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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.215 798,005 +0 0.05% 171,571
2025-10-13 2025-10-09 0.228 798,005 +0 0.05% 181,945
2025-10-10 2025-10-08 0.228 798,005 +0 0.05% 181,945
2025-10-09 2025-10-06 0.222 798,005 +0 0.05% 177,157
2025-10-08 2025-10-03 0.225 798,005 +0 0.05% 179,551
2025-10-06 2025-10-02 0.229 798,005 +0 0.05% 182,743
2025-10-03 2025-09-30 0.230 798,005 +0 0.05% 183,541
2025-10-02 2025-09-29 0.237 798,005 +16,000 0.05% 189,127
2025-08-20 2025-08-18 0.212 782,005 +5,212 0.05% 165,785
2025-08-11 2025-08-07 0.247 776,793 -100,000 0.07% 191,868
2025-08-07 2025-08-05 0.243 876,793 +32,000 0.08% 213,061
2025-08-05 2025-08-01 0.260 844,793 -80,800 0.07% 219,646
2025-07-25 2025-07-23 0.205 925,593 +100,000 0.08% 189,747
2025-07-23 2025-07-21 0.202 825,593 -3,200 0.07% 166,770
2025-07-18 2025-07-16 0.195 828,793 +22,811 0.07% 161,927
2025-07-17 2025-07-15 0.191 805,982 +31,119 0.07% 154,155
2025-07-16 2025-07-14 0.193 774,863 +65,351 0.07% 149,797
2025-07-15 2025-07-11 0.194 709,512 -1 0.06% 137,997
2025-07-14 2025-07-10 0.194 709,513 -40,729 0.11% 137,997
2025-05-21 2025-05-19 0.194 750,242 -22,623 0.11% 145,919
2025-02-21 2025-02-19 0.194 772,865 -3,291 0.12% 150,319
2024-11-11 2024-11-07 0.214 776,156 +4,114 0.12% 166,055
2024-11-05 2024-11-01 0.194 772,042 +6,169 0.12% 150,159
2024-11-01 2024-10-30 0.214 765,873 -822 0.12% 163,855
2024-10-10 2024-10-08 0.233 766,695 +2,879 0.12% 178,942
2024-10-09 2024-10-07 0.292 763,816 +411 0.12% 222,838
2024-10-08 2024-10-04 0.292 763,405 +343,453 0.12% 222,718
2024-10-07 2024-10-03 0.272 419,952 -60,875 0.06% 114,350
2024-09-25 2024-09-23 0.194 480,827 -51,415 0.07% 93,519
2024-06-12 2024-06-07 0.194 532,242 +51,415 0.08% 103,519
2024-02-15 2024-02-09 0.233 480,827 +9,049 0.07% 112,222
2024-02-14 2024-02-07 0.194 471,778 -37,019 0.07% 91,759
2024-02-07 2024-02-05 0.194 508,797 +3,290 0.08% 98,959
2023-11-16 2023-11-14 0.194 505,507 -32,905 0.08% 98,319
2023-11-14 2023-11-10 0.194 538,412 +34,962 0.08% 104,719
2023-11-10 2023-11-08 0.194 503,450 +41,132 0.08% 97,919
2023-11-09 2023-11-07 0.253 462,318 +16,453 0.07% 116,894
2023-05-12 2023-05-10 0.194 445,865 +12,340 0.08% 86,719
2023-05-10 2023-05-08 0.194 433,525 -76,917 0.08% 84,319
2022-09-20 2022-09-16 0.272 510,442 -155,480 0.09% 138,990
2022-09-15 2022-09-13 0.292 665,922 -226,226 0.12% 194,278
2022-09-06 2022-09-02 0.311 892,148 -15,347 0.16% 277,630
2022-08-31 2022-08-29 0.292 907,495 -18,510 0.16% 264,755
2022-08-30 2022-08-26 0.272 926,005 +18,510 0.17% 252,145
2022-08-19 2022-08-17 0.253 907,495 -12,340 0.16% 229,455
2022-08-11 2022-08-09 0.214 919,835 -12,340 0.17% 196,794
2022-07-21 2022-07-19 0.272 932,175 +226,227 0.17% 253,825
2022-06-06 2022-06-01 0.389 705,948 -6,170 0.13% 274,607
2022-05-19 2022-05-17 0.370 712,118 +37,019 0.13% 263,157
2022-04-27 2022-04-25 0.370 675,099 +30,849 0.12% 249,477
2022-04-26 2022-04-22 0.408 644,250 -41,132 0.12% 263,138
2022-04-25 2022-04-21 0.370 685,382 -88,023 0.12% 253,277
2022-03-22 2022-03-18 0.389 773,405 +2,879 0.14% 300,847
2022-03-21 2022-03-17 0.389 770,526 +85,144 0.14% 299,728
2022-03-17 2022-03-15 0.350 685,382 -20,566 0.12% 239,947
2022-02-23 2022-02-21 0.428 705,948 -23,857 0.13% 302,068
2022-02-22 2022-02-18 0.428 729,805 -92,547 0.13% 312,276
2022-02-21 2022-02-17 0.408 822,352 +51,415 0.15% 335,882
2022-02-10 2022-02-08 0.370 770,937 +45,245 0.14% 284,893
2022-02-04 2022-01-27 0.408 725,692 +16,453 0.13% 296,402
2022-01-13 2022-01-11 0.486 709,239 -41,132 0.13% 344,859
2022-01-12 2022-01-10 0.467 750,371 -411 0.14% 350,265
2022-01-11 2022-01-07 0.467 750,782 -1,646 0.14% 350,457
2022-01-10 2022-01-06 0.408 752,428 -411 0.14% 307,322
2022-01-07 2022-01-05 0.389 752,839 -411 0.14% 292,847
2022-01-06 2022-01-04 0.389 753,250 +822 0.14% 293,007
2022-01-05 2022-01-03 0.408 752,428 +823 0.14% 307,322
2021-12-21 2021-12-17 0.428 751,605 -411 0.14% 321,604
2021-12-20 2021-12-16 0.408 752,016 -1,234 0.14% 307,154
2021-12-17 2021-12-15 0.408 753,250 +411 0.14% 307,658
2021-12-16 2021-12-14 0.428 752,839 -411 0.14% 322,132
2021-12-06 2021-12-02 0.428 753,250 +822 0.14% 322,308
2021-12-03 2021-12-01 0.428 752,428 +823 0.14% 321,956
2021-11-26 2021-11-24 0.467 751,605 +25,091 0.14% 350,841
2021-11-23 2021-11-19 0.486 726,514 +61,286 0.13% 353,259
2021-11-22 2021-11-18 0.506 665,228 -411 0.12% 336,398
2021-11-19 2021-11-17 0.486 665,639 -411 0.12% 323,659
2021-11-18 2021-11-16 0.486 666,050 -30,027 0.12% 323,859
2021-11-16 2021-11-12 0.467 696,077 -822 0.13% 324,921
2021-11-15 2021-11-11 0.467 696,899 +411 0.13% 325,305
2021-11-12 2021-11-10 0.467 696,488 -411 0.13% 325,113
2021-11-11 2021-11-09 0.467 696,899 -20,566 0.13% 325,305
2021-11-10 2021-11-08 0.486 717,465 +411 0.13% 348,859
2021-11-09 2021-11-05 0.486 717,054 -411 0.13% 348,659
2021-11-08 2021-11-04 0.486 717,465 +51,004 0.13% 348,859
2021-11-05 2021-11-03 0.486 666,461 +411 0.12% 324,059
2021-11-04 2021-11-02 0.525 666,050 +411 0.12% 349,768
2021-11-03 2021-11-01 0.525 665,639 -19,332 0.12% 349,552
2021-10-27 2021-10-25 0.525 684,971 -31,260 0.12% 359,704
2021-10-26 2021-10-22 0.486 716,231 -412 0.13% 348,259
2021-10-25 2021-10-21 0.486 716,643 +412 0.13% 348,459
2021-10-22 2021-10-20 0.486 716,231 -412 0.13% 348,259
2021-10-21 2021-10-19 0.486 716,643 +25,502 0.13% 348,459
2021-10-18 2021-10-12 0.486 691,141 -822 0.13% 336,059
2021-10-15 2021-10-11 0.506 691,963 +822 0.13% 349,917
2021-10-12 2021-10-08 0.506 691,141 -822 0.13% 349,502
2021-10-11 2021-10-07 0.525 691,963 +22,211 0.13% 363,376
2021-10-08 2021-10-06 0.545 669,752 -823 0.12% 364,738
2021-10-07 2021-10-05 0.545 670,575 +83,498 0.12% 365,187
2021-10-06 2021-10-04 0.545 587,077 -71,569 0.11% 319,715
2021-09-30 2021-09-28 0.447 658,646 -514,563 0.12% 294,638
2021-09-29 2021-09-27 0.525 1,173,209 +570,502 0.21% 616,096
2021-09-28 2021-09-24 0.408 602,707 -1,234 0.11% 246,170
2021-09-27 2021-09-23 0.408 603,941 -411 0.11% 246,674
2021-09-24 2021-09-21 0.408 604,352 +823 0.11% 246,842
2021-09-23 2021-09-20 0.408 603,529 -823 0.11% 246,506
2021-09-21 2021-09-17 0.428 604,352 +823 0.11% 258,596
2021-09-20 2021-09-16 0.428 603,529 -823 0.11% 258,244
2021-09-17 2021-09-15 0.447 604,352 +823 0.11% 270,350
2021-09-16 2021-09-14 0.447 603,529 +822 0.11% 269,982
2021-09-14 2021-09-10 0.447 602,707 -822 0.11% 269,615
2021-09-13 2021-09-09 0.428 603,529 -823 0.11% 258,244
2021-09-10 2021-09-08 0.447 604,352 +823 0.11% 270,350
2021-09-09 2021-09-07 0.428 603,529 -823 0.11% 258,244
2021-09-08 2021-09-06 0.428 604,352 +823 0.11% 258,596
2021-09-07 2021-09-03 0.428 603,529 -823 0.11% 258,244
2021-09-06 2021-09-02 0.428 604,352 +823 0.11% 258,596
2021-09-03 2021-09-01 0.428 603,529 +822 0.11% 258,244
2021-08-30 2021-08-26 0.428 602,707 -822 0.11% 257,892
2021-08-27 2021-08-25 0.428 603,529 -823 0.11% 258,244
2021-08-25 2021-08-23 0.428 604,352 +823 0.11% 258,596
2021-08-24 2021-08-20 0.428 603,529 +14,807 0.11% 258,244
2021-08-23 2021-08-19 0.428 588,722 +823 0.11% 251,908
2021-08-20 2021-08-18 0.447 587,899 -823 0.11% 262,990
2021-08-19 2021-08-17 0.447 588,722 +411 0.11% 263,359
2021-08-17 2021-08-13 0.447 588,311 -822 0.11% 263,175
2021-08-16 2021-08-12 0.447 589,133 +822 0.11% 263,542
2021-08-13 2021-08-11 0.447 588,311 -822 0.11% 263,175
2021-08-12 2021-08-10 0.467 589,133 +21,389 0.11% 275,001
2021-08-11 2021-08-09 0.467 567,744 -823 0.10% 265,017
2021-08-10 2021-08-06 0.467 568,567 +823 0.10% 265,401
2021-08-09 2021-08-05 0.467 567,744 +822 0.10% 265,017
2021-08-02 2021-07-29 0.486 566,922 -822 0.10% 275,659
2021-07-30 2021-07-28 0.467 567,744 +411 0.10% 265,017
2021-07-29 2021-07-27 0.467 567,333 -42,366 0.10% 264,825
2021-07-28 2021-07-26 0.486 609,699 -4,113 0.11% 296,459
2021-07-27 2021-07-23 0.486 613,812 -823 0.11% 298,459
2021-07-26 2021-07-22 0.486 614,635 +823 0.11% 298,859
2021-07-22 2021-07-20 0.486 613,812 -1,234 0.11% 298,459
2021-07-21 2021-07-19 0.506 615,046 +42,366 0.11% 311,021
2021-07-20 2021-07-16 0.525 572,680 -823 0.10% 300,736
2021-07-19 2021-07-15 0.525 573,503 +823 0.10% 301,168
2021-07-16 2021-07-14 0.545 572,680 -823 0.10% 311,874
2021-07-15 2021-07-13 0.545 573,503 +823 0.10% 312,322
2021-07-14 2021-07-12 0.525 572,680 +822 0.10% 300,736
2021-07-08 2021-07-06 0.525 571,858 +25,914 0.10% 300,304
2021-06-28 2021-06-24 0.603 545,944 -164,940 0.10% 329,169
2021-06-25 2021-06-23 0.603 710,884 +132,856 0.13% 428,617
2021-06-24 2021-06-22 0.545 578,028 -822 0.10% 314,787
2021-06-23 2021-06-21 0.525 578,850 +822 0.11% 303,976
2021-06-16 2021-06-11 0.525 578,028 -822 0.10% 303,544
2021-06-15 2021-06-10 0.506 578,850 +9,049 0.11% 292,718
2021-06-11 2021-06-09 0.525 569,801 -823 0.10% 299,224
2021-06-10 2021-06-08 0.545 570,624 -6,992 0.10% 310,755
2021-06-09 2021-06-07 0.506 577,616 -823 0.10% 292,094
2021-06-08 2021-06-04 0.545 578,439 +823 0.10% 315,010
2021-06-07 2021-06-03 0.564 577,616 -823 0.10% 325,797
2021-06-04 2021-06-02 0.603 578,439 +16,042 0.10% 348,762
2021-06-03 2021-06-01 0.506 562,397 +822 0.10% 284,397
2021-06-01 2021-05-28 0.564 561,575 -20,566 0.10% 316,749
2021-05-28 2021-05-26 0.681 582,141 -19,332 0.11% 396,283
2021-05-26 2021-05-24 0.720 601,473 -162,883 0.11% 432,840
2021-05-25 2021-05-21 0.603 764,356 +79,385 0.14% 460,858
2021-05-24 2021-05-20 0.408 684,971 +823 0.12% 279,770
2021-05-21 2021-05-18 0.428 684,148 -823 0.12% 292,740
2021-05-20 2021-05-17 0.428 684,971 +823 0.12% 293,092
2021-05-18 2021-05-14 0.428 684,148 -49,770 0.12% 292,740
2021-05-17 2021-05-13 0.428 733,918 -8,226 0.13% 314,036
2021-05-13 2021-05-11 0.428 742,144 +24,679 0.13% 317,556
2021-05-10 2021-05-06 0.428 717,465 +411 0.13% 306,996
2021-05-05 2021-05-03 0.408 717,054 -20,155 0.13% 292,874
2021-04-28 2021-04-26 0.447 737,209 +54,295 0.13% 329,783
2021-04-27 2021-04-23 0.447 682,914 +21,388 0.12% 305,494
2021-04-26 2021-04-22 0.467 661,526 +412 0.12% 308,793
2021-04-19 2021-04-15 0.486 661,114 -12,340 0.12% 321,459
2021-04-16 2021-04-14 0.467 673,454 +24,679 0.12% 314,361
2021-04-08 2021-04-01 0.428 648,775 -36,196 0.12% 277,604
2021-03-31 2021-03-29 0.467 684,971 +40,310 0.12% 319,737
2021-03-29 2021-03-25 0.447 644,661 +10,283 0.12% 288,382
2021-03-16 2021-03-12 0.486 634,378 -412 0.12% 308,459
2021-03-15 2021-03-11 0.506 634,790 -411 0.12% 321,006
2021-03-12 2021-03-10 0.467 635,201 +823 0.12% 296,505
2021-03-11 2021-03-09 0.486 634,378 -1,646 0.12% 308,459
2021-03-10 2021-03-08 0.486 636,024 -111,879 0.12% 309,259
2021-03-09 2021-03-05 0.545 747,903 -411 0.14% 407,298
2021-03-08 2021-03-04 0.545 748,314 +15,630 0.14% 407,522
2021-03-04 2021-03-02 0.564 732,684 -40,310 0.13% 413,261
2021-03-03 2021-03-01 0.583 772,994 -1,645 0.14% 451,031
2021-03-02 2021-02-26 0.564 774,639 +16,864 0.14% 436,925
2021-03-01 2021-02-25 0.603 757,775 +412 0.14% 456,890
2021-02-26 2021-02-24 0.622 757,363 +41,132 0.14% 471,372
2021-02-25 2021-02-23 0.720 716,231 -31,261 0.13% 515,423
2021-02-24 2021-02-22 0.603 747,492 +20,566 0.14% 450,690
2021-02-23 2021-02-19 0.564 726,926 +47,302 0.13% 410,013
2021-02-22 2021-02-18 0.525 679,624 -221,290 0.12% 356,896
2021-02-19 2021-02-17 0.447 900,914 -51,415 0.16% 403,014
2021-02-18 2021-02-16 0.428 952,329 +53,883 0.17% 407,492
2021-02-17 2021-02-11 0.408 898,446 +70,336 0.16% 366,962
2021-02-16 2021-02-09 0.428 828,110 +30,026 0.15% 354,340
2021-02-10 2021-02-08 0.467 798,084 -10,283 0.14% 372,537
2021-02-09 2021-02-05 0.467 808,367 +106,121 0.15% 377,337
2021-02-08 2021-02-04 0.408 702,246 +29,615 0.13% 286,826
2021-02-03 2021-02-01 0.428 672,631 +25,502 0.12% 287,812
2021-02-02 2021-01-29 0.447 647,129 +44,834 0.12% 289,486
2021-02-01 2021-01-28 0.467 602,295 +51,415 0.11% 281,145
2021-01-27 2021-01-25 0.545 550,880 +15,630 0.10% 300,002
2021-01-25 2021-01-21 0.583 535,250 +17,276 0.10% 312,311
2021-01-19 2021-01-15 0.642 517,974 +7,815 0.09% 332,454
2020-10-21 2020-10-19 1.517 510,159 -142,317 0.09% 773,944
2020-10-20 2020-10-16 1.712 652,476 -66,223 0.12% 1,116,752
2020-09-03 2020-09-01 1.809 718,699 +43,600 0.13% 1,299,988
2020-08-17 2020-08-13 1.653 675,099 +4,114 0.12% 1,116,081
2020-03-02 2020-02-27 2.917 670,985 -5 0.12% 1,957,553
2020-02-19 2020-02-17 3.034 670,990 +6,170 0.12% 2,035,870
2020-02-06 2020-02-04 3.131 664,820 +12,340 0.12% 2,081,801
2020-01-31 2020-01-29 3.015 652,480 +12,340 0.12% 1,967,018
2019-07-03 2019-06-28 3.345 640,140 -8,792 0.12% 2,141,474
2019-06-27 2019-06-25 3.384 648,932 -258 0.12% 2,196,129
2019-06-26 2019-06-24 3.306 649,190 -27,147 0.12% 2,146,496
2019-06-17 2019-06-13 3.248 676,337 +2,057 0.12% 2,196,792
2019-05-14 2019-05-09 3.443 674,280 +9,049 0.12% 2,321,255
2019-05-10 2019-05-08 3.715 665,231 +8,226 0.12% 2,471,242
2019-05-08 2019-05-06 3.812 657,005 +9,872 0.12% 2,504,575
2019-05-07 2019-05-03 4.123 647,133 -5,347 0.12% 2,668,325
2019-04-26 2019-04-24 3.773 652,480 -4,113 0.12% 2,461,945
2019-03-12 2019-03-08 3.404 656,593 -9,461 0.12% 2,234,826
2019-03-07 2019-03-05 3.501 666,054 +4,114 0.12% 2,331,800
2019-03-05 2019-03-01 3.462 661,940 -6,170 0.12% 2,291,648
2019-02-27 2019-02-25 3.501 668,110 +6,170 0.12% 2,338,998
2019-02-26 2019-02-22 3.326 661,940 +32,494 0.12% 2,201,527
2019-02-20 2019-02-18 2.587 629,446 +153,011 0.11% 1,628,244
2019-02-11 2019-02-04 2.217 476,435 -6,170 0.09% 1,056,374
2019-02-01 2019-01-30 2.178 482,605 -4,113 0.09% 1,051,282
2019-01-29 2019-01-25 2.256 486,718 +4,113 0.09% 1,098,107
2019-01-16 2019-01-14 2.139 482,605 +18,098 0.11% 1,032,509
2019-01-03 2018-12-31 2.178 464,507 +1,234 0.10% 1,011,858
2018-11-14 2018-11-12 2.237 463,273 -2,570 0.10% 1,036,201
2018-10-12 2018-10-10 2.937 465,843 +4,113 0.10% 1,368,125
2018-10-10 2018-10-08 3.112 461,730 +9,049 0.10% 1,436,870
2018-10-05 2018-10-03 3.326 452,681 +14,396 0.10% 1,505,559
2018-10-04 2018-10-02 3.365 438,285 +12,340 0.10% 1,474,729
2018-10-02 2018-09-27 3.404 425,945 -8,227 0.09% 1,449,776
2018-09-28 2018-09-26 3.423 434,172 +14,396 0.10% 1,486,223
2018-09-26 2018-09-21 3.404 419,776 -6,992 0.09% 1,428,779
2018-09-19 2018-09-17 3.443 426,768 +15,219 0.09% 1,469,178
2018-09-10 2018-09-06 3.112 411,549 +2,056 0.09% 1,280,710
2018-08-16 2018-08-14 3.890 409,493 -20,566 0.09% 1,592,890
2018-08-09 2018-08-07 3.579 430,059 -2,056 0.10% 1,539,059
2018-08-01 2018-07-30 3.268 432,115 -5 0.10% 1,411,946
2018-07-30 2018-07-26 2.840 432,120 +2,133 0.10% 1,227,062
2018-05-31 2018-05-29 3.812 429,987 +2,057 0.10% 1,639,158
2018-05-23 2018-05-18 5.154 427,930 -59,230 0.09% 2,205,606
2018-05-18 2018-05-16 4.512 487,160 -2,057 0.11% 2,198,209
2018-05-10 2018-05-08 3.773 489,217 +2,057 0.11% 1,845,919
2018-05-03 2018-04-30 3.890 487,160 -4,525 0.11% 1,895,008
2018-05-02 2018-04-27 3.637 491,685 -34,962 0.11% 1,788,290
2018-04-27 2018-04-25 3.968 526,647 -16,453 0.12% 2,089,581
2018-04-20 2018-04-18 3.909 543,100 -49,770 0.12% 2,123,172
2018-04-19 2018-04-17 3.909 592,870 -30,849 0.13% 2,317,741
2018-04-18 2018-04-16 3.851 623,719 -55,117 0.14% 2,401,948
2018-04-16 2018-04-12 4.084 678,836 +9,461 0.15% 2,772,640
2018-04-13 2018-04-11 4.104 669,375 +99,128 0.15% 2,747,017
2018-04-12 2018-04-10 4.473 570,247 -3,291 0.13% 2,550,940
2018-04-06 2018-04-03 4.473 573,538 -12,750 0.13% 2,565,662
2018-04-03 2018-03-28 4.823 586,288 -22,212 0.13% 2,827,952
2018-03-29 2018-03-27 5.154 608,500 +167,408 0.13% 3,136,287
2018-03-27 2018-03-23 4.726 441,092 +46,890 0.10% 2,084,706
2018-03-26 2018-03-22 5.154 394,202 +78,974 0.09% 2,031,768
2018-03-23 2018-03-21 5.057 315,228 +13,573 0.07% 1,594,070
2018-03-22 2018-03-20 5.057 301,655 -595,181 0.07% 1,525,433
2018-03-21 2018-03-19 4.182 896,836 -143,551 0.20% 3,750,255
2018-03-20 2018-03-16 4.065 1,040,387 -42,366 0.23% 4,229,125
2018-03-19 2018-03-15 4.026 1,082,753 +4,525 0.24% 4,359,223
2018-03-16 2018-03-14 3.968 1,078,228 -131,211 0.24% 4,278,092
2018-03-15 2018-03-13 4.046 1,209,439 -93,370 0.33% 4,892,791
2018-03-14 2018-03-12 3.987 1,302,809 -52,649 0.35% 5,194,503
2018-03-12 2018-03-08 3.890 1,355,458 +13,573 0.37% 5,272,607
2018-03-09 2018-03-07 3.851 1,341,885 -466,026 0.36% 5,167,611
2018-03-08 2018-03-06 3.948 1,807,911 -29,204 0.49% 7,138,097
2018-03-07 2018-03-05 3.948 1,837,115 -60,464 0.50% 7,253,402
2018-03-06 2018-03-02 3.909 1,897,579 -36,608 0.51% 7,418,315
2018-03-01 2018-02-27 3.929 1,934,187 -35,784 0.52% 7,599,048
2018-02-27 2018-02-23 3.851 1,969,971 -7,404 0.53% 7,586,376
2018-02-21 2018-02-15 4.143 1,977,375 -23,857 0.53% 8,191,775
2018-02-14 2018-02-12 3.443 2,001,232 -123,396 0.54% 6,889,379
2018-02-08 2018-02-06 3.501 2,124,628 +823 0.57% 7,438,147
2018-02-01 2018-01-30 3.987 2,123,805 -412 0.57% 8,467,942
2018-01-31 2018-01-29 3.851 2,124,217 +20,978 0.57% 8,180,379
2018-01-30 2018-01-26 4.084 2,103,239 -67,046 0.57% 8,590,477
2018-01-29 2018-01-25 3.870 2,170,285 -127,509 0.59% 8,399,998
2018-01-26 2018-01-24 3.793 2,297,794 +113,936 0.62% 8,714,753
2018-01-25 2018-01-23 4.240 2,183,858 +59,590 0.59% 9,259,558
2018-01-24 2018-01-22 4.960 2,124,268 -1,543 0.57% 10,535,590
2018-01-23 2018-01-19 4.862 2,125,811 +4,114 0.57% 10,336,512
2018-01-22 2018-01-18 4.862 2,121,697 -2,468 0.57% 10,316,508
2018-01-19 2018-01-17 5.057 2,124,165 -94,193 0.57% 10,741,649
2018-01-18 2018-01-16 5.251 2,218,358 +4,113 0.60% 11,649,432
2018-01-17 2018-01-15 5.251 2,214,245 -4,524 0.60% 11,627,833
2018-01-16 2018-01-12 5.640 2,218,769 -264,068 0.60% 12,514,671
2018-01-15 2018-01-11 4.960 2,482,837 -5,347 0.67% 12,313,960
2018-01-12 2018-01-10 4.862 2,488,184 -455,332 0.67% 12,098,509
2018-01-11 2018-01-09 4.454 2,943,516 -9,049 0.79% 13,110,258
2018-01-10 2018-01-08 3.462 2,952,565 -46,480 0.80% 10,221,834
2018-01-09 2018-01-05 3.987 2,999,045 +29,204 0.81% 11,957,660
2018-01-08 2018-01-04 4.123 2,969,841 -2,025,343 0.80% 12,245,554
2018-01-05 2018-01-03 3.326 4,995,184 -252,860 1.35% 16,613,340
2018-01-04 2018-01-02 2.353 5,248,044 -66,634 1.41% 12,350,718
2018-01-03 2017-12-29 2.023 5,314,678 -606,286 1.43% 10,750,277
2018-01-02 2017-12-28 1.731 5,920,964 -165,763 1.60% 10,249,243
2017-12-29 2017-12-27 1.439 6,086,727 +1,026,677 1.64% 8,760,420
2017-12-28 2017-12-22 1.361 5,060,050 +5,348 1.36% 6,889,096
2017-12-27 2017-12-21 1.400 5,054,702 -253,785 1.36% 7,078,438
2017-12-22 2017-12-20 1.167 5,308,487 +499,754 1.43% 6,194,858
2017-12-21 2017-12-19 1.206 4,808,733 +4,597,127 1.30% 5,798,714
2017-12-15 2017-12-13 1.109 211,606 +20,566 0.29% 234,591
2017-12-12 2017-12-08 1.128 191,040 +13,162 0.26% 215,507
2017-12-11 2017-12-07 1.089 177,878 -12,751 0.24% 193,740
2017-12-08 2017-12-06 1.089 190,629 -30,849 0.26% 207,628
2017-12-07 2017-12-05 1.089 221,478 -107,355 0.30% 241,228
2017-11-27 2017-11-23 1.070 328,833 -181,392 0.44% 351,761
2017-11-24 2017-11-22 1.089 510,225 -462,736 0.69% 555,724
2017-11-23 2017-11-21 1.109 972,961 -353,324 1.31% 1,078,648
2017-11-21 2017-11-17 1.109 1,326,285 +10,283 1.79% 1,470,351
2017-11-20 2017-11-16 1.093 1,316,002 -209,774 1.77% 1,438,475
2017-11-17 2017-11-15 1.165 1,525,776 +43,360 2.06% 1,777,133
2017-11-16 2017-11-14 1.165 1,482,416 -108,934 1.84% 1,726,630
2017-11-07 2017-11-03 1.147 1,591,350 +867,455 1.98% 1,824,994
2017-11-06 2017-11-02 1.111 723,895 +104,469 0.90% 804,235
2017-10-18 2017-10-16 1.129 619,426 +248,674 0.77% 699,271
2017-10-17 2017-10-13 1.129 370,752 +62,949 0.46% 418,543
2017-10-16 2017-10-12 1.111 307,803 +6,697 0.38% 341,964
2017-10-12 2017-10-10 1.093 301,106 -83,486 0.37% 329,128
2017-10-11 2017-10-09 1.039 384,592 +83,486 0.48% 399,709
2017-09-26 2017-09-22 1.075 301,106 -5,804 0.37% 323,733
2017-09-06 2017-09-04 1.111 306,910 -8,482 0.38% 340,972
2017-09-01 2017-08-30 0.950 315,392 -893 0.39% 299,531
2017-08-04 2017-08-02 1.201 316,285 -1,898 0.39% 379,725
2017-06-29 2017-06-27 1.236 318,183 +13,840 0.40% 393,407
2017-06-08 2017-06-06 1.416 304,343 -4,464 0.38% 430,830
2017-06-07 2017-06-05 1.362 308,807 -11,608 0.38% 420,549
2017-06-06 2017-06-02 1.308 320,415 -3,572 0.40% 419,133
2017-06-02 2017-05-31 1.290 323,987 +15,180 0.40% 418,000
2017-05-31 2017-05-26 1.416 308,807 -17,858 0.38% 437,150
2017-05-29 2017-05-25 1.469 326,665 +17,858 0.41% 479,990
2017-05-23 2017-05-19 1.362 308,807 -4,465 0.38% 420,549
2017-02-20 2017-02-16 1.864 313,272 +4,465 0.39% 583,809
2017-02-13 2017-02-09 1.935 308,807 -11,161 0.38% 597,622
2017-02-02 2017-01-27 1.613 319,968 -12,501 0.40% 516,018
2017-01-23 2017-01-19 1.666 332,469 -8,483 0.41% 554,051
2017-01-20 2017-01-18 1.666 340,952 -12,500 0.42% 568,188
2016-12-15 2016-12-13 1.666 353,452 -11,162 0.44% 589,019
2016-12-06 2016-12-02 1.810 364,614 +33,484 0.45% 659,888
2016-11-23 2016-11-21 1.810 331,130 -8,036 0.41% 599,288
2016-11-16 2016-11-14 1.792 339,166 -3,571 0.42% 607,754
2016-11-10 2016-11-08 1.846 342,737 +11,161 0.43% 632,578
2016-11-08 2016-11-04 1.810 331,576 -14,287 0.41% 600,095
2016-11-03 2016-11-01 2.079 345,863 +4,465 0.43% 718,916
2016-11-02 2016-10-31 1.935 341,398 -195,099 0.42% 660,694
2016-11-01 2016-10-28 2.025 536,497 -17,858 0.67% 1,086,330
2016-10-25 2016-10-20 2.061 554,355 +14,286 0.69% 1,142,356
2016-10-24 2016-10-19 2.097 540,069 +8,929 0.67% 1,132,272
2016-10-13 2016-10-11 2.007 531,140 +11,161 0.66% 1,065,965
2016-10-12 2016-10-07 1.899 519,979 -9,375 0.65% 987,660
2016-10-07 2016-10-05 1.720 529,354 +17,858 0.66% 910,612
2016-10-05 2016-10-03 1.649 511,496 -8,929 0.64% 843,230
2016-09-27 2016-09-23 1.720 520,425 +120,542 0.65% 895,252
2016-09-26 2016-09-22 1.631 399,883 +65,628 0.50% 652,064
2016-09-20 2016-09-15 1.810 334,255 -8,929 0.42% 604,944
2016-09-14 2016-09-12 1.810 343,184 -1,786 0.43% 621,104
2016-09-13 2016-09-09 1.810 344,970 -3,125 0.43% 624,336
2016-09-12 2016-09-08 1.971 348,095 +27,680 0.43% 686,130
2016-08-24 2016-08-22 1.702 320,415 -446 0.40% 545,447
2016-08-22 2016-08-18 1.720 320,861 -102,238 0.48% 551,955
2016-08-16 2016-08-12 1.738 423,099 -98,665 0.63% 735,410
2016-08-11 2016-08-09 1.828 521,764 +1,339 0.78% 953,652
2016-08-03 2016-07-29 1.792 520,425 -20,090 0.78% 932,554
2016-07-27 2016-07-25 1.971 540,515 -11,162 0.81% 1,065,409
2016-07-26 2016-07-22 2.007 551,677 -11,161 0.82% 1,107,181
2016-07-25 2016-07-21 1.971 562,838 +6,697 0.84% 1,109,410
2016-07-18 2016-07-14 1.935 556,141 -285 0.83% 1,076,278
2016-07-04 2016-06-29 1.756 556,426 -4,464 0.83% 977,123
2016-06-29 2016-06-27 1.792 560,890 +5,357 0.84% 1,005,064
2016-06-13 2016-06-08 2.168 555,533 +11,161 0.83% 1,204,512
2016-06-07 2016-06-03 2.061 544,372 -28 0.81% 1,121,785
2016-06-03 2016-06-01 2.025 544,400 -279 0.81% 1,102,332
2016-05-30 2016-05-26 2.097 544,679 -4,018 0.81% 1,141,938
2016-05-25 2016-05-23 2.150 548,697 -7,143 0.82% 1,179,858
2016-05-17 2016-05-13 2.132 555,840 -17,914 0.83% 1,185,257
2016-05-13 2016-05-11 2.329 573,754 -11,161 0.86% 1,336,549
2016-05-10 2016-05-06 2.312 584,915 -66,800 0.87% 1,352,067
2016-05-09 2016-05-05 2.383 651,715 +78,129 0.97% 1,553,192
2016-05-06 2016-05-04 2.312 573,586 -1,340 0.85% 1,325,880
2016-04-29 2016-04-27 2.401 574,926 -6,696 0.86% 1,380,488
2016-04-22 2016-04-20 2.294 581,622 +20,090 0.87% 1,334,033
2016-04-21 2016-04-19 2.491 561,532 +664 0.84% 1,398,637
2016-04-18 2016-04-14 2.294 560,868 -10,715 0.84% 1,286,431
2016-04-14 2016-04-12 2.240 571,583 +10,715 0.85% 1,280,281
2016-04-06 2016-04-01 2.114 560,868 -10,268 0.84% 1,185,929
2016-04-05 2016-03-31 2.150 571,136 -893 0.85% 1,228,108
2016-03-30 2016-03-24 2.258 572,029 -12,054 0.85% 1,291,530
2016-03-29 2016-03-23 2.329 584,083 -2,233 0.87% 1,360,610
2016-03-24 2016-03-22 2.276 586,316 +39,735 0.87% 1,334,293
2016-03-23 2016-03-21 2.760 546,581 -5,358 0.81% 1,508,312
2016-03-21 2016-03-17 2.742 551,939 -4,464 0.82% 1,513,207
2016-03-18 2016-03-16 2.724 556,403 -10,269 0.83% 1,515,475
2016-03-17 2016-03-15 2.688 566,672 -11,607 0.84% 1,523,137
2016-03-16 2016-03-14 2.777 578,279 -447 0.86% 1,606,146
2016-03-15 2016-03-11 2.813 578,726 +26,787 0.86% 1,628,128
2016-03-14 2016-03-10 2.939 551,939 +47,324 0.82% 1,622,000
2016-03-11 2016-03-09 2.903 504,615 +46,431 0.75% 1,464,843
2016-03-10 2016-03-08 2.724 458,184 +446 0.68% 1,247,956
2016-03-09 2016-03-07 2.706 457,738 +447 0.68% 1,238,539
2016-03-08 2016-03-04 2.706 457,291 -15,626 0.68% 1,237,330
2016-03-07 2016-03-03 2.724 472,917 +25,448 0.70% 1,288,085
2016-03-04 2016-03-02 2.419 447,469 -11,161 0.67% 1,082,462
2016-03-03 2016-03-01 2.473 458,630 -16,966 0.68% 1,134,116
2016-03-02 2016-02-29 2.455 475,596 +51,342 0.71% 1,167,548
2016-03-01 2016-02-26 2.688 424,254 +22,323 0.63% 1,140,337
2016-02-29 2016-02-25 2.634 401,931 -87,951 0.60% 1,058,729
2016-02-26 2016-02-24 2.992 489,882 +59,824 0.73% 1,465,966
2016-02-25 2016-02-23 3.064 430,058 +3,572 0.64% 1,317,768
2016-02-24 2016-02-22 2.921 426,486 +37,056 0.64% 1,245,685
2016-02-23 2016-02-19 2.670 389,430 +62,503 0.58% 1,039,756
2016-02-22 2016-02-18 2.473 326,927 -22,323 0.49% 808,436
2016-02-19 2016-02-17 2.509 349,250 +59,378 0.52% 876,154
2016-02-17 2016-02-15 2.383 289,872 +15,180 0.43% 690,834
2016-02-16 2016-02-12 2.419 274,692 +2,678 0.41% 664,501
2016-02-15 2016-02-11 2.455 272,014 +2,679 0.41% 667,771
2016-02-12 2016-02-05 2.168 269,335 -8,929 0.40% 583,975
2016-02-11 2016-02-04 2.724 278,264 -35,716 0.41% 757,908
2016-02-05 2016-02-03 3.046 313,980 -58,932 0.47% 956,460
2016-02-04 2016-02-02 1.989 372,912 -33,037 0.56% 741,729
2016-01-22 2016-01-20 1.577 405,949 -7,634 0.61% 640,133
2016-01-20 2016-01-18 2.186 413,583 +11,161 0.62% 904,146
2016-01-19 2016-01-15 2.204 402,422 +5,804 0.60% 886,957
2016-01-18 2016-01-14 2.150 396,618 -28,573 0.59% 852,844
2016-01-15 2016-01-13 2.329 425,191 +22,769 0.63% 990,474
2016-01-14 2016-01-12 2.724 402,422 -95,708 0.60% 1,096,077
2016-01-13 2016-01-11 3.763 498,130 +251,134 0.74% 1,874,467
2016-01-12 2016-01-08 4.157 246,996 +213,660 0.37% 1,026,819
2016-01-11 2016-01-07 4.480 33,336 +8,037 0.25% 149,338
2016-01-08 2016-01-06 4.928 25,299 -447 0.19% 124,667
2016-01-06 2016-01-04 6.182 25,746 -57,146 0.19% 159,164
2016-01-05 2015-12-31 13.439 82,892 -893 0.62% 1,114,012
2016-01-04 2015-12-29 13.439 83,785 -6,373 0.62% 1,126,013
2015-12-30 2015-12-28 13.439 90,158 -1,172 0.67% 1,211,662
2015-12-29 2015-12-24 13.619 91,330 -97,415 0.68% 1,243,778
2015-12-28 2015-12-22 13.439 188,745 +133,154 1.41% 2,536,603
2015-12-23 2015-12-21 12.543 55,591 -53,686 0.41% 697,298
2015-12-22 2015-12-18 12.185 109,277 +8,929 0.81% 1,331,538
2015-12-21 2015-12-17 11.647 100,348 -16,965 0.75% 1,168,794
2015-12-18 2015-12-16 11.289 117,313 -48,384 0.87% 1,324,349
2015-12-17 2015-12-15 10.751 165,697 -63,117 1.23% 1,781,483
2015-12-15 2015-12-11 10.035 228,814 -6,697 1.71% 2,296,077
2015-12-14 2015-12-10 9.676 235,511 -223 1.75% 2,278,877
2015-12-11 2015-12-09 9.497 235,734 -56 1.76% 2,238,793
2015-12-10 2015-12-08 8.780 235,790 -15,291 1.76% 2,070,319
2015-12-09 2015-12-07 6.791 251,081 +72,883 1.87% 1,705,175
2015-12-08 2015-12-04 5.214 178,198 -54,541 1.33% 929,044
2015-12-04 2015-12-02 5.268 232,739 +14,068 1.33% 1,226,169
2015-12-03 2015-12-01 5.598 218,671 +7,288 1.25% 1,224,056
2015-12-01 2015-11-27 6.311 211,383 +15,963 1.21% 1,334,067
2015-11-30 2015-11-26 6.531 195,420 +23,396 1.11% 1,276,221
2015-11-27 2015-11-25 6.586 172,024 +25,511 0.98% 1,132,870
2015-11-26 2015-11-24 6.531 146,513 +24,781 0.84% 956,826
2015-11-25 2015-11-23 6.476 121,732 -2,478 0.69% 788,309
2015-11-18 2015-11-16 6.750 124,210 -364 0.71% 838,439
2015-11-13 2015-11-11 7.134 124,574 +7,216 0.71% 888,752
2015-11-12 2015-11-10 7.134 117,358 -1,750 0.67% 837,271
2015-10-19 2015-10-15 6.750 119,108 +14,578 0.68% 804,000
2015-10-12 2015-10-08 6.805 104,530 -4,519 0.60% 711,332
2015-10-09 2015-10-07 6.970 109,049 -3,572 0.62% 760,038
2015-10-07 2015-10-05 6.311 112,621 -73 0.64% 710,767
2015-10-06 2015-10-02 5.817 112,694 +9,257 0.64% 655,566
2015-10-02 2015-09-29 6.146 103,437 +2,770 0.59% 635,775
2015-09-30 2015-09-25 6.366 100,667 +7,288 0.57% 640,848
2015-09-29 2015-09-24 6.476 93,379 +7,289 0.53% 604,702
2015-09-24 2015-09-22 7.025 86,090 -7,653 0.49% 604,745
2015-09-22 2015-09-18 7.354 93,743 +10,714 0.53% 689,372
2015-09-21 2015-09-17 7.683 83,029 +4,884 0.47% 637,922
2015-09-15 2015-09-11 11.964 78,145 -3,645 0.45% 934,905
2015-09-14 2015-09-10 11.415 81,790 -145 0.47% 933,627
2015-09-07 2015-09-02 11.031 81,935 -1,531 0.47% 903,806
2015-09-01 2015-08-28 11.634 83,466 -1,822 0.48% 971,081
2015-08-31 2015-08-27 11.525 85,288 -365 0.49% 982,918
2015-08-28 2015-08-26 10.701 85,653 -1,457 0.49% 916,615
2015-08-27 2015-08-25 10.537 87,110 -4,374 0.50% 917,866
2015-08-26 2015-08-24 10.317 91,484 +802 0.52% 943,871
2015-08-19 2015-08-17 15.092 90,682 +1,822 0.52% 1,368,559
2015-08-17 2015-08-13 14.817 88,860 +73 0.51% 1,316,679
2015-08-14 2015-08-12 15.092 88,787 -2,186 0.51% 1,339,960
2015-08-13 2015-08-11 15.915 90,973 -729 0.52% 1,447,839
2015-08-12 2015-08-10 16.464 91,702 +2,186 0.52% 1,509,767
2015-08-11 2015-08-07 16.464 89,516 -9,475 0.51% 1,473,777
2015-08-06 2015-08-04 15.915 98,991 +1,458 0.56% 1,575,446
2015-08-04 2015-07-31 16.189 97,533 -5,467 0.56% 1,579,005
2015-08-03 2015-07-30 16.464 103,000 -3,644 0.59% 1,695,775
2015-07-31 2015-07-29 17.013 106,644 +2,187 0.61% 1,814,295
2015-07-30 2015-07-28 17.013 104,457 +1,749 0.60% 1,777,089
2015-07-29 2015-07-27 17.013 102,708 +146 0.59% 1,747,334
2015-07-28 2015-07-24 18.933 102,562 -1,021 0.59% 1,941,849
2015-07-27 2015-07-23 18.110 103,583 +9,986 0.59% 1,875,911
2015-07-24 2015-07-22 18.110 93,597 -1,458 0.53% 1,695,062
2015-07-23 2015-07-21 18.110 95,055 +3,280 0.54% 1,721,467
2015-07-22 2015-07-20 18.110 91,775 +2,915 0.52% 1,662,066
2015-07-21 2015-07-17 19.208 88,860 +1,094 0.51% 1,706,806
2015-07-20 2015-07-16 18.659 87,766 -219 0.50% 1,637,627
2015-07-17 2015-07-15 19.757 87,985 -8,601 0.50% 1,738,285
2015-07-16 2015-07-14 18.385 96,586 -2,405 0.55% 1,775,697
2015-07-15 2015-07-13 17.836 98,991 +5,029 0.56% 1,765,586
2015-07-14 2015-07-10 16.189 93,962 +5,321 0.54% 1,521,192
2015-07-13 2015-07-09 16.464 88,641 -24,563 0.51% 1,459,371
2015-07-10 2015-07-08 11.744 113,204 -146 0.65% 1,329,491
2015-07-09 2015-07-07 11.525 113,350 +9,986 0.65% 1,306,323
2015-07-08 2015-07-06 15.366 103,364 -39,869 0.59% 1,588,317
2015-07-07 2015-07-03 21.129 143,233 +3,790 0.82% 3,026,312
2015-07-06 2015-07-02 25.245 139,443 -9,038 0.80% 3,520,176
2015-07-03 2015-06-30 27.165 148,481 -30,831 0.85% 4,033,536
2015-07-02 2015-06-29 26.891 179,312 -18,587 1.02% 4,821,868
2015-06-30 2015-06-26 29.086 197,899 +9,621 1.13% 5,756,113
2015-06-29 2015-06-25 27.989 188,278 +1,094 1.07% 5,269,624
2015-06-26 2015-06-24 29.086 187,184 -1,531 1.07% 5,444,455
2015-06-25 2015-06-23 27.440 188,715 +2,989 1.08% 5,178,289
2015-06-24 2015-06-22 24.970 185,726 -10,205 1.06% 4,637,607
2015-06-23 2015-06-19 25.793 195,931 -167,567 1.12% 5,053,716
2015-06-19 2015-06-17 27.165 363,498 +875 2.07% 9,874,544
2015-06-18 2015-06-16 26.617 362,623 -73 2.07% 9,651,769
2015-06-17 2015-06-15 26.891 362,696 -1,021 2.07% 9,753,235
2015-06-16 2015-06-12 27.989 363,717 +31,488 2.08% 10,179,903
2015-06-15 2015-06-11 26.342 332,229 -6,801 1.90% 8,751,623
2015-06-12 2015-06-10 26.891 339,030 +33,310 1.93% 9,116,834
2015-06-11 2015-06-09 29.635 305,720 -28,208 2.09% 9,059,985
2015-06-10 2015-06-08 32.379 333,928 +158,019 2.29% 10,812,216
2015-06-09 2015-06-05 31.281 175,909 -2,186 1.20% 5,502,661
2015-06-08 2015-06-04 32.928 178,095 +12,391 1.22% 5,864,255
2015-06-05 2015-06-03 30.732 165,704 -147,524 1.13% 5,092,498
2015-06-04 2015-06-02 33.476 313,228 -146 2.14% 10,485,768
2015-06-03 2015-06-01 33.476 313,374 -19,096 2.14% 10,490,656
2015-06-02 2015-05-29 27.165 332,470 -3,280 2.28% 9,031,659
2015-06-01 2015-05-28 26.342 335,750 +11,881 2.30% 8,844,374
2015-05-29 2015-05-27 27.440 323,869 -71,940 2.22% 8,886,878
2015-05-28 2015-05-26 26.891 395,809 +111,663 2.71% 10,643,675
2015-05-27 2015-05-22 23.049 284,146 -4,009 1.94% 6,549,387
2015-05-26 2015-05-21 20.305 288,155 -10,495 1.97% 5,851,103
2015-05-22 2015-05-20 20.305 298,650 +874 2.04% 6,064,208
2015-05-21 2015-05-19 20.031 297,776 +1,458 2.04% 5,964,752
2015-05-20 2015-05-18 20.580 296,318 +1,822 2.03% 6,098,165
2015-05-19 2015-05-15 21.403 294,496 +1,822 2.02% 6,303,095
2015-05-18 2015-05-14 21.952 292,674 -8,163 2.00% 6,424,717
2015-05-15 2015-05-13 21.952 300,837 -1,093 2.06% 6,603,909
2015-05-14 2015-05-12 21.952 301,930 -3,645 2.07% 6,627,902
2015-05-13 2015-05-11 22.501 305,575 -4,008 2.09% 6,875,615
2015-05-12 2015-05-08 22.501 309,583 -1,823 2.12% 6,965,797
2015-05-11 2015-05-07 21.129 311,406 -4,373 2.13% 6,579,571
2015-05-08 2015-05-06 21.403 315,779 +1,822 2.16% 6,758,615
2015-05-07 2015-05-05 21.952 313,957 +875 2.15% 6,891,917
2015-05-06 2015-05-04 23.049 313,082 +292 2.14% 7,216,344
2015-05-05 2015-04-30 23.873 312,790 -84,112 2.14% 7,467,100
2015-05-04 2015-04-29 24.696 396,902 +103,572 2.72% 9,801,796
2015-04-30 2015-04-28 21.952 293,330 +8,528 2.01% 6,439,117
2015-04-29 2015-04-27 22.501 284,802 -17,201 1.95% 6,408,210
2015-04-28 2015-04-24 21.952 302,003 +2,186 2.07% 6,629,505
2015-04-27 2015-04-23 21.129 299,817 +1,823 2.05% 6,334,711
2015-04-24 2015-04-22 21.403 297,994 +7,944 2.04% 6,377,963
2015-04-23 2015-04-21 22.501 290,050 +4,374 1.99% 6,526,293
2015-04-22 2015-04-20 21.677 285,676 -3,426 1.96% 6,192,709
2015-04-21 2015-04-17 22.226 289,102 +57,872 1.98% 6,425,634
2015-04-20 2015-04-16 18.659 231,230 +25,146 1.58% 4,314,525
2015-04-17 2015-04-15 17.561 206,084 -3,644 1.41% 3,619,129
2015-04-16 2015-04-14 18.659 209,728 -4,665 1.44% 3,913,318
2015-04-15 2015-04-13 14.543 214,393 -18,440 1.47% 3,117,930
2015-04-13 2015-04-09 13.116 232,833 +7,070 1.59% 3,053,882
2015-04-10 2015-04-08 12.513 225,763 +1,093 1.55% 2,824,863
2015-04-08 2015-04-01 13.336 224,670 +18,951 1.54% 2,996,134
2015-04-01 2015-03-30 11.854 205,719 -1,312 1.41% 2,438,586
2015-03-31 2015-03-27 12.128 207,031 -7,872 1.42% 2,510,947
2015-03-30 2015-03-26 12.897 214,903 +2,186 1.47% 2,771,534
2015-03-27 2015-03-25 13.720 212,717 -3,717 1.46% 2,918,449
2015-03-26 2015-03-24 13.610 216,434 +5,467 1.48% 2,945,690
2015-03-24 2015-03-20 13.171 210,967 -73 1.44% 2,778,661
2015-03-23 2015-03-19 13.665 211,040 -17,843 1.44% 2,883,859
2015-03-20 2015-03-18 12.348 228,883 +11,298 1.57% 2,826,220
2015-03-19 2015-03-17 12.897 217,585 +11,078 1.49% 2,806,123
2015-03-18 2015-03-16 11.470 206,507 +8,382 1.41% 2,368,596
2015-03-17 2015-03-13 11.525 198,125 -7,871 1.36% 2,283,329
2015-03-13 2015-03-11 11.854 205,996 +6,924 1.41% 2,441,869
2015-03-11 2015-03-09 11.415 199,072 +4,227 1.36% 2,272,393
2015-03-06 2015-03-04 11.031 194,845 -437 1.33% 2,149,291
2015-03-04 2015-03-02 11.360 195,282 -1,093 1.34% 2,218,413
2015-02-24 2015-02-18 11.634 196,375 -18,222 1.34% 2,284,714
2015-02-10 2015-02-06 11.854 214,597 -3,644 1.76% 2,543,825
2015-02-06 2015-02-04 12.897 218,241 -2,916 1.79% 2,814,583
2015-02-05 2015-02-03 13.994 221,157 +2,697 1.82% 3,094,929
2015-02-03 2015-01-30 11.909 218,460 -364 1.79% 2,601,606
2015-01-28 2015-01-26 12.293 218,824 +2,696 1.80% 2,690,003
2015-01-14 2015-01-12 12.677 216,128 -10,350 1.78% 2,739,888
2015-01-13 2015-01-09 12.567 226,478 -3,644 1.86% 2,846,239
2015-01-12 2015-01-08 12.897 230,122 -3,280 1.89% 2,967,808
2015-01-09 2015-01-07 14.269 233,402 -33,309 1.92% 3,330,334
2015-01-05 2014-12-31 11.854 266,711 +2,551 2.19% 3,161,583
2015-01-02 2014-12-29 12.622 264,160 +4,446 2.17% 3,334,301
2014-12-30 2014-12-24 12.842 259,714 +875 2.13% 3,335,194
2014-12-22 2014-12-18 12.677 258,839 +50,292 2.13% 3,281,342
2014-12-19 2014-12-17 14.543 208,547 -3,353 1.71% 3,032,911
2014-12-18 2014-12-16 16.464 211,900 +1,822 1.74% 3,488,687
2014-12-15 2014-12-11 17.287 210,078 -1,166 1.73% 3,631,625
2014-12-12 2014-12-10 17.287 211,244 +3,207 1.73% 3,651,781
2014-12-11 2014-12-09 16.464 208,037 -1,682 1.71% 3,425,088
2014-12-10 2014-12-08 19.208 209,719 +3,863 1.72% 4,028,243
2014-12-05 2014-12-03 22.226 205,856 -2,333 1.69% 4,575,393
2014-12-04 2014-12-02 22.501 208,189 -364 1.71% 4,684,373
2014-12-02 2014-11-28 23.324 208,553 -2,333 1.71% 4,864,242
2014-12-01 2014-11-27 23.598 210,886 -1,530 1.73% 4,976,523
2014-11-28 2014-11-26 23.873 212,416 +2,332 1.74% 5,070,915
2014-11-27 2014-11-25 24.421 210,084 -947 1.73% 5,130,537
2014-11-26 2014-11-24 23.324 211,031 +3,717 1.73% 4,922,039
2014-11-25 2014-11-21 22.501 207,314 -1,822 1.70% 4,664,685
2014-11-24 2014-11-20 22.775 209,136 -1,385 1.72% 4,763,068
2014-11-21 2014-11-19 22.775 210,521 -438 1.73% 4,794,611
2014-11-19 2014-11-17 23.049 210,959 -3,644 1.73% 4,862,473
2014-11-17 2014-11-13 23.324 214,603 +1,822 1.76% 5,005,351
2014-11-13 2014-11-11 23.873 212,781 -11,443 1.75% 5,079,628
2014-11-12 2014-11-10 23.049 224,224 +219 1.84% 5,168,223
2014-11-11 2014-11-07 23.873 224,005 +7,434 1.84% 5,347,574
2014-11-10 2014-11-06 24.421 216,571 -802 1.78% 5,288,958
2014-11-06 2014-11-04 24.970 217,373 +1,823 1.79% 5,427,838
2014-11-05 2014-11-03 25.245 215,550 -1,458 1.77% 5,441,463
2014-11-04 2014-10-31 24.970 217,008 -3,644 1.78% 5,418,723
2014-11-03 2014-10-30 24.147 220,652 +1,457 1.81% 5,328,076
2014-10-31 2014-10-29 24.147 219,195 -28,644 1.80% 5,292,894
2014-10-30 2014-10-28 24.970 247,839 +7,361 2.04% 6,188,578
2014-10-29 2014-10-27 26.068 240,478 +4,738 1.97% 6,268,719
2014-10-28 2014-10-24 27.989 235,740 +11,516 1.94% 6,598,015
2014-10-27 2014-10-23 27.989 224,224 -2,551 1.84% 6,275,699
2014-10-24 2014-10-22 29.086 226,775 +656 1.86% 6,596,004
2014-10-22 2014-10-20 27.989 226,119 +2,041 1.86% 6,328,737
2014-10-21 2014-10-17 29.086 224,078 +3,280 1.84% 6,517,558
2014-10-20 2014-10-16 30.184 220,798 +1,676 1.81% 6,664,502
2014-10-17 2014-10-15 30.184 219,122 -11,880 1.80% 6,613,914
2014-10-16 2014-10-14 31.281 231,002 -10,423 1.90% 7,226,041
2014-10-15 2014-10-13 31.281 241,425 +8,455 1.98% 7,552,086
2014-10-14 2014-10-10 31.830 232,970 -110,862 1.91% 7,415,456
2014-10-13 2014-10-09 34.025 343,832 +114,798 2.82% 11,698,975
2014-10-10 2014-10-08 27.989 229,034 -5,686 1.88% 6,410,324
2014-10-09 2014-10-07 29.086 234,720 +5,321 1.93% 6,827,093
2014-10-08 2014-10-06 28.537 229,399 +25,146 1.88% 6,546,433
2014-10-07 2014-10-03 27.440 204,253 +26,604 2.01% 5,604,647
2014-10-06 2014-09-30 27.165 177,649 +729 1.75% 4,825,894
2014-10-03 2014-09-29 26.891 176,920 -1,239 1.74% 4,757,544
2014-09-30 2014-09-26 30.184 178,159 -17,056 1.76% 5,377,499
2014-09-29 2014-09-25 31.830 195,215 -36,152 1.92% 6,213,711
2014-09-26 2014-09-24 34.025 231,367 +19,024 2.28% 7,872,324
2014-09-25 2014-09-23 34.025 212,343 -1,677 2.09% 7,225,027
2014-09-24 2014-09-22 35.672 214,020 +15,817 2.11% 7,634,447
2014-09-23 2014-09-19 34.574 198,203 -6,997 1.95% 6,852,683
2014-09-22 2014-09-18 27.989 205,200 +8,746 2.02% 5,743,245
2014-09-19 2014-09-17 27.989 196,454 +3,644 1.94% 5,498,458
2014-09-18 2014-09-16 30.184 192,810 +11,225 1.90% 5,819,720
2014-09-17 2014-09-15 31.281 181,585 -10,569 1.79% 5,680,214
2014-09-16 2014-09-12 25.519 192,154 +85,788 1.89% 4,903,568
2014-09-15 2014-09-11 20.854 106,366 -1,020 1.05% 2,218,177
2014-09-12 2014-09-10 20.854 107,386 -1,749 1.06% 2,239,449
2014-09-11 2014-09-08 20.305 109,135 +12,264 1.08% 2,216,030
2014-09-10 2014-09-05 25.793 96,871 -2,843 0.95% 2,498,627
2014-09-08 2014-09-04 28.537 99,714 +2,187 0.98% 2,845,570
2014-09-05 2014-09-03 33.476 97,527 +95,442 0.96% 3,264,860
2014-09-04 2014-09-02 40.062 2,085 -1,166 0.35% 83,529
2014-09-03 2014-09-01 39.513 3,251 -437 0.54% 128,457
2014-09-02 2014-08-29 40.611 3,688 -219 0.62% 149,773
2014-08-28 2014-08-26 52.135 3,907 -510 0.65% 203,693
2014-08-25 2014-08-21 51.038 4,417 -875 0.74% 225,434
2014-08-22 2014-08-20 50.489 5,292 +365 0.89% 267,188
2014-08-21 2014-08-19 52.684 4,927 +583 0.83% 259,575
2014-08-20 2014-08-18 52.684 4,344 -438 0.73% 228,861
2014-08-18 2014-08-14 53.782 4,782 -21 0.80% 257,185
2014-08-15 2014-08-13 58.721 4,803 +146 0.80% 282,037
2014-08-14 2014-08-12 62.563 4,657 -656 0.78% 291,354
2014-08-13 2014-08-11 58.721 5,313 -42,602 0.89% 311,985
2014-08-01 2014-07-30 33.481 47,915 -93,454 8.03% 1,604,246
2014-07-30 2014-07-28 31.249 141,369 +127,232 8.03% 4,417,641
2014-07-25 2014-07-23 34.969 14,137 +1,075 0.80% 494,359
2014-07-18 2014-07-16 36.271 13,062 +538 0.74% 473,774
2014-07-17 2014-07-15 38.317 12,524 +860 0.71% 479,885
2014-07-16 2014-07-14 34.597 11,664 +538 0.66% 403,541
2014-07-11 2014-07-09 34.969 11,126 +537 0.63% 389,067
2014-07-08 2014-07-04 38.689 10,589 +108 0.60% 409,680
2014-06-19 2014-06-17 38.317 10,481 +538 0.60% 401,603
2014-06-18 2014-06-16 41.107 9,943 +21 0.56% 408,730
2014-06-11 2014-06-09 37.573 9,922 -1,613 0.56% 372,801
2014-06-10 2014-06-06 38.503 11,535 +538 0.66% 444,135
2014-06-09 2014-06-05 36.643 10,997 +537 0.62% 402,965
2014-06-06 2014-06-04 34.969 10,460 -559 0.59% 365,777
2014-06-05 2014-06-03 36.457 11,019 +538 0.63% 401,722
2014-06-04 2014-05-30 38.317 10,481 +559 0.60% 401,603
2014-06-03 2014-05-29 41.107 9,922 -1,247 0.56% 407,867
2014-05-30 2014-05-28 26.971 11,169 -1,269 0.63% 301,238
2014-05-29 2014-05-27 26.971 12,438 -215 0.71% 335,464
2014-05-28 2014-05-26 29.017 12,653 -1,333 0.72% 367,151
2014-05-27 2014-05-23 33.481 13,986 +2,301 0.79% 468,266
2014-04-25 2014-04-23 51.152 11,685 +3,118 0.66% 597,707
2014-04-24 2014-04-22 47.432 8,567 +537 0.49% 406,346
2014-04-23 2014-04-17 48.362 8,030 -322 0.46% 388,343
2014-04-16 2014-04-14 51.152 8,352 -473 0.47% 427,219
2014-04-07 2014-04-03 56.732 8,825 -624 0.56% 500,658
2014-04-02 2014-03-31 53.012 9,449 -215 0.60% 500,908
2014-04-01 2014-03-28 50.222 9,664 -279 0.62% 485,342
2014-03-31 2014-03-27 52.082 9,943 -65 0.64% 517,848
2014-03-27 2014-03-25 54.872 10,008 +323 0.64% 549,157
2014-03-26 2014-03-24 56.732 9,685 -3,054 0.62% 549,448
2014-03-25 2014-03-21 50.222 12,739 +1,763 0.81% 639,773
2014-03-24 2014-03-20 53.942 10,976 +215 0.70% 592,065
2014-03-21 2014-03-19 53.942 10,761 -64 0.69% 580,467
2014-03-20 2014-03-18 57.662 10,825 -34,709 0.69% 624,190
2014-03-19 2014-03-17 65.102 45,534 +33,354 2.91% 2,964,359
2014-03-18 2014-03-14 83.703 12,180 +1,419 0.78% 1,019,499
2014-03-17 2014-03-13 107.883 10,761 +1,957 0.69% 1,160,934
2014-03-14 2014-03-12 128.344 8,804 +473 0.56% 1,129,942
2014-03-13 2014-03-11 146.945 8,331 +151 0.53% 1,224,197
2014-03-11 2014-03-07 150.665 8,180 -1,462 0.52% 1,232,439
2014-03-10 2014-03-06 154.385 9,642 +387 0.62% 1,488,580
2014-03-07 2014-03-05 158.105 9,255 -1,441 0.59% 1,463,263
2014-03-06 2014-03-04 154.385 10,696 +1,914 0.68% 1,651,302
2014-03-05 2014-03-03 156.245 8,782 +1,075 0.56% 1,372,144
2014-03-04 2014-02-28 154.385 7,707 +731 0.49% 1,189,845
2014-03-03 2014-02-27 163.685 6,976 -172 0.45% 1,141,869
2014-02-28 2014-02-26 206.467 7,148 +151 0.46% 1,475,824
2014-02-27 2014-02-25 124.624 6,997 -2,538 0.45% 871,994
2014-02-26 2014-02-24 137.644 9,535 +3,871 0.97% 1,312,440
2014-02-20 2014-02-18 111.604 5,664 -8,645 0.58% 632,123
2014-02-19 2014-02-17 109.744 14,309 -21 1.46% 1,570,320
2014-02-18 2014-02-14 111.604 14,330 -1,187 1.46% 1,599,280
2014-02-17 2014-02-13 115.324 15,517 +2,021 1.58% 1,789,478
2014-02-12 2014-02-10 78.123 13,496 -1,075 1.37% 1,054,342
2014-02-11 2014-02-07 81.843 14,571 +86 1.48% 1,192,529
2014-01-09 2014-01-07 74.402 14,485 +258 1.47% 1,077,719
2014-01-08 2014-01-06 66.032 14,227 -65 1.45% 939,439
2014-01-03 2013-12-31 72.542 14,292 -155 1.45% 1,036,775
2013-12-17 2013-12-13 85.563 14,447 +431 1.47% 1,236,125
2013-12-09 2013-12-05 87.423 14,016 -45 1.43% 1,225,318
2013-11-25 2013-11-21 86.493 14,061 +129 1.43% 1,216,175
2013-11-20 2013-11-18 90.213 13,932 -107 1.42% 1,256,846
2013-11-14 2013-11-12 79.983 14,039 +150 1.43% 1,122,876
2013-11-13 2013-11-11 88.353 13,889 -2 1.41% 1,227,133
2013-11-12 2013-11-08 89.283 13,891 +538 1.41% 1,240,229
2013-11-06 2013-11-04 91.143 13,353 -1,656 1.36% 1,217,032
2013-11-05 2013-11-01 102.303 15,009 +64 1.53% 1,535,470
2013-11-04 2013-10-31 102.303 14,945 -1,075 1.52% 1,528,923
2013-11-01 2013-10-30 106.023 16,020 -537 1.63% 1,698,495
2013-10-31 2013-10-29 109.744 16,557 -538 1.68% 1,817,024
2013-10-29 2013-10-25 109.744 17,095 -108 1.74% 1,876,066
2013-10-28 2013-10-24 115.324 17,203 +1,291 1.75% 1,983,914
2013-10-25 2013-10-23 107.883 15,912 +1,182 1.62% 1,716,642
2013-10-24 2013-10-22 115.324 14,730 +43 1.50% 1,698,719
2013-10-23 2013-10-21 100.443 14,687 +431 1.49% 1,475,210
2013-10-18 2013-10-16 74.402 14,256 -861 1.45% 1,060,681
2013-10-17 2013-10-15 73.472 15,117 -537 1.54% 1,110,682
2013-10-16 2013-10-11 77.192 15,654 -151 1.59% 1,208,371
2013-10-15 2013-10-10 66.962 15,805 +1,075 1.61% 1,058,337
2013-10-11 2013-10-09 74.402 14,730 +1,957 1.50% 1,095,947
2013-09-19 2013-09-17 39.061 12,773 -537 1.30% 498,930
2013-09-09 2013-09-05 44.269 13,310 -538 1.35% 589,226
2013-08-29 2013-08-27 41.107 13,848 -194 1.41% 569,254
2013-06-11 2013-06-07 38.317 14,042 -43 1.43% 538,051
2013-04-11 2013-04-09 39.991 14,085 -22 1.43% 563,277
2013-03-01 2013-02-27 36.643 14,107 -322 1.43% 516,925
2012-12-17 2012-12-13 44.269 14,429 -215 1.47% 638,764
2012-11-12 2012-11-08 58.592 14,644 -273 1.49% 858,020
2012-11-07 2012-11-05 56.732 14,917 +925 1.52% 846,269
2012-10-25 2012-10-22 48.362 13,992 -64 1.42% 676,675
2012-10-24 2012-10-19 48.362 14,056 -5 1.43% 679,770
2012-08-02 2012-07-31 45.013 14,061 -129 1.43% 632,934
2012-06-27 2012-06-25 44.269 14,190 -194 1.44% 628,183
2012-06-13 2012-06-11 48.362 14,384 -21 1.46% 695,633
2012-06-12 2012-06-08 48.362 14,405 +107 1.47% 696,648
2012-06-06 2012-06-04 49.292 14,298 +108 1.45% 704,771
2012-05-31 2012-05-29 62.312 14,190 -172 1.44% 884,208
2012-05-30 2012-05-28 58.592 14,362 +172 1.46% 841,497
2012-05-23 2012-05-21 68.822 14,190 -538 1.44% 976,587
2012-05-16 2012-05-14 70.682 14,728 +108 1.50% 1,041,009
2012-05-11 2012-05-09 65.102 14,620 +64 1.49% 951,793
2012-05-07 2012-05-03 66.032 14,556 +151 1.48% 961,164
2012-03-14 2012-03-12 83.703 14,405 -22 1.47% 1,205,738
2012-03-09 2012-03-07 79.053 14,427 +64 1.47% 1,140,491
2012-03-08 2012-03-06 79.983 14,363 -537 1.46% 1,148,790
2012-02-17 2012-02-15 96.723 14,900 -325 1.52% 1,441,175
2012-02-16 2012-02-14 96.723 15,225 +860 1.55% 1,472,610
2012-02-15 2012-02-13 96.723 14,365 +1,075 1.46% 1,389,428
2012-02-13 2012-02-09 79.983 13,290 -430 1.35% 1,062,969
2012-02-10 2012-02-08 75.332 13,720 +904 1.40% 1,033,561
2012-02-09 2012-02-07 82.773 12,816 +172 1.30% 1,060,815
2012-02-08 2012-02-06 78.123 12,644 -345 1.29% 987,781
2012-02-07 2012-02-03 66.962 12,989 -129 1.32% 869,772
2012-02-06 2012-02-02 61.382 13,118 -2,537 1.33% 805,209
2012-02-03 2012-02-01 59.522 15,655 +2,021 1.59% 931,816
2012-02-02 2012-01-31 46.129 13,634 -279 1.39% 628,930
2012-01-19 2012-01-17 42.781 13,913 +279 1.42% 595,217
2012-01-13 2012-01-11 40.921 13,634 +129 1.39% 557,921
2012-01-06 2012-01-04 43.897 13,505 -86 1.37% 592,835
2012-01-05 2012-01-03 38.689 13,591 +194 1.38% 525,826
2011-12-23 2011-12-21 36.829 13,397 +301 1.36% 493,401
2011-11-24 2011-11-22 42.781 13,096 -298,177 1.33% 560,265
2011-11-10 2011-11-08 65.102 311,273 +298,822 31.66% 20,264,528
2011-10-12 2011-10-10 60.452 12,451 -215 1.27% 752,687
2011-10-10 2011-10-06 60.452 12,666 -107 1.29% 765,684
2011-10-07 2011-10-04 65.102 12,773 +150 1.30% 831,549
2011-07-27 2011-07-25 106.953 12,623 +430 1.28% 1,350,074
2011-07-26 2011-07-22 116.254 12,193 -258 1.24% 1,417,482
2011-07-22 2011-07-20 130.204 12,451 -172 1.27% 1,621,173
2011-07-21 2011-07-19 144.155 12,623 +409 1.28% 1,819,664
2011-07-20 2011-07-18 148.805 12,214 -2,753 1.24% 1,817,502
2011-07-19 2011-07-15 93.003 14,967 +280 1.52% 1,391,976
2011-07-18 2011-07-14 83.703 14,687 +1,784 1.49% 1,229,342
2011-07-14 2011-07-12 93.003 12,903 +2,517 1.31% 1,200,018
2011-07-13 2011-07-11 111.604 10,386 -108 1.06% 1,159,115
2011-07-12 2011-07-08 120.904 10,494 +108 1.07% 1,268,766
2011-07-08 2011-07-06 130.204 10,386 +64 1.06% 1,352,301
2011-07-07 2011-07-05 144.155 10,322 +43 1.05% 1,487,964
2011-07-06 2011-07-04 158.105 10,279 +22 1.05% 1,625,162
2011-06-28 2011-06-24 195.306 10,257 -22 1.04% 2,003,257
2011-06-27 2011-06-23 190.656 10,279 -286 1.25% 1,959,755
2011-06-24 2011-06-22 269.709 10,565 +22 1.29% 2,849,473
2011-06-20 2011-06-16 279.009 10,543 +144 1.29% 2,941,592
2011-06-17 2011-06-15 283.659 10,399 +108 1.27% 2,949,772
2011-06-13 2011-06-09 274.359 10,291 +150 1.26% 2,823,427
2011-06-10 2011-06-08 316.210 10,141 +215 1.24% 3,206,688
2011-06-09 2011-06-07 325.511 9,926 -43 1.21% 3,231,018
2011-06-07 2011-06-02 320.860 9,969 -55 1.22% 3,198,657
2011-06-03 2011-06-01 348.761 10,024 +55 1.22% 3,495,983
2011-06-01 2011-05-30 344.111 9,969 -17 1.22% 3,430,444
2011-05-27 2011-05-25 320.860 9,986 +17 1.22% 3,204,112
2011-05-25 2011-05-23 320.860 9,969 +32 1.22% 3,198,657
2011-05-20 2011-05-18 372.012 9,937 +215 1.21% 3,696,684
2011-05-19 2011-05-17 376.662 9,722 -15 1.19% 3,661,910
2011-05-18 2011-05-16 367.362 9,737 -62 1.19% 3,577,003
2011-05-17 2011-05-13 353.411 9,799 -1,046 1.20% 3,463,079
2011-05-16 2011-05-12 348.761 10,845 +48 1.32% 3,782,316
2011-05-13 2011-05-11 320.860 10,797 +215 1.32% 3,464,330
2011-04-21 2011-04-19 367.362 10,582 -43 1.29% 3,887,424
2011-04-20 2011-04-18 367.362 10,625 -172 1.30% 3,903,220
2011-04-12 2011-04-08 348.761 10,797 -86 1.32% 3,765,576
2011-03-25 2011-03-23 390.613 10,883 +108 1.33% 4,251,037
2011-03-17 2011-03-15 372.012 10,775 +43 1.31% 4,008,430
2011-03-11 2011-03-09 395.263 10,732 -74 1.31% 4,241,960
2011-03-10 2011-03-08 399.913 10,806 -12 1.32% 4,321,459
2011-03-09 2011-03-07 404.563 10,818 -65 1.32% 4,376,564
2011-02-28 2011-02-24 372.012 10,883 -64 1.33% 4,048,607
2011-02-24 2011-02-22 362.712 10,947 +1,096 1.34% 3,970,605
2011-02-23 2011-02-21 334.811 9,851 +9 1.20% 3,298,222
2011-02-22 2011-02-18 372.012 9,842 -54 1.20% 3,661,342
2011-02-21 2011-02-17 395.263 9,896 +73 1.21% 3,911,521
2011-02-18 2011-02-16 413.863 9,823 -54 1.31% 4,065,380
2011-02-17 2011-02-15 437.114 9,877 +668 1.31% 4,317,376
2011-02-11 2011-02-09 539.417 9,209 -182 1.23% 4,967,495
2011-02-10 2011-02-08 446.414 9,391 +641 1.25% 4,192,278
2011-02-09 2011-02-07 418.514 8,750 +176 1.16% 3,661,994
2011-02-08 2011-02-02 409.213 8,574 +43 1.14% 3,508,594
2011-02-07 2011-01-31 423.164 8,531 +278 1.14% 3,610,009
2011-02-01 2011-01-28 423.164 8,253 +614 1.10% 3,492,370
2011-01-28 2011-01-26 418.514 7,639 +50 1.02% 3,197,025
2011-01-26 2011-01-24 418.514 7,589 -11 1.01% 3,176,099
2011-01-19 2011-01-17 451.065 7,600 +108 1.01% 3,428,091
2011-01-18 2011-01-14 441.764 7,492 +349 1.00% 3,309,698
2011-01-17 2011-01-13 413.863 7,143 +168 0.95% 2,956,226
2011-01-12 2011-01-10 460.365 6,975 +52 0.93% 3,211,045
2011-01-05 2011-01-03 469.665 6,923 +64 0.92% 3,251,492
2011-01-04 2010-12-31 469.665 6,859 +123 0.91% 3,221,434
2010-12-14 2010-12-10 478.966 6,736 -11 0.90% 3,226,312
2010-12-06 2010-12-02 511.517 6,747 -68 0.90% 3,451,202
2010-12-03 2010-12-01 506.866 6,815 -901 0.91% 3,454,295
2010-12-02 2010-11-30 511.517 7,716 -322 1.03% 3,946,862
2010-12-01 2010-11-29 516.167 8,038 -430 1.07% 4,148,948
2010-11-30 2010-11-26 525.467 8,468 -108 1.13% 4,449,655
2010-11-19 2010-11-17 530.117 8,576 -30 1.14% 4,546,285
2010-11-17 2010-11-15 530.117 8,606 +43 1.15% 4,562,188
2010-11-16 2010-11-12 553.368 8,563 +11 1.14% 4,738,489
2010-11-10 2010-11-08 604.520 8,552 -259 1.14% 5,169,851
2010-11-09 2010-11-05 623.120 8,811 +274 1.17% 5,490,312
2010-11-08 2010-11-04 516.167 8,537 -121 1.14% 4,406,515
2010-11-05 2010-11-03 516.167 8,658 +121 1.15% 4,468,971
2010-11-04 2010-11-02 511.517 8,537 +107 1.14% 4,366,817
2010-11-02 2010-10-29 516.167 8,430 +11 1.12% 4,351,285
2010-10-29 2010-10-27 516.167 8,419 +121 1.12% 4,345,607
2010-10-26 2010-10-22 553.368 8,298 +30 1.10% 4,591,847
2010-10-08 2010-10-06 553.368 8,268 -153 1.10% 4,575,246
2010-10-07 2010-10-05 576.619 8,421 -43 1.12% 4,855,706
2010-10-06 2010-10-04 581.269 8,464 -49 1.13% 4,919,859
2010-10-05 2010-09-30 576.619 8,513 +108 1.13% 4,908,755
2010-10-04 2010-09-29 576.619 8,405 +24 1.12% 4,846,480
2010-09-29 2010-09-27 585.919 8,381 +56 1.12% 4,910,587
2010-09-28 2010-09-24 595.219 8,325 +107 1.11% 4,955,200
2010-09-22 2010-09-20 599.869 8,218 +22 1.09% 4,929,727
2010-09-21 2010-09-17 623.120 8,196 +195 1.09% 5,107,093
2010-09-10 2010-09-08 585.919 8,001 -43 1.06% 4,687,938
2010-09-07 2010-09-03 599.869 8,044 +43 1.07% 4,825,350
2010-09-06 2010-09-02 585.919 8,001 +87 1.06% 4,687,938
2010-08-26 2010-08-24 641.721 7,914 -55 1.05% 5,078,578
2010-08-25 2010-08-23 632.420 7,969 -66 1.06% 5,039,759
2010-08-19 2010-08-17 609.170 8,035 +56 1.07% 4,894,679
2010-08-18 2010-08-16 613.820 7,979 +108 1.06% 4,897,669
2010-08-17 2010-08-13 627.770 7,871 -17 1.05% 4,941,180
2010-08-16 2010-08-12 632.420 7,888 +26 1.05% 4,988,533
2010-08-12 2010-08-10 632.420 7,862 +65 1.05% 4,972,090
2010-08-09 2010-08-05 623.120 7,797 +172 1.04% 4,858,468
2010-08-06 2010-08-04 641.721 7,625 +43 1.01% 4,893,121
2010-08-04 2010-08-02 651.021 7,582 +4 1.01% 4,936,042
2010-08-03 2010-07-30 641.721 7,578 +215 1.01% 4,862,960
2010-08-02 2010-07-29 655.671 7,363 +43 0.98% 4,827,707
2010-07-30 2010-07-28 674.272 7,320 +129 0.97% 4,935,670
2010-07-29 2010-07-27 669.622 7,191 +129 0.96% 4,815,249
2010-07-27 2010-07-23 692.872 7,062 -43 0.94% 4,893,065
2010-07-26 2010-07-22 669.622 7,105 +116 0.95% 4,757,662
2010-07-22 2010-07-20 688.222 6,989 -21 0.93% 4,809,985
2010-07-21 2010-07-19 660.321 7,010 +65 0.93% 4,628,853
2010-07-09 2010-07-07 688.222 6,945 +64 0.92% 4,779,704
2010-07-06 2010-07-02 651.021 6,881 -43 0.92% 4,479,676
2010-06-29 2010-06-25 753.324 6,924 -6 0.92% 5,216,018
2010-06-28 2010-06-24 720.773 6,930 +22 0.92% 4,994,959
2010-06-25 2010-06-23 739.374 6,908 +39 0.92% 5,107,595
2010-06-24 2010-06-22 702.173 6,869 +5 0.91% 4,823,224
2010-06-18 2010-06-15 595.219 6,864 -140 0.91% 4,085,585
2010-06-10 2010-06-08 548.718 7,004 -43 0.93% 3,843,219
2010-06-07 2010-06-03 553.368 7,047 +65 0.94% 3,899,584
2010-05-26 2010-05-24 506.866 6,982 +43 0.93% 3,538,941
2010-05-24 2010-05-19 539.417 6,939 +107 0.92% 3,743,018
2010-05-20 2010-05-18 590.569 6,832 +117 0.91% 4,034,768
2010-05-19 2010-05-17 627.770 6,715 -141 0.89% 4,215,478
2010-05-18 2010-05-14 664.972 6,856 +65 0.91% 4,559,045
2010-05-11 2010-05-07 683.572 6,791 +11 0.90% 4,642,138
2010-05-10 2010-05-06 702.173 6,780 +182 0.90% 4,760,731
2010-05-06 2010-05-04 757.975 6,598 -107 0.88% 5,001,116
2010-05-05 2010-05-03 739.374 6,705 -22 0.89% 4,957,502
2010-04-30 2010-04-28 734.724 6,727 +280 0.90% 4,942,487
2010-04-29 2010-04-27 744.024 6,447 +86 0.94% 4,796,723
2010-04-28 2010-04-26 771.925 6,361 +525 0.93% 4,910,215
2010-04-27 2010-04-23 730.074 5,836 +228 0.85% 4,260,710
2010-04-26 2010-04-22 744.024 5,608 -43 0.82% 4,172,487
2010-04-23 2010-04-21 762.625 5,651 +516 0.83% 4,309,592
2010-04-21 2010-04-19 846.327 5,135 -210 0.75% 4,345,891
2010-04-15 2010-04-13 874.228 5,345 +21 0.78% 4,672,750
2010-04-14 2010-04-12 888.179 5,324 -107 0.78% 4,728,664
2010-04-13 2010-04-09 850.978 5,431 +32 0.79% 4,621,659
2010-04-12 2010-04-08 869.578 5,399 +118 0.79% 4,694,852
2010-04-08 2010-04-01 902.129 5,281 -21 0.77% 4,764,144
2010-04-07 2010-03-31 906.779 5,302 +44 0.78% 4,807,744
2010-04-01 2010-03-30 930.030 5,258 -12 0.77% 4,890,098
2010-03-31 2010-03-29 930.030 5,270 +32 0.77% 4,901,259
2010-03-30 2010-03-26 925.380 5,238 +108 0.77% 4,847,140
2010-03-29 2010-03-25 948.631 5,130 +21 0.75% 4,866,476
2010-03-26 2010-03-24 957.931 5,109 +86 0.75% 4,894,069
2010-03-24 2010-03-22 930.030 5,023 -160 0.73% 4,671,541
2010-03-23 2010-03-19 934.680 5,183 -248 0.76% 4,844,448
2010-03-22 2010-03-18 939.330 5,431 +48 0.79% 5,101,503
2010-03-19 2010-03-17 934.680 5,383 -40 0.79% 5,031,384
2010-03-17 2010-03-15 962.581 5,423 +451 0.79% 5,220,078
2010-03-16 2010-03-12 971.881 4,972 -21 0.73% 4,832,195
2010-03-15 2010-03-11 976.532 4,993 +193 0.73% 4,875,822
2010-03-12 2010-03-10 976.532 4,800 +410 0.70% 4,687,352
2010-03-11 2010-03-09 990.482 4,390 +409 0.64% 4,348,216
2010-03-10 2010-03-08 1004.433 3,981 +430 0.58% 3,998,646
2010-03-09 2010-03-05 971.881 3,551 +155 0.52% 3,451,151
2010-03-08 2010-03-04 948.631 3,396 +30 0.50% 3,221,550
2010-03-04 2010-03-02 962.581 3,366 -144 0.49% 3,240,048
2010-03-03 2010-03-01 953.281 3,510 -230 0.51% 3,346,016
2010-03-02 2010-02-26 1023.033 3,740 +331 0.55% 3,826,144
2010-02-26 2010-02-24 948.631 3,409 +75 0.50% 3,233,882
2010-02-25 2010-02-23 939.330 3,334 -43 0.49% 3,131,728
2010-02-24 2010-02-22 916.080 3,377 +65 0.49% 3,093,601
2010-02-12 2010-02-10 916.080 3,312 +172 0.48% 3,034,056
2010-02-11 2010-02-09 906.779 3,140 -22 0.46% 2,847,287
2010-02-09 2010-02-05 911.429 3,162 +248 0.46% 2,881,940
2010-02-08 2010-02-04 953.281 2,914 -43 0.43% 2,777,860
2010-02-05 2010-02-03 981.182 2,957 -43 0.43% 2,901,354
2010-02-03 2010-02-01 888.179 3,000 -86 0.44% 2,664,536
2010-02-02 2010-01-29 902.129 3,086 -129 0.45% 2,783,971
2010-02-01 2010-01-28 920.730 3,215 +218 0.47% 2,960,146
2010-01-29 2010-01-27 897.479 2,997 +234 0.44% 2,689,745
2010-01-28 2010-01-26 925.380 2,763 -86 0.40% 2,556,825
2010-01-27 2010-01-25 1009.083 2,849 -86 0.42% 2,874,876
2010-01-26 2010-01-22 1013.733 2,935 +26 0.43% 2,975,306
2010-01-25 2010-01-21 1023.033 2,909 +20 0.43% 2,976,003
2010-01-22 2010-01-20 1069.535 2,889 +21 0.42% 3,089,886
2010-01-21 2010-01-19 1129.987 2,868 -21 0.42% 3,240,801
2010-01-20 2010-01-18 1162.538 2,889 +391 0.42% 3,358,571
2010-01-19 2010-01-15 1083.485 2,498 -482 0.37% 2,706,546
2010-01-18 2010-01-14 967.231 2,980 -167 0.44% 2,882,349
2010-01-15 2010-01-13 911.429 3,147 +21 0.46% 2,868,269
2010-01-14 2010-01-12 902.129 3,126 +22 0.46% 2,820,056
2010-01-13 2010-01-11 920.730 3,104 -85 0.45% 2,857,945
2010-01-12 2010-01-08 962.581 3,189 -53 0.47% 3,069,671
2010-01-11 2010-01-07 902.129 3,242 -122 0.47% 2,924,703
2010-01-08 2010-01-06 943.981 3,364 -67 0.49% 3,175,551
2010-01-07 2010-01-05 962.581 3,431 -99 0.50% 3,302,616
2010-01-06 2010-01-04 962.581 3,530 +56 0.52% 3,397,911
2010-01-05 2009-12-31 999.782 3,474 -96 0.51% 3,473,244
2010-01-04 2009-12-29 1004.433 3,570 +492 0.52% 3,585,824
2009-12-30 2009-12-28 925.380 3,078 +194 0.45% 2,848,319
2009-12-29 2009-12-24 916.080 2,884 +183 0.42% 2,641,974
2009-12-28 2009-12-22 888.179 2,701 +245 0.40% 2,398,971
2009-12-23 2009-12-21 776.575 2,456 +22 0.36% 1,907,269
2009-12-22 2009-12-18 818.426 2,434 -280 0.36% 1,992,050
2009-12-21 2009-12-17 869.578 2,714 -122 0.40% 2,360,035
2009-12-18 2009-12-16 948.631 2,836 -11 0.41% 2,690,317
2009-12-17 2009-12-15 990.482 2,847 +24 0.42% 2,819,902
2009-12-16 2009-12-14 943.981 2,823 +96 0.41% 2,664,857
2009-12-15 2009-12-11 985.832 2,727 -299 0.40% 2,688,364
2009-12-14 2009-12-10 1055.584 3,026 +674 0.44% 3,194,198
2009-12-11 2009-12-09 1060.234 2,352 +474 0.34% 2,493,671
2009-12-10 2009-12-08 1027.683 1,878 -424 0.27% 1,929,989
2009-12-09 2009-12-07 1083.485 2,302 -193 0.34% 2,494,183
2009-12-08 2009-12-04 906.779 2,495 +216 0.37% 2,262,414
2009-12-07 2009-12-03 762.625 2,279 -129 0.33% 1,738,022
2009-12-04 2009-12-02 720.773 2,408 +163 0.35% 1,735,622
2009-12-03 2009-12-01 734.724 2,245 -1,326 0.33% 1,649,455
2009-12-01 2009-11-27 855.628 3,571 -274 0.52% 3,055,446
2009-11-30 2009-11-26 795.176 3,845 +176 0.56% 3,057,451
2009-11-27 2009-11-25 757.975 3,669 -158 0.54% 2,781,009
2009-11-26 2009-11-24 762.625 3,827 -69 0.56% 2,918,565
2009-11-25 2009-11-23 790.526 3,896 +779 0.57% 3,079,888
2009-11-24 2009-11-20 623.120 3,117 -679 0.46% 1,942,266
2009-11-23 2009-11-19 576.619 3,796 +403 0.56% 2,188,844
2009-11-20 2009-11-18 678.922 3,393 +337 0.50% 2,303,582
2009-11-19 2009-11-17 483.616 3,056 +1 0.45% 1,477,929
2009-11-18 2009-11-16 469.665 3,055 +86 0.45% 1,434,827
2009-11-17 2009-11-13 478.966 2,969 -65 0.43% 1,422,049
2009-11-16 2009-11-12 465.015 3,034 +97 0.44% 1,410,856
2009-11-13 2009-11-11 488.266 2,937 +151 0.43% 1,434,037
2009-11-12 2009-11-10 511.517 2,786 -63 0.41% 1,425,085
2009-11-11 2009-11-09 502.216 2,849 +108 0.42% 1,430,814
2009-11-10 2009-11-06 502.216 2,741 -119 0.40% 1,376,575
2009-11-09 2009-11-05 520.817 2,860 -352 0.42% 1,489,536
2009-11-06 2009-11-04 539.417 3,212 +774 0.47% 1,732,609
2009-11-04 2009-11-02 460.365 2,438 -151 0.36% 1,122,370
2009-11-03 2009-10-30 460.365 2,589 +65 0.38% 1,191,885
2009-11-02 2009-10-29 465.015 2,524 +43 0.37% 1,173,698
2009-10-30 2009-10-28 478.966 2,481 -65 0.36% 1,188,313
2009-10-29 2009-10-27 474.315 2,546 +5 0.45% 1,207,607
2009-10-28 2009-10-23 465.015 2,541 +13 0.44% 1,181,603
2009-10-27 2009-10-22 488.266 2,528 -18 0.44% 1,234,336
2009-10-23 2009-10-21 474.315 2,546 -213 0.45% 1,207,607
2009-10-22 2009-10-20 516.167 2,759 +54 0.48% 1,424,104
2009-10-21 2009-10-19 465.015 2,705 -129 0.47% 1,257,866
2009-10-19 2009-10-15 455.715 2,834 -202 0.50% 1,291,496
2009-10-16 2009-10-14 460.365 3,036 +189 0.53% 1,397,668
2009-10-15 2009-10-13 376.662 2,847 +108 0.50% 1,072,357
2009-10-14 2009-10-12 372.012 2,739 +21 0.48% 1,018,941
2009-10-13 2009-10-09 395.263 2,718 +2 0.48% 1,074,324
2009-10-12 2009-10-08 404.563 2,716 +108 0.48% 1,098,793
2009-10-09 2009-10-07 423.164 2,608 +86 0.46% 1,103,611
2009-10-08 2009-10-06 437.114 2,522 -43 0.44% 1,102,402
2009-10-07 2009-10-05 427.814 2,565 +21 0.45% 1,097,343
2009-10-06 2009-10-02 465.015 2,544 -26 0.45% 1,182,998
2009-10-05 2009-09-30 474.315 2,570 +129 0.45% 1,218,990
2009-10-02 2009-09-29 497.566 2,441 +22 0.43% 1,214,559
2009-09-30 2009-09-28 483.616 2,419 +43 0.42% 1,169,866
2009-09-24 2009-09-22 492.916 2,376 +45 0.42% 1,171,168
2009-09-23 2009-09-21 497.566 2,331 -26 0.41% 1,159,827
2009-09-22 2009-09-18 525.467 2,357 -161 0.41% 1,238,526
2009-09-21 2009-09-17 558.018 2,518 +26 0.44% 1,405,089
2009-09-18 2009-09-16 571.969 2,492 +73 0.44% 1,425,346
2009-09-16 2009-09-14 609.170 2,419 -140 0.42% 1,473,582
2009-09-15 2009-09-11 618.470 2,559 +155 0.45% 1,582,665
2009-09-14 2009-09-10 581.269 2,404 -527 0.42% 1,397,370
2009-09-11 2009-09-09 604.520 2,931 +55 0.51% 1,771,847
2009-09-10 2009-09-08 641.721 2,876 -623 0.50% 1,845,589
2009-09-09 2009-09-07 646.371 3,499 -35 0.61% 2,261,652
2009-09-08 2009-09-04 623.120 3,534 +108 0.62% 2,202,107
2009-09-07 2009-09-03 641.721 3,426 +409 0.60% 2,198,535
2009-09-04 2009-09-02 711.473 3,017 +766 0.53% 2,146,514
2009-09-03 2009-09-01 553.368 2,251 +481 0.39% 1,245,631
2009-09-02 2009-08-31 465.015 1,770 +21 0.31% 823,077
2009-08-31 2009-08-27 483.616 1,749 +114 0.31% 845,844
2009-08-28 2009-08-26 525.467 1,635 -56 0.29% 859,139
2009-08-27 2009-08-25 562.668 1,691 +107 0.30% 951,472
2009-08-26 2009-08-24 581.269 1,584 -58 0.28% 920,730
2009-08-24 2009-08-20 641.721 1,642 +22 0.29% 1,053,706
2009-08-21 2009-08-19 669.622 1,620 +11 0.28% 1,084,787
2009-08-20 2009-08-18 827.727 1,609 +70 0.28% 1,331,812
2009-08-19 2009-08-17 878.878 1,539 +408 0.27% 1,352,594
2009-08-18 2009-08-14 902.129 1,131 -22 0.20% 1,020,308
2009-08-14 2009-08-12 795.176 1,153 -135 0.20% 916,838
2009-08-13 2009-08-11 818.426 1,288 +210 0.23% 1,054,133
2009-08-12 2009-08-10 902.129 1,078 -398 0.19% 972,495
2009-08-11 2009-08-07 995.132 1,476 +108 0.26% 1,468,815
2009-08-10 2009-08-06 1050.934 1,368 -48 0.24% 1,437,678
2009-08-07 2009-08-05 1129.987 1,416 -32 0.25% 1,600,061
2009-08-06 2009-08-04 1185.788 1,448 +101 0.25% 1,717,022
2009-08-05 2009-08-03 1185.788 1,347 +43 0.24% 1,597,257
2009-08-03 2009-07-30 1232.290 1,304 +4 0.23% 1,606,906
2009-07-31 2009-07-29 1278.791 1,300 -6 0.23% 1,662,429
2009-07-29 2009-07-27 1348.544 1,306 +86 0.23% 1,761,198
2009-07-28 2009-07-24 1395.045 1,220 -21 0.21% 1,701,955
2009-07-27 2009-07-23 1302.042 1,241 +73 0.22% 1,615,834
2009-07-23 2009-07-21 1232.290 1,168 +15 0.20% 1,439,315
2009-07-21 2009-07-17 1255.541 1,153 -43 0.20% 1,447,638
2009-07-20 2009-07-16 1302.042 1,196 -9 0.21% 1,557,242
2009-07-08 2009-07-06 1534.550 1,205 +22 0.21% 1,849,132
2009-07-03 2009-06-30 1418.296 1,183 -60 0.21% 1,677,844
2009-06-30 2009-06-26 1441.547 1,243 -22 0.22% 1,791,842
2009-06-29 2009-06-25 1488.048 1,265 +43 0.22% 1,882,381
2009-06-26 2009-06-24 1674.054 1,222 -84 0.21% 2,045,694
2009-06-25 2009-06-23 1650.803 1,306 +443 0.23% 2,155,949
2009-06-23 2009-06-19 1767.057 863 +6 0.15% 1,524,970
2009-06-22 2009-06-18 1767.057 857 -21 0.15% 1,514,368
2009-06-18 2009-06-16 1813.559 878 +168 0.15% 1,592,305
2009-06-17 2009-06-15 1929.812 710 -132 0.12% 1,370,167
2009-06-16 2009-06-12 1906.562 842 +594 0.15% 1,605,325
2009-06-15 2009-06-11 1697.305 248 +150 0.04% 420,932
2009-05-27 2009-05-25 1325.293 98 -77 0.02% 129,879
2009-05-26 2009-05-22 1278.791 175 +43 0.03% 223,788
2009-05-25 2009-05-21 1162.538 132 -4 0.02% 153,455
2009-05-22 2009-05-20 906.779 136 -30 0.02% 123,322
2009-05-21 2009-05-19 864.928 166 +4 0.03% 143,578
2009-05-20 2009-05-18 809.126 162 +4 0.03% 131,078
2009-05-18 2009-05-14 846.327 158 +22 0.03% 133,720
2009-05-08 2009-05-06 902.129 136 -43 0.02% 122,690
2009-05-07 2009-05-05 855.628 179 +43 0.03% 153,157
2009-04-22 2009-04-20 920.730 136 -5 0.02% 125,219
2009-04-20 2009-04-16 957.931 141 -55 0.02% 135,068
2009-04-17 2009-04-15 906.779 196 -22 0.03% 177,729
2009-04-16 2009-04-14 906.779 218 -129 0.04% 197,678
2009-04-14 2009-04-08 813.776 347 -108 0.06% 282,380
2009-04-08 2009-04-06 785.875 455 -298 0.08% 357,573
2009-04-07 2009-04-03 781.225 753 -256 0.13% 588,263
2009-04-06 2009-04-02 734.724 1,009 +314 0.18% 741,336
2009-04-03 2009-04-01 753.324 695 -108 0.12% 523,560
2009-04-02 2009-03-31 711.473 803 -64 0.14% 571,313
2009-04-01 2009-03-30 651.021 867 +537 0.15% 564,435
2009-03-31 2009-03-27 669.622 330 -129 0.06% 220,975
2009-03-30 2009-03-26 674.272 459 -21 0.08% 309,491
2009-03-27 2009-03-25 683.572 480 -86 0.08% 328,115
2009-03-23 2009-03-19 674.272 566 -278 0.10% 381,638
2009-03-18 2009-03-16 725.423 844 +626 0.15% 612,257
2009-03-17 2009-03-13 730.074 218 +19 0.04% 159,156
2009-03-09 2009-03-05 609.170 199 -13 0.03% 121,225
2009-03-06 2009-03-04 720.773 212 -15 0.04% 152,804
2009-03-05 2009-03-03 730.074 227 +7 0.04% 165,727
2009-03-04 2009-03-02 837.027 220 -624 0.04% 184,146
2009-03-03 2009-02-27 916.080 844 -15 0.15% 773,171
2009-02-27 2009-02-25 883.529 859 +15 0.15% 758,951
2009-02-26 2009-02-24 976.532 844 -11 0.15% 824,193
2009-02-25 2009-02-23 995.132 855 +11 0.15% 850,838
2009-02-23 2009-02-19 1023.033 844 -6 0.15% 863,440
2009-02-20 2009-02-18 976.532 850 -2 0.15% 830,052
2009-02-19 2009-02-17 953.281 852 +8 0.15% 812,195
2009-02-11 2009-02-09 1041.634 844 +581 0.15% 879,139
2009-02-09 2009-02-05 1069.535 263 -11 0.05% 281,288
2009-02-06 2009-02-04 1064.884 274 -54 0.05% 291,778
2009-02-05 2009-02-03 1074.185 328 -43 0.06% 352,333
2009-02-04 2009-02-02 1157.887 371 -193 0.06% 429,576
2009-01-23 2009-01-21 1116.036 564 -13 0.10% 629,444
2009-01-22 2009-01-20 1088.135 577 -52 0.10% 627,854
2009-01-21 2009-01-19 1157.887 629 -43 0.11% 728,311
2009-01-20 2009-01-16 1157.887 672 -38 0.12% 778,100
2009-01-19 2009-01-15 1162.538 710 -71 0.12% 825,402
2009-01-15 2009-01-13 1255.541 781 +645 0.14% 980,577
2009-01-09 2009-01-07 1185.788 136 -15 0.02% 161,267
2009-01-08 2009-01-06 1162.538 151 -2 0.03% 175,543
2009-01-07 2009-01-05 1162.538 153 +17 0.03% 177,868
2008-12-18 2008-12-16 1418.296 136 +21 0.02% 192,888
2008-12-15 2008-12-11 1464.797 115 -32 0.02% 168,452
2008-12-12 2008-12-10 1464.797 147 +32 0.03% 215,325
2008-12-11 2008-12-09 1441.547 115 -64 0.02% 165,778
2008-12-10 2008-12-08 1395.045 179 +43 0.03% 249,713
2008-12-09 2008-12-05 1157.887 136 +21 0.02% 157,473
2008-11-11 2008-11-07 930.030 115 -30 0.02% 106,953
2008-11-06 2008-11-04 646.371 145 -14 0.03% 93,724
2008-11-05 2008-11-03 413.863 159 +8 0.03% 65,804
2008-11-04 2008-10-31 409.213 151 -2 0.03% 61,791
2008-10-31 2008-10-29 344.111 153 +6 0.03% 52,649
2008-10-30 2008-10-28 330.161 147 -2 0.03% 48,534
2008-10-29 2008-10-27 334.811 149 -108 0.03% 49,887
2008-10-24 2008-10-22 330.161 257 -2 0.04% 84,851
2008-10-23 2008-10-21 353.411 259 -11 0.05% 91,534
2008-10-22 2008-10-20 353.411 270 -2 0.05% 95,421
2008-10-20 2008-10-16 381.312 272 -2 0.05% 103,717
2008-10-17 2008-10-15 455.715 274 -17 0.05% 124,866
2008-10-16 2008-10-14 576.619 291 +82 0.05% 167,796
2008-09-30 2008-09-26 962.581 209 +2 0.04% 201,179
2008-09-18 2008-09-16 906.779 207 -13 0.04% 187,703
2008-09-17 2008-09-12 585.919 220 -4 0.04% 128,902
2008-09-12 2008-09-10 767.275 224 +13 0.04% 171,870
2008-09-11 2008-09-09 878.878 211 -17 0.04% 185,443
2008-08-29 2008-08-27 1232.290 228 +17 0.04% 280,962
2008-08-28 2008-08-26 1278.791 211 -17 0.04% 269,825
2008-08-25 2008-08-20 1348.544 228 +21 0.04% 307,468
2008-08-19 2008-08-15 1441.547 207 -20 0.04% 298,400
2008-07-18 2008-07-16 1627.553 227 -1 0.04% 369,454
2008-07-17 2008-07-15 1557.800 228 -15 0.04% 355,178
2008-07-16 2008-07-14 1674.054 243 +15 0.04% 406,795
2008-07-08 2008-07-04 1999.565 228 -1 0.04% 455,901
2008-07-07 2008-07-03 1860.060 229 -21 0.04% 425,954
2008-07-04 2008-07-02 1581.051 250 +4 0.04% 395,263
2008-07-03 2008-06-30 1674.054 246 +17 0.04% 411,817
2008-07-02 2008-06-27 1767.057 229 -32 0.04% 404,656
2008-06-30 2008-06-26 1743.806 261 +21 0.05% 455,133
2008-06-24 2008-06-20 1813.559 240 +12 0.04% 435,254
2008-06-17 2008-06-13 1720.556 228 -18 0.04% 392,287
2008-06-13 2008-06-11 1836.809 246 +18 0.04% 451,855
2008-06-11 2008-06-06 2022.815 228 -22 0.04% 461,202
2008-06-05 2008-06-03 2139.069 250 -6 0.04% 534,767
2008-06-03 2008-05-30 2185.571 256 -4 0.04% 559,506
2008-06-02 2008-05-29 2185.571 260 +8 0.05% 568,248
2008-05-30 2008-05-28 2092.568 252 +14 0.04% 527,327
2008-05-29 2008-05-27 1836.809 238 +11 0.04% 437,161
2008-05-23 2008-05-21 1860.060 227 -11 0.04% 422,234
2008-05-21 2008-05-19 1883.311 238 -60 0.04% 448,228
2008-05-20 2008-05-16 1790.308 298 +17 0.05% 533,512
2008-05-19 2008-05-15 1836.809 281 +16 0.05% 516,143
2008-05-16 2008-05-14 1836.809 265 +16 0.05% 486,755
2008-05-15 2008-05-13 1790.308 249 -93 0.04% 445,787
2008-05-14 2008-05-09 1767.057 342 -17 0.06% 604,334
2008-05-13 2008-05-08 1860.060 359 +64 0.06% 667,762
2008-05-09 2008-05-07 1860.060 295 +18 0.05% 548,718
2008-05-08 2008-05-06 1860.060 277 -16 0.05% 515,237
2008-05-07 2008-05-05 1813.559 293 +7 0.05% 531,373
2008-04-29 2008-04-25 1767.057 286 -4 0.05% 505,378
2008-04-25 2008-04-23 1813.559 290 +21 0.05% 525,932
2008-04-24 2008-04-22 1906.562 269 -8 0.05% 512,865
2008-04-23 2008-04-21 1906.562 277 -18 0.05% 528,118
2008-04-21 2008-04-17 1720.556 295 -6 0.05% 507,564
2008-04-18 2008-04-16 1836.809 301 +6 0.05% 552,880
2008-04-17 2008-04-15 1790.308 295 -8 0.05% 528,141
2008-04-15 2008-04-11 1953.063 303 +17 0.05% 591,778
2008-04-14 2008-04-10 1906.562 286 -12 0.05% 545,277
2008-04-11 2008-04-09 1906.562 298 -11 0.05% 568,155
2008-04-07 2008-04-02 1999.565 309 -1 0.05% 617,865
2008-04-03 2008-04-01 2069.317 310 -54 0.05% 641,488
2008-04-02 2008-03-31 2069.317 364 -23 0.06% 753,231
2008-04-01 2008-03-28 2092.568 387 -8 0.07% 809,824
2008-03-20 2008-03-18 1720.556 395 -37 0.07% 679,619
2008-03-19 2008-03-17 1813.559 432 -9 0.08% 783,457
2008-03-17 2008-03-13 1906.562 441 -10 0.08% 840,794
2008-03-13 2008-03-11 1860.060 451 -21 0.08% 838,887
2008-03-12 2008-03-10 1883.311 472 -22 0.08% 888,923
2008-03-11 2008-03-07 1883.311 494 -8 0.09% 930,356
2008-03-10 2008-03-06 1976.314 502 +151 0.09% 992,110
2008-03-07 2008-03-05 2069.317 351 -86 0.06% 726,330
2008-03-06 2008-03-04 2022.815 437 +5 0.08% 883,970
2008-03-05 2008-03-03 1860.060 432 -11 0.08% 803,546
2008-03-04 2008-02-29 1627.553 443 +28 0.08% 721,006
2008-03-03 2008-02-28 1441.547 415 -43 0.07% 598,242
2008-02-22 2008-02-20 1418.296 458 +64 0.08% 649,580
2008-02-18 2008-02-14 1255.541 394 -18 0.07% 494,683
2008-02-14 2008-02-12 1302.042 412 +18 0.07% 536,441
2008-02-01 2008-01-30 1464.797 394 -12 0.07% 577,130
2008-01-28 2008-01-24 1581.051 406 -33 0.07% 641,907
2008-01-24 2008-01-22 1348.544 439 +64 0.08% 592,011
2008-01-23 2008-01-21 1674.054 375 +39 0.07% 627,770
2008-01-16 2008-01-14 2069.317 336 -8 0.06% 695,291
2008-01-14 2008-01-10 2208.821 344 +11 0.06% 759,835
2008-01-11 2008-01-09 2232.072 333 +22 0.06% 743,280
2008-01-09 2008-01-07 2325.075 311 +21 0.05% 723,098
2008-01-08 2008-01-04 2511.081 290 +11 0.05% 728,214
2008-01-07 2008-01-03 2464.580 279 -4 0.05% 687,618
2008-01-04 2008-01-02 2604.084 283 +15 0.05% 736,956
2008-01-03 2007-12-31 2418.078 268 -22 0.05% 648,045
2008-01-02 2007-12-27 2301.824 290 +22 0.05% 667,529
2007-12-28 2007-12-24 2278.574 268 +43 0.05% 610,658
2007-12-27 2007-12-20 2418.078 225 +43 0.04% 544,068
2007-12-20 2007-12-18 2790.090 182 -43 0.03% 507,796
2007-12-19 2007-12-17 2790.090 225 -20 0.04% 627,770
2007-12-18 2007-12-14 2836.592 245 -2 0.04% 694,965
2007-12-14 2007-12-12 2836.592 247 +12 0.04% 700,638
2007-12-13 2007-12-11 2836.592 235 +9 0.04% 666,599
2007-12-12 2007-12-10 2790.090 226 -11 0.04% 630,560
2007-12-06 2007-12-04 2883.093 237 +11 0.04% 683,293
2007-12-04 2007-11-30 3115.601 226 -11 0.04% 704,126
2007-11-30 2007-11-28 3115.601 237 -28 0.04% 738,397
2007-11-29 2007-11-27 3069.099 265 -32 0.05% 813,311
2007-11-28 2007-11-26 3069.099 297 -13 0.05% 911,523
2007-11-26 2007-11-22 3069.099 310 +21 0.05% 951,421
2007-11-23 2007-11-21 3162.102 289 +13 0.05% 913,848
2007-11-21 2007-11-19 3301.607 276 +13 0.05% 911,243
2007-11-20 2007-11-16 3208.604 263 -32 0.05% 843,863
2007-11-19 2007-11-15 3348.108 295 +10 0.05% 987,692
2007-11-16 2007-11-14 3069.099 285 +39 0.05% 874,693
2007-11-15 2007-11-13 2929.595 246 +18 0.04% 720,680
2007-11-13 2007-11-09 2697.087 228 +49 0.04% 614,936
2007-11-12 2007-11-08 2371.577 179 -46 0.03% 424,512
2007-11-09 2007-11-07 2371.577 225 -10 0.04% 533,605
2007-11-08 2007-11-06 2301.824 235 +4 0.04% 540,929
2007-11-07 2007-11-05 2325.075 231 +43 0.04% 537,092
2007-11-06 2007-11-02 2418.078 188 -17 0.03% 454,599
2007-11-05 2007-11-01 2325.075 205 +13 0.04% 476,640
2007-11-01 2007-10-30 2371.577 192 +28 0.03% 455,343
2007-10-31 2007-10-29 2464.580 164 +8 0.03% 404,191
2007-10-29 2007-10-25 2464.580 156 +22 0.03% 384,474
2007-10-22 2007-10-17 2464.580 134 +11 0.02% 330,254
2007-10-17 2007-10-15 2557.583 123 -4 0.02% 314,583
2007-10-16 2007-10-12 2604.084 127 -43 0.02% 330,719
2007-10-12 2007-10-10 2743.589 170 +4 0.03% 466,410
2007-10-05 2007-10-03 2650.586 166 -68 0.03% 439,997
2007-10-03 2007-09-28 3022.598 234 +20 0.04% 707,288
2007-10-02 2007-09-27 2743.589 214 +39 0.04% 587,128
2007-09-27 2007-09-24 2371.577 175 +2 0.03% 415,026
2007-09-25 2007-09-21 2301.824 173 -21 0.03% 398,216
2007-09-24 2007-09-20 2301.824 194 -5 0.03% 446,554
2007-09-20 2007-09-18 2301.824 199 -21 0.03% 458,063
2007-09-19 2007-09-17 2278.574 220 -22 0.04% 501,286
2007-09-18 2007-09-14 2371.577 242 +39 0.04% 573,922
2007-09-17 2007-09-13 2301.824 203 -19 0.04% 467,270
2007-09-14 2007-09-12 2278.574 222 +9 0.04% 505,843
2007-09-13 2007-09-11 2232.072 213 -33 0.04% 475,431
2007-09-12 2007-09-10 2325.075 246 +4 0.04% 571,969
2007-09-03 2007-08-30 2185.571 242 -17 0.04% 528,908
2007-08-29 2007-08-27 2185.571 259 +49 0.05% 566,063
2007-08-28 2007-08-24 2278.574 210 +9 0.04% 478,500
2007-08-27 2007-08-23 2185.571 201 -20 0.04% 439,300
2007-08-24 2007-08-22 1790.308 221 -21 0.04% 395,658
2007-08-22 2007-08-20 1720.556 242 -11 0.04% 416,374
2007-08-21 2007-08-17 1674.054 253 +9 0.04% 423,536
2007-08-13 2007-08-09 1720.556 244 -86 0.04% 419,816
2007-08-09 2007-08-07 1813.559 330 -11 0.06% 598,474
2007-08-08 2007-08-06 1813.559 341 -7 0.06% 618,424
2007-08-06 2007-08-02 1860.060 348 +11 0.06% 647,301
2007-08-03 2007-08-01 1860.060 337 -21 0.06% 626,840
2007-08-02 2007-07-31 1999.565 358 -22 0.06% 715,844
2007-08-01 2007-07-30 1953.063 380 -6 0.07% 742,164
2007-07-31 2007-07-27 2022.815 386 +43 0.07% 780,807
2007-07-30 2007-07-26 2092.568 343 -35 0.06% 717,751
2007-07-27 2007-07-25 2069.317 378 -6 0.07% 782,202
2007-07-24 2007-07-20 2185.571 384 +64 0.07% 839,259
2007-07-23 2007-07-19 2185.571 320 -129 0.06% 699,383
2007-07-20 2007-07-18 2092.568 449 -102 0.08% 939,563
2007-07-19 2007-07-17 2162.320 551 -170 0.10% 1,191,438
2007-07-18 2007-07-16 2325.075 721 -268 0.13% 1,676,379
2007-07-17 2007-07-13 2092.568 989 +270 0.17% 2,069,549
2007-07-16 2007-07-12 1929.812 719 +227 0.13% 1,387,535
2007-07-13 2007-07-11 1743.806 492 +26 0.09% 857,953
2007-07-12 2007-07-10 1790.308 466 -30 0.08% 834,284
2007-07-09 2007-07-05 1813.559 496 -21 0.09% 899,525
2007-07-06 2007-07-04 1767.057 517 -9 0.09% 913,569
2007-07-05 2007-07-03 1860.060 526 -22 0.09% 978,392
2007-07-04 2007-06-29 1743.806 548 +22 0.10% 955,606
2007-07-03 2007-06-28 1790.308 526 +21 0.09% 941,702
2007-06-29 2007-06-27 1813.559 505 +173 0.10% 915,847
2007-06-27 2007-06-25 1650.803 332 +21 0.07% 548,067
2007-06-26 2007-06-22 1650.803 311 0.06% 513,400

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