-17 65.507 53,494 -42 0.03% 3,504,242
2017-03-20 2017-03-16 65.222 53,536 +21 0.03% 3,491,723
2017-03-17 2017-03-15 65.507 53,515 -737 0.03% 3,505,618
2017-03-16 2017-03-14 65.697 54,252 -305 0.03% 3,564,213
2017-03-15 2017-03-13 65.792 54,557 +737 0.03% 3,589,437
2017-03-13 2017-03-09 65.127 53,820 +31 0.03% 3,505,129
2017-03-09 2017-03-07 67.123 53,789 +313 0.03% 3,610,505
2017-03-06 2017-03-02 68.264 53,476 +42 0.03% 3,650,507
2017-02-28 2017-02-24 69.310 53,434 -95 0.03% 3,703,523
2017-02-27 2017-02-23 64.556 53,529 -21 0.03% 3,455,642
2017-02-22 2017-02-20 57.901 53,550 -21 0.03% 3,100,606
2017-02-15 2017-02-13 57.236 53,571 +21 0.03% 3,066,169
2017-02-14 2017-02-10 57.141 53,550 +21 0.03% 3,059,875
2017-02-08 2017-02-06 56.855 53,529 +11 0.03% 3,043,408
2016-12-23 2016-12-21 58.567 53,518 +10 0.03% 3,134,371
2016-12-02 2016-11-30 60.373 53,508 +11 0.03% 3,230,444
2016-12-01 2016-11-29 61.229 53,497 +10 0.03% 3,275,556
2016-10-18 2016-10-14 63.035 53,487 -31 0.03% 3,371,565
2016-10-17 2016-10-13 62.275 53,518 +31 0.03% 3,332,813
2016-10-11 2016-10-06 64.271 53,487 -52 0.03% 3,437,674
2016-10-06 2016-10-04 62.845 53,539 +52 0.03% 3,364,663
2016-09-05 2016-09-01 66.268 53,487 -10 0.03% 3,544,466
2016-08-30 2016-08-26 62.560 53,497 -32 0.03% 3,346,764
2016-08-24 2016-08-22 61.229 53,529 +32 0.03% 3,277,516
2016-08-01 2016-07-28 61.229 53,497 -53 0.03% 3,275,556
2016-07-29 2016-07-27 59.993 53,550 +53 0.03% 3,212,615
2016-07-28 2016-07-26 59.803 53,497 -42 0.03% 3,199,262
2016-07-21 2016-07-19 63.416 53,539 -32 0.03% 3,395,204
2016-07-20 2016-07-18 57.806 53,571 -10 0.03% 3,096,728
2016-07-19 2016-07-15 57.616 53,581 -11 0.03% 3,087,118
2016-07-14 2016-07-12 54.383 53,592 +11 0.03% 2,914,512
2016-07-07 2016-07-05 53.623 53,581 +21 0.03% 2,873,159
2016-06-27 2016-06-23 57.045 53,560 -11 0.03% 3,055,355
2016-06-24 2016-06-22 56.760 53,571 +11 0.03% 3,040,702
2016-06-23 2016-06-21 56.665 53,560 -11 0.03% 3,034,986
2016-06-22 2016-06-20 55.144 53,571 +21 0.03% 2,954,116
2016-06-10 2016-06-07 58.947 53,550 -10 0.03% 3,156,610
2016-06-08 2016-06-06 58.091 53,560 +10 0.03% 3,111,369
2016-06-07 2016-06-03 58.281 53,550 +21 0.03% 3,120,971
2016-06-03 2016-06-01 59.137 53,529 +11 0.03% 3,165,551
2016-06-02 2016-05-31 59.613 53,518 -21 0.03% 3,190,342
2016-05-30 2016-05-26 58.472 53,539 -11 0.03% 3,130,511
2016-05-26 2016-05-24 57.616 53,550 +32 0.03% 3,085,332
2016-05-24 2016-05-20 59.708 53,518 -42 0.03% 3,195,430
2016-05-17 2016-05-13 59.708 53,560 +21 0.03% 3,197,938
2016-05-16 2016-05-12 61.419 53,539 -21 0.03% 3,288,309
2016-05-10 2016-05-06 64.176 53,560 +21 0.03% 3,437,274
2016-05-06 2016-05-04 64.556 53,539 -11 0.03% 3,456,287
2016-04-27 2016-04-25 65.127 53,550 +11 0.03% 3,487,545
2016-04-26 2016-04-22 66.553 53,539 -10,518 0.03% 3,563,183
2016-04-22 2016-04-20 66.648 64,057 -11 0.03% 4,269,278
2016-04-20 2016-04-18 65.602 64,068 +11 0.03% 4,203,006
2016-04-19 2016-04-15 66.743 64,057 -6,311 0.03% 4,275,368
2016-04-18 2016-04-14 66.553 70,368 -11 0.03% 4,683,204
2016-04-11 2016-04-07 65.317 70,379 +11 0.03% 4,596,948
2016-04-07 2016-04-05 67.694 70,368 +600 0.03% 4,763,487
2016-04-01 2016-03-30 68.740 69,768 -11 0.03% 4,795,836
2016-03-30 2016-03-24 65.412 69,779 +11 0.03% 4,564,392
2016-03-22 2016-03-18 66.933 69,768 +10 0.03% 4,669,805
2016-03-16 2016-03-14 68.074 69,758 -451 0.03% 4,748,723
2016-02-29 2016-02-25 64.842 70,209 +10,518 0.03% 4,552,469
2016-02-24 2016-02-22 76.631 59,691 -6,311 0.03% 4,574,185
2016-02-18 2016-02-16 72.258 66,002 -2,103 0.03% 4,769,145
2016-02-16 2016-02-12 69.310 68,105 +2,103 0.03% 4,720,373
2016-02-12 2016-02-05 73.113 66,002 +6,311 0.03% 4,825,621
2016-02-04 2016-02-02 76.441 59,691 -16,482 0.03% 4,562,834
2016-02-03 2016-02-01 76.061 76,173 -52 0.04% 5,793,765
2016-01-29 2016-01-27 71.687 76,225 +5,259 0.04% 5,464,351
2016-01-28 2016-01-26 75.775 70,966 +10,518 0.03% 5,377,476
2016-01-27 2016-01-25 78.152 60,448 -10,518 0.03% 4,724,149
2016-01-14 2016-01-12 73.303 70,966 +4,912 0.03% 5,202,050
2016-01-11 2016-01-07 73.208 66,054 -11 0.03% 4,835,703
2016-01-07 2016-01-05 78.533 66,065 +11 0.03% 5,188,255
2016-01-05 2015-12-31 81.385 66,054 -64 0.03% 5,375,795
2015-12-01 2015-11-27 81.765 66,118 -31 0.03% 5,406,148
2015-11-30 2015-11-26 82.050 66,149 -158 0.03% 5,427,551
2015-11-27 2015-11-25 87.375 66,307 +200 0.03% 5,793,549
2015-11-26 2015-11-24 82.811 66,107 -11 0.03% 5,474,386
2015-11-24 2015-11-20 82.716 66,118 -105 0.03% 5,469,010
2015-11-20 2015-11-18 80.909 66,223 +11 0.03% 5,358,068
2015-11-17 2015-11-13 83.762 66,212 -11 0.03% 5,546,032
2015-11-13 2015-11-11 81.290 66,223 +11 0.03% 5,383,253
2015-11-11 2015-11-09 82.241 66,212 -253 0.03% 5,445,310
2015-11-10 2015-11-06 83.762 66,465 -109 0.03% 5,567,224
2015-11-09 2015-11-05 83.857 66,574 -10 0.03% 5,582,684
2015-11-02 2015-10-29 81.575 66,584 +347 0.03% 5,431,590
2015-10-29 2015-10-27 78.342 66,237 -547 0.03% 5,189,167
2015-10-15 2015-10-13 62.275 66,784 -32 0.03% 4,158,948
2015-10-06 2015-10-02 55.334 66,816 +11 0.03% 3,697,203
2015-09-23 2015-09-21 63.701 66,805 +31 0.03% 4,255,529
2015-09-22 2015-09-18 67.884 66,774 -21 0.03% 4,532,892
2015-09-17 2015-09-15 61.324 66,795 -8,624 0.03% 4,096,127
2015-09-14 2015-09-10 61.989 75,419 +105 0.04% 4,675,178
2015-09-09 2015-09-07 58.186 75,314 -6,805 0.04% 4,382,248
2015-09-02 2015-08-31 61.799 82,119 +21 0.04% 5,074,892
2015-08-25 2015-08-21 62.940 82,098 +10 0.04% 5,167,261
2015-08-21 2015-08-19 66.173 82,088 +11 0.04% 5,431,987
2015-08-18 2015-08-14 70.736 82,077 +10 0.04% 5,805,829
2015-08-17 2015-08-13 73.208 82,067 -10 0.04% 6,007,988
2015-08-14 2015-08-12 70.927 82,077 +10 0.04% 5,821,436
2015-08-07 2015-08-05 70.736 82,067 -620 0.04% 5,805,121
2015-08-05 2015-08-03 71.307 82,687 -337 0.04% 5,896,147
2015-08-04 2015-07-31 70.736 83,024 -42 0.04% 5,872,816
2015-07-24 2015-07-22 70.736 83,066 -10 0.04% 5,875,787
2015-07-20 2015-07-16 67.884 83,076 +105 0.04% 5,639,539
2015-07-17 2015-07-15 68.550 82,971 -11 0.04% 5,687,631
2015-07-15 2015-07-13 68.550 82,982 -10 0.04% 5,688,385
2015-07-13 2015-07-09 64.937 82,992 -263 0.04% 5,389,230
2015-07-09 2015-07-07 65.317 83,255 +21 0.04% 5,437,971
2015-07-08 2015-07-06 67.504 83,234 +10 0.04% 5,618,610
2015-07-07 2015-07-03 68.930 83,224 -10 0.04% 5,736,624
2015-07-02 2015-06-29 68.550 83,234 -11 0.04% 5,705,659
2015-06-30 2015-06-26 68.169 83,245 +11 0.04% 5,674,755
2015-06-29 2015-06-25 68.835 83,234 +10 0.04% 5,729,400
2015-06-25 2015-06-23 70.356 83,224 -10 0.04% 5,855,313
2015-06-17 2015-06-15 69.025 83,234 -4,197 0.04% 5,745,227
2015-06-12 2015-06-10 70.261 87,431 -10 0.04% 6,142,988
2015-06-11 2015-06-09 69.025 87,441 -4,281 0.04% 6,035,615
2015-06-10 2015-06-08 70.927 91,722 +31 0.04% 6,505,522
2015-06-09 2015-06-05 72.923 91,691 -10 0.04% 6,686,393
2015-06-05 2015-06-03 71.402 91,701 -11 0.04% 6,547,625
2015-06-04 2015-06-02 71.212 91,712 +11 0.04% 6,530,971
2015-06-03 2015-06-01 72.448 91,701 +21 0.04% 6,643,529
2015-06-01 2015-05-28 75.775 91,680 +18,385 0.04% 6,947,087
2015-05-29 2015-05-27 70.451 73,295 +2,167 0.04% 5,163,716
2015-05-28 2015-05-26 68.835 71,128 +4,249 0.03% 4,896,085
2015-05-26 2015-05-21 64.937 66,879 +2,104 0.03% 4,342,904
2015-05-20 2015-05-18 66.458 64,775 +10 0.03% 4,304,814
2015-05-15 2015-05-13 67.314 64,765 -268 0.03% 4,359,568
2015-05-13 2015-05-11 66.173 65,033 +105 0.03% 4,303,411
2015-05-12 2015-05-08 67.314 64,928 -84 0.03% 4,370,540
2015-05-11 2015-05-07 65.602 65,012 +473 0.03% 4,264,935
2015-05-05 2015-04-30 69.976 64,539 -33 0.03% 4,516,165
2015-04-29 2015-04-27 72.353 64,572 +526 0.03% 4,671,955
2015-04-28 2015-04-24 71.972 64,046 +1 0.03% 4,609,541
2015-04-24 2015-04-22 72.258 64,045 -168 0.03% 4,627,736
2015-04-23 2015-04-21 71.212 64,213 +210 0.03% 4,572,720
2015-04-17 2015-04-15 73.398 64,003 -1,052 0.03% 4,697,723
2015-04-16 2015-04-14 75.680 65,055 -1,420 0.03% 4,923,382
2015-04-15 2015-04-13 76.251 66,475 +15,525 0.03% 5,068,769
2015-04-13 2015-04-09 74.634 50,950 -9,151 0.02% 3,802,626
2015-04-10 2015-04-08 76.156 60,101 +1,052 0.03% 4,577,033
2015-04-08 2015-04-01 74.349 59,049 -5 0.03% 4,390,248
2015-03-30 2015-03-26 71.592 59,054 +10,518 0.03% 4,227,797
2015-03-26 2015-03-24 70.261 48,536 -11 0.02% 3,410,187
2015-03-25 2015-03-23 69.025 48,547 -210 0.02% 3,350,957
2015-03-23 2015-03-19 67.504 48,757 -158 0.02% 3,291,282
2015-03-19 2015-03-17 66.933 48,915 +158 0.02% 3,274,044
2015-03-17 2015-03-13 70.927 48,757 -211 0.02% 3,458,164
2015-03-12 2015-03-10 70.404 48,968 +106 0.02% 3,447,523
2015-03-11 2015-03-09 72.776 48,862 +6 0.02% 3,555,966
2015-03-10 2015-03-06 73.630 48,856 -1,897 0.02% 3,597,250
2015-03-09 2015-03-05 75.148 50,753 -211 0.02% 3,813,975
2015-03-05 2015-03-03 74.578 50,964 +211 0.02% 3,800,817
2015-02-26 2015-02-24 83.403 50,753 -432 0.02% 4,232,934
2015-02-11 2015-02-09 81.410 51,185 -527 0.02% 4,166,976
2015-02-09 2015-02-05 77.899 51,712 -685 0.03% 4,028,334
2015-02-06 2015-02-04 82.074 52,397 +53 0.03% 4,300,446
2015-02-05 2015-02-03 82.928 52,344 +2,107 0.03% 4,340,795
2015-02-04 2015-02-02 82.169 50,237 +1,265 0.02% 4,127,932
2015-01-30 2015-01-28 83.118 48,972 -10 0.02% 4,070,454
2015-01-27 2015-01-23 79.892 48,982 -841 0.02% 3,913,268
2015-01-26 2015-01-22 77.045 49,823 +632 0.02% 3,838,635
2015-01-22 2015-01-20 82.454 49,191 -10 0.02% 4,055,985
2015-01-21 2015-01-19 81.885 49,201 -306 0.02% 4,028,800
2015-01-20 2015-01-16 82.928 49,507 +1,560 0.02% 4,105,528
2015-01-16 2015-01-14 87.293 47,947 +21 0.02% 4,185,431
2015-01-12 2015-01-08 85.965 47,926 +21 0.02% 4,119,935
2015-01-07 2015-01-05 89.001 47,905 +11 0.02% 4,263,582
2015-01-05 2014-12-31 88.052 47,894 +10 0.02% 4,217,160
2015-01-02 2014-12-29 84.636 47,884 +32 0.02% 4,052,717
2014-12-30 2014-12-24 83.592 47,852 +31 0.02% 4,000,064
2014-12-23 2014-12-19 83.403 47,821 -210 0.02% 3,988,398
2014-12-22 2014-12-18 81.885 48,031 +10 0.02% 3,932,995
2014-12-19 2014-12-17 82.359 48,021 +211 0.02% 3,954,958
2014-12-15 2014-12-11 84.636 47,810 -527 0.02% 4,046,453
2014-12-10 2014-12-08 88.052 48,337 +32 0.02% 4,256,167
2014-12-08 2014-12-04 91.183 48,305 +21 0.02% 4,404,600
2014-12-05 2014-12-03 91.561 48,284 -180 0.02% 4,420,934
2014-12-04 2014-12-02 91.939 48,464 +53 0.02% 4,455,733
2014-11-13 2014-11-11 92.884 48,411 -275 0.02% 4,496,604
2014-11-11 2014-11-07 89.293 48,686 +105 0.02% 4,347,333
2014-11-10 2014-11-06 91.467 48,581 -105 0.02% 4,443,537
2014-11-06 2014-11-04 92.884 48,686 -233 0.02% 4,522,147
2014-11-04 2014-10-31 91.750 48,919 -678 0.02% 4,488,320
2014-11-03 2014-10-30 95.246 49,597 -105 0.02% 4,723,925
2014-10-31 2014-10-29 95.435 49,702 +158 0.02% 4,743,318
2014-10-30 2014-10-28 96.380 49,544 -254 0.02% 4,775,054
2014-10-24 2014-10-22 94.490 49,798 +212 0.02% 4,705,426
2014-10-23 2014-10-21 94.679 49,586 -265 0.02% 4,694,765
2014-10-22 2014-10-20 95.057 49,851 +106 0.02% 4,738,696
2014-10-17 2014-10-15 97.703 49,745 +360 0.02% 4,860,232
2014-10-16 2014-10-14 99.404 49,385 +11 0.02% 4,909,054
2014-10-15 2014-10-13 101.105 49,374 -254 0.02% 4,991,937
2014-10-13 2014-10-09 102.238 49,628 +148 0.02% 5,073,890
2014-10-10 2014-10-08 99.971 49,480 +106 0.02% 4,946,550
2014-10-08 2014-10-06 103.372 49,374 +31 0.02% 5,103,906
2014-10-07 2014-10-03 103.183 49,343 -116 0.02% 5,091,377
2014-10-06 2014-09-30 94.868 49,459 +222 0.02% 4,692,087
2014-09-30 2014-09-26 102.427 49,237 -31 0.02% 5,043,220
2014-09-29 2014-09-25 104.128 49,268 -244 0.02% 5,130,191
2014-09-26 2014-09-24 112.632 49,512 +265 0.02% 5,576,655
2014-09-23 2014-09-19 116.034 49,247 -265 0.02% 5,714,328
2014-09-08 2014-09-04 121.892 49,512 +265 0.02% 6,035,138
2014-08-26 2014-08-22 121.137 49,247 -64 0.02% 5,965,610
2014-08-22 2014-08-20 120.759 49,311 -21 0.02% 5,954,725
2014-08-15 2014-08-13 113.199 49,332 -159 0.02% 5,584,349
2014-08-07 2014-08-05 113.955 49,491 -4,233 0.02% 5,639,759
2014-08-05 2014-08-01 114.144 53,724 +3,069 0.03% 6,132,285
2014-08-04 2014-07-31 115.278 50,655 -1,058 0.02% 5,839,413
2014-07-31 2014-07-29 112.443 51,713 +32 0.03% 5,814,786
2014-07-30 2014-07-28 113.010 51,681 +1 0.03% 5,840,488
2014-07-29 2014-07-25 111.687 51,680 -10 0.03% 5,772,009
2014-07-28 2014-07-24 110.743 51,690 -32 0.03% 5,724,284
2014-07-07 2014-07-03 107.341 51,722 -32 0.03% 5,551,888
2014-06-26 2014-06-24 102.049 51,754 +32 0.03% 5,281,469
2014-06-20 2014-06-18 106.207 51,722 -529 0.03% 5,493,241
2014-06-16 2014-06-12 106.585 52,251 +63 0.03% 5,569,173
2014-06-04 2014-05-30 108.097 52,188 -10 0.03% 5,641,359
2014-06-03 2014-05-29 108.853 52,198 +1,693 0.03% 5,681,897
2014-05-27 2014-05-23 108.475 50,505 +10 0.02% 5,478,520
2014-05-23 2014-05-21 107.152 50,495 +530 0.02% 5,410,638
2014-05-12 2014-05-08 111.876 49,965 +21 0.02% 5,589,907
2014-05-08 2014-05-05 115.845 49,944 +32 0.02% 5,785,765
2014-05-05 2014-04-30 121.703 49,912 +31 0.02% 6,074,463
2014-04-29 2014-04-25 131.530 49,881 -846 0.02% 6,560,870
2014-04-28 2014-04-24 131.341 50,727 -1 0.02% 6,662,558
2014-04-25 2014-04-23 130.208 50,728 -317 0.02% 6,605,170
2014-04-23 2014-04-17 129.452 51,045 -452 0.02% 6,607,860
2014-04-14 2014-04-10 124.538 51,497 +910 0.03% 6,413,342
2014-04-11 2014-04-09 125.861 50,587 +317 0.02% 6,366,931
2014-04-07 2014-04-03 129.452 50,270 -31 0.02% 6,507,534
2014-03-24 2014-03-20 125.672 50,301 +31 0.02% 6,321,429
2014-03-20 2014-03-18 128.885 50,270 +32 0.02% 6,479,034
2014-03-18 2014-03-14 130.775 50,238 +42 0.02% 6,569,850
2014-03-14 2014-03-12 134.554 50,196 +212 0.02% 6,754,079
2014-03-13 2014-03-11 139.468 49,984 -212 0.02% 6,971,149
2014-03-12 2014-03-10 137.956 50,196 -465 0.02% 6,924,828
2014-03-10 2014-03-06 140.129 50,661 +751 0.02% 7,099,078
2014-03-07 2014-03-05 140.318 49,910 -101 0.02% 7,003,254
2014-03-06 2014-03-04 140.318 50,011 -732 0.02% 7,017,426
2014-03-05 2014-03-03 138.620 50,743 -1,071 0.02% 7,034,008
2014-02-28 2014-02-26 134.848 51,814 +318 0.03% 6,987,029
2014-02-27 2014-02-25 132.208 51,496 +11 0.03% 6,808,178
2014-02-24 2014-02-20 137.489 51,485 -1,166 0.03% 7,078,604
2014-02-21 2014-02-19 138.620 52,651 +1,166 0.03% 7,298,495
2014-02-17 2014-02-13 134.471 51,485 -3,669 0.03% 6,923,244
2014-02-10 2014-02-06 136.546 55,154 +11 0.03% 7,531,040
2014-02-07 2014-02-05 132.585 55,143 -955 0.03% 7,311,140
2014-02-06 2014-02-04 132.774 56,098 +4,242 0.03% 7,448,338
2014-02-04 2014-01-28 139.375 51,856 -827 0.03% 7,227,412
2014-01-29 2014-01-27 139.940 52,683 -9,311 0.03% 7,372,483
2014-01-28 2014-01-24 145.787 61,994 -1,336 0.03% 9,037,920
2014-01-27 2014-01-23 150.691 63,330 -1,145 0.03% 9,543,235
2014-01-24 2014-01-22 148.050 64,475 -43 0.03% 9,545,537
2014-01-23 2014-01-21 148.239 64,518 -212 0.03% 9,564,071
2014-01-22 2014-01-20 144.090 64,730 +2,280 0.03% 9,326,922
2014-01-21 2014-01-17 146.730 62,450 -85 0.03% 9,163,289
2014-01-20 2014-01-16 150.502 62,535 -424 0.03% 9,411,642
2014-01-17 2014-01-15 150.313 62,959 +2,545 0.03% 9,463,581
2014-01-16 2014-01-14 151.822 60,414 +7,805 0.03% 9,172,186
2014-01-15 2014-01-13 150.879 52,609 -424 0.03% 7,937,603
2014-01-14 2014-01-10 150.879 53,033 +254 0.03% 8,001,576
2014-01-13 2014-01-09 149.182 52,779 +425 0.03% 7,873,666
2014-01-10 2014-01-08 149.936 52,354 +8,483 0.03% 7,849,760
2014-01-09 2014-01-07 150.879 43,871 -106 0.02% 6,619,221
2014-01-08 2014-01-06 151.256 43,977 -551 0.02% 6,651,802
2014-01-06 2014-01-02 147.107 44,528 +2,036 0.02% 6,550,390
2014-01-03 2013-12-31 140.883 42,492 -53 0.02% 5,986,419
2013-12-23 2013-12-19 147.296 42,545 +424 0.02% 6,266,700
2013-12-20 2013-12-18 145.221 42,121 +10 0.02% 6,116,863
2013-12-19 2013-12-17 144.655 42,111 +2,302 0.02% 6,091,585
2013-12-18 2013-12-16 145.221 39,809 -308 0.02% 5,781,112
2013-12-12 2013-12-10 150.502 40,117 +106 0.02% 6,037,689
2013-12-11 2013-12-09 150.313 40,011 +372 0.02% 6,014,189
2013-12-04 2013-12-02 154.085 39,639 +795 0.02% 6,107,790
2013-11-29 2013-11-27 155.971 38,844 -414 0.02% 6,058,552
2013-11-28 2013-11-26 160.309 39,258 +53 0.02% 6,293,416
2013-11-27 2013-11-25 160.309 39,205 -2,120 0.02% 6,284,920
2013-11-26 2013-11-22 154.651 41,325 -425 0.02% 6,390,960
2013-11-25 2013-11-21 155.028 41,750 +2,121 0.02% 6,472,434
2013-11-22 2013-11-20 154.085 39,629 -21 0.02% 6,106,249
2013-11-21 2013-11-19 159.366 39,650 -668 0.02% 6,318,868
2013-11-15 2013-11-13 152.765 40,318 -32 0.02% 6,159,187
2013-11-13 2013-11-11 150.125 40,350 -63 0.02% 6,057,536
2013-11-12 2013-11-08 141.261 40,413 -149 0.02% 5,708,766
2013-11-11 2013-11-07 135.037 40,562 -159 0.02% 5,477,366
2013-11-07 2013-11-05 133.528 40,721 -2,534 0.02% 5,437,397
2013-11-05 2013-11-01 133.528 43,255 -891 0.02% 5,775,757
2013-11-04 2013-10-31 134.282 44,146 -1,442 0.02% 5,928,034
2013-11-01 2013-10-30 130.133 45,588 +784 0.02% 5,932,517
2013-10-31 2013-10-29 123.344 44,804 +11 0.02% 5,526,293
2013-10-22 2013-10-18 121.269 44,793 +318 0.02% 5,432,009
2013-10-21 2013-10-17 121.835 44,475 +159 0.02% 5,418,609
2013-10-17 2013-10-15 123.155 44,316 -318 0.02% 5,457,743
2013-10-16 2013-10-11 120.326 44,634 +318 0.02% 5,370,638
2013-10-10 2013-10-08 124.475 44,316 -636 0.02% 5,516,249
2013-10-09 2013-10-07 118.629 44,952 -509 0.02% 5,332,600
2013-10-07 2013-10-03 115.988 45,461 +21 0.02% 5,272,948
2013-10-04 2013-10-02 116.366 45,440 -53 0.02% 5,287,652
2013-10-03 2013-09-30 117.120 45,493 -1,654 0.02% 5,328,139
2013-10-02 2013-09-27 113.725 47,147 +1,601 0.02% 5,361,802
2013-09-30 2013-09-26 115.234 45,546 -1,061 0.02% 5,248,447
2013-09-27 2013-09-25 114.480 46,607 +11 0.02% 5,335,550
2013-09-25 2013-09-23 115.988 46,596 +424 0.02% 5,404,595
2013-09-16 2013-09-12 113.725 46,172 -1,060 0.02% 5,250,920
2013-09-13 2013-09-11 113.159 47,232 +1,060 0.02% 5,344,745
2013-09-12 2013-09-10 109.953 46,172 -689 0.02% 5,076,760
2013-09-11 2013-09-09 118.440 46,861 +106 0.02% 5,550,225
2013-09-10 2013-09-06 119.572 46,755 -32 0.02% 5,590,578
2013-09-06 2013-09-04 117.309 46,787 +340 0.02% 5,488,516
2013-09-05 2013-09-03 123.344 46,447 -11 0.02% 5,728,947
2013-09-04 2013-09-02 121.646 46,458 +435 0.02% 5,651,446
2013-09-03 2013-08-30 124.853 46,023 -11 0.02% 5,746,088
2013-08-30 2013-08-28 127.116 46,034 -2,121 0.02% 5,851,645
2013-08-28 2013-08-26 127.682 48,155 -10 0.02% 6,148,503
2013-08-22 2013-08-20 126.739 48,165 -541 0.02% 6,104,361
2013-08-21 2013-08-19 123.344 48,706 +424 0.02% 6,007,580
2013-08-20 2013-08-16 123.721 48,282 +74 0.02% 5,973,494
2013-08-19 2013-08-15 124.664 48,208 -360 0.02% 6,009,799
2013-08-12 2013-08-08 127.493 48,568 -350 0.02% 6,192,076
2013-08-08 2013-08-06 125.230 48,918 +42 0.02% 6,125,988
2013-08-06 2013-08-02 128.059 48,876 -785 0.02% 6,258,998
2013-08-05 2013-08-01 122.967 49,661 -1,166 0.02% 6,106,641
2013-08-02 2013-07-31 119.195 50,827 -21 0.02% 6,058,302
2013-08-01 2013-07-30 120.138 50,848 -149 0.02% 6,108,754
2013-07-30 2013-07-26 115.800 50,997 -530 0.02% 5,905,441
2013-07-29 2013-07-25 114.668 51,527 +308 0.03% 5,908,508
2013-07-26 2013-07-24 114.857 51,219 -8,484 0.02% 5,882,850
2013-07-25 2013-07-23 114.857 59,703 +530 0.03% 6,857,295
2013-07-24 2013-07-22 115.988 59,173 -63 0.03% 6,863,380
2013-07-18 2013-07-16 112.216 59,236 -340 0.03% 6,647,251
2013-07-17 2013-07-15 108.633 59,576 +32 0.03% 6,471,921
2013-07-15 2013-07-11 109.010 59,544 -1,294 0.03% 6,490,904
2013-07-12 2013-07-10 108.067 60,838 +1,559 0.03% 6,574,594
2013-07-11 2013-07-09 111.273 59,279 -138 0.03% 6,596,176
2013-07-08 2013-07-04 111.462 59,417 -530 0.03% 6,622,738
2013-07-05 2013-07-03 110.330 59,947 -21 0.03% 6,613,977
2013-07-04 2013-07-02 111.085 59,968 -85 0.03% 6,661,534
2013-06-27 2013-06-25 106.370 60,053 +318 0.03% 6,387,827
2013-06-20 2013-06-18 108.067 59,735 -1,856 0.03% 6,455,395
2013-06-19 2013-06-17 107.124 61,591 +11 0.03% 6,597,888
2013-06-18 2013-06-14 106.936 61,580 -541 0.03% 6,585,096
2013-06-17 2013-06-13 104.861 62,121 +955 0.03% 6,514,073
2013-06-14 2013-06-11 110.142 61,166 -1,061 0.03% 6,736,934
2013-06-13 2013-06-10 110.708 62,227 -742 0.03% 6,889,002
2013-06-06 2013-06-04 112.216 62,969 -2,121 0.03% 7,066,154
2013-06-05 2013-06-03 113.537 65,090 +562 0.03% 7,390,097
2013-06-04 2013-05-31 112.216 64,528 -11 0.03% 7,241,100
2013-05-31 2013-05-29 113.537 64,539 -339 0.03% 7,327,538
2013-05-30 2013-05-28 112.216 64,878 +11 0.03% 7,280,376
2013-05-27 2013-05-23 108.067 64,867 -1,432 0.03% 7,009,996
2013-05-24 2013-05-22 109.010 66,299 -329 0.03% 7,227,268
2013-05-22 2013-05-20 103.541 66,628 -3,171 0.03% 6,898,719
2013-05-21 2013-05-16 103.164 69,799 -2,195 0.03% 7,200,719
2013-05-20 2013-05-15 106.370 71,994 -1,995 0.04% 7,657,990
2013-05-16 2013-05-14 100.523 73,989 +5,302 0.04% 7,437,616
2013-05-15 2013-05-13 97.694 68,687 +668 0.03% 6,710,327
2013-05-14 2013-05-10 97.128 68,019 +32 0.03% 6,606,582
2013-05-13 2013-05-09 98.260 67,987 -424 0.03% 6,680,408
2013-05-10 2013-05-08 97.883 68,411 +1,824 0.03% 6,696,265
2013-05-08 2013-05-06 102.786 66,587 +3,202 0.03% 6,844,241
2013-05-07 2013-05-03 102.975 63,385 -212 0.03% 6,527,073
2013-05-06 2013-05-02 100.523 63,597 -2,905 0.03% 6,392,978
2013-05-03 2013-04-30 102.598 66,502 -138 0.03% 6,822,962
2013-05-02 2013-04-29 99.203 66,640 +1,050 0.03% 6,610,893
2013-04-26 2013-04-24 95.054 65,590 +10 0.03% 6,234,585
2013-04-25 2013-04-23 94.488 65,580 -2,662 0.03% 6,196,529
2013-04-24 2013-04-22 95.620 68,242 +22 0.03% 6,525,279
2013-04-23 2013-04-19 95.242 68,220 +1,060 0.03% 6,497,443
2013-04-19 2013-04-17 94.111 67,160 -32 0.03% 6,320,488
2013-04-18 2013-04-16 94.677 67,192 +520 0.03% 6,361,516
2013-04-17 2013-04-15 93.451 66,672 +1,060 0.03% 6,230,552
2013-04-16 2013-04-12 94.205 65,612 -31 0.03% 6,180,991
2013-04-15 2013-04-11 92.602 65,643 +1,039 0.03% 6,078,680
2013-04-12 2013-04-10 91.093 64,604 -541 0.03% 5,884,992
2013-04-11 2013-04-09 90.339 65,145 -11 0.03% 5,885,129
2013-04-10 2013-04-08 89.679 65,156 -10 0.03% 5,843,113
2013-04-09 2013-04-05 88.359 65,166 -2,418 0.03% 5,757,978
2013-04-08 2013-04-03 89.679 67,584 -212 0.03% 6,060,853
2013-04-05 2013-04-02 88.830 67,796 -74 0.03% 6,022,327
2013-04-03 2013-03-28 88.076 67,870 -96 0.03% 5,977,700
2013-04-02 2013-03-27 88.642 67,966 +106 0.03% 6,024,610
2013-03-28 2013-03-26 89.396 67,860 +223 0.03% 6,066,407
2013-03-27 2013-03-25 89.302 67,637 -202 0.03% 6,040,094
2013-03-26 2013-03-22 89.302 67,839 +329 0.03% 6,058,133
2013-03-25 2013-03-21 90.528 67,510 +233 0.03% 6,111,513
2013-03-22 2013-03-20 92.602 67,277 -63 0.03% 6,229,992
2013-03-21 2013-03-19 87.699 67,340 -127 0.03% 5,905,619
2013-03-20 2013-03-18 85.813 67,467 +21 0.03% 5,789,515
2013-03-19 2013-03-15 87.699 67,446 -318 0.03% 5,914,915
2013-03-15 2013-03-13 87.887 67,764 +10 0.03% 5,955,583
2013-03-14 2013-03-12 91.282 67,754 +361 0.03% 6,184,715
2013-03-13 2013-03-11 94.677 67,393 -742 0.03% 6,380,546
2013-03-12 2013-03-08 93.828 68,135 -1,793 0.03% 6,392,971
2013-03-11 2013-03-07 92.319 69,928 +22 0.03% 6,455,697
2013-03-08 2013-03-06 91.376 69,906 -743 0.03% 6,387,745
2013-03-07 2013-03-05 92.414 70,649 +212 0.03% 6,528,922
2013-03-06 2013-03-04 92.979 70,437 -477 0.03% 6,549,183
2013-03-01 2013-02-27 95.242 70,914 -1,060 0.03% 6,754,026
2013-02-28 2013-02-26 95.997 71,974 -1,114 0.04% 6,909,280
2013-02-27 2013-02-25 97.317 73,088 +2,089 0.04% 7,112,711
2013-02-26 2013-02-22 95.054 70,999 -774 0.03% 6,748,731
2013-02-25 2013-02-21 94.865 71,773 -2,184 0.03% 6,808,767
2013-02-22 2013-02-20 94.677 73,957 -223 0.04% 7,002,004
2013-02-21 2013-02-19 94.488 74,180 -308 0.04% 7,009,127
2013-02-20 2013-02-18 96.374 74,488 -339 0.04% 7,178,713
2013-02-19 2013-02-15 95.431 74,827 -1,983 0.04% 7,140,822
2013-02-18 2013-02-14 96.563 76,810 +212 0.04% 7,416,980
2013-02-15 2013-02-08 97.506 76,598 +106 0.04% 7,468,740
2013-02-14 2013-02-07 95.242 76,492 +902 0.04% 7,285,289
2013-02-08 2013-02-06 96.563 75,590 -22 0.04% 7,299,173
2013-02-07 2013-02-05 97.128 75,612 +212 0.04% 7,344,079
2013-02-06 2013-02-04 99.203 75,400 +2,227 0.04% 7,479,911
2013-02-05 2013-02-01 99.580 73,173 +138 0.04% 7,286,587
2013-02-04 2013-01-31 101.655 73,035 +637 0.04% 7,424,362
2013-02-01 2013-01-30 102.598 72,398 +159 0.04% 7,427,879
2013-01-31 2013-01-29 102.598 72,239 -213 0.04% 7,411,566
2013-01-30 2013-01-28 102.975 72,452 -5 0.04% 7,460,748
2013-01-29 2013-01-25 103.352 72,457 -318 0.04% 7,488,594
2013-01-28 2013-01-24 105.427 72,775 -1,060 0.04% 7,672,438
2013-01-25 2013-01-23 104.861 73,835 +211 0.04% 7,742,415
2013-01-24 2013-01-22 106.747 73,624 -244 0.04% 7,859,143
2013-01-22 2013-01-18 104.672 73,868 +1,068 0.04% 7,731,944
2013-01-21 2013-01-17 102.598 72,800 +21 0.04% 7,469,124
2013-01-18 2013-01-16 102.598 72,779 -10 0.04% 7,466,969
2013-01-17 2013-01-15 102.786 72,789 -1,061 0.04% 7,481,723
2013-01-15 2013-01-11 106.181 73,850 +127 0.04% 7,841,484
2013-01-14 2013-01-10 106.558 73,723 -1,166 0.04% 7,855,807
2013-01-11 2013-01-09 106.936 74,889 +1,060 0.04% 8,008,302
2013-01-10 2013-01-08 105.615 73,829 -519 0.04% 7,797,482
2013-01-09 2013-01-07 108.444 74,348 +530 0.04% 8,062,626
2013-01-08 2013-01-04 108.256 73,818 +1,135 0.04% 7,991,228
2013-01-07 2013-01-03 109.387 72,683 +403 0.04% 7,950,605
2013-01-04 2013-01-02 104.861 72,280 -2,429 0.04% 7,579,356
2013-01-03 2012-12-31 101.278 74,709 +106 0.04% 7,566,353
2013-01-02 2012-12-27 102.598 74,603 -997 0.04% 7,654,107
2012-12-28 2012-12-24 102.409 75,600 +3,542 0.04% 7,742,139
2012-12-27 2012-12-20 103.729 72,058 +1,188 0.04% 7,474,536
2012-12-21 2012-12-19 105.238 70,870 +2,757 0.03% 7,458,234
2012-12-20 2012-12-18 110.142 68,113 +530 0.03% 7,502,089
2012-12-19 2012-12-17 111.651 67,583 +213 0.03% 7,545,683
2012-12-18 2012-12-14 113.537 67,370 -1,178 0.03% 7,648,960
2012-12-14 2012-12-12 116.177 68,548 +22 0.03% 7,963,699
2012-12-13 2012-12-11 116.177 68,526 +21 0.03% 7,961,144
2012-12-12 2012-12-10 117.309 68,505 -4,337 0.03% 8,036,224
2012-12-11 2012-12-07 114.197 72,842 +869 0.04% 8,318,315
2012-12-10 2012-12-06 111.961 71,973 +440 0.04% 8,058,183
2012-12-07 2012-12-05 111.030 71,533 +966 0.03% 7,942,290
2012-12-06 2012-12-04 107.304 70,567 -322 0.03% 7,572,115
2012-12-05 2012-12-03 110.471 70,889 -193 0.03% 7,831,169
2012-12-04 2012-11-30 112.147 71,082 +1,385 0.03% 7,971,667
2012-12-03 2012-11-29 113.265 69,697 -35,171 0.03% 7,894,247
2012-11-30 2012-11-28 114.010 104,868 +129 0.05% 11,956,042
2012-11-29 2012-11-27 114.756 104,739 -1,877 0.05% 12,019,383
2012-11-28 2012-11-26 117.177 106,616 +365 0.05% 12,492,981
2012-11-27 2012-11-23 114.010 106,251 -311 0.05% 12,113,719
2012-11-26 2012-11-22 114.010 106,562 +69,003 0.05% 12,149,176
2012-11-23 2012-11-21 113.079 37,559 +483 0.03% 4,247,132
2012-11-22 2012-11-20 113.824 37,076 -602 0.03% 4,220,143
2012-11-21 2012-11-19 115.128 37,678 -3,542 0.03% 4,337,798
2012-11-20 2012-11-16 113.265 41,220 +569 0.03% 4,668,793
2012-11-19 2012-11-15 120.717 40,651 +1,352 0.03% 4,907,262
2012-11-16 2012-11-14 98.921 39,299 -967 0.03% 3,887,488
2012-11-15 2012-11-13 101.715 40,266 +1,278 0.03% 4,095,663
2012-11-13 2012-11-09 103.578 38,988 +1,149 0.03% 4,038,302
2012-11-12 2012-11-08 104.696 37,839 -666 0.03% 3,961,585
2012-11-09 2012-11-07 106.931 38,505 -3,478 0.03% 4,117,390
2012-11-08 2012-11-06 101.343 41,983 -859 0.03% 4,254,665
2012-11-07 2012-11-05 101.343 42,842 -644 0.03% 4,341,719
2012-11-06 2012-11-02 101.715 43,486 -12,948 0.03% 4,423,185
2012-11-05 2012-11-01 99.293 56,434 +290 0.04% 5,603,522
2012-11-02 2012-10-31 93.891 56,144 +54 0.04% 5,271,412
2012-10-31 2012-10-29 90.445 56,090 +257 0.04% 5,073,033
2012-10-30 2012-10-26 89.917 55,833 +956 0.04% 5,020,319
2012-10-29 2012-10-25 97.639 54,877 -6,984 0.04% 5,358,111
2012-10-26 2012-10-24 96.609 61,861 +58 0.04% 5,976,327
2012-10-25 2012-10-22 106.733 61,803 -361 0.04% 6,596,431
2012-10-24 2012-10-19 107.248 62,164 -47 0.04% 6,666,963
2012-10-22 2012-10-18 107.934 62,211 +1,131 0.04% 6,714,704
2012-10-19 2012-10-17 109.307 61,080 -140 0.04% 6,676,479
2012-10-18 2012-10-16 106.905 61,220 +152 0.04% 6,544,710
2012-10-17 2012-10-15 106.562 61,068 +2,424 0.04% 6,507,503
2012-10-16 2012-10-12 107.420 58,644 +373 0.04% 6,299,513
2012-10-15 2012-10-11 108.621 58,271 +93 0.04% 6,329,439
2012-10-10 2012-10-08 110.680 58,178 -1,142 0.04% 6,439,135
2012-10-09 2012-10-05 111.195 59,320 -7,087 0.04% 6,596,069
2012-10-08 2012-10-04 111.709 66,407 -1,899 0.04% 7,418,292
2012-10-05 2012-10-03 105.189 68,306 -1,049 0.05% 7,185,027
2012-10-03 2012-09-27 99.869 69,355 +8,403 0.05% 6,926,436
2012-09-28 2012-09-26 105.875 60,952 +6,888 0.04% 6,453,305
2012-09-27 2012-09-25 113.769 54,064 +467 0.04% 6,150,788
2012-09-26 2012-09-24 109.136 53,597 +11 0.04% 5,849,337
2012-09-24 2012-09-20 109.822 53,586 +630 0.04% 5,884,917
2012-09-20 2012-09-18 110.508 52,956 -59 0.04% 5,852,078
2012-09-19 2012-09-17 111.366 53,015 +2,331 0.04% 5,904,084
2012-09-18 2012-09-14 114.112 50,684 -2,331 0.03% 5,783,644
2012-09-17 2012-09-13 110.165 53,015 +2,425 0.04% 5,840,403
2012-09-14 2012-09-12 113.082 50,590 -6,877 0.03% 5,720,831
2012-09-13 2012-09-11 111.881 57,467 +5,804 0.04% 6,429,470
2012-09-12 2012-09-10 112.053 51,663 -3,065 0.03% 5,788,977
2012-09-11 2012-09-07 107.934 54,728 -140 0.04% 5,907,031
2012-09-10 2012-09-06 105.704 54,868 -116 0.04% 5,799,745
2012-09-07 2012-09-05 102.958 54,984 +792 0.04% 5,661,045
2012-09-06 2012-09-04 106.390 54,192 -233 0.04% 5,765,486
2012-09-05 2012-09-03 104.846 54,425 +12 0.04% 5,706,223
2012-09-04 2012-08-31 101.757 54,413 +116 0.04% 5,536,897
2012-09-03 2012-08-30 104.331 54,297 +94 0.04% 5,664,851
2012-08-31 2012-08-29 105.189 54,203 +11 0.04% 5,701,549
2012-08-30 2012-08-28 106.390 54,192 -70 0.04% 5,765,486
2012-08-29 2012-08-27 104.502 54,262 +12 0.04% 5,670,510
2012-08-28 2012-08-24 105.189 54,250 -70 0.04% 5,706,493
2012-08-27 2012-08-23 105.704 54,320 -3,485 0.04% 5,741,819
2012-08-23 2012-08-21 104.331 57,805 -11,585 0.04% 6,030,843
2012-08-22 2012-08-20 104.331 69,390 -3,765 0.05% 7,239,516
2012-08-17 2012-08-15 97.982 73,155 +3,497 0.05% 7,167,854
2012-08-16 2012-08-14 99.355 69,658 -3,497 0.05% 6,920,837
2012-08-15 2012-08-13 97.639 73,155 +3,532 0.05% 7,142,748
2012-08-14 2012-08-10 98.497 69,623 +8,042 0.05% 6,857,624
2012-08-13 2012-08-09 99.355 61,581 -10,618 0.04% 6,118,351
2012-08-10 2012-08-08 96.094 72,199 +17,867 0.05% 6,937,904
2012-08-09 2012-08-07 109.479 54,332 +2,063 0.04% 5,948,198
2012-08-08 2012-08-06 85.541 52,269 -1,888 0.03% 4,471,141
2012-08-06 2012-08-02 80.908 54,157 +70 0.04% 4,381,727
2012-08-03 2012-08-01 80.908 54,087 +2,331 0.04% 4,376,064
2012-07-26 2012-07-24 76.875 51,756 -235 0.03% 3,978,760
2012-07-19 2012-07-17 82.023 51,991 +12 0.03% 4,264,471
2012-07-18 2012-07-16 82.109 51,979 -128 0.03% 4,267,946
2012-07-17 2012-07-13 81.594 52,107 -117 0.03% 4,251,632
2012-07-13 2012-07-11 80.908 52,224 -163 0.03% 4,225,332
2012-07-11 2012-07-09 81.423 52,387 +58 0.03% 4,265,489
2012-07-04 2012-06-29 84.855 52,329 +10,389 0.03% 4,440,356
2012-06-27 2012-06-25 84.769 41,940 +128 0.03% 3,555,203
2012-06-20 2012-06-18 87.858 41,812 +24 0.03% 3,673,499
2012-06-19 2012-06-15 87.000 41,788 -140 0.03% 3,635,537
2012-06-18 2012-06-14 79.192 41,928 +70 0.03% 3,320,358
2012-06-15 2012-06-13 90.431 41,858 +501 0.03% 3,785,281
2012-06-14 2012-06-12 115.656 41,357 -93 0.03% 4,783,194
2012-06-13 2012-06-11 115.485 41,450 -105 0.03% 4,786,837
2012-06-12 2012-06-08 108.278 41,555 +93 0.03% 4,499,474
2012-06-11 2012-06-07 108.792 41,462 -175 0.03% 4,510,748
2012-06-08 2012-06-06 107.420 41,637 -23 0.03% 4,472,628
2012-06-07 2012-06-05 104.502 41,660 -24 0.03% 4,353,571
2012-06-06 2012-06-04 102.100 41,684 +12 0.03% 4,255,939
2012-06-05 2012-06-01 105.360 41,672 +23 0.03% 4,390,579
2012-06-04 2012-05-31 107.248 41,649 +12 0.03% 4,466,771
2012-05-31 2012-05-29 109.822 41,637 +35 0.03% 4,572,655
2012-05-30 2012-05-28 107.248 41,602 -35 0.03% 4,461,730
2012-05-29 2012-05-25 105.189 41,637 +93 0.03% 4,379,746
2012-05-25 2012-05-23 106.047 41,544 +24 0.03% 4,405,608
2012-05-24 2012-05-22 109.136 41,520 +58 0.03% 4,531,307
2012-05-22 2012-05-18 107.763 41,462 +128 0.03% 4,468,060
2012-05-21 2012-05-17 112.396 41,334 -47 0.03% 4,645,771
2012-05-18 2012-05-16 114.112 41,381 -11 0.03% 4,722,062
2012-05-17 2012-05-15 120.804 41,392 +93 0.03% 5,000,324
2012-05-16 2012-05-14 122.005 41,299 +12 0.03% 5,038,696
2012-05-15 2012-05-11 129.556 41,287 -24 0.03% 5,348,960
2012-05-14 2012-05-10 126.810 41,311 -11 0.03% 5,238,648
2012-05-09 2012-05-07 121.662 41,322 -47 0.03% 5,027,321
2012-05-08 2012-05-04 127.153 41,369 -35 0.03% 5,260,200
2012-05-04 2012-05-02 140.538 41,404 +47 0.03% 5,818,824
2012-05-03 2012-04-30 137.277 41,357 +11 0.03% 5,677,381
2012-04-26 2012-04-24 137.449 41,346 +70 0.03% 5,682,966
2012-04-20 2012-04-18 143.970 41,276 -93 0.03% 5,942,492
2012-04-19 2012-04-17 136.763 41,369 -35 0.03% 5,657,732
2012-04-18 2012-04-16 138.479 41,404 +10 0.03% 5,733,567
2012-04-17 2012-04-13 140.709 41,394 +58 0.03% 5,824,522
2012-04-16 2012-04-12 136.763 41,336 -81 0.03% 5,653,219
2012-04-12 2012-04-10 143.798 41,417 +11 0.03% 5,955,685
2012-04-11 2012-04-05 143.283 41,406 -58 0.03% 5,932,788
2012-04-05 2012-04-02 139.851 41,464 -23 0.03% 5,798,796
2012-04-02 2012-03-29 134.875 41,487 +23 0.03% 5,595,561
2012-03-30 2012-03-28 132.987 41,464 +58 0.03% 5,514,193
2012-03-27 2012-03-23 141.053 41,406 +35 0.03% 5,840,421
2012-03-26 2012-03-22 144.313 41,371 +12 0.03% 5,970,368
2012-03-23 2012-03-21 145.514 41,359 -23 0.03% 6,018,315
2012-03-22 2012-03-20 136.419 41,382 +245 0.03% 5,645,308
2012-03-21 2012-03-19 138.650 41,137 -24 0.03% 5,703,652
2012-03-20 2012-03-16 145.686 41,161 +70 0.03% 5,996,567
2012-03-19 2012-03-15 151.520 41,091 +35 0.03% 6,226,105
2012-03-16 2012-03-14 155.123 41,056 +12 0.03% 6,368,749
2012-03-09 2012-03-07 148.260 41,044 +58 0.03% 6,085,167
2012-03-07 2012-03-05 160.443 40,986 +105 0.03% 6,575,915
2012-03-06 2012-03-02 165.248 40,881 -47 0.03% 6,755,490
2012-03-05 2012-03-01 155.295 40,928 -23 0.03% 6,355,916
2012-03-02 2012-02-29 147.175 40,951 -659 0.03% 6,026,966
2012-02-28 2012-02-24 150.389 41,610 -59 0.03% 6,257,696
2012-02-27 2012-02-23 150.389 41,669 -189 0.03% 6,266,569
2012-02-24 2012-02-22 120.278 41,858 +59 0.03% 5,034,577
2012-02-22 2012-02-20 121.800 41,799 +106 0.03% 5,091,120
2012-02-21 2012-02-17 127.044 41,693 -106 0.03% 5,296,854
2012-02-20 2012-02-16 121.123 41,799 +59 0.03% 5,062,836
2012-02-17 2012-02-15 123.153 41,740 +12 0.03% 5,140,422
2012-02-16 2012-02-14 122.646 41,728 +11 0.03% 5,117,767
2012-02-15 2012-02-13 126.368 41,717 -94 0.03% 5,271,675
2012-02-14 2012-02-10 120.954 41,811 +130 0.03% 5,057,217
2012-02-13 2012-02-09 122.138 41,681 -36 0.03% 5,090,850
2012-02-10 2012-02-08 115.879 41,717 -35 0.03% 4,834,133
2012-02-09 2012-02-07 115.541 41,752 -201 0.03% 4,824,063
2012-02-08 2012-02-06 110.297 41,953 -166 0.03% 4,627,278
2012-02-07 2012-02-03 105.053 42,119 -425 0.03% 4,424,708
2012-02-06 2012-02-02 103.192 42,544 -189 0.03% 4,390,188
2012-02-03 2012-02-01 97.778 42,733 -48 0.03% 4,178,363
2012-02-02 2012-01-31 96.763 42,781 +48 0.03% 4,139,634
2012-01-31 2012-01-27 99.301 42,733 -48 0.03% 4,243,424
2012-01-30 2012-01-26 96.087 42,781 -47 0.03% 4,110,685
2012-01-20 2012-01-18 96.256 42,828 +106 0.03% 4,122,446
2012-01-19 2012-01-17 98.793 42,722 -11 0.03% 4,220,650
2012-01-18 2012-01-16 96.594 42,733 -190 0.03% 4,127,760
2012-01-17 2012-01-13 98.793 42,923 -177 0.03% 4,240,508
2012-01-16 2012-01-12 94.903 43,100 -35 0.03% 4,090,299
2012-01-12 2012-01-10 91.858 43,135 -107 0.03% 3,962,275
2012-01-11 2012-01-09 87.967 43,242 -35 0.03% 3,803,856
2012-01-10 2012-01-06 87.290 43,277 -343 0.03% 3,777,651
2012-01-09 2012-01-05 86.783 43,620 +189 0.03% 3,785,454
2012-01-06 2012-01-04 84.499 43,431 +213 0.03% 3,669,867
2012-01-04 2011-12-30 84.753 43,218 +83 0.03% 3,662,835
2012-01-03 2011-12-29 84.753 43,135 +189 0.03% 3,655,800
2011-12-28 2011-12-22 87.290 42,946 -24 0.03% 3,748,758
2011-12-23 2011-12-21 87.121 42,970 -23 0.03% 3,743,584
2011-12-22 2011-12-20 86.783 42,993 -24 0.03% 3,731,041
2011-12-20 2011-12-16 93.888 43,017 -154 0.03% 4,038,760
2011-12-19 2011-12-15 88.643 43,171 +178 0.03% 3,826,823
2011-12-16 2011-12-14 90.504 42,993 -60 0.03% 3,891,047
2011-12-15 2011-12-13 86.952 43,053 +48 0.03% 3,743,532
2011-12-14 2011-12-12 89.489 43,005 +94 0.03% 3,848,483
2011-12-13 2011-12-09 91.012 42,911 -71 0.03% 3,905,403
2011-12-12 2011-12-08 92.534 42,982 -59 0.03% 3,977,305
2011-12-09 2011-12-07 91.181 43,041 +12 0.03% 3,924,516
2011-12-08 2011-12-06 90.673 43,029 +95 0.03% 3,901,584
2011-12-07 2011-12-05 101.331 42,934 -367 0.03% 4,350,540
2011-12-06 2011-12-02 93.211 43,301 +201 0.03% 4,036,124
2011-12-05 2011-12-01 95.918 43,100 -307 0.03% 4,134,046
2011-12-01 2011-11-29 88.982 43,407 -24 0.03% 3,862,429
2011-11-30 2011-11-28 85.091 43,431 -24 0.03% 3,695,581
2011-11-29 2011-11-25 83.653 43,455 -106 0.03% 3,635,139
2011-11-28 2011-11-24 80.185 43,561 -248 0.03% 3,492,940
2011-11-25 2011-11-23 75.364 43,809 -36 0.03% 3,301,612
2011-11-24 2011-11-22 70.881 43,845 +48 0.03% 3,107,771
2011-11-23 2011-11-21 73.249 43,797 +47 0.03% 3,208,095
2011-11-22 2011-11-18 76.971 43,750 -12 0.03% 3,367,475
2011-11-21 2011-11-17 76.294 43,762 +47 0.03% 3,338,787
2011-11-18 2011-11-16 81.285 43,715 +260 0.03% 3,553,357
2011-11-17 2011-11-15 84.922 43,455 +24 0.03% 3,690,272
2011-11-16 2011-11-14 87.459 43,431 -59 0.03% 3,798,440
2011-11-15 2011-11-11 84.160 43,490 -12 0.03% 3,660,138
2011-11-14 2011-11-10 80.354 43,502 +95 0.03% 3,495,568
2011-11-11 2011-11-09 87.121 43,407 +94 0.03% 3,781,655
2011-11-10 2011-11-08 89.320 43,313 +107 0.03% 3,868,719
2011-11-09 2011-11-07 90.166 43,206 +94 0.03% 3,895,706
2011-11-08 2011-11-04 91.181 43,112 -118 0.03% 3,930,990
2011-11-07 2011-11-03 91.012 43,230 +237 0.03% 3,934,436
2011-11-04 2011-11-02 94.564 42,993 -83 0.03% 4,065,599
2011-11-03 2011-11-01 94.395 43,076 +189 0.03% 4,066,161
2011-11-02 2011-10-31 96.425 42,887 +177 0.03% 4,135,381
2011-11-01 2011-10-28 106.068 42,710 -82 0.03% 4,530,145
2011-10-31 2011-10-27 101.669 42,792 -355 0.03% 4,350,629
2011-10-28 2011-10-26 95.241 43,147 -449 0.03% 4,109,358
2011-10-27 2011-10-25 88.136 43,596 +236 0.03% 3,842,371
2011-10-26 2011-10-24 91.012 43,360 -201 0.03% 3,946,267
2011-10-25 2011-10-21 88.982 43,561 -118 0.03% 3,876,132
2011-10-24 2011-10-20 88.643 43,679 +425 0.03% 3,871,854
2011-10-21 2011-10-19 96.087 43,254 +166 0.03% 4,156,134
2011-10-20 2011-10-18 99.132 43,088 +296 0.03% 4,271,387
2011-10-19 2011-10-17 105.898 42,792 -509 0.03% 4,531,603
2011-10-18 2011-10-14 98.117 43,301 +12 0.03% 4,248,551
2011-10-17 2011-10-13 99.639 43,289 -520 0.03% 4,313,282
2011-10-14 2011-10-12 86.106 43,809 +402 0.03% 3,772,212
2011-10-13 2011-10-11 93.042 43,407 -154 0.03% 4,038,661
2011-10-12 2011-10-10 83.061 43,561 +95 0.03% 3,618,214
2011-10-11 2011-10-07 87.290 43,466 -95 0.03% 3,794,149
2011-10-10 2011-10-06 80.439 43,561 -47 0.03% 3,503,994
2011-10-06 2011-10-03 83.399 43,608 -24 0.03% 3,636,872
2011-10-04 2011-09-30 80.777 43,632 -12 0.03% 3,524,467
2011-10-03 2011-09-28 80.777 43,644 -201 0.03% 3,525,436
2011-09-30 2011-09-27 71.896 43,845 -11 0.03% 3,152,274
2011-09-28 2011-09-26 67.075 43,856 +141 0.03% 2,941,624
2011-09-27 2011-09-23 69.612 43,715 +71 0.03% 3,043,093
2011-09-26 2011-09-22 72.995 43,644 -12 0.03% 3,185,813
2011-09-23 2011-09-21 75.787 43,656 +320 0.03% 3,308,544
2011-09-21 2011-09-19 82.892 43,336 +272 0.03% 3,592,195
2011-09-20 2011-09-16 103.361 43,064 +11 0.03% 4,451,133
2011-09-19 2011-09-15 127.552 43,053 -11 0.03% 5,491,484
2011-09-15 2011-09-12 157.833 43,064 +35 0.03% 6,796,901
2011-09-14 2011-09-09 166.460 43,029 -12 0.03% 7,162,610
2011-09-12 2011-09-08 161.723 43,041 +36 0.03% 6,960,737
2011-09-09 2011-09-07 164.430 43,005 +12 0.03% 7,071,315
2011-09-08 2011-09-06 168.828 42,993 -12 0.03% 7,258,439
2011-09-06 2011-09-02 166.122 43,005 +248 0.03% 7,144,065
2011-09-05 2011-09-01 184.815 42,757 -47 0.03% 7,902,120
2011-09-02 2011-08-31 184.815 42,804 -48 0.03% 7,910,806
2011-09-01 2011-08-30 175.510 42,852 -11 0.03% 7,520,975
2011-08-30 2011-08-26 176.356 42,863 -12 0.03% 7,559,161
2011-08-26 2011-08-24 174.242 42,875 +12 0.03% 7,470,614
2011-08-25 2011-08-23 175.933 42,863 +141 0.03% 7,541,033
2011-08-24 2011-08-22 179.317 42,722 -35 0.03% 7,660,770
2011-08-23 2011-08-19 173.396 42,757 +59 0.03% 7,413,888
2011-08-22 2011-08-18 180.163 42,698 +591 0.03% 7,692,581
2011-08-19 2011-08-17 184.392 42,107 -59 0.03% 7,764,183
2011-08-18 2011-08-16 173.396 42,166 +828 0.03% 7,311,411
2011-08-17 2011-08-15 172.550 41,338 -48 0.03% 7,132,875
2011-08-16 2011-08-12 163.923 41,386 +24 0.03% 6,784,099
2011-08-15 2011-08-11 165.276 41,362 -35 0.03% 6,836,142
2011-08-12 2011-08-10 159.693 41,397 +11 0.03% 6,610,827
2011-08-11 2011-08-09 164.599 41,386 +12 0.03% 6,812,104
2011-08-10 2011-08-08 168.152 41,374 -12 0.03% 6,957,110
2011-08-09 2011-08-05 166.460 41,386 +12 0.03% 6,889,116
2011-08-05 2011-08-03 182.277 41,374 +48 0.03% 7,541,535
2011-08-04 2011-08-02 189.044 41,326 +23 0.03% 7,812,425
2011-08-02 2011-07-29 192.004 41,303 -12 0.03% 7,930,351
2011-07-29 2011-07-27 193.273 41,315 +12 0.03% 7,985,074
2011-07-28 2011-07-26 198.348 41,303 -35 0.03% 8,192,367
2011-07-27 2011-07-25 197.079 41,338 +12 0.03% 8,146,862
2011-07-26 2011-07-22 204.269 41,326 -36 0.03% 8,441,614
2011-07-25 2011-07-21 194.119 41,362 -35 0.03% 8,029,143
2011-07-22 2011-07-20 186.929 41,397 -24 0.03% 7,738,310
2011-07-19 2011-07-15 183.123 41,421 +95 0.03% 7,585,137
2011-07-15 2011-07-13 192.004 41,326 +11 0.03% 7,934,767
2011-07-14 2011-07-12 193.273 41,315 +71 0.03% 7,985,074
2011-07-13 2011-07-11 205.115 41,244 +24 0.03% 8,459,749
2011-07-12 2011-07-08 211.458 41,220 -12 0.03% 8,716,316
2011-07-11 2011-07-07 207.652 41,232 -35 0.03% 8,561,914
2011-07-08 2011-07-06 205.538 41,267 +23 0.03% 8,481,919
2011-07-07 2011-07-05 211.035 41,244 -35 0.03% 8,703,948
2011-07-06 2011-07-04 208.921 41,279 -24 0.03% 8,624,046
2011-07-05 2011-06-30 204.692 41,303 -12 0.03% 8,454,383
2011-07-04 2011-06-29 203.423 41,315 -11 0.03% 8,404,421
2011-06-30 2011-06-28 198.348 41,326 -12 0.03% 8,196,929
2011-06-29 2011-06-27 194.965 41,338 +23 0.03% 8,059,449
2011-06-28 2011-06-24 203.000 41,315 -23 0.03% 8,386,948
2011-06-27 2011-06-23 196.656 41,338 +23 0.03% 8,129,379
2011-06-24 2011-06-22 203.000 41,315 -82 0.03% 8,386,948
2011-06-22 2011-06-20 209.344 41,397 -178 0.03% 8,666,206
2011-06-21 2011-06-17 216.956 41,575 +36 0.03% 9,019,959
2011-06-20 2011-06-16 226.261 41,539 -24 0.03% 9,398,635
2011-06-17 2011-06-15 222.454 41,563 +12 0.03% 9,245,866
2011-06-13 2011-06-09 235.142 41,551 -1,182 0.03% 9,770,375
2011-06-10 2011-06-08 234.719 42,733 -2,318 0.03% 10,030,240
2011-06-09 2011-06-07 237.679 45,051 -23 0.03% 10,707,688
2011-06-03 2011-06-01 238.525 45,074 -213 0.03% 10,751,280
2011-06-02 2011-05-31 247.406 45,287 +225 0.03% 11,204,291
2011-06-01 2011-05-30 240.640 45,062 -12 0.03% 10,843,705
2011-05-31 2011-05-27 241.908 45,074 -12 0.03% 10,903,780
2011-05-27 2011-05-25 238.102 45,086 +3,570 0.03% 10,735,075
2011-05-26 2011-05-24 251.213 41,516 -35 0.03% 10,429,342
2011-05-25 2011-05-23 246.561 41,551 +12 0.03% 10,244,836
2011-05-24 2011-05-20 256.711 41,539 -3,311 0.03% 10,663,498
2011-05-23 2011-05-19 263.900 44,850 +24 0.03% 11,835,919
2011-05-20 2011-05-18 262.208 44,826 -12 0.03% 11,753,755
2011-05-19 2011-05-17 261.363 44,838 +154 0.03% 11,718,976
2011-05-18 2011-05-16 257.979 44,684 +12 0.03% 11,527,545
2011-05-17 2011-05-13 259.248 44,672 -12 0.03% 11,581,127
2011-05-16 2011-05-12 256.711 44,684 +12 0.03% 11,470,853
2011-05-13 2011-05-11 263.054 44,672 +3,239 0.03% 11,751,160
2011-05-12 2011-05-09 256.288 41,433 +12 0.03% 10,618,764
2011-05-11 2011-05-06 265.169 41,421 -12 0.03% 10,983,559
2011-05-09 2011-05-05 265.169 41,433 +473 0.03% 10,986,741
2011-05-06 2011-05-04 271.936 40,960 +24 0.03% 11,138,479
2011-05-05 2011-05-03 276.165 40,936 -24 0.03% 11,305,078
2011-05-04 2011-04-29 273.204 40,960 +47 0.03% 11,190,447
2011-05-03 2011-04-28 282.508 40,913 -11 0.03% 11,558,268
2011-04-29 2011-04-27 282.931 40,924 -24 0.03% 11,578,683
2011-04-27 2011-04-21 285.469 40,948 +106 0.03% 11,689,379
2011-04-26 2011-04-20 284.200 40,842 +390 0.03% 11,607,301
2011-04-21 2011-04-19 287.161 40,452 -23 0.03% 11,616,218
2011-04-20 2011-04-18 290.121 40,475 +23 0.03% 11,742,645
2011-04-18 2011-04-14 293.081 40,452 +12 0.03% 11,855,727
2011-04-13 2011-04-11 299.848 40,440 +94 0.03% 12,125,854
2011-04-12 2011-04-08 306.615 40,346 +922 0.03% 12,370,677
2011-04-11 2011-04-07 307.461 39,424 -94 0.03% 12,121,324
2011-04-06 2011-04-01 300.271 39,518 +47 0.03% 11,866,107
2011-04-04 2011-03-31 301.963 39,471 -35 0.03% 11,918,766
2011-04-01 2011-03-30 301.117 39,506 -284 0.03% 11,895,919
2011-03-28 2011-03-24 287.583 39,790 +236 0.03% 11,442,945
2011-03-25 2011-03-23 287.161 39,554 +12 0.03% 11,358,347
2011-03-24 2011-03-22 290.121 39,542 -12 0.03% 11,471,962
2011-03-23 2011-03-21 288.429 39,554 +36 0.03% 11,408,532
2011-03-22 2011-03-18 290.121 39,518 +59 0.03% 11,464,999
2011-03-21 2011-03-17 284.200 39,459 -47 0.03% 11,214,252
2011-03-18 2011-03-16 297.733 39,506 +366 0.03% 11,762,257
2011-03-17 2011-03-15 304.077 39,140 +12 0.03% 11,901,582
2011-03-16 2011-03-14 318.033 39,128 -12 0.03% 12,444,013
2011-03-15 2011-03-11 315.496 39,140 -201 0.03% 12,348,512
2011-03-14 2011-03-10 322.686 39,341 -23 0.03% 12,694,772
2011-03-11 2011-03-09 319.725 39,364 -71 0.03% 12,585,660
2011-03-10 2011-03-08 318.456 39,435 +71 0.03% 12,558,327
2011-03-09 2011-03-07 315.496 39,364 -60 0.03% 12,419,183
2011-03-08 2011-03-04 319.725 39,424 -23 0.03% 12,604,843
2011-03-07 2011-03-03 311.267 39,447 +236 0.03% 12,278,541
2011-03-04 2011-03-02 319.302 39,211 +59 0.03% 12,520,159
2011-03-03 2011-03-01 323.834 39,152 -1,146 0.03% 12,678,758
2011-03-02 2011-02-28 314.770 40,298 +12 0.03% 12,684,608
2011-02-28 2011-02-24 309.414 40,286 +61 0.03% 12,465,058
2011-02-25 2011-02-23 323.422 40,225 +36 0.03% 13,009,659
2011-02-24 2011-02-22 322.598 40,189 +219 0.03% 12,964,900
2011-02-23 2011-02-21 330.426 39,970 +121 0.03% 13,207,138
2011-02-22 2011-02-18 337.430 39,849 +643 0.03% 13,446,261
2011-02-18 2011-02-16 337.842 39,206 +12 0.03% 13,245,446
2011-02-16 2011-02-14 349.790 39,194 -182 0.03% 13,709,685
2011-02-15 2011-02-11 332.898 39,376 -170 0.03% 13,108,203
2011-02-14 2011-02-10 319.302 39,546 -242 0.03% 12,627,125
2011-02-11 2011-02-09 320.126 39,788 +12 0.03% 12,737,182
2011-02-10 2011-02-08 322.598 39,776 -146 0.03% 12,831,667
2011-02-09 2011-02-07 320.126 39,922 -12 0.03% 12,780,079
2011-02-01 2011-01-28 307.354 39,934 +24 0.03% 12,273,879
2011-01-31 2011-01-27 306.530 39,910 +25 0.03% 12,233,617
2011-01-28 2011-01-26 309.414 39,885 +121 0.03% 12,340,983
2011-01-27 2011-01-25 309.826 39,764 +36 0.03% 12,319,927
2011-01-26 2011-01-24 307.766 39,728 -24 0.03% 12,226,933
2011-01-25 2011-01-21 306.942 39,752 -73 0.03% 12,201,563
2011-01-24 2011-01-20 304.058 39,825 -97 0.03% 12,109,114
2011-01-20 2011-01-18 304.058 39,922 +12 0.03% 12,138,607
2011-01-19 2011-01-17 300.350 39,910 -60 0.03% 11,986,971
2011-01-18 2011-01-14 308.178 39,970 +48 0.03% 12,317,880
2011-01-17 2011-01-13 308.178 39,922 -158 0.03% 12,303,087
2011-01-14 2011-01-12 305.294 40,080 -182 0.03% 12,236,188
2011-01-13 2011-01-11 303.646 40,262 +49 0.03% 12,225,399
2011-01-12 2011-01-10 308.590 40,213 +48 0.03% 12,409,335
2011-01-11 2011-01-07 313.946 40,165 +49 0.03% 12,609,648
2011-01-10 2011-01-06 314.358 40,116 +134 0.03% 12,610,792
2011-01-07 2011-01-05 318.478 39,982 -73 0.03% 12,733,395
2011-01-06 2011-01-04 313.946 40,055 +24 0.03% 12,575,114
2011-01-05 2011-01-03 309.002 40,031 -1 0.03% 12,369,664
2011-01-04 2010-12-31 304.882 40,032 -84 0.03% 12,205,040
2010-12-29 2010-12-24 311.062 40,116 +569 0.03% 12,478,569
2010-12-22 2010-12-20 314.770 39,547 -13 0.03% 12,448,216
2010-12-20 2010-12-16 311.886 39,560 -20 0.03% 12,338,216
2010-12-17 2010-12-15 320.126 39,580 -49 0.03% 12,670,595
2010-12-16 2010-12-14 320.126 39,629 -49 0.03% 12,686,282
2010-12-15 2010-12-13 313.946 39,678 +122 0.03% 12,456,756
2010-12-14 2010-12-10 315.594 39,556 -61 0.03% 12,483,643
2010-12-13 2010-12-09 309.002 39,617 +12 0.03% 12,241,737
2010-12-09 2010-12-07 308.590 39,605 +25 0.03% 12,221,712
2010-12-08 2010-12-06 312.298 39,580 +60 0.03% 12,360,761
2010-12-07 2010-12-03 317.242 39,520 -73 0.03% 12,537,411
2010-12-06 2010-12-02 314.358 39,593 -24 0.03% 12,446,383
2010-12-03 2010-12-01 315.594 39,617 +170 0.03% 12,502,895
2010-12-01 2010-11-29 316.830 39,447 +182 0.03% 12,498,000
2010-11-29 2010-11-25 320.950 39,265 +255 0.03% 12,602,110
2010-11-26 2010-11-24 331.662 39,010 +109 0.02% 12,938,146
2010-11-24 2010-11-22 337.842 38,901 -36 0.02% 13,142,405
2010-11-22 2010-11-18 334.546 38,937 +73 0.02% 13,026,230
2010-11-19 2010-11-17 332.074 38,864 +169 0.02% 12,905,735
2010-11-18 2010-11-16 341.138 38,695 +61 0.02% 13,200,349
2010-11-17 2010-11-15 339.326 38,634 +158 0.02% 13,109,503
2010-11-16 2010-11-12 338.515 38,476 -305 0.02% 13,024,693
2010-11-15 2010-11-11 343.380 38,781 +419 0.02% 13,316,605
2010-11-11 2010-11-09 351.893 38,362 +37 0.02% 13,499,325
2010-11-09 2010-11-05 354.731 38,325 -12 0.02% 13,595,066
2010-11-08 2010-11-04 348.244 38,337 -37 0.02% 13,350,649
2010-11-05 2010-11-03 347.434 38,374 -333 0.02% 13,332,420
2010-11-04 2010-11-02 341.353 38,707 +49 0.02% 13,212,734
2010-11-03 2010-11-01 341.353 38,658 +12 0.02% 13,196,008
2010-11-02 2010-10-29 338.515 38,646 +346 0.02% 13,082,240
2010-11-01 2010-10-28 345.407 38,300 +49 0.02% 13,229,074
2010-10-29 2010-10-27 344.596 38,251 -592 0.02% 13,181,135
2010-10-28 2010-10-26 352.704 38,843 +123 0.02% 13,700,080
2010-10-27 2010-10-25 357.974 38,720 +25 0.02% 13,860,763
2010-10-26 2010-10-22 358.380 38,695 -49 0.02% 13,867,501
2010-10-22 2010-10-20 362.434 38,744 +86 0.02% 14,042,133
2010-10-21 2010-10-19 364.055 38,658 -99 0.02% 14,073,652
2010-10-20 2010-10-18 365.677 38,757 -357 0.02% 14,172,543
2010-10-19 2010-10-15 359.596 39,114 -25 0.02% 14,065,233
2010-10-18 2010-10-14 358.785 39,139 -691 0.02% 14,042,489
2010-10-15 2010-10-13 355.947 39,830 +136 0.03% 14,177,378
2010-10-14 2010-10-12 355.136 39,694 -5,501 0.02% 14,096,785
2010-10-13 2010-10-11 360.407 45,195 +13 0.03% 16,288,581
2010-10-12 2010-10-08 363.245 45,182 -25,789 0.03% 16,412,115
2010-10-11 2010-10-07 347.839 70,971 +6,179 0.04% 24,686,488
2010-10-08 2010-10-06 348.244 64,792 -592 0.04% 22,563,457
2010-10-07 2010-10-05 339.326 65,384 +135 0.04% 22,186,461
2010-10-06 2010-10-04 336.488 65,249 +284 0.04% 21,955,486
2010-10-05 2010-09-30 341.353 64,965 -30,772 0.04% 22,175,970
2010-10-04 2010-09-29 340.136 95,737 +272 0.06% 32,563,634
2010-09-30 2010-09-28 344.190 95,465 +135 0.06% 32,858,139
2010-09-29 2010-09-27 348.650 95,330 -37 0.06% 33,236,795
2010-09-28 2010-09-24 342.163 95,367 +50 0.06% 32,631,096
2010-09-27 2010-09-22 350.677 95,317 -13 0.06% 33,425,473
2010-09-24 2010-09-21 350.677 95,330 -370 0.06% 33,430,032
2010-09-22 2010-09-20 341.353 95,700 +55,587 0.06% 32,667,441
2010-09-17 2010-09-15 338.515 40,113 -173 0.03% 13,578,841
2010-09-16 2010-09-14 335.271 40,286 -25 0.03% 13,506,747
2010-09-15 2010-09-13 339.731 40,311 +654 0.03% 13,694,894
2010-09-14 2010-09-10 326.758 39,657 +49 0.02% 12,958,239
2010-09-13 2010-09-09 325.947 39,608 +309 0.02% 12,910,113
2010-09-10 2010-09-08 323.920 39,299 +419 0.02% 12,729,735
2010-09-09 2010-09-07 333.650 38,880 +197 0.02% 12,972,306
2010-09-08 2010-09-06 335.677 38,683 -246 0.02% 12,984,989
2010-09-07 2010-09-03 329.190 38,929 +505 0.02% 12,815,052
2010-09-06 2010-09-02 347.839 38,424 +235 0.02% 13,365,369
2010-09-03 2010-09-01 358.785 38,189 -148 0.02% 13,701,643
2010-09-02 2010-08-31 353.515 38,337 +222 0.02% 13,552,696
2010-08-31 2010-08-27 364.461 38,115 +98 0.02% 13,891,422
2010-08-30 2010-08-26 358.785 38,017 +198 0.02% 13,639,932
2010-08-27 2010-08-25 365.272 37,819 +12 0.02% 13,814,206
2010-08-26 2010-08-24 364.866 37,807 +37 0.02% 13,794,495
2010-08-25 2010-08-23 366.893 37,770 -49 0.02% 13,857,556
2010-08-24 2010-08-20 368.109 37,819 +407 0.02% 13,921,530
2010-08-23 2010-08-19 370.136 37,412 +74 0.02% 13,847,545
2010-08-20 2010-08-18 369.731 37,338 +135 0.02% 13,805,018
2010-08-19 2010-08-17 374.191 37,203 +62 0.02% 13,921,010
2010-08-18 2010-08-16 372.163 37,141 +123 0.02% 13,822,524
2010-08-17 2010-08-13 374.596 37,018 -320 0.02% 13,866,792
2010-08-16 2010-08-12 370.136 37,338 +579 0.02% 13,820,155
2010-08-13 2010-08-11 377.839 36,759 +198 0.02% 13,888,991
2010-08-12 2010-08-10 392.028 36,561 +74 0.02% 14,332,952
2010-08-11 2010-08-09 398.920 36,487 +234 0.02% 14,555,407
2010-08-10 2010-08-06 398.515 36,253 -37 0.02% 14,447,362
2010-08-09 2010-08-05 392.028 36,290 -62 0.02% 14,226,712
2010-08-06 2010-08-04 389.596 36,352 -296 0.02% 14,162,593
2010-08-05 2010-08-03 389.191 36,648 +136 0.02% 14,263,057
2010-08-04 2010-08-02 400.137 36,512 -139 0.02% 14,609,786
2010-08-03 2010-07-30 395.272 36,651 -419 0.02% 14,487,103
2010-08-02 2010-07-29 389.191 37,070 +431 0.02% 14,427,295
2010-07-30 2010-07-28 382.704 36,639 -222 0.02% 14,021,895
2010-07-29 2010-07-27 382.299 36,861 -49 0.02% 14,091,911
2010-07-28 2010-07-26 379.055 36,910 -543 0.02% 13,990,935
2010-07-27 2010-07-23 368.920 37,453 -616 0.02% 13,817,170
2010-07-26 2010-07-22 354.326 38,069 -235 0.02% 13,488,821
2010-07-23 2010-07-21 351.893 38,304 -148 0.02% 13,478,915
2010-07-22 2010-07-20 350.272 38,452 -98 0.02% 13,468,641
2010-07-21 2010-07-19 344.596 38,550 +296 0.02% 13,284,169
2010-07-20 2010-07-16 352.299 38,254 +616 0.02% 13,476,829
2010-07-19 2010-07-15 356.758 37,638 +358 0.02% 13,427,659
2010-07-16 2010-07-14 366.488 37,280 -617 0.02% 13,662,665
2010-07-15 2010-07-13 353.920 37,897 +383 0.02% 13,412,513
2010-07-14 2010-07-12 362.839 37,514 -469 0.02% 13,611,547
2010-07-13 2010-07-09 358.380 37,983 -419 0.02% 13,612,335
2010-07-12 2010-07-08 342.163 38,402 -111 0.02% 13,139,758
2010-07-09 2010-07-07 331.623 38,513 +135 0.02% 12,771,789
2010-07-08 2010-07-06 340.136 38,378 +74 0.02% 13,053,753
2010-07-07 2010-07-05 338.109 38,304 -12 0.02% 12,950,939
2010-07-06 2010-07-02 340.542 38,316 +284 0.02% 13,048,198
2010-07-05 2010-06-30 344.190 38,032 +135 0.02% 13,090,250
2010-07-02 2010-06-29 348.244 37,897 +333 0.02% 13,197,422
2010-06-30 2010-06-28 357.974 37,564 -37 0.02% 13,446,945
2010-06-29 2010-06-25 360.407 37,601 +481 0.02% 13,551,652
2010-06-28 2010-06-24 370.136 37,120 +99 0.02% 13,739,465
2010-06-25 2010-06-23 368.109 37,021 -148 0.02% 13,627,779
2010-06-24 2010-06-22 365.677 37,169 +321 0.02% 13,591,848
2010-06-23 2010-06-21 377.839 36,848 -284 0.02% 13,922,619
2010-06-22 2010-06-18 364.461 37,132 -271 0.02% 13,533,157
2010-06-21 2010-06-17 363.650 37,403 -99 0.02% 13,601,599
2010-06-18 2010-06-15 357.974 37,502 +308 0.02% 13,424,751
2010-06-17 2010-06-14 370.136 37,194 -209 0.02% 13,766,856
2010-06-15 2010-06-11 359.190 37,403 +12 0.02% 13,434,801
2010-06-14 2010-06-10 353.515 37,391 -469 0.02% 13,218,271
2010-06-11 2010-06-09 340.947 37,860 +13 0.02% 12,908,260
2010-06-10 2010-06-08 342.974 37,847 +49 0.02% 12,980,545
2010-06-09 2010-06-07 344.190 37,798 +333 0.02% 13,009,710
2010-06-07 2010-06-03 359.596 37,465 -666 0.02% 13,472,260
2010-06-04 2010-06-02 339.731 38,131 +555 0.02% 12,954,281
2010-06-03 2010-06-01 351.488 37,576 +210 0.02% 13,207,504
2010-06-02 2010-05-31 372.163 37,366 -284 0.02% 13,906,261
2010-06-01 2010-05-28 360.001 37,650 +37 0.02% 13,554,049
2010-05-31 2010-05-27 355.542 37,613 -284 0.02% 13,372,994
2010-05-28 2010-05-26 332.839 37,897 +136 0.02% 12,613,601
2010-05-27 2010-05-25 339.731 37,761 -308 0.02% 12,828,580
2010-05-25 2010-05-20 361.218 38,069 +74 0.02% 13,751,189
2010-05-24 2010-05-19 365.677 37,995 -432 0.02% 13,893,897
2010-05-20 2010-05-18 384.731 38,427 -86 0.02% 14,784,062
2010-05-19 2010-05-17 366.082 38,513 +986 0.02% 14,098,931
2010-05-18 2010-05-14 396.488 37,527 +284 0.02% 14,879,002
2010-05-17 2010-05-13 424.056 37,243 -259 0.02% 15,793,102
2010-05-14 2010-05-12 436.218 37,502 -111 0.02% 16,359,039
2010-05-13 2010-05-11 428.110 37,613 -160 0.02% 16,102,488
2010-05-12 2010-05-10 417.569 37,773 -161 0.02% 15,772,836
2010-05-11 2010-05-07 402.569 37,934 +1,419 0.02% 15,271,053
2010-05-10 2010-05-06 424.056 36,515 +37 0.02% 15,484,389
2010-05-07 2010-05-05 419.191 36,478 +974 0.02% 15,291,238
2010-05-06 2010-05-04 442.299 35,504 +222 0.02% 15,703,380
2010-05-05 2010-05-03 444.731 35,282 +16,761 0.02% 15,691,011
2010-05-04 2010-04-30 459.731 18,521 +37 0.01% 8,514,685
2010-05-03 2010-04-29 445.948 18,484 +160 0.01% 8,242,894
2010-04-30 2010-04-28 467.840 18,324 +8,522 0.01% 8,572,691
2010-04-29 2010-04-27 478.380 9,802 +605 0.01% 4,689,082
2010-04-28 2010-04-26 480.407 9,197 +357 0.01% 4,418,304
2010-04-27 2010-04-23 485.677 8,840 +2,763 0.01% 4,293,388
2010-04-26 2010-04-22 495.002 6,077 -123 0.00% 3,008,126
2010-04-23 2010-04-21 485.677 6,200 +61 0.00% 3,011,200
2010-04-22 2010-04-20 485.677 6,139 +50 0.00% 2,981,574
2010-04-21 2010-04-19 483.245 6,089 +2,059 0.00% 2,942,479
2010-04-20 2010-04-16 488.921 4,030 +1,727 0.00% 1,970,350
2010-04-19 2010-04-15 502.299 2,303 +1,714 0.00% 1,156,795
2010-04-16 2010-04-14 508.380 589 -49 0.00% 299,436
2010-04-15 2010-04-13 512.029 638 -456 0.00% 326,674
2010-04-14 2010-04-12 510.407 1,094 -210 0.00% 558,386
2010-04-12 2010-04-08 499.867 1,304 -383 0.00% 651,826
2010-04-09 2010-04-07 485.272 1,687 +851 0.00% 818,654
2010-04-07 2010-03-31 496.623 836 +370 0.00% 415,177
2010-04-01 2010-03-30 520.948 466 -222 0.00% 242,762
2010-03-31 2010-03-29 499.056 688 +135 0.00% 343,350
2010-03-30 2010-03-26 498.650 553 -703 0.00% 275,754
2010-03-29 2010-03-25 475.948 1,256 +506 0.00% 597,790
2010-03-26 2010-03-24 480.813 750 +62 0.00% 360,609
2010-03-25 2010-03-23 491.353 688 -62 0.00% 338,051
2010-03-24 2010-03-22 476.758 750 +370 0.00% 357,569
2010-03-23 2010-03-19 489.731 380 +86 0.00% 186,098
2010-03-22 2010-03-18 505.948 294 +74 0.00% 148,749
2010-03-18 2010-03-16 483.650 220 -518 0.00% 106,403
2010-03-17 2010-03-15 470.272 738 -98 0.00% 347,061
2010-03-16 2010-03-12 465.407 836 +74 0.00% 389,080
2010-03-15 2010-03-11 471.488 762 -185 0.00% 359,274
2010-03-12 2010-03-10 463.380 947 -99 0.00% 438,821
2010-03-11 2010-03-09 458.515 1,046 -62 0.00% 479,607
2010-03-10 2010-03-08 462.975 1,108 -135 0.00% 512,976
2010-03-09 2010-03-05 452.029 1,243 +12 0.00% 561,872
2010-03-08 2010-03-04 451.623 1,231 +49 0.00% 555,948
2010-03-05 2010-03-03 450.894 1,182 +87 0.00% 532,956
2010-03-04 2010-03-02 450.493 1,095 -28 0.00% 493,290
2010-03-03 2010-03-01 446.093 1,123 +113 0.00% 500,962
2010-03-01 2010-02-25 438.491 1,010 +275 0.00% 442,876
2010-02-26 2010-02-24 446.093 735 +75 0.00% 327,878
2010-02-25 2010-02-23 450.894 660 +212 0.00% 297,590
2010-02-24 2010-02-22 445.292 448 -162 0.00% 199,491
2010-02-23 2010-02-19 434.490 610 +187 0.00% 265,039
2010-02-19 2010-02-17 457.295 423 +63 0.00% 193,436
2010-02-18 2010-02-12 461.296 360 -138 0.00% 166,066
2010-02-11 2010-02-09 455.294 498 -337 0.00% 226,737
2010-02-10 2010-02-08 433.290 835 +62 0.00% 361,797
2010-02-09 2010-02-05 440.891 773 +188 0.00% 340,809
2010-02-08 2010-02-04 461.696 585 -38 0.00% 270,092
2010-02-05 2010-02-03 463.296 623 -612 0.00% 288,633
2010-02-04 2010-02-02 429.289 1,235 -87 0.00% 530,172
2010-02-03 2010-02-01 423.688 1,322 +537 0.00% 560,115
2010-02-02 2010-01-29 440.891 785 -113 0.00% 346,100
2010-02-01 2010-01-28 438.091 898 -512 0.00% 393,406
2010-01-29 2010-01-27 414.086 1,410 +25 0.00% 583,861
2010-01-28 2010-01-26 421.687 1,385 +13 0.00% 584,037
2010-01-27 2010-01-25 428.089 1,372 -188 0.00% 587,338
2010-01-26 2010-01-22 421.287 1,560 +675 0.00% 657,208
2010-01-25 2010-01-21 418.887 885 +372 0.00% 370,715
2010-01-22 2010-01-20 436.090 513 +140 0.00% 223,714
2010-01-20 2010-01-18 453.294 373 +125 0.00% 169,079
2010-01-19 2010-01-15 466.097 248 -300 0.00% 115,592
2010-01-18 2010-01-14 455.695 548 +75 0.00% 249,721
2010-01-15 2010-01-13 447.693 473 +90 0.00% 211,759
2010-01-14 2010-01-12 462.096 383 -50 0.00% 176,983
2010-01-13 2010-01-11 458.095 433 -38 0.00% 198,355
2010-01-12 2010-01-08 445.692 471 -100 0.00% 209,921
2010-01-11 2010-01-07 442.492 571 -162 0.00% 252,663
2010-01-08 2010-01-06 437.691 733 -225 0.00% 320,827
2010-01-07 2010-01-05 423.688 958 -413 0.00% 405,893
2010-01-06 2010-01-04 411.685 1,371 +25 0.00% 564,421
2010-01-05 2009-12-31 414.086 1,346 +75 0.00% 557,360
2010-01-04 2009-12-29 413.686 1,271 +13 0.00% 525,795
2009-12-30 2009-12-28 415.686 1,258 +25 0.00% 522,933
2009-12-29 2009-12-24 418.087 1,233 -525 0.00% 515,501
2009-12-28 2009-12-22 406.484 1,758 -75 0.00% 714,599
2009-12-23 2009-12-21 405.684 1,833 -63 0.00% 743,619
2009-12-22 2009-12-18 398.483 1,896 +238 0.00% 755,523
2009-12-21 2009-12-17 387.680 1,658 +37 0.00% 642,774
2009-12-18 2009-12-16 399.683 1,621 +138 0.00% 647,886
2009-12-17 2009-12-15 410.085 1,483 +375 0.00% 608,156
2009-12-16 2009-12-14 426.088 1,108 +25 0.00% 472,106
2009-12-15 2009-12-11 431.289 1,083 -38 0.00% 467,086
2009-12-14 2009-12-10 420.087 1,121 -75 0.00% 470,918
2009-12-11 2009-12-09 418.087 1,196 +225 0.00% 500,032
2009-12-10 2009-12-08 422.488 971 +25 0.00% 410,235
2009-12-09 2009-12-07 431.289 946 -12 0.00% 408,000
2009-12-08 2009-12-04 433.290 958 +37 0.00% 415,092
2009-12-07 2009-12-03 434.090 921 -25 0.00% 399,797
2009-12-04 2009-12-02 428.889 946 -312 0.00% 405,729
2009-12-03 2009-12-01 421.687 1,258 +37 0.00% 530,483
2009-12-02 2009-11-30 416.886 1,221 +88 0.00% 509,018
2009-12-01 2009-11-27 404.884 1,133 -25 0.00% 458,734
2009-11-30 2009-11-26 432.490 1,158 +187 0.00% 500,823
2009-11-27 2009-11-25 437.134 971 -350 0.00% 424,458
2009-11-26 2009-11-24 420.173 1,321 -348 0.00% 555,049
2009-11-25 2009-11-23 411.307 1,669 +298 0.00% 686,472
2009-11-24 2009-11-20 411.307 1,371 +52 0.00% 563,902
2009-11-23 2009-11-19 410.151 1,319 -52 0.00% 540,989
2009-11-20 2009-11-18 411.693 1,371 -168 0.00% 564,431
2009-11-19 2009-11-17 407.838 1,539 +103 0.00% 627,663
2009-11-18 2009-11-16 407.067 1,436 -64 0.00% 584,548
2009-11-17 2009-11-13 406.296 1,500 +90 0.00% 609,444
2009-11-16 2009-11-12 404.754 1,410 +52 0.00% 570,703
2009-11-13 2009-11-11 409.380 1,358 -155 0.00% 555,938
2009-11-12 2009-11-10 409.765 1,513 +13 0.00% 619,975
2009-11-11 2009-11-09 410.151 1,500 -13 0.00% 615,226
2009-11-10 2009-11-06 408.223 1,513 -104 0.00% 617,642
2009-11-09 2009-11-05 402.827 1,617 +91 0.00% 651,371
2009-11-06 2009-11-04 407.838 1,526 -78 0.00% 622,361
2009-11-05 2009-11-03 393.575 1,604 +194 0.00% 631,295
2009-11-04 2009-11-02 398.586 1,410 +91 0.00% 562,007
2009-11-02 2009-10-29 399.357 1,319 +402 0.00% 526,752
2009-10-30 2009-10-28 409.765 917 +52 0.00% 375,755
2009-10-29 2009-10-27 412.849 865 +104 0.00% 357,115
2009-10-28 2009-10-23 423.257 761 -130 0.00% 322,099
2009-10-27 2009-10-22 412.849 891 +182 0.00% 367,849
2009-10-23 2009-10-21 423.643 709 +194 0.00% 300,363
2009-10-22 2009-10-20 439.447 515 +39 0.00% 226,315
2009-10-21 2009-10-19 438.676 476 -13 0.00% 208,810
2009-10-20 2009-10-16 429.810 489 -26 0.00% 210,177
2009-10-19 2009-10-15 425.570 515 -402 0.00% 219,169
2009-10-16 2009-10-14 418.631 917 +13 0.00% 383,885
2009-10-15 2009-10-13 412.078 904 -65 0.00% 372,519
2009-10-14 2009-10-12 403.598 969 +26 0.00% 391,086
2009-10-13 2009-10-09 407.067 943 -26 0.00% 383,864
2009-10-12 2009-10-08 397.045 969 -129 0.00% 384,736
2009-10-09 2009-10-07 387.793 1,098 -91 0.00% 425,797
2009-10-08 2009-10-06 381.625 1,189 +52 0.00% 453,752
2009-10-07 2009-10-05 378.156 1,137 +52 0.00% 429,963
2009-10-06 2009-10-02 380.083 1,085 +207 0.00% 412,390
2009-09-30 2009-09-28 398.586 878 -13 0.00% 349,959
2009-09-29 2009-09-25 402.056 891 +13 0.00% 358,232
2009-09-28 2009-09-24 407.452 878 +39 0.00% 357,743
2009-09-25 2009-09-23 419.788 839 +26 0.00% 352,202
2009-09-24 2009-09-22 414.006 813 -65 0.00% 336,587
2009-09-23 2009-09-21 398.586 878 +13 0.00% 349,959
2009-09-22 2009-09-18 395.117 865 -181 0.00% 341,776
2009-09-21 2009-09-17 390.491 1,046 -299 0.00% 408,454
2009-09-18 2009-09-16 380.854 1,345 +13 0.00% 512,249
2009-09-16 2009-09-14 377.771 1,332 +221 0.00% 503,190
2009-09-15 2009-09-11 383.553 1,111 +90 0.00% 426,127
2009-09-14 2009-09-10 383.938 1,021 +143 0.00% 392,001
2009-09-11 2009-09-09 391.262 878 -26,953 0.00% 343,528
2009-09-10 2009-09-08 382.011 27,831 +26,681 0.02% 10,631,742
2009-09-09 2009-09-07 376.229 1,150 -130 0.00% 432,663
2009-09-08 2009-09-04 357.726 1,280 +91 0.00% 457,889
2009-09-07 2009-09-03 361.580 1,189 -13 0.00% 429,919
2009-09-04 2009-09-02 356.955 1,202 +233 0.00% 429,059
2009-09-03 2009-09-01 355.413 969 +91 0.00% 344,395
2009-09-02 2009-08-31 363.508 878 -635 0.00% 319,160
2009-09-01 2009-08-28 373.916 1,513 -2,491 0.00% 565,734
2009-08-31 2009-08-27 392.419 4,004 +441 0.00% 1,571,245
2009-08-28 2009-08-26 461.805 3,563 +2,011 0.00% 1,645,412
2009-08-27 2009-08-25 447.542 1,552 +65 0.00% 694,586
2009-08-26 2009-08-24 450.241 1,487 +194 0.00% 669,508
2009-08-25 2009-08-21 447.157 1,293 +1,103 0.00% 578,174
2009-08-24 2009-08-20 462.962 190 -13 0.00% 87,963
2009-08-21 2009-08-19 458.721 203 -39 0.00% 93,120
2009-08-20 2009-08-18 450.241 242 +65 0.00% 108,958
2009-08-19 2009-08-17 445.230 177 +13 0.00% 78,806
2009-08-18 2009-08-14 475.682 164 -28 0.00% 78,012
2009-08-17 2009-08-13 440.218 192 -246 0.00% 84,522
2009-08-12 2009-08-10 418.631 438 -13 0.00% 183,361
2009-08-11 2009-08-07 421.715 451 +13 0.00% 190,194
2009-08-10 2009-08-06 437.905 438 -16 0.00% 191,803
2009-08-07 2009-08-05 438.676 454 -13 0.00% 199,159
2009-08-06 2009-08-04 429.425 467 +26 0.00% 200,541
2009-08-05 2009-08-03 434.051 441 +285 0.00% 191,416
2009-08-04 2009-07-31 431.738 156 -415 0.00% 67,351
2009-08-03 2009-07-30 439.447 571 -26 0.00% 250,924
2009-07-31 2009-07-29 439.062 597 +26 0.00% 262,120
2009-07-29 2009-07-27 440.989 571 +143 0.00% 251,805
2009-07-28 2009-07-24 422.101 428 -26 0.00% 180,659
2009-07-23 2009-07-21 421.330 454 -259 0.00% 191,284
2009-07-22 2009-07-20 417.475 713 -26 0.00% 297,660
2009-07-21 2009-07-17 408.609 739 +142 0.00% 301,962
2009-07-20 2009-07-16 396.659 597 +169 0.00% 236,805
2009-07-17 2009-07-15 383.938 428 -26 0.00% 164,326
2009-07-16 2009-07-14 371.603 454 -259 0.00% 168,708
2009-07-15 2009-07-13 358.111 713 +26 0.00% 255,333
2009-07-14 2009-07-10 368.134 687 -1,142 0.00% 252,908
2009-07-13 2009-07-09 348.859 1,829 -39 0.00% 638,064
2009-07-10 2009-07-08 343.848 1,868 +324 0.00% 642,309
2009-07-09 2009-07-07 352.714 1,544 -64 0.00% 544,591
2009-07-08 2009-07-06 346.547 1,608 -117 0.00% 557,247
2009-07-03 2009-06-30 333.440 1,725 +52 0.00% 575,185
2009-07-02 2009-06-29 338.837 1,673 +13 0.00% 566,874
2009-06-30 2009-06-26 343.848 1,660 +52 0.00% 570,788
2009-06-29 2009-06-25 346.932 1,608 +103 0.00% 557,867
2009-06-26 2009-06-24 353.485 1,505 +117 0.00% 531,995
2009-06-25 2009-06-23 355.798 1,388 +13 0.00% 493,848
2009-06-24 2009-06-22 358.111 1,375 -52 0.00% 492,403
2009-06-23 2009-06-19 354.256 1,427 -13 0.00% 505,524
2009-06-22 2009-06-18 353.100 1,440 -13 0.00% 508,464
2009-06-19 2009-06-17 345.390 1,453 -13 0.00% 501,852
2009-06-17 2009-06-15 349.245 1,466 +376 0.00% 511,993
2009-06-16 2009-06-12 360.809 1,090 -90 0.00% 393,282
2009-06-15 2009-06-11 360.809 1,180 +272 0.00% 425,755
2009-06-12 2009-06-10 375.072 908 -324 0.00% 340,566
2009-06-11 2009-06-09 368.134 1,232 -26 0.00% 453,540
2009-06-10 2009-06-08 364.664 1,258 -13 0.00% 458,748
2009-06-09 2009-06-05 369.675 1,271 +376 0.00% 469,857
2009-06-08 2009-06-04 373.145 895 +208 0.00% 333,965
2009-06-04 2009-06-02 389.335 687 -364 0.00% 267,473
2009-06-03 2009-06-01 390.106 1,051 -142 0.00% 410,001
2009-06-01 2009-05-27 373.145 1,193 -156 0.00% 445,162
2009-05-29 2009-05-26 364.664 1,349 +104 0.00% 491,932
2009-05-27 2009-05-25 370.832 1,245 -52 0.00% 461,686
2009-05-26 2009-05-22 373.530 1,297 +91 0.00% 484,469
2009-05-25 2009-05-21 377.000 1,206 +181 0.00% 454,661
2009-05-22 2009-05-20 384.324 1,025 -90 0.00% 393,932
2009-05-21 2009-05-19 383.938 1,115 -65 0.00% 428,091
2009-05-20 2009-05-18 367.748 1,180 +142 0.00% 433,943
2009-05-19 2009-05-15 377.000 1,038 -168 0.00% 391,326
2009-05-18 2009-05-14 375.458 1,206 +428 0.00% 452,802
2009-05-15 2009-05-13 393.190 778 +39 0.00% 305,902
2009-05-13 2009-05-11 381.625 739 +116 0.00% 282,021
2009-05-12 2009-05-08 394.732 623 +480 0.00% 245,918
2009-05-11 2009-05-07 438.291 143 +13 0.00% 62,676
2009-05-08 2009-05-06 419.788 130 -13 0.00% 54,572
2009-05-07 2009-05-05 394.346 143 -26 0.00% 56,391
2009-05-06 2009-05-04 373.916 169 +13 0.00% 63,192
2009-05-05 2009-04-30 368.904 156 -142 0.00% 57,549
2009-04-29 2009-04-27 348.089 298 -13 0.00% 103,730
2009-04-28 2009-04-24 355.413 311 +155 0.00% 110,533
2009-04-27 2009-04-23 351.172 156 -52 0.00% 54,783
2009-04-24 2009-04-22 331.127 208 -129 0.00% 68,875
2009-04-23 2009-04-21 327.658 337 -52 0.00% 110,421
2009-04-21 2009-04-17 325.345 389 -247 0.00% 126,559
2009-04-20 2009-04-16 308.770 636 -298 0.00% 196,377
2009-04-17 2009-04-15 294.121 934 +234 0.00% 274,709
2009-04-16 2009-04-14 300.289 700 +64 0.00% 210,202
2009-04-15 2009-04-09 304.144 636 +104 0.00% 193,435
2009-04-14 2009-04-08 318.792 532 +376 0.00% 169,597
2009-04-09 2009-04-07 338.837 156 -39 0.00% 52,859
2009-04-07 2009-04-03 331.513 195 -103 0.00% 64,645
2009-04-06 2009-04-02 331.513 298 +77 0.00% 98,791
2009-04-03 2009-04-01 305.300 221 +65 0.00% 67,471
2009-03-31 2009-03-27 326.116 156 +13 0.00% 50,874
2009-03-30 2009-03-26 362.057 143 -16 0.00% 51,774
2009-03-27 2009-03-25 351.464 159 +14 0.00% 55,883
2009-03-25 2009-03-23 369.245 145 +13 0.00% 53,541
2009-03-20 2009-03-18 312.496 132 -106 0.00% 41,250
2009-03-19 2009-03-17 302.660 238 -53 0.00% 72,033
2009-03-16 2009-03-12 294.337 291 +66 0.00% 85,652
2009-03-12 2009-03-10 290.932 225 +40 0.00% 65,460
2009-03-09 2009-03-05 309.470 185 +53 0.00% 57,252
2009-03-03 2009-02-27 319.685 132 +132 0.00% 42,198
2007-06-26 2007-06-22 667.474 0

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