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: AUDREY CHOW SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 463,166 +0 0.00% 47,937,681
2025-10-13 2025-10-09 104.000 463,166 +0 0.00% 48,169,264
2025-10-10 2025-10-08 110.600 463,166 +0 0.00% 51,226,160
2025-10-09 2025-10-06 110.900 463,166 +0 0.00% 51,365,109
2025-10-08 2025-10-03 109.900 463,166 -15,200 0.00% 50,901,943
2025-10-03 2025-09-30 109.400 478,366 -8,000 0.00% 52,333,240
2025-09-22 2025-09-18 107.200 486,366 -2,000 0.00% 52,138,435
2025-09-16 2025-09-12 106.300 488,366 -410 0.00% 51,913,306
2025-09-12 2025-09-10 104.400 488,776 -800 0.00% 51,028,214
2025-09-04 2025-09-02 99.750 489,576 +7,200 0.00% 48,835,206
2025-09-02 2025-08-29 99.750 482,376 +8,000 0.00% 48,117,006
2025-08-14 2025-08-12 100.974 474,376 +3,635 0.00% 47,899,474
2025-08-08 2025-08-06 97.749 470,741 -397 0.00% 46,014,433
2025-08-04 2025-07-31 96.892 471,138 +1,984 0.00% 45,649,680
2025-08-01 2025-07-30 97.699 469,154 +5,954 0.00% 45,835,666
2025-07-24 2025-07-22 100.470 463,200 -794 0.00% 46,537,604
2025-07-16 2025-07-14 97.346 463,994 +397 0.00% 45,167,890
2025-06-27 2025-06-25 96.338 463,597 -793 0.00% 44,662,067
2025-05-27 2025-05-23 93.869 464,390 -794 0.00% 43,591,923
2025-05-23 2025-05-21 93.265 465,184 -41,847 0.00% 43,385,190
2025-05-22 2025-05-20 93.517 507,031 -43,663 0.00% 47,415,769
2025-05-21 2025-05-19 92.206 550,694 -67,891 0.00% 50,777,551
2025-05-20 2025-05-16 91.803 618,585 -18,656 0.00% 56,788,196
2025-05-16 2025-05-14 91.501 637,241 -65,494 0.00% 58,308,232
2025-05-14 2025-05-12 90.695 702,735 -22,229 0.00% 63,734,474
2025-05-12 2025-05-08 87.017 724,964 -15 0.00% 63,083,982
2025-05-08 2025-05-06 88.614 724,979 +6,469 0.00% 64,243,052
2025-04-29 2025-04-25 86.783 718,510 -32,075 0.00% 62,354,771
2025-04-15 2025-04-11 76.768 750,585 -7,868 0.00% 57,620,919
2025-04-09 2025-04-07 74.633 758,453 +9,048 0.00% 56,605,428
2025-03-31 2025-03-27 90.901 749,405 -11,802 0.00% 68,122,010
2025-03-27 2025-03-25 89.681 761,207 +16 0.00% 68,266,039
2025-03-19 2025-03-17 89.122 761,191 -2,445 0.00% 67,838,918
2025-03-18 2025-03-14 86.885 763,636 +37 0.00% 66,348,607
2025-03-11 2025-03-07 89.427 763,599 -787 0.00% 68,286,451
2025-03-06 2025-03-04 96.528 764,386 +23,214 0.00% 73,784,279
2025-03-03 2025-02-27 93.749 741,172 -1,115 0.00% 69,483,845
2025-02-21 2025-02-19 92.700 742,287 -47,680 0.00% 68,809,982
2025-02-20 2025-02-18 91.442 789,967 -77,052 0.00% 72,235,845
2025-02-14 2025-02-12 88.558 867,019 -1,908 0.01% 76,781,323
2025-02-11 2025-02-07 85.779 868,927 -2,670 0.01% 74,535,629
2025-02-04 2025-01-28 83.839 871,597 +124,733 0.01% 73,073,771
2025-01-24 2025-01-22 83.105 746,864 -47,681 0.00% 62,068,053
2025-01-23 2025-01-21 82.685 794,545 -95,361 0.00% 65,697,300
2025-01-07 2025-01-03 78.648 889,906 +143,042 0.01% 69,989,473
2024-12-30 2024-12-24 78.543 746,864 -2,530 0.00% 58,661,163
2024-12-20 2024-12-18 78.648 749,394 -763 0.00% 58,938,462
2024-12-13 2024-12-11 78.019 750,157 -2,610 0.00% 58,526,483
2024-11-25 2024-11-21 74.768 752,767 -5,742 0.00% 56,283,024
2024-11-07 2024-11-05 76.746 758,509 +8,149 0.00% 58,212,713
2024-09-26 2024-09-24 74.308 750,360 -1,132 0.00% 55,757,877
2024-09-13 2024-09-11 70.545 751,492 -1,132 0.00% 53,014,047
2024-09-11 2024-09-09 71.075 752,624 +377 0.00% 53,492,806
2024-09-05 2024-09-03 72.029 752,247 +472 0.00% 54,183,675
2024-08-20 2024-08-16 69.962 751,775 +475 0.00% 52,595,713
2024-08-15 2024-08-13 69.150 751,300 +9,026 0.00% 51,952,185
2024-08-02 2024-07-31 75.051 742,274 +20,286 0.00% 55,708,245
2024-07-08 2024-07-04 73.871 721,988 -1,300 0.00% 53,333,665
2024-07-03 2024-06-28 73.280 723,288 -745 0.00% 53,002,880
2024-06-20 2024-06-18 72.905 724,033 +1,299 0.00% 52,785,584
2024-06-12 2024-06-07 73.763 722,734 +746 0.00% 53,311,229
2024-06-06 2024-06-04 73.495 721,988 +1,864 0.00% 53,062,543
2024-05-27 2024-05-23 74.032 720,124 -1,864 0.00% 53,311,866
2024-05-13 2024-05-09 72.637 721,988 +373 0.00% 52,442,834
2024-05-09 2024-05-07 77.447 721,615 +25,544 0.00% 55,886,791
2024-04-18 2024-04-16 69.335 696,071 +29,352 0.00% 48,262,407
2024-03-07 2024-03-05 69.512 666,719 +28,466 0.00% 46,345,010
2024-01-09 2024-01-05 72.174 638,253 -2,073 0.00% 46,065,571
2023-12-28 2023-12-22 71.538 640,326 -691 0.00% 45,807,517
2023-11-09 2023-11-07 68.812 641,017 +8,579 0.00% 44,109,941
2023-08-10 2023-08-08 76.022 632,438 +7,758 0.00% 48,079,170
2023-07-20 2023-07-18 74.775 624,680 -1,010 0.00% 46,710,269
2023-05-23 2023-05-19 70.617 625,690 -674 0.00% 44,184,516
2023-05-18 2023-05-16 70.914 626,364 -337 0.00% 44,418,118
2023-05-17 2023-05-15 70.380 626,701 -673 0.00% 44,107,026
2023-05-11 2023-05-09 71.381 627,374 +8,279 0.00% 44,782,628
2023-05-02 2023-04-27 67.710 619,095 -665 0.00% 41,918,737
2023-04-28 2023-04-26 66.506 619,760 -332 0.00% 41,217,742
2023-04-27 2023-04-25 66.807 620,092 -332 0.00% 41,426,427
2023-04-17 2023-04-13 66.506 620,424 +332 0.00% 41,261,902
2023-04-11 2023-04-04 65.784 620,092 -2,326 0.00% 40,791,969
2023-04-03 2023-03-30 64.761 622,418 -665 0.00% 40,308,143
2023-03-24 2023-03-22 64.399 623,083 -3,323 0.00% 40,126,202
2023-03-02 2023-02-28 73.585 626,406 +17,793 0.00% 46,093,979
2023-02-23 2023-02-21 71.475 608,613 -1,611 0.00% 43,500,806
2023-02-20 2023-02-16 72.096 610,224 -323 0.00% 43,994,563
2023-01-19 2023-01-17 70.296 610,547 -12 0.00% 42,919,298
2023-01-10 2023-01-06 64.775 610,559 -1,612 0.00% 39,548,656
2023-01-06 2023-01-04 62.045 612,171 -5,802 0.00% 37,981,871
2022-12-30 2022-12-28 60.183 617,973 -1,612 0.00% 37,191,597
2022-11-28 2022-11-24 57.081 619,585 -1,611 0.00% 35,366,519
2022-10-26 2022-10-24 52.242 621,196 -323 0.00% 32,452,215
2022-10-17 2022-10-13 48.085 621,519 -6,769 0.00% 29,885,444
2022-10-14 2022-10-12 48.022 628,288 -4,835 0.00% 30,171,946
2022-10-13 2022-10-11 49.263 633,123 +4,835 0.00% 31,189,771
2022-09-30 2022-09-28 49.636 628,288 +322 0.00% 31,185,474
2022-09-14 2022-09-09 59.625 627,966 +323 0.00% 37,442,351
2022-08-18 2022-08-16 65.227 627,643 +8,533 0.00% 40,939,276
2022-08-12 2022-08-10 65.353 619,110 +5,735 0.00% 40,460,578
2022-08-08 2022-08-04 64.913 613,375 -2,668 0.00% 39,815,711
2022-06-28 2022-06-24 63.906 616,043 -1,272 0.00% 39,368,915
2022-05-31 2022-05-27 65.353 617,315 -33,387 0.00% 40,343,269
2022-05-30 2022-05-26 64.409 650,702 -15,898 0.00% 41,911,269
2022-05-27 2022-05-25 64.095 666,600 -15,898 0.00% 42,725,603
2022-05-10 2022-05-05 63.466 682,498 -31,824 0.00% 43,315,293
2022-05-05 2022-05-03 62.648 714,322 -31,797 0.00% 44,750,931
2022-05-04 2022-04-29 61.076 746,119 -15,898 0.00% 45,569,687
2022-03-10 2022-03-08 64.056 762,017 +43,686 0.00% 48,811,779
2022-03-09 2022-03-07 63.856 718,331 -5,995 0.00% 45,869,635
2022-02-24 2022-02-22 75.333 724,326 +1,199 0.00% 54,565,326
2022-02-22 2022-02-18 77.401 723,127 -1,498 0.00% 55,970,773
2022-01-24 2022-01-20 72.597 724,625 -9,292 0.00% 52,605,475
2022-01-20 2022-01-18 72.797 733,917 -300 0.00% 53,426,957
2022-01-17 2022-01-13 71.596 734,217 -1,499 0.00% 52,566,964
2022-01-12 2022-01-10 68.994 735,716 -1,594 0.00% 50,759,751
2022-01-06 2022-01-04 63.789 737,310 -2,997 0.00% 47,032,358
2021-12-21 2021-12-17 61.921 740,307 -29,974 0.00% 45,840,418
2021-11-08 2021-11-04 62.922 770,281 -5,994 0.00% 48,467,388
2021-10-29 2021-10-27 63.856 776,275 +7,493 0.00% 49,569,699
2021-10-07 2021-10-05 54.848 768,782 -14,987 0.00% 42,166,132
2021-09-17 2021-09-15 53.513 783,769 +14,987 0.01% 41,942,198
2021-08-19 2021-08-17 59.262 768,782 +9,655 0.00% 45,559,668
2021-08-13 2021-08-11 59.532 759,127 +296 0.00% 45,192,680
2021-07-26 2021-07-22 58.519 758,831 +70,213 0.00% 44,405,903
2021-07-21 2021-07-19 57.776 688,618 +1,480 0.00% 39,785,263
2021-07-16 2021-07-14 59.938 687,138 +14,799 0.00% 41,185,594
2021-07-12 2021-07-08 59.397 672,339 +1,776 0.00% 39,935,114
2021-07-08 2021-07-06 61.154 670,563 -296 0.00% 41,007,748
2021-07-05 2021-06-30 60.614 670,859 +1,480 0.00% 40,663,190
2021-06-15 2021-06-10 64.398 669,379 -14,799 0.00% 43,106,497
2021-03-19 2021-03-17 61.830 684,178 -166 0.00% 42,302,687
2021-03-12 2021-03-10 66.147 684,344 -166 0.00% 45,267,464
2021-03-11 2021-03-09 67.533 684,510 +16,706 0.00% 46,226,684
2021-03-04 2021-03-02 62.407 667,804 +13,860 0.00% 41,675,626
2021-03-03 2021-03-01 63.862 653,944 +578 0.00% 41,761,858
2021-03-01 2021-02-25 66.009 653,366 -14,438 0.00% 43,127,845
2021-02-25 2021-02-23 64.693 667,804 -1,444 0.00% 43,202,036
2021-02-08 2021-02-04 56.797 669,248 -866 0.00% 38,010,997
2021-02-05 2021-02-03 57.281 670,114 +866 0.00% 38,385,087
2021-02-01 2021-01-28 57.558 669,248 -866 0.00% 38,520,901
2021-01-28 2021-01-26 58.459 670,114 +14,438 0.00% 39,174,139
2021-01-27 2021-01-25 59.290 655,676 +866 0.00% 38,875,087
2021-01-22 2021-01-20 59.913 654,810 -578 0.00% 39,231,936
2021-01-12 2021-01-08 60.121 655,388 -14,437 0.00% 39,402,750
2021-01-11 2021-01-07 60.121 669,825 -866 0.00% 40,270,721
2021-01-08 2021-01-06 57.489 670,691 +866 0.00% 38,557,503
2021-01-07 2021-01-05 55.619 669,825 -4,526 0.00% 37,255,056
2021-01-05 2020-12-31 56.450 674,351 -4,610 0.00% 38,067,288
2020-12-16 2020-12-14 57.281 678,961 +577 0.00% 38,891,856
2020-12-15 2020-12-11 57.697 678,384 +578 0.00% 39,140,730
2020-12-10 2020-12-08 57.281 677,806 +2,310 0.00% 38,825,696
2020-12-07 2020-12-03 60.121 675,496 -1,444 0.00% 40,611,669
2020-12-04 2020-12-02 58.875 676,940 -866 0.00% 39,854,506
2020-11-27 2020-11-25 58.667 677,806 -11,261 0.00% 39,764,648
2020-11-26 2020-11-24 55.065 689,067 +5,187 0.00% 37,943,458
2020-11-16 2020-11-12 53.126 683,880 -578 0.00% 36,331,522
2020-11-13 2020-11-11 54.372 684,458 -288 0.00% 37,215,580
2020-11-06 2020-11-04 46.823 684,746 -2,888 0.00% 32,061,551
2020-10-29 2020-10-27 46.823 687,634 -4,331 0.00% 32,196,774
2020-10-28 2020-10-23 44.675 691,965 +577 0.00% 30,913,784
2020-10-23 2020-10-21 43.013 691,388 -4,336 0.00% 29,738,685
2020-10-19 2020-10-15 41.420 695,724 -577 0.00% 28,816,849
2020-10-12 2020-10-08 43.498 696,301 +866 0.00% 30,287,609
2020-10-09 2020-10-07 43.706 695,435 -1,444 0.00% 30,394,446
2020-10-06 2020-09-30 41.281 696,879 +5,775 0.00% 28,768,152
2020-10-05 2020-09-29 41.558 691,104 -1,732 0.00% 28,721,227
2020-09-30 2020-09-28 42.667 692,836 +577 0.00% 29,561,025
2020-09-28 2020-09-24 39.619 692,259 -8,374 0.00% 27,426,663
2020-09-25 2020-09-23 39.827 700,633 +289 0.00% 27,904,019
2020-09-24 2020-09-22 39.758 700,344 +583 0.00% 27,844,000
2020-09-23 2020-09-21 40.589 699,761 +10,151 0.00% 28,402,442
2020-09-17 2020-09-15 44.398 689,610 -886 0.00% 30,617,513
2020-09-16 2020-09-14 44.606 690,496 -2,084 0.00% 30,800,329
2020-09-10 2020-09-08 45.714 692,580 -2,021 0.00% 31,660,824
2020-09-07 2020-09-03 46.338 694,601 +288 0.00% 32,186,211
2020-09-01 2020-08-28 47.100 694,313 -7,222 0.00% 32,701,866
2020-08-11 2020-08-07 45.437 701,535 -13,826 0.00% 31,875,831
2020-08-06 2020-08-04 46.615 715,361 +20,506 0.00% 33,346,377
2020-07-30 2020-07-28 48.208 694,855 +578 0.00% 33,497,450
2020-07-29 2020-07-27 48.970 694,277 -20,475 0.00% 33,998,560
2020-07-27 2020-07-23 50.632 714,752 +15,680 0.00% 36,189,375
2020-07-17 2020-07-15 51.533 699,072 -866 0.00% 36,024,932
2020-07-16 2020-07-14 51.048 699,938 -39,467 0.00% 35,730,195
2020-07-10 2020-07-08 51.255 739,405 -7,219 0.00% 37,898,536
2020-07-08 2020-07-06 54.442 746,624 -16,601 0.00% 40,647,404
2020-07-06 2020-07-02 51.671 763,225 -329 0.01% 39,436,625
2020-06-30 2020-06-26 50.840 763,554 -591 0.01% 38,818,982
2020-06-10 2020-06-08 56.797 764,145 -2,164 0.01% 43,400,822
2020-06-02 2020-05-29 49.662 766,309 +7,197 0.01% 38,056,725
2020-06-01 2020-05-28 51.255 759,112 -7,218 0.01% 38,908,627
2020-05-29 2020-05-27 51.740 766,330 -142 0.01% 39,650,143
2020-05-26 2020-05-22 49.662 766,472 +8,374 0.01% 38,064,820
2020-05-19 2020-05-15 52.779 758,098 +14,437 0.01% 40,011,852
2020-05-11 2020-05-07 53.818 743,661 -31,762 0.00% 40,022,513
2020-04-28 2020-04-24 53.680 775,423 -578 0.01% 41,624,469
2020-04-27 2020-04-23 53.610 776,001 +289 0.01% 41,601,747
2020-04-23 2020-04-21 54.234 775,712 +3,176 0.01% 42,069,815
2020-04-21 2020-04-17 54.719 772,536 +5,775 0.01% 42,272,131
2020-04-17 2020-04-15 56.242 766,761 -288 0.01% 43,124,530
2020-04-16 2020-04-14 57.420 767,049 +577 0.01% 44,043,920
2020-04-09 2020-04-07 55.619 766,472 -7,219 0.01% 42,630,474
2020-04-06 2020-04-02 53.887 773,691 +3,465 0.01% 41,692,263
2020-04-03 2020-04-01 55.342 770,226 +6,930 0.01% 42,625,872
2020-03-31 2020-03-27 62.892 763,296 -3,756 0.01% 48,005,076
2020-03-26 2020-03-24 62.476 767,052 +21 0.01% 47,922,523
2020-03-25 2020-03-23 61.229 767,031 +7,219 0.01% 46,964,912
2020-03-16 2020-03-12 64.623 759,812 +4,331 0.01% 49,101,654
2020-03-12 2020-03-10 67.740 755,481 +2,310 0.01% 51,176,517
2020-03-11 2020-03-09 67.533 753,171 +1,733 0.01% 50,863,534
2020-03-10 2020-03-06 70.165 751,438 +1,444 0.01% 52,724,313
2020-02-28 2020-02-26 77.022 749,994 +288 0.01% 57,765,815
2020-02-25 2020-02-21 78.476 749,706 +289 0.01% 58,834,115
2020-02-24 2020-02-20 78.684 749,417 +866 0.01% 58,967,158
2020-02-13 2020-02-11 81.247 748,551 -288 0.01% 60,817,384
2020-02-11 2020-02-07 80.069 748,839 +288 0.01% 59,959,032
2020-02-04 2020-01-31 78.753 748,551 +289 0.01% 58,950,866
2020-02-03 2020-01-30 78.546 748,262 +1,444 0.01% 58,772,623
2020-01-21 2020-01-17 83.325 746,818 -446 0.01% 62,228,414
2020-01-20 2020-01-16 82.978 747,264 -5,727 0.01% 62,006,784
2020-01-17 2020-01-15 82.840 752,991 +285 0.01% 62,377,691
2020-01-13 2020-01-09 82.909 752,706 +8,663 0.01% 62,406,217
2020-01-03 2019-12-31 84.294 744,043 -931 0.00% 62,718,684
2019-12-20 2019-12-18 83.948 744,974 -7,107 0.01% 62,539,163
2019-12-19 2019-12-17 84.087 752,081 +3,753 0.01% 63,239,966
2019-12-18 2019-12-16 83.117 748,328 -1,443 0.01% 62,198,737
2019-12-13 2019-12-11 80.416 749,771 +1,207 0.01% 60,293,318
2019-12-10 2019-12-06 79.584 748,564 +925 0.01% 59,574,073
2019-11-28 2019-11-26 81.455 747,639 -7,219 0.01% 60,898,640
2019-11-21 2019-11-19 81.524 754,858 -2,887 0.01% 61,538,946
2019-11-20 2019-11-18 80.623 757,745 +4,235 0.01% 61,092,006
2019-10-24 2019-10-22 85.056 753,510 -2,021 0.01% 64,090,803
2019-10-22 2019-10-18 84.364 755,531 -12 0.01% 63,739,390
2019-10-21 2019-10-17 84.364 755,543 -7,219 0.01% 63,740,402
2019-10-18 2019-10-16 83.255 762,762 -578 0.01% 63,504,111
2019-10-10 2019-10-08 82.076 763,340 +10,292 0.01% 62,652,115
2019-10-09 2019-10-04 81.795 753,048 +2,848 0.01% 61,595,898
2019-09-30 2019-09-26 83.902 750,200 -11,394 0.01% 62,943,106
2019-09-26 2019-09-24 84.183 761,594 -3,017 0.01% 64,112,971
2019-09-10 2019-09-06 81.304 764,611 -1,376 0.01% 62,165,912
2019-08-29 2019-08-27 78.706 765,987 +854 0.01% 60,287,908
2019-08-21 2019-08-19 81.374 765,133 +570 0.01% 62,262,073
2019-08-20 2019-08-16 79.338 764,563 +285 0.01% 60,658,955
2019-08-19 2019-08-15 79.759 764,278 +2,563 0.01% 60,958,307
2019-08-15 2019-08-13 82.130 761,715 +10,268 0.01% 62,559,797
2019-08-13 2019-08-09 85.404 751,447 +281 0.01% 64,176,587
2019-08-08 2019-08-06 85.831 751,166 +16,861 0.01% 64,473,351
2019-08-06 2019-08-02 88.464 734,305 +7,025 0.01% 64,959,793
2019-07-31 2019-07-29 90.955 727,280 +7,026 0.01% 66,149,949
2019-07-30 2019-07-26 91.453 720,254 +5,620 0.00% 65,869,721
2019-07-26 2019-07-24 92.094 714,634 -11,241 0.00% 65,813,497
2019-07-24 2019-07-22 91.738 725,875 -203 0.01% 66,590,423
2019-07-18 2019-07-16 92.663 726,078 +5,058 0.01% 67,280,820
2019-07-17 2019-07-15 92.521 721,020 +5,058 0.00% 66,709,499
2019-07-16 2019-07-12 92.806 715,962 +5,059 0.00% 66,445,348
2019-07-05 2019-07-03 93.233 710,903 +3,211 0.00% 66,279,414
2019-06-20 2019-06-18 91.169 707,692 +281 0.00% 64,519,417
2019-06-14 2019-06-12 92.094 707,411 +281 0.00% 65,148,302
2019-06-13 2019-06-11 93.162 707,130 -8,017 0.00% 65,877,320
2019-05-30 2019-05-28 93.162 715,147 -3 0.00% 66,624,196
2019-05-24 2019-05-22 92.948 715,150 -10,532 0.00% 66,471,784
2019-05-23 2019-05-21 92.663 725,682 +10,679 0.01% 67,244,126
2019-05-16 2019-05-14 95.490 715,003 +8,375 0.00% 68,275,587
2019-05-14 2019-05-09 95.706 706,628 +833 0.00% 67,628,520
2019-05-10 2019-05-08 97.146 705,795 +555 0.00% 68,565,332
2019-05-07 2019-05-03 100.387 705,240 -6,943 0.00% 70,796,823
2019-04-29 2019-04-25 96.354 712,183 -1,180 0.00% 68,621,747
2019-04-15 2019-04-11 95.922 713,363 -13,887 0.00% 68,427,215
2019-04-01 2019-03-28 91.745 727,250 +2,778 0.01% 66,721,717
2019-03-29 2019-03-27 91.961 724,472 +2,777 0.01% 66,623,364
2019-03-28 2019-03-26 92.033 721,695 +12,498 0.01% 66,419,960
2019-03-27 2019-03-25 91.745 709,197 +1,388 0.01% 65,065,441
2019-03-20 2019-03-18 93.762 707,809 -555 0.00% 66,365,309
2019-03-12 2019-03-08 92.537 708,364 +4,166 0.01% 65,550,146
2019-02-22 2019-02-20 97.564 704,198 +4,166 0.00% 68,704,419
2019-02-21 2019-02-19 97.712 700,032 +17,465 0.00% 68,401,370
2019-02-19 2019-02-15 98.007 682,567 +271 0.00% 66,896,482
2019-02-18 2019-02-14 99.263 682,296 +2,979 0.00% 67,726,582
2019-02-14 2019-02-12 97.859 679,317 +3,520 0.00% 66,477,615
2019-01-16 2019-01-14 95.348 675,797 +17,874 0.00% 64,436,148
2019-01-02 2018-12-27 94.536 657,923 -194 0.00% 62,197,382
2018-12-28 2018-12-24 94.758 658,117 -190 0.00% 62,361,540
2018-12-19 2018-12-17 94.905 658,307 -2,599 0.00% 62,476,784
2018-12-18 2018-12-14 94.684 660,906 +270 0.00% 62,577,007
2018-12-17 2018-12-13 96.309 660,636 +5,416 0.00% 63,624,868
2018-12-11 2018-12-07 94.093 655,220 +542 0.00% 61,651,499
2018-12-10 2018-12-06 95.939 654,678 +3,249 0.00% 62,809,302
2018-12-05 2018-12-03 100.740 651,429 -397 0.00% 65,624,880
2018-11-30 2018-11-28 99.927 651,826 +13,540 0.00% 65,135,319
2018-11-27 2018-11-23 97.342 638,286 -542 0.00% 62,132,352
2018-11-23 2018-11-21 96.456 638,828 +542 0.00% 61,618,935
2018-11-19 2018-11-15 97.490 638,286 -1,354 0.00% 62,226,635
2018-11-15 2018-11-13 95.644 639,640 +3,520 0.00% 61,177,602
2018-11-02 2018-10-31 95.127 636,120 -5,416 0.00% 60,512,066
2018-10-31 2018-10-29 93.871 641,536 -541 0.00% 60,221,788
2018-10-30 2018-10-26 89.366 642,077 +271 0.00% 57,379,869
2018-10-29 2018-10-25 90.178 641,806 +17,601 0.00% 57,877,065
2018-10-25 2018-10-23 92.173 624,205 -3,520 0.00% 57,534,573
2018-10-24 2018-10-22 95.053 627,725 +271 0.00% 59,667,115
2018-10-23 2018-10-19 94.314 627,454 -2,167 0.00% 59,177,942
2018-10-19 2018-10-16 95.718 629,621 +813 0.00% 60,265,848
2018-10-18 2018-10-15 95.644 628,808 +1,354 0.00% 60,141,588
2018-10-15 2018-10-11 97.564 627,454 +2,708 0.00% 61,216,962
2018-10-11 2018-10-09 101.090 624,746 +7,182 0.00% 63,155,343
2018-10-08 2018-10-04 101.687 617,564 -2,677 0.00% 62,798,449
2018-10-05 2018-10-03 101.538 620,241 +2,677 0.00% 62,977,983
2018-10-04 2018-10-02 101.239 617,564 +6,692 0.00% 62,521,600
2018-09-14 2018-09-12 99.595 610,872 +3,212 0.00% 60,839,997
2018-09-12 2018-09-10 99.147 607,660 +268 0.00% 60,247,689
2018-09-04 2018-08-31 102.883 607,392 +1,338 0.00% 62,490,187
2018-09-03 2018-08-30 103.854 606,054 +1,339 0.00% 62,941,189
2018-08-31 2018-08-29 104.825 604,715 +5,353 0.00% 63,389,486
2018-08-30 2018-08-28 104.900 599,362 -33,460 0.00% 62,873,137
2018-08-20 2018-08-16 104.825 632,822 +1,339 0.00% 66,335,813
2018-08-16 2018-08-14 109.312 631,483 +6,925 0.00% 69,028,440
2018-08-09 2018-08-07 110.067 624,558 -12,445 0.00% 68,743,271
2018-08-01 2018-07-30 112.862 637,003 -15,091 0.00% 71,893,552
2018-07-27 2018-07-25 113.391 652,094 -1,324 0.00% 73,941,586
2018-07-17 2018-07-13 110.747 653,418 -556 0.00% 72,364,061
2018-07-12 2018-07-10 111.653 653,974 -1,588 0.00% 73,018,479
2018-07-10 2018-07-06 109.689 655,562 +1,324 0.00% 71,908,173
2018-07-09 2018-07-05 109.538 654,238 +1,323 0.00% 71,664,097
2018-07-06 2018-07-04 109.085 652,915 -26,474 0.00% 71,223,236
2018-07-05 2018-07-03 109.312 679,389 +3,176 0.01% 74,265,123
2018-06-29 2018-06-27 109.538 676,213 +13,238 0.01% 74,071,200
2018-06-26 2018-06-22 112.409 662,975 +13,237 0.00% 74,524,307
2018-06-22 2018-06-20 113.618 649,738 +1,324 0.00% 73,821,687
2018-06-07 2018-06-05 115.582 648,414 +1,645 0.00% 74,944,830
2018-05-17 2018-05-15 118.969 646,769 +6,504 0.00% 76,945,342
2018-05-15 2018-05-11 118.358 640,265 -524 0.00% 75,780,695
2018-05-11 2018-05-09 116.145 640,789 +4,052 0.00% 74,424,637
2018-05-09 2018-05-07 114.619 636,737 +13,104 0.00% 72,982,216
2018-05-04 2018-05-02 119.732 623,633 +19,656 0.00% 74,668,780
2018-04-25 2018-04-23 117.519 603,977 -240 0.00% 70,978,717
2018-04-24 2018-04-20 117.214 604,217 -1,048 0.00% 70,822,488
2018-04-23 2018-04-19 116.451 605,265 -5,614 0.00% 70,483,444
2018-04-18 2018-04-16 115.916 610,879 -787 0.00% 70,810,880
2018-04-04 2018-03-29 112.940 611,666 +525 0.00% 69,081,710
2018-03-22 2018-03-20 117.443 611,141 +262 0.00% 71,773,986
2018-03-20 2018-03-16 117.443 610,879 +6,552 0.00% 71,743,216
2018-03-19 2018-03-15 116.603 604,327 +786 0.00% 70,466,447
2018-03-15 2018-03-13 117.672 603,541 +524 0.00% 71,019,593
2018-03-07 2018-03-05 115.916 603,017 +2,097 0.00% 69,899,546
2018-03-06 2018-03-02 117.824 600,920 +524 0.00% 70,802,889
2018-03-05 2018-03-01 118.893 600,396 -6,552 0.00% 71,382,584
2018-03-02 2018-02-28 119.045 606,948 +1,551 0.00% 72,254,202
2018-02-23 2018-02-21 127.105 605,397 +786 0.00% 76,949,227
2018-02-22 2018-02-20 126.093 604,611 +13,233 0.00% 76,237,165
2018-02-13 2018-02-09 124.302 591,378 +513 0.00% 73,509,233
2018-02-09 2018-02-07 124.613 590,865 +3,852 0.00% 73,629,541
2018-02-08 2018-02-06 124.769 587,013 +3,852 0.00% 73,240,968
2018-02-01 2018-01-30 131.000 583,161 -6,420 0.00% 76,393,834
2018-01-31 2018-01-29 132.479 589,581 +257 0.00% 78,107,302
2018-01-30 2018-01-26 133.492 589,324 +620 0.00% 78,669,934
2018-01-29 2018-01-25 133.180 588,704 -257 0.00% 78,403,769
2018-01-26 2018-01-24 133.725 588,961 -742 0.00% 78,759,087
2018-01-24 2018-01-22 132.401 589,703 -513 0.00% 78,077,536
2018-01-22 2018-01-18 133.102 590,216 +513 0.00% 78,559,170
2018-01-19 2018-01-17 132.479 589,703 +257 0.00% 78,123,464
2018-01-08 2018-01-04 125.392 589,446 -12,840 0.00% 73,911,794
2018-01-05 2018-01-03 126.093 602,286 -5,136 0.00% 75,943,999
2017-12-15 2017-12-13 124.535 607,422 -6,273 0.00% 75,645,452
2017-12-14 2017-12-12 122.043 613,695 +2,568 0.00% 74,897,173
2017-12-13 2017-12-11 121.965 611,127 +513 0.00% 74,536,170
2017-12-08 2017-12-06 118.538 610,614 +257 0.00% 72,381,112
2017-12-05 2017-12-01 121.342 610,357 -2,581 0.00% 74,061,964
2017-11-30 2017-11-28 119.862 612,938 +2,568 0.00% 73,468,134
2017-11-24 2017-11-22 119.862 610,370 -13 0.00% 73,160,328
2017-11-22 2017-11-20 116.981 610,383 +3,564 0.00% 71,402,958
2017-11-20 2017-11-16 117.370 606,819 -24,910 0.00% 71,222,344
2017-11-16 2017-11-14 117.058 631,729 -7,447 0.00% 73,949,227
2017-11-09 2017-11-07 118.071 639,176 -5,136 0.00% 75,468,115
2017-11-01 2017-10-30 119.706 644,312 +1,284 0.00% 77,128,330
2017-10-30 2017-10-26 119.784 643,028 -5,135 0.00% 77,024,708
2017-10-24 2017-10-20 119.161 648,163 -771 0.00% 77,235,953
2017-10-23 2017-10-19 118.382 648,934 -2,568 0.00% 76,822,416
2017-10-13 2017-10-11 122.881 651,502 +1,027 0.00% 80,056,932
2017-10-12 2017-10-10 123.667 650,475 +2,936 0.00% 80,442,454
2017-10-06 2017-10-03 121.858 647,539 +4,177 0.00% 78,907,722
2017-10-03 2017-09-28 119.891 643,362 -2,061 0.00% 77,133,410
2017-09-29 2017-09-27 119.891 645,423 +1,271 0.00% 77,380,506
2017-09-27 2017-09-25 119.812 644,152 +10,293 0.00% 77,177,450
2017-09-26 2017-09-22 119.891 633,859 +1,272 0.00% 75,994,085
2017-09-21 2017-09-19 120.599 632,587 -12,966 0.00% 76,289,467
2017-09-19 2017-09-15 118.554 645,553 +3,813 0.00% 76,532,750
2017-09-12 2017-09-08 117.138 641,740 +2,797 0.00% 75,171,976
2017-09-11 2017-09-07 116.666 638,943 +24,639 0.00% 74,542,753
2017-09-08 2017-09-06 117.295 614,304 +254 0.00% 72,054,838
2017-09-01 2017-08-30 119.970 614,050 -2,796 0.00% 73,667,467
2017-08-22 2017-08-18 116.115 616,846 +2,034 0.00% 71,625,105
2017-08-18 2017-08-16 118.396 614,812 +68,129 0.00% 72,791,555
2017-08-16 2017-08-14 118.790 546,683 +6,356 0.00% 64,940,358
2017-08-15 2017-08-11 117.610 540,327 +254 0.00% 63,547,727
2017-08-14 2017-08-10 120.363 540,073 +509 0.00% 65,004,894
2017-08-04 2017-08-02 126.089 539,564 +762 0.00% 68,032,952
2017-08-03 2017-08-01 125.294 538,802 +6,564 0.00% 67,508,789
2017-08-02 2017-07-31 124.659 532,238 +716 0.00% 66,348,063
2017-08-01 2017-07-28 121.481 531,522 -252 0.00% 64,569,609
2017-07-28 2017-07-26 121.639 531,774 -6,189 0.00% 64,684,722
2017-07-24 2017-07-20 119.733 537,963 -3,524 0.00% 64,411,748
2017-07-21 2017-07-19 119.097 541,487 +503 0.00% 64,489,512
2017-07-20 2017-07-18 119.733 540,984 -9,314 0.00% 64,773,460
2017-07-19 2017-07-17 119.733 550,298 +504 0.00% 65,888,650
2017-07-18 2017-07-14 119.415 549,794 +3,776 0.00% 65,653,578
2017-07-14 2017-07-12 118.700 546,018 +503 0.00% 64,812,233
2017-07-13 2017-07-11 119.256 545,515 -3,776 0.00% 65,055,919
2017-07-12 2017-07-10 118.541 549,291 -1,258 0.00% 65,113,454
2017-07-07 2017-07-05 116.952 550,549 +1,510 0.00% 64,387,745
2017-07-06 2017-07-04 116.475 549,039 -2,014 0.00% 63,949,417
2017-07-05 2017-07-03 116.872 551,053 +3,467 0.00% 64,402,907
2017-07-04 2017-06-30 115.442 547,586 -2,518 0.00% 63,214,597
2017-07-03 2017-06-29 115.681 550,104 -9,062 0.00% 63,636,400
2017-06-29 2017-06-27 108.371 559,166 +1,259 0.00% 60,597,478
2017-06-26 2017-06-22 107.497 557,907 -499 0.00% 59,973,450
2017-06-23 2017-06-21 107.894 558,406 +252 0.00% 60,248,921
2017-06-14 2017-06-12 108.768 558,154 +143 0.00% 60,709,536
2017-06-06 2017-06-02 108.689 558,011 +607 0.00% 60,649,648
2017-06-05 2017-06-01 107.894 557,404 -898 0.00% 60,140,810
2017-05-26 2017-05-24 107.100 558,302 -503 0.00% 59,794,123
2017-05-23 2017-05-19 106.464 558,805 -3,776 0.00% 59,492,813
2017-05-22 2017-05-18 107.100 562,581 +251 0.00% 60,252,404
2017-05-19 2017-05-17 110.419 562,330 +1,825 0.00% 62,091,909
2017-05-18 2017-05-16 110.901 560,505 +7,250 0.00% 62,160,658
2017-05-17 2017-05-15 110.660 553,255 -2,489 0.00% 61,223,241
2017-05-15 2017-05-11 109.214 555,744 -1,244 0.00% 60,694,769
2017-05-12 2017-05-10 108.249 556,988 +497 0.00% 60,293,495
2017-05-10 2017-05-08 107.365 556,491 -652 0.00% 59,747,760
2017-05-09 2017-05-05 106.883 557,143 -498 0.00% 59,549,120
2017-05-08 2017-05-04 106.642 557,641 -2,240 0.00% 59,467,906
2017-05-02 2017-04-27 103.508 559,881 -3,733 0.00% 57,952,025
2017-04-27 2017-04-25 102.543 563,614 -8,493 0.00% 57,794,894
2017-04-24 2017-04-20 100.052 572,107 -3,733 0.00% 57,240,529
2017-04-21 2017-04-19 99.811 575,840 -1,245 0.00% 57,475,195
2017-04-20 2017-04-18 100.293 577,085 +498 0.00% 57,877,718
2017-04-19 2017-04-13 101.820 576,587 +498 0.00% 58,708,163
2017-04-18 2017-04-12 103.186 576,089 +249 0.00% 59,444,494
2017-04-06 2017-04-03 101.981 575,840 +6,982 0.00% 58,724,656
2017-03-27 2017-03-23 101.258 568,858 -3,733 0.00% 57,601,188
2017-03-24 2017-03-22 101.418 572,591 +249 0.00% 58,071,213
2017-03-17 2017-03-15 102.383 572,342 +1,244 0.00% 58,597,903
2017-03-13 2017-03-09 101.016 571,098 -44,213 0.00% 57,690,319
2017-03-10 2017-03-08 101.499 615,311 -97 0.00% 62,453,252
2017-02-27 2017-02-23 102.945 615,408 +3,733 0.00% 63,353,308
2017-02-24 2017-02-22 107.884 611,675 +249 0.00% 65,989,870
2017-02-23 2017-02-21 108.049 611,426 +18,149 0.00% 66,063,790
2017-02-20 2017-02-16 112.582 593,277 +8,282 0.00% 66,792,101
2017-02-17 2017-02-15 111.593 584,995 +577 0.00% 65,281,137
2017-02-14 2017-02-10 110.521 584,418 +485 0.00% 64,590,591
2017-02-13 2017-02-09 109.120 583,933 -485 0.00% 63,718,845
2017-02-10 2017-02-08 109.615 584,418 +2,427 0.00% 64,060,765
2017-02-09 2017-02-07 109.120 581,991 -2,427 0.00% 63,506,934
2017-02-02 2017-01-27 110.027 584,418 -1,699 0.00% 64,301,595
2017-01-26 2017-01-24 106.400 586,117 -485 0.00% 62,363,065
2017-01-18 2017-01-16 104.175 586,602 +3,640 0.00% 61,109,328
2017-01-13 2017-01-11 105.247 582,962 -1,213 0.00% 61,354,728
2017-01-12 2017-01-10 104.422 584,175 +17,442 0.00% 61,000,933
2017-01-10 2017-01-06 105.082 566,733 +1,699 0.00% 59,553,265
2017-01-06 2017-01-04 104.587 565,034 +179 0.00% 59,095,321
2017-01-05 2017-01-03 103.845 564,855 -486 0.00% 58,657,617
2016-12-30 2016-12-28 102.115 565,341 +12,134 0.00% 57,729,618
2016-12-16 2016-12-14 106.400 553,207 +4,125 0.00% 58,861,429
2016-12-14 2016-12-12 106.483 549,082 -243 0.00% 58,467,781
2016-12-13 2016-12-09 108.378 549,325 +3,596 0.00% 59,534,952
2016-12-12 2016-12-08 107.719 545,729 -1,469 0.00% 58,785,405
2016-12-09 2016-12-07 107.966 547,198 -4,611 0.00% 59,078,939
2016-12-08 2016-12-06 104.505 551,809 -5,824 0.00% 57,666,677
2016-12-07 2016-12-05 101.043 557,633 -728 0.00% 56,345,058
2016-12-06 2016-12-02 100.796 558,361 +2,634 0.00% 56,280,562
2016-12-05 2016-12-01 100.796 555,727 +243 0.00% 56,015,065
2016-11-30 2016-11-28 101.373 555,484 +1,213 0.00% 56,311,041
2016-11-29 2016-11-25 101.538 554,271 -485 0.00% 56,279,439
2016-11-28 2016-11-24 101.291 554,756 +5,339 0.00% 56,191,521
2016-11-23 2016-11-21 100.219 549,417 -486 0.00% 55,062,073
2016-11-18 2016-11-16 101.291 549,903 -1,052 0.00% 55,699,958
2016-11-16 2016-11-14 99.972 550,955 -6,066 0.00% 55,079,986
2016-11-15 2016-11-11 100.796 557,021 -6,067 0.00% 56,145,496
2016-11-14 2016-11-10 98.900 563,088 -2,912 0.00% 55,689,640
2016-11-11 2016-11-09 95.604 566,000 +4,853 0.00% 54,111,717
2016-11-10 2016-11-08 97.417 561,147 -485 0.00% 54,665,209
2016-11-04 2016-11-02 95.109 561,632 -10,920 0.00% 53,416,392
2016-10-26 2016-10-24 97.911 572,552 -4,368 0.00% 56,059,377
2016-10-20 2016-10-18 98.546 576,920 +7,577 0.00% 56,853,379
2016-10-18 2016-10-14 97.711 569,343 +11,974 0.00% 55,631,213
2016-10-06 2016-10-04 98.129 557,369 -239 0.00% 54,693,958
2016-10-04 2016-09-30 95.456 557,608 +2,394 0.00% 53,227,235
2016-09-29 2016-09-27 97.043 555,214 +5,562 0.00% 53,879,706
2016-09-28 2016-09-26 95.790 549,652 +8,714 0.00% 52,651,398
2016-09-27 2016-09-23 96.960 540,938 +1,676 0.00% 52,449,142
2016-09-26 2016-09-22 97.795 539,262 -1,197 0.00% 52,736,997
2016-09-21 2016-09-19 97.962 540,459 +718 0.00% 52,944,329
2016-09-14 2016-09-12 97.294 539,741 +958 0.00% 52,513,385
2016-09-12 2016-09-08 99.047 538,783 -718 0.00% 53,365,091
2016-09-08 2016-09-06 100.050 539,501 +779 0.00% 53,976,877
2016-09-06 2016-09-02 98.546 538,722 -1,198 0.00% 53,089,104
2016-09-05 2016-09-01 98.713 539,920 +240 0.00% 53,297,344
2016-08-31 2016-08-29 92.951 539,680 +1,197 0.00% 50,163,770
2016-08-22 2016-08-18 92.199 538,483 -7,184 0.00% 49,647,770
2016-08-19 2016-08-17 91.197 545,667 -7,688 0.00% 49,763,281
2016-08-12 2016-08-10 92.762 553,355 +5,987 0.00% 51,330,351
2016-08-11 2016-08-09 92.084 547,368 +7,755 0.00% 50,404,026
2016-08-10 2016-08-08 92.338 539,613 -472 0.00% 49,827,050
2016-08-05 2016-08-03 87.425 540,085 -1,180 0.00% 47,216,967
2016-07-22 2016-07-20 85.138 541,265 -2,125 0.00% 46,082,102
2016-07-15 2016-07-13 82.427 543,390 -2,361 0.00% 44,789,969
2016-07-11 2016-07-07 79.631 545,751 +945 0.00% 43,458,894
2016-07-08 2016-07-06 79.293 544,806 +236 0.00% 43,199,031
2016-07-06 2016-07-04 81.580 544,570 +3,153 0.00% 44,425,904
2016-06-28 2016-06-24 80.394 541,417 +2,360 0.00% 43,526,563
2016-06-16 2016-06-14 80.055 539,057 +2,597 0.00% 43,154,171
2016-05-31 2016-05-27 86.154 536,460 -2,360 0.00% 46,218,364
2016-05-25 2016-05-23 81.665 538,820 +472 0.00% 44,002,466
2016-05-19 2016-05-17 84.714 538,348 +8,610 0.00% 45,605,484
2016-05-17 2016-05-13 81.442 529,738 +2,324 0.00% 43,143,078
2016-05-16 2016-05-12 82.303 527,414 +1,858 0.00% 43,407,864
2016-05-11 2016-05-09 83.336 525,556 +697 0.00% 43,797,893
2016-05-09 2016-05-05 85.144 524,859 +465 0.00% 44,688,709
2016-05-06 2016-05-04 86.349 524,394 +232 0.00% 45,281,157
2016-05-04 2016-04-29 89.191 524,162 +41,271 0.00% 46,750,273
2016-04-29 2016-04-27 90.654 482,891 +232 0.00% 43,776,027
2016-04-28 2016-04-26 89.965 482,659 +1,088 0.00% 43,422,574
2016-04-20 2016-04-18 84.283 481,571 +6,622 0.00% 40,588,395
2016-04-18 2016-04-14 84.369 474,949 -4,646 0.00% 40,071,160
2016-04-15 2016-04-13 82.734 479,595 -1,394 0.00% 39,678,651
2016-04-12 2016-04-08 79.204 480,989 +233 0.00% 38,096,216
2016-04-08 2016-04-06 79.118 480,756 -3,485 0.00% 38,036,372
2016-03-31 2016-03-29 83.681 484,241 +697 0.00% 40,521,610
2016-03-18 2016-03-16 85.833 483,544 -232 0.00% 41,504,006
2016-03-16 2016-03-14 87.296 483,776 +33,218 0.00% 42,231,950
2016-03-04 2016-03-02 90.538 450,558 -464 0.00% 40,792,613
2016-03-03 2016-03-01 89.026 451,022 +14,432 0.00% 40,152,708
2016-03-01 2016-02-26 88.137 436,590 -450 0.00% 38,479,594
2016-02-29 2016-02-25 84.935 437,040 +225 0.00% 37,119,969
2016-02-24 2016-02-22 87.425 436,815 +2,024 0.00% 38,188,632
2016-02-22 2016-02-18 90.627 434,791 -450 0.00% 39,403,770
2016-02-16 2016-02-12 85.558 435,241 +450 0.00% 37,238,134
2016-02-15 2016-02-11 88.048 434,791 +3,373 0.00% 38,282,367
2016-01-25 2016-01-21 92.317 431,418 +2,249 0.00% 39,827,097
2016-01-22 2016-01-20 94.540 429,169 +2,249 0.00% 40,573,703
2016-01-21 2016-01-19 96.853 426,920 +8,995 0.00% 41,348,277
2016-01-18 2016-01-14 100.143 417,925 +5,622 0.00% 41,852,344
2016-01-11 2016-01-07 101.922 412,303 +1,574 0.00% 42,022,719
2016-01-07 2016-01-05 106.547 410,729 +450 0.00% 43,761,805
2015-12-11 2015-12-09 107.169 410,279 +450 0.00% 43,969,282
2015-12-10 2015-12-08 108.236 409,829 -450 0.00% 44,358,444
2015-12-03 2015-12-01 111.438 410,279 +3,837 0.00% 45,720,756
2015-10-22 2015-10-19 112.662 406,442 +5,056 0.00% 45,790,480
2015-10-19 2015-10-15 112.031 401,386 -634 0.00% 44,967,827
2015-10-13 2015-10-09 112.842 402,020 -888 0.00% 45,364,699
2015-10-12 2015-10-08 112.211 402,908 -222 0.00% 45,210,909
2015-10-07 2015-10-05 109.240 403,130 -2,887 0.00% 44,037,760
2015-10-06 2015-10-02 106.898 406,017 -444 0.00% 43,402,449
2015-10-05 2015-09-30 103.836 406,461 -5,853 0.00% 42,205,349
2015-10-02 2015-09-29 102.755 412,314 +1,839 0.00% 42,367,519
2015-09-25 2015-09-23 106.268 410,475 +444 0.00% 43,620,237
2015-09-15 2015-09-11 108.879 410,031 -6,662 0.00% 44,643,917
2015-09-10 2015-09-08 108.249 416,693 -3,331 0.00% 45,106,588
2015-09-09 2015-09-07 104.827 420,024 +1,110 0.00% 44,029,767
2015-09-07 2015-09-02 106.988 418,914 +666 0.00% 44,818,841
2015-09-01 2015-08-28 110.140 418,248 -17,100 0.00% 46,065,908
2015-08-31 2015-08-27 110.681 435,348 +1,110 0.00% 48,184,542
2015-08-27 2015-08-25 111.131 434,238 +1,111 0.00% 48,257,219
2015-08-26 2015-08-24 111.851 433,127 +444 0.00% 48,445,803
2015-08-24 2015-08-20 117.705 432,683 +888 0.00% 50,928,950
2015-08-14 2015-08-12 125.061 431,795 +3,776 0.00% 54,000,523
2015-08-13 2015-08-11 127.702 428,019 +4,831 0.00% 54,658,900
2015-08-10 2015-08-06 130.070 423,188 -219 0.00% 55,044,176
2015-08-06 2015-08-04 127.429 423,407 -439 0.00% 53,954,239
2015-08-05 2015-08-03 129.433 423,846 +439 0.00% 54,859,518
2015-07-10 2015-07-08 119.778 423,407 +439 0.00% 50,714,671
2015-07-08 2015-07-06 123.694 422,968 +1,685 0.00% 52,318,719
2015-07-06 2015-07-02 126.700 421,283 +439 0.00% 53,376,598
2015-07-02 2015-06-29 127.975 420,844 +11,198 0.00% 53,857,636
2015-06-10 2015-06-08 133.987 409,646 -439 0.00% 54,887,217
2015-06-05 2015-06-03 134.625 410,085 +2,196 0.00% 55,207,508
2015-05-29 2015-05-27 135.080 407,889 -8,081 0.00% 55,097,636
2015-05-21 2015-05-19 137.419 415,970 +4,323 0.00% 57,162,161
2015-05-15 2015-05-13 137.603 411,647 +11,517 0.00% 56,643,877
2015-05-11 2015-05-07 137.603 400,130 -652 0.00% 55,059,103
2015-05-08 2015-05-06 137.051 400,782 +652 0.00% 54,927,487
2015-05-07 2015-05-05 137.787 400,130 +652 0.00% 55,132,761
2015-04-30 2015-04-28 140.640 399,478 +4,653 0.00% 56,182,757
2015-04-29 2015-04-27 140.732 394,825 +2,173 0.00% 55,564,697
2015-04-27 2015-04-23 130.332 392,652 -217 0.00% 51,175,005
2015-04-24 2015-04-22 129.687 392,869 -7,610 0.00% 50,950,163
2015-04-22 2015-04-20 129.687 400,479 -217 0.00% 51,937,084
2015-04-21 2015-04-17 129.871 400,696 -3,260 0.00% 52,038,988
2015-04-20 2015-04-16 129.595 403,956 +5,650 0.00% 52,350,826
2015-04-14 2015-04-10 127.386 398,306 -1,403 0.00% 50,738,750
2015-04-13 2015-04-09 126.190 399,709 -1,087 0.00% 50,439,202
2015-03-23 2015-03-19 122.600 400,796 -21,751 0.00% 49,137,655
2015-03-16 2015-03-12 120.667 422,547 +218 0.00% 50,987,596
2015-03-11 2015-03-09 122.600 422,329 +2,173 0.00% 51,777,604
2015-03-10 2015-03-06 124.809 420,156 +1,086 0.00% 52,439,324
2015-03-06 2015-03-04 131.409 419,070 -387 0.00% 55,069,557
2015-03-05 2015-03-03 131.315 419,457 +9,314 0.00% 55,080,928
2015-02-26 2015-02-24 130.750 410,143 +425 0.00% 53,626,214
2015-02-25 2015-02-23 135.551 409,718 -425 0.00% 55,537,602
2015-02-16 2015-02-12 133.292 410,143 +425 0.00% 54,668,625
2015-02-13 2015-02-11 132.256 409,718 +1,063 0.00% 54,187,730
2015-02-04 2015-02-02 134.139 408,655 -425 0.00% 54,816,496
2015-01-27 2015-01-23 137.622 409,080 +425 0.00% 56,298,291
2015-01-26 2015-01-22 135.363 408,655 +7,224 0.00% 55,316,576
2015-01-21 2015-01-19 131.691 401,431 +212 0.00% 52,864,997
2015-01-20 2015-01-16 132.162 401,219 +1,275 0.00% 53,025,917
2015-01-08 2015-01-06 135.080 399,944 +1,487 0.00% 54,024,490
2015-01-02 2014-12-29 141.105 398,457 -212 0.00% 56,224,122
2014-12-22 2014-12-18 135.833 398,669 +637 0.00% 54,152,485
2014-12-18 2014-12-16 136.680 398,032 +10,623 0.00% 54,403,169
2014-12-16 2014-12-12 141.481 387,409 +22,522 0.00% 54,811,070
2014-12-10 2014-12-08 145.623 364,887 +1,627 0.00% 53,135,931
2014-12-04 2014-12-02 143.834 363,260 +378 0.00% 52,249,306
2014-11-21 2014-11-19 145.058 362,882 -1,611 0.00% 52,639,003
2014-11-10 2014-11-06 147.035 364,493 -1,062 0.00% 53,593,215
2014-11-05 2014-11-03 148.070 365,555 +637 0.00% 54,127,883
2014-11-04 2014-10-31 148.447 364,918 -425 0.00% 54,170,965
2014-10-31 2014-10-29 148.823 365,343 -425 0.00% 54,371,617
2014-10-23 2014-10-21 147.838 365,768 +3,618 0.00% 54,074,570
2014-10-14 2014-10-10 149.074 362,150 +1,052 0.00% 53,987,289
2014-10-13 2014-10-09 151.736 361,098 -1,052 0.00% 54,791,721
2014-10-09 2014-10-07 150.310 362,150 +1,504 0.00% 54,434,888
2014-10-07 2014-10-03 149.550 360,646 +841 0.00% 53,934,520
2014-10-06 2014-09-30 151.261 359,805 +2,104 0.00% 54,424,487
2014-09-12 2014-09-10 156.395 357,701 +2,113 0.00% 55,942,649
2014-08-29 2014-08-27 157.536 355,588 -2,247 0.00% 56,017,868
2014-08-21 2014-08-19 160.738 357,835 +3 0.00% 57,517,523
2014-08-20 2014-08-18 160.258 357,832 +3,318 0.00% 57,345,348
2014-08-19 2014-08-15 161.025 354,514 -209 0.00% 57,085,774
2014-08-07 2014-08-05 160.354 354,723 -2,501 0.00% 56,881,147
2014-07-31 2014-07-29 159.682 357,224 -1,250 0.00% 57,042,230
2014-07-28 2014-07-24 154.980 358,474 -1,042 0.00% 55,556,226
2014-07-24 2014-07-22 153.732 359,516 -2,084 0.00% 55,269,213
2014-07-22 2014-07-18 152.293 361,600 +1,042 0.00% 55,069,089
2014-07-21 2014-07-17 153.156 360,558 -740 0.00% 55,221,801
2014-07-17 2014-07-15 152.101 361,298 +1,250 0.00% 54,953,754
2014-07-10 2014-07-08 153.444 360,048 +3,537 0.00% 55,247,345
2014-07-02 2014-06-27 151.717 356,511 -417 0.00% 54,088,800
2014-06-17 2014-06-13 156.131 356,928 -209 0.00% 55,727,648
2014-06-03 2014-05-29 156.611 357,137 -208 0.00% 55,931,639
2014-05-21 2014-05-19 158.873 357,345 +3,360 0.00% 56,772,294
2014-05-20 2014-05-16 157.613 353,985 -413 0.00% 55,792,690
2014-05-16 2014-05-14 155.191 354,398 -207 0.00% 54,999,490
2014-05-12 2014-05-08 151.607 354,605 -506 0.00% 53,760,597
2014-05-09 2014-05-07 151.898 355,111 -206 0.00% 53,940,513
2014-05-02 2014-04-29 154.223 355,317 -207 0.00% 54,797,903
2014-04-30 2014-04-28 152.479 355,524 +2,859 0.00% 54,209,891
2014-04-17 2014-04-15 154.707 352,665 +206 0.00% 54,559,724
2014-04-11 2014-04-09 154.223 352,459 -206 0.00% 54,357,134
2014-04-01 2014-03-28 152.188 352,665 +206 0.00% 53,671,463
2014-03-27 2014-03-25 150.735 352,459 -619 0.00% 53,127,953
2014-03-21 2014-03-19 148.798 353,078 +413 0.00% 52,537,180
2014-03-18 2014-03-14 150.541 352,665 -207 0.00% 53,090,677
2014-03-17 2014-03-13 151.123 352,872 +413 0.00% 53,326,942
2014-03-12 2014-03-10 158.780 352,459 +6,462 0.00% 55,963,545
2014-03-07 2014-03-05 160.655 345,997 +405 0.00% 55,586,241
2014-03-06 2014-03-04 160.853 345,592 +406 0.00% 55,589,383
2014-02-25 2014-02-21 166.478 345,186 -1,217 0.00% 57,465,717
2014-02-21 2014-02-19 167.464 346,403 -3,242 0.00% 58,010,159
2014-01-28 2014-01-24 166.576 349,645 +810 0.00% 58,242,544
2014-01-24 2014-01-22 169.734 348,835 -810 0.00% 59,209,183
2014-01-16 2014-01-14 168.155 349,645 +405 0.00% 58,794,606
2014-01-15 2014-01-13 169.734 349,240 -84 0.00% 59,277,925
2014-01-03 2013-12-31 166.083 349,324 -15,200 0.00% 58,016,712
2013-12-27 2013-12-20 161.839 364,524 -203 0.00% 58,994,367
2013-12-20 2013-12-18 162.234 364,727 -136 0.00% 59,171,189
2013-12-17 2013-12-13 163.024 364,863 +3,851 0.00% 59,481,298
2013-12-11 2013-12-09 166.181 361,012 +1,548 0.00% 59,993,513
2013-12-10 2013-12-06 166.181 359,464 +5,270 0.00% 59,736,264
2013-12-09 2013-12-05 166.181 354,194 +405 0.00% 58,860,488
2013-12-06 2013-12-04 168.550 353,789 +203 0.00% 59,631,092
2013-12-04 2013-12-02 171.806 353,586 -203 0.00% 60,748,338
2013-12-03 2013-11-29 170.918 353,789 +3,040 0.00% 60,469,000
2013-11-13 2013-11-11 171.214 350,749 +1,216 0.00% 60,053,247
2013-11-08 2013-11-06 170.918 349,533 -202 0.00% 59,741,571
2013-11-07 2013-11-05 170.425 349,735 -4,459 0.00% 59,603,533
2013-10-25 2013-10-23 166.971 354,194 -203 0.00% 59,140,110
2013-10-24 2013-10-22 170.291 354,397 +2,358 0.00% 60,350,722
2013-10-23 2013-10-21 169.395 352,039 +5,201 0.00% 59,633,653
2013-10-11 2013-10-09 165.910 346,838 +602 0.00% 57,543,728
2013-10-10 2013-10-08 166.905 346,236 +201 0.00% 57,788,651
2013-10-09 2013-10-07 166.806 346,035 +2,437 0.00% 57,720,643
2013-10-03 2013-09-30 168.001 343,598 -15,062 0.00% 57,724,746
2013-10-02 2013-09-27 169.993 358,660 -201 0.00% 60,969,522
2013-09-24 2013-09-19 175.171 358,861 -1,205 0.00% 62,862,033
2013-09-23 2013-09-18 171.685 360,066 -201 0.00% 61,818,106
2013-09-19 2013-09-17 171.685 360,267 +201 0.00% 61,852,615
2013-09-09 2013-09-05 170.192 360,066 -2,009 0.00% 61,280,246
2013-08-28 2013-08-26 167.503 362,075 -6,627 0.00% 60,648,610
2013-08-23 2013-08-21 166.407 368,702 +201 0.00% 61,354,761
2013-08-22 2013-08-20 170.157 368,501 +7,832 0.00% 62,703,059
2013-08-21 2013-08-19 172.670 360,669 +3,304 0.00% 62,276,626
2013-08-08 2013-08-06 171.062 357,365 +597 0.00% 61,131,446
2013-08-05 2013-08-01 177.796 356,768 -4,975 0.00% 63,431,769
2013-07-23 2013-07-19 174.278 361,743 -199 0.00% 63,043,792
2013-07-15 2013-07-11 171.263 361,942 -199 0.00% 61,987,150
2013-07-12 2013-07-10 168.348 362,141 -69,647 0.00% 60,965,706
2013-07-11 2013-07-09 168.649 431,788 +1,335 0.00% 72,820,830
2013-07-09 2013-07-05 167.343 430,453 -398 0.00% 72,033,261
2013-07-02 2013-06-27 161.815 430,851 -2,388 0.00% 69,718,186
2013-06-28 2013-06-26 161.815 433,239 +2,786 0.00% 70,104,600
2013-06-26 2013-06-24 159.302 430,453 +199 0.00% 68,572,203
2013-06-25 2013-06-21 162.117 430,254 +597 0.00% 69,751,312
2013-06-24 2013-06-20 163.825 429,657 +199 0.00% 70,388,643
2013-06-06 2013-06-04 173.876 429,458 -1,393 0.00% 74,672,363
2013-05-31 2013-05-29 172.368 430,851 -64 0.00% 74,265,024
2013-05-22 2013-05-20 182.983 430,915 +3,696 0.00% 78,850,332
2013-05-08 2013-05-06 174.468 427,219 -438 0.00% 74,536,010
2013-05-02 2013-04-29 170.413 427,657 -9,040 0.00% 72,878,262
2013-04-30 2013-04-26 169.095 436,697 -2,564 0.00% 73,843,277
2013-04-11 2013-04-09 164.026 439,261 +4,932 0.00% 72,050,313
2013-04-09 2013-04-05 164.939 434,329 +4,932 0.00% 71,637,610
2013-04-02 2013-03-27 167.980 429,397 +1,776 0.00% 72,130,048
2013-03-28 2013-03-26 168.081 427,621 +3,156 0.00% 71,875,067
2013-03-20 2013-03-18 173.486 424,465 +9,769 0.00% 73,638,772
2013-03-19 2013-03-15 177.506 414,696 -388 0.00% 73,611,137
2013-03-11 2013-03-07 172.043 415,084 -388 0.00% 71,412,274
2013-03-08 2013-03-06 173.280 415,472 -194 0.00% 71,992,956
2013-02-25 2013-02-21 175.445 415,666 +194 0.00% 72,926,369
2013-02-19 2013-02-15 180.496 415,472 -582 0.00% 74,990,878
2013-02-18 2013-02-14 180.702 416,054 -776 0.00% 75,181,702
2013-02-07 2013-02-05 176.166 416,830 +776 0.00% 73,431,359
2013-02-04 2013-01-31 182.042 416,054 -776 0.00% 75,739,239
2013-02-01 2013-01-30 181.526 416,830 -194 0.00% 75,665,666
2013-01-31 2013-01-29 179.877 417,024 +194 0.00% 75,013,083
2013-01-29 2013-01-25 178.331 416,830 +388 0.00% 74,333,675
2013-01-28 2013-01-24 175.754 416,442 -388 0.00% 73,191,297
2013-01-23 2013-01-21 175.857 416,830 -582 0.00% 73,302,457
2013-01-22 2013-01-18 175.857 417,412 -388 0.00% 73,404,805
2013-01-07 2013-01-03 171.734 417,800 -9,701 0.00% 71,750,341
2012-12-20 2012-12-18 165.136 427,501 +2,522 0.00% 70,596,014
2012-12-12 2012-12-10 163.796 424,979 +1,467 0.00% 69,610,043
2012-12-07 2012-12-05 164.930 423,512 -1,940 0.00% 69,849,972
2012-11-26 2012-11-22 157.818 425,452 +970 0.00% 67,143,858
2012-10-31 2012-10-29 157.096 424,482 -194 0.00% 66,684,482
2012-10-25 2012-10-22 159.166 424,676 -2,522 0.00% 67,593,913
2012-10-24 2012-10-19 159.270 427,198 +4,856 0.00% 68,039,771
2012-10-15 2012-10-11 152.820 422,342 -769 0.00% 64,542,310
2012-10-12 2012-10-10 153.132 423,111 +710 0.00% 64,791,878
2012-10-09 2012-10-05 154.693 422,401 -2,326 0.00% 65,342,289
2012-10-08 2012-10-04 153.652 424,727 -192 0.00% 65,260,261
2012-10-05 2012-10-03 150.947 424,919 -5,768 0.00% 64,140,450
2012-10-04 2012-09-28 151.780 430,687 +1,536 0.00% 65,369,550
2012-09-25 2012-09-21 154.172 429,151 -577 0.00% 66,163,241
2012-09-21 2012-09-19 153.652 429,728 -961 0.00% 66,028,676
2012-09-18 2012-09-14 151.260 430,689 -192 0.00% 65,145,831
2012-09-17 2012-09-13 146.994 430,881 +192 0.00% 63,337,067
2012-09-04 2012-08-31 139.608 430,689 +8,529 0.00% 60,127,720
2012-08-15 2012-08-13 144.282 422,160 +4,048 0.00% 60,909,941
2012-08-09 2012-08-07 141.549 418,112 -380 0.00% 59,183,519
2012-08-06 2012-08-02 137.977 418,492 -952 0.00% 57,742,083
2012-08-02 2012-07-31 137.977 419,444 -381 0.00% 57,873,437
2012-07-31 2012-07-27 134.824 419,825 -380 0.00% 56,602,487
2012-07-27 2012-07-25 130.831 420,205 -7,825 0.00% 54,975,745
2012-07-24 2012-07-20 140.604 428,030 +8,205 0.00% 60,182,591
2012-07-10 2012-07-06 143.861 419,825 +1,904 0.00% 60,396,574
2012-07-05 2012-07-03 146.068 417,921 +1,436 0.00% 61,044,924
2012-07-04 2012-06-29 144.071 416,485 -1,903 0.00% 60,003,610
2012-07-03 2012-06-28 143.231 418,388 -381 0.00% 59,926,048
2012-06-28 2012-06-26 143.336 418,769 -951 0.00% 60,024,625
2012-06-25 2012-06-21 143.441 419,720 -191 0.00% 60,205,044
2012-06-22 2012-06-20 143.861 419,911 -380 0.00% 60,408,946
2012-06-21 2012-06-19 140.604 420,291 +380 0.00% 59,094,459
2012-06-20 2012-06-18 141.760 419,911 -951 0.00% 59,526,420
2012-06-15 2012-06-13 137.451 420,862 -381 0.00% 57,847,956
2012-06-08 2012-06-06 130.095 421,243 -3,235 0.00% 54,801,684
2012-06-06 2012-06-04 126.417 424,478 +380 0.00% 53,661,323
2012-05-22 2012-05-18 133.983 424,098 +381 0.00% 56,822,059
2012-05-16 2012-05-14 143.744 423,717 +7,127 0.00% 60,906,823
2012-05-15 2012-05-11 145.230 416,590 +376 0.00% 60,501,527
2012-05-11 2012-05-09 147.566 416,214 +942 0.00% 61,419,020
2012-05-10 2012-05-08 146.610 415,272 +2,638 0.00% 60,883,235
2012-05-03 2012-04-30 150.114 412,634 +942 0.00% 61,942,084
2012-05-02 2012-04-27 147.460 411,692 +1,327 0.00% 60,708,020
2012-04-10 2012-04-03 147.778 410,365 -12 0.00% 60,643,037
2012-03-29 2012-03-27 149.477 410,377 +12 0.00% 61,341,877
2012-03-27 2012-03-23 146.717 410,365 -376 0.00% 60,207,383
2012-03-19 2012-03-15 149.158 410,741 -565 0.00% 61,265,471
2012-03-15 2012-03-13 148.424 411,306 +188 0.00% 61,047,513
2012-03-14 2012-03-12 146.374 411,118 +6,492 0.00% 60,177,043
2012-03-06 2012-03-02 151.660 404,626 -927 0.00% 61,365,405
2012-03-01 2012-02-28 149.179 405,553 -185 0.00% 60,499,850
2012-02-17 2012-02-15 150.581 405,738 +556 0.00% 61,096,397
2012-02-08 2012-02-06 146.482 405,182 -1,298 0.00% 59,351,871
2012-02-06 2012-02-02 144.433 406,480 -1,854 0.00% 58,708,943
2012-01-30 2012-01-26 140.334 408,334 -185 0.00% 57,302,997
2012-01-26 2012-01-19 134.293 408,519 -186 0.00% 54,861,302
2012-01-18 2012-01-16 128.684 408,705 +1,723 0.00% 52,593,842
2012-01-05 2012-01-03 130.626 406,982 -927 0.00% 53,162,310
2011-12-29 2011-12-23 129.008 407,909 -371 0.00% 52,623,408
2011-11-23 2011-11-21 128.280 408,280 +4,894 0.00% 52,374,257
2011-11-16 2011-11-14 138.106 403,386 -183 0.00% 55,710,012
2011-11-14 2011-11-10 134.722 403,569 +183 0.00% 54,369,440
2011-11-08 2011-11-04 147.604 403,386 -367 0.00% 59,541,451
2011-11-07 2011-11-03 143.019 403,753 +367 0.00% 57,744,278
2011-11-04 2011-11-02 147.277 403,386 -367 0.00% 59,409,332
2011-11-01 2011-10-28 153.063 403,753 -1,318 0.00% 61,799,602
2011-10-31 2011-10-27 146.949 405,071 -4,297 0.00% 59,524,823
2011-10-17 2011-10-13 141.163 409,368 -7,144 0.01% 57,787,555
2011-10-11 2011-10-07 134.503 416,512 -550 0.01% 56,022,196
2011-10-07 2011-10-04 123.695 417,062 -8,005 0.01% 51,588,444
2011-10-06 2011-10-03 127.407 425,067 +1,629 0.01% 54,156,445
2011-09-30 2011-09-27 134.722 423,438 -1,465 0.01% 57,046,222
2011-09-27 2011-09-23 129.918 424,903 +183 0.01% 55,202,489
2011-09-26 2011-09-22 132.429 424,720 -916 0.01% 56,245,193
2011-09-15 2011-09-12 133.957 425,636 +366 0.01% 57,017,060
2011-09-09 2011-09-07 141.054 425,270 +7,145 0.01% 59,985,898
2011-09-08 2011-09-06 139.962 418,125 +549 0.01% 58,521,583
2011-09-02 2011-08-31 146.840 417,576 -366 0.01% 61,316,833
2011-09-01 2011-08-30 145.093 417,942 -183 0.01% 60,640,517
2011-08-26 2011-08-24 142.691 418,125 +1,832 0.01% 59,662,799
2011-08-25 2011-08-23 146.622 416,293 -367 0.01% 61,037,540
2011-08-23 2011-08-19 142.364 416,660 +733 0.01% 59,317,290
2011-08-19 2011-08-17 151.644 415,927 -183 0.01% 63,072,676
2011-08-17 2011-08-15 153.971 416,110 +4,225 0.01% 64,068,963
2011-08-12 2011-08-10 152.207 411,885 -182 0.01% 62,691,576
2011-08-11 2011-08-09 146.471 412,067 +907 0.01% 60,355,943
2011-08-10 2011-08-08 157.942 411,160 +540 0.01% 64,939,360
2011-08-09 2011-08-05 160.368 410,620 +1,269 0.01% 65,850,433
2011-08-05 2011-08-03 169.854 409,351 +4,534 0.01% 69,529,756
2011-08-04 2011-08-02 171.839 404,817 -257 0.01% 69,563,323
2011-08-03 2011-08-01 169.743 405,074 +257 0.01% 68,758,614
2011-08-02 2011-07-29 168.861 404,817 +906 0.01% 68,357,797
2011-08-01 2011-07-28 170.626 403,911 -264 0.00% 68,917,596
2011-07-26 2011-07-22 172.060 404,175 -363 0.00% 69,542,159
2011-07-19 2011-07-15 166.765 404,538 +1,995 0.01% 67,462,936
2011-07-18 2011-07-14 166.545 402,543 +2,539 0.00% 67,041,443
2011-07-15 2011-07-13 166.435 400,004 -3 0.00% 66,574,467
2011-07-14 2011-07-12 164.890 400,007 +906 0.00% 65,957,306
2011-07-06 2011-07-04 172.721 399,101 +352 0.00% 68,933,241
2011-06-27 2011-06-23 167.427 398,749 +4,533 0.00% 66,761,411
2011-06-23 2011-06-21 169.302 394,216 +1,813 0.00% 66,741,621
2011-06-22 2011-06-20 166.545 392,403 +363 0.00% 65,352,679
2011-06-21 2011-06-17 167.758 392,040 +3,808 0.00% 65,767,862
2011-06-20 2011-06-16 169.523 388,232 +362 0.00% 65,814,157
2011-06-15 2011-06-13 173.824 387,870 +363 0.00% 67,421,208
2011-06-14 2011-06-10 173.714 387,507 +363 0.00% 67,315,370
2011-06-13 2011-06-09 174.927 387,144 -363 0.00% 67,722,010
2011-06-10 2011-06-08 175.148 387,507 +181 0.00% 67,870,989
2011-06-09 2011-06-07 177.023 387,326 -2,357 0.00% 68,565,526
2011-06-01 2011-05-30 177.905 389,683 -362 0.00% 69,326,608
2011-05-30 2011-05-26 176.802 390,045 +1,813 0.00% 68,960,812
2011-05-27 2011-05-25 173.935 388,232 +544 0.00% 67,526,952
2011-05-26 2011-05-24 174.486 387,688 +362 0.00% 67,646,131
2011-05-25 2011-05-23 175.258 387,326 -725 0.00% 67,882,007
2011-05-23 2011-05-19 177.685 388,051 +2,357 0.00% 68,950,667
2011-05-19 2011-05-17 180.788 385,694 +182 0.00% 69,728,901
2011-05-18 2011-05-16 182.012 385,512 +8,898 0.00% 70,167,786
2011-05-16 2011-05-12 182.012 376,614 +360 0.00% 68,548,244
2011-05-12 2011-05-09 186.907 376,254 -360 0.00% 70,324,553
2011-05-11 2011-05-06 184.015 376,614 +4,494 0.00% 69,302,442
2011-05-05 2011-05-03 187.686 372,120 +1,905 0.00% 69,841,678
2011-05-03 2011-04-28 187.908 370,215 -179 0.00% 69,566,513
2011-04-20 2011-04-18 183.124 370,394 +359 0.00% 67,828,208
2011-04-07 2011-04-04 182.902 370,035 -180 0.00% 67,680,131
2011-03-23 2011-03-21 178.897 370,215 +1,798 0.00% 66,230,286
2011-03-21 2011-03-17 175.670 368,417 +539 0.00% 64,719,978
2011-03-17 2011-03-15 182.442 367,878 +540 0.00% 67,116,486
2011-03-16 2011-03-14 186.832 367,338 +4,226 0.00% 68,630,367
2011-03-14 2011-03-10 188.407 363,112 +178 0.00% 68,412,968
2011-03-10 2011-03-08 191.334 362,934 -178 0.00% 69,441,477
2011-03-09 2011-03-07 187.057 363,112 +356 0.00% 67,922,552
2011-03-08 2011-03-04 188.858 362,756 -178 0.00% 68,509,206
2011-03-04 2011-03-02 188.858 362,934 -178 0.00% 68,542,823
2011-03-03 2011-03-01 193.022 363,112 +1,066 0.00% 70,088,554
2011-03-02 2011-02-28 203.489 362,046 -1,244 0.00% 73,672,355
2011-02-28 2011-02-24 196.173 363,290 +711 0.00% 71,267,776
2011-02-22 2011-02-18 206.528 362,579 -711 0.00% 74,882,630
2011-02-21 2011-02-17 204.277 363,290 -1,421 0.00% 74,211,712
2011-02-18 2011-02-16 200.112 364,711 -133 0.00% 72,983,216
2011-02-17 2011-02-15 196.961 364,844 +488 0.00% 71,860,070
2011-02-14 2011-02-10 201.013 364,356 -7 0.00% 73,240,240
2011-02-11 2011-02-09 201.913 364,363 -178 0.00% 73,569,717
2011-02-09 2011-02-07 198.087 364,541 -32,341 0.00% 72,210,678
2011-02-07 2011-01-31 190.771 396,882 +2,665 0.01% 75,713,528
2011-02-01 2011-01-28 193.810 394,217 -1,777 0.01% 76,403,081
2011-01-27 2011-01-25 195.498 395,994 -355 0.01% 77,416,013
2011-01-25 2011-01-21 194.485 396,349 -1,075 0.01% 77,083,936
2011-01-24 2011-01-20 193.922 397,424 -5,509 0.01% 77,069,358
2011-01-20 2011-01-18 196.961 402,933 -533 0.01% 79,362,120
2011-01-19 2011-01-17 195.385 403,466 +177 0.01% 78,831,364
2011-01-14 2011-01-12 192.347 403,289 +4,443 0.01% 77,571,254
2011-01-12 2011-01-10 183.905 398,846 +1,701 0.01% 73,349,924
2011-01-10 2011-01-06 186.156 397,145 -356 0.01% 73,931,068
2011-01-06 2011-01-04 180.754 397,501 -1,380 0.01% 71,849,896
2011-01-05 2011-01-03 180.191 398,881 -1,599 0.01% 71,874,868
2011-01-04 2010-12-31 179.403 400,480 -2,666 0.01% 71,847,477
2010-12-29 2010-12-24 179.291 403,146 +889 0.01% 72,280,393
2010-12-17 2010-12-15 181.879 402,257 -178 0.01% 73,162,299
2010-12-16 2010-12-14 184.468 402,435 -3,731 0.01% 74,236,429
2010-12-15 2010-12-13 183.905 406,166 -178 0.01% 74,696,111
2010-12-14 2010-12-10 183.455 406,344 +31,097 0.01% 74,545,912
2010-12-07 2010-12-03 182.780 375,247 -1,421 0.00% 68,587,604
2010-12-06 2010-12-02 180.304 376,668 -50,773 0.00% 67,914,673
2010-12-03 2010-12-01 178.953 427,441 +1,777 0.01% 76,491,940
2010-12-02 2010-11-30 177.715 425,664 +3,554 0.01% 75,646,951
2010-11-26 2010-11-24 180.979 422,110 +356 0.01% 76,393,087
2010-11-24 2010-11-22 185.143 421,754 +3,813 0.01% 78,084,977
2010-11-19 2010-11-17 183.005 417,941 +29,931 0.01% 76,485,286
2010-11-17 2010-11-15 191.860 388,010 +2,811 0.00% 74,443,455
2010-11-09 2010-11-05 199.910 385,199 -176 0.00% 77,005,315
2010-11-08 2010-11-04 193.901 385,375 -529 0.00% 74,724,478
2010-11-05 2010-11-03 187.097 385,904 -353 0.00% 72,201,541
2010-11-03 2010-11-01 184.716 386,257 -353 0.00% 71,347,817
2010-11-02 2010-10-29 182.675 386,610 -1,000 0.00% 70,623,927
2010-10-28 2010-10-26 184.036 387,610 -1,405 0.00% 71,334,026
2010-10-22 2010-10-20 183.922 389,015 -1,058 0.00% 71,548,484
2010-10-19 2010-10-15 188.004 390,073 +529 0.01% 73,335,399
2010-10-18 2010-10-14 190.499 389,544 -2,217 0.00% 74,207,712
2010-10-15 2010-10-13 185.623 391,761 +176 0.01% 72,719,874
2010-10-13 2010-10-11 185.169 391,585 +806 0.01% 72,509,594
2010-10-11 2010-10-07 185.283 390,779 -263 0.01% 72,404,659
2010-10-08 2010-10-06 186.077 391,042 -705 0.01% 72,763,776
2010-10-06 2010-10-04 181.881 391,747 +1,422 0.01% 71,251,381
2010-10-05 2010-09-30 180.747 390,325 +177 0.01% 70,550,148
2010-09-27 2010-09-22 183.922 390,148 -1,238 0.01% 71,756,868
2010-09-21 2010-09-17 187.324 391,386 -180 0.01% 73,315,968
2010-09-20 2010-09-16 185.283 391,566 -352 0.01% 72,550,476
2010-09-16 2010-09-14 183.809 391,918 -353 0.01% 72,037,970
2010-09-15 2010-09-13 182.788 392,271 -529 0.01% 71,702,530
2010-09-13 2010-09-09 177.572 392,800 +1,763 0.01% 69,750,364
2010-09-08 2010-09-06 179.840 391,037 -881 0.01% 70,324,115
2010-09-02 2010-08-31 171.903 391,918 +705 0.01% 67,371,723
2010-09-01 2010-08-30 175.191 391,213 +176 0.01% 68,536,986
2010-08-27 2010-08-25 173.150 391,037 -13,228 0.01% 67,708,023
2010-08-26 2010-08-24 172.129 404,265 +2,469 0.01% 69,585,885
2010-08-25 2010-08-23 174.964 401,796 +13,229 0.01% 70,299,911
2010-08-24 2010-08-20 175.418 388,567 -353 0.01% 68,161,552
2010-08-20 2010-08-18 178.933 388,920 +706 0.01% 69,590,590
2010-08-19 2010-08-17 182.506 388,214 +176 0.01% 70,851,249
2010-08-18 2010-08-16 181.820 388,038 +3,190 0.01% 70,553,057
2010-08-16 2010-08-12 182.848 384,848 +875 0.00% 70,368,876
2010-08-12 2010-08-10 187.077 383,973 -233 0.00% 71,832,464
2010-08-09 2010-08-05 188.905 384,206 -875 0.00% 72,578,568
2010-08-06 2010-08-04 188.105 385,081 -1,225 0.01% 72,435,810
2010-08-05 2010-08-03 188.563 386,306 +1,323 0.01% 72,842,828
2010-08-04 2010-08-02 185.248 384,983 -1,225 0.01% 71,317,476
2010-08-03 2010-07-30 182.277 386,208 -177 0.01% 70,396,870
2010-07-30 2010-07-28 184.906 386,385 -1,050 0.01% 71,444,726
2010-07-29 2010-07-27 180.220 387,435 -1,925 0.01% 69,823,553
2010-07-28 2010-07-26 177.249 389,360 +875 0.01% 69,013,576
2010-07-26 2010-07-22 173.592 388,485 -350 0.01% 67,437,805
2010-07-23 2010-07-21 173.249 388,835 +350 0.01% 67,365,254
2010-07-20 2010-07-16 172.906 388,485 -4,375 0.01% 67,171,428
2010-07-07 2010-07-05 162.621 392,860 +2,462 0.01% 63,887,238
2010-07-05 2010-06-30 166.049 390,398 +4,725 0.01% 64,825,309
2010-06-29 2010-06-25 172.106 385,673 -350 0.01% 66,376,692
2010-06-25 2010-06-23 174.620 386,023 -175 0.01% 67,407,456
2010-06-23 2010-06-21 174.735 386,198 -525 0.01% 67,482,149
2010-06-21 2010-06-17 169.249 386,723 -4,375 0.01% 65,452,533
2010-06-10 2010-06-08 163.192 391,098 -875 0.01% 63,824,174
2010-06-09 2010-06-07 161.478 391,973 +18,025 0.01% 63,295,045
2010-06-07 2010-06-03 166.621 373,948 -1,750 0.00% 62,307,473
2010-06-04 2010-06-02 163.307 375,698 -700 0.00% 61,353,948
2010-06-02 2010-05-31 162.735 376,398 -175 0.00% 61,253,188
2010-06-01 2010-05-28 163.649 376,573 +9,626 0.00% 61,625,946
2010-05-31 2010-05-27 160.221 366,947 +175 0.00% 58,792,612
2010-05-27 2010-05-25 158.964 366,772 +1,400 0.00% 58,303,510
2010-05-26 2010-05-24 163.764 365,372 +525 0.00% 59,834,663
2010-05-24 2010-05-19 164.906 364,847 +175 0.00% 60,165,636
2010-05-19 2010-05-17 168.034 364,672 +4,108 0.00% 61,277,275
2010-05-17 2010-05-13 176.908 360,564 +1,041 0.00% 63,786,716
2010-05-12 2010-05-10 179.098 359,523 -347 0.00% 64,389,817
2010-05-11 2010-05-07 169.532 359,870 +9,822 0.00% 61,009,549
2010-05-10 2010-05-06 177.139 350,048 +1,735 0.00% 62,007,035
2010-05-07 2010-05-05 178.752 348,313 +347 0.00% 62,261,701
2010-05-05 2010-05-03 182.094 347,966 +1,722 0.00% 63,362,659
2010-04-30 2010-04-28 182.325 346,244 +347 0.00% 63,128,902
2010-04-22 2010-04-20 190.508 345,897 -2,430 0.00% 65,896,014
2010-04-21 2010-04-19 188.664 348,327 +174 0.00% 65,716,635
2010-04-20 2010-04-16 194.887 348,153 -347 0.00% 67,850,530
2010-04-19 2010-04-15 194.311 348,500 -174 0.00% 67,717,334
2010-04-13 2010-04-09 188.894 348,674 -173 0.00% 65,862,470
2010-04-12 2010-04-08 183.362 348,847 +347 0.00% 63,965,334
2010-04-08 2010-04-01 182.901 348,500 -868 0.00% 63,741,049
2010-03-30 2010-03-26 184.745 349,368 -867 0.00% 64,544,040
2010-03-29 2010-03-25 180.596 350,235 -695 0.00% 63,251,094
2010-03-26 2010-03-24 182.325 350,930 +695 0.00% 63,983,276
2010-03-24 2010-03-22 182.671 350,235 +2,950 0.00% 63,977,654
2010-03-18 2010-03-16 187.589 347,285 +347 0.00% 65,146,809
2010-03-17 2010-03-15 188.171 346,938 +3,341 0.00% 65,283,582
2010-03-08 2010-03-04 188.636 343,597 +344 0.00% 64,814,842
2010-03-05 2010-03-03 189.567 343,253 -860 0.00% 65,069,506
2010-03-04 2010-03-02 187.473 344,113 +3,609 0.00% 64,511,733
2010-03-03 2010-03-01 201.670 340,504 +172 0.00% 68,669,339
2010-03-02 2010-02-26 199.808 340,332 -515 0.00% 68,000,979
2010-02-25 2010-02-23 198.528 340,847 -344 0.00% 67,667,571
2010-02-18 2010-02-12 187.938 341,191 +17,186 0.00% 64,122,756
2010-02-12 2010-02-10 186.309 324,005 +17,187 0.00% 60,364,990
2010-02-11 2010-02-09 184.563 306,818 +172 0.00% 56,627,333
2010-02-10 2010-02-08 185.960 306,646 +859 0.00% 57,023,801
2010-02-09 2010-02-05 187.822 305,787 +919 0.00% 57,433,414
2010-02-03 2010-02-01 195.153 304,868 +186 0.00% 59,495,894
2010-02-02 2010-01-29 194.571 304,682 +1,346 0.00% 59,282,315
2010-02-01 2010-01-28 197.946 303,336 +158 0.00% 60,044,102
2010-01-29 2010-01-27 195.618 303,178 -3,437 0.00% 59,307,209
2010-01-28 2010-01-26 195.735 306,615 +7,562 0.00% 60,015,230
2010-01-27 2010-01-25 196.200 299,053 +2,922 0.00% 58,674,287
2010-01-26 2010-01-22 199.459 296,131 +171 0.00% 59,065,893
2010-01-21 2010-01-19 206.557 295,960 -171 0.00% 61,132,684
2010-01-13 2010-01-11 215.052 296,131 +3,244 0.00% 63,683,647
2010-01-12 2010-01-08 213.423 292,887 -487 0.00% 62,508,851
2010-01-08 2010-01-06 213.190 293,374 -1,152 0.00% 62,544,508
2009-12-29 2009-12-24 206.208 294,526 +172 0.00% 60,733,659
2009-12-28 2009-12-22 202.833 294,354 +2,406 0.00% 59,704,823
2009-12-23 2009-12-21 201.321 291,948 +2,750 0.00% 58,775,143
2009-12-22 2009-12-18 203.532 289,198 +344 0.00% 58,860,938
2009-12-21 2009-12-17 205.277 288,854 +980 0.00% 59,295,134
2009-12-18 2009-12-16 206.790 287,874 +172 0.00% 59,529,462
2009-12-15 2009-12-11 209.816 287,702 -172 0.00% 60,364,373
2009-12-11 2009-12-09 205.277 287,874 +172 0.00% 59,093,962
2009-12-04 2009-12-02 215.401 287,702 -4,297 0.00% 61,971,411
2009-12-03 2009-12-01 213.307 291,999 -143 0.00% 62,285,351
2009-12-01 2009-11-27 202.484 292,142 +5,499 0.00% 59,154,166
2009-11-26 2009-11-24 221.220 286,643 +72 0.00% 63,411,138
2009-11-18 2009-11-16 227.431 286,571 +1,472 0.00% 65,175,146
2009-11-17 2009-11-13 221.575 285,099 +513 0.00% 63,170,945
2009-11-13 2009-11-11 220.170 284,586 -1,537 0.00% 62,657,337
2009-11-11 2009-11-09 208.225 286,123 +854 0.00% 59,577,884
2009-11-06 2009-11-04 201.198 285,269 -2,562 0.00% 57,395,559
2009-11-05 2009-11-03 200.730 287,831 +1,708 0.00% 57,776,195
2009-11-03 2009-10-30 204.243 286,123 -571 0.00% 58,438,600
2009-11-02 2009-10-29 200.964 286,694 +512 0.00% 57,615,116
2009-10-29 2009-10-27 205.882 286,182 +171 0.00% 58,919,864
2009-10-28 2009-10-23 211.621 286,011 -2,562 0.00% 60,525,926
2009-10-27 2009-10-22 208.225 288,573 +2,562 0.00% 60,088,035
2009-10-23 2009-10-21 209.045 286,011 +171 0.00% 59,789,030
2009-10-20 2009-10-16 211.270 285,840 -854 0.00% 60,389,313
2009-10-19 2009-10-15 210.099 286,694 -342 0.00% 60,233,985
2009-10-16 2009-10-14 207.405 287,036 +1,196 0.00% 59,532,687
2009-10-14 2009-10-12 206.351 285,840 +171 0.00% 58,983,353
2009-10-08 2009-10-06 203.072 285,669 +2,561 0.00% 58,011,321
2009-10-07 2009-10-05 200.730 283,108 +1,274 0.00% 56,828,149
2009-10-06 2009-10-02 202.720 281,834 +683 0.00% 57,133,523
2009-09-30 2009-09-28 204.009 281,151 +171 0.00% 57,357,252
2009-09-29 2009-09-25 206.234 280,980 +854 0.00% 57,947,582
2009-09-25 2009-09-23 212.675 280,126 +341 0.00% 59,575,791
2009-09-21 2009-09-17 213.026 279,785 -12,780 0.00% 59,601,567
2009-09-15 2009-09-11 198.153 292,565 -853 0.00% 57,972,667
2009-09-08 2009-09-04 192.180 293,418 -1,025 0.00% 56,389,194
2009-09-07 2009-09-03 189.721 294,443 +171 0.00% 55,862,041
2009-09-02 2009-08-31 192.532 294,272 +341 0.00% 56,656,704
2009-09-01 2009-08-28 194.757 293,931 +3,587 0.00% 57,245,083
2009-08-28 2009-08-26 198.387 290,344 -171 0.00% 57,600,574
2009-08-24 2009-08-20 194.288 290,515 -513 0.00% 56,443,703
2009-08-21 2009-08-19 191.009 291,028 +1,708 0.00% 55,589,054
2009-08-20 2009-08-18 196.923 289,320 -1 0.00% 56,973,628
2009-08-19 2009-08-17 193.265 289,321 +2,151 0.00% 55,915,593
2009-08-17 2009-08-13 198.928 287,170 -848 0.00% 57,126,251
2009-08-14 2009-08-12 193.383 288,018 +848 0.00% 55,697,752
2009-08-12 2009-08-10 203.884 287,170 +169 0.00% 58,549,325
2009-08-11 2009-08-07 197.748 287,001 -522 0.00% 56,754,004
2009-08-10 2009-08-06 201.052 287,523 -3,221 0.00% 57,807,111
2009-08-06 2009-08-04 196.097 290,744 -39 0.00% 57,013,915
2009-08-05 2009-08-03 183.354 290,783 -678 0.00% 53,316,191
2009-08-04 2009-07-31 181.938 291,461 -3,683 0.00% 53,027,836
2009-08-03 2009-07-30 173.915 295,144 +339 0.00% 51,329,913
2009-07-28 2009-07-24 172.853 294,805 -1,356 0.00% 50,957,904
2009-07-27 2009-07-23 170.139 296,161 +550 0.00% 50,388,591
2009-07-23 2009-07-21 169.431 295,611 -1,864 0.00% 50,085,742
2009-07-22 2009-07-20 166.246 297,475 -2,373 0.00% 49,453,900
2009-07-21 2009-07-17 161.172 299,848 -4,238 0.00% 48,327,123
2009-07-20 2009-07-16 157.750 304,086 -339 0.00% 47,969,691
2009-07-15 2009-07-13 144.772 304,425 +367 0.00% 44,072,122
2009-07-08 2009-07-06 149.373 304,058 +7,616 0.00% 45,418,127
2009-07-06 2009-07-02 150.907 296,442 +20,850 0.00% 44,735,198
2009-07-03 2009-06-30 154.919 275,592 -481 0.00% 42,694,351
2009-06-25 2009-06-23 152.795 276,073 +4,746 0.00% 42,182,546
2009-06-24 2009-06-22 157.042 271,327 -2,542 0.00% 42,609,864
2009-06-16 2009-06-12 164.830 273,869 -16,834 0.00% 45,141,747
2009-06-11 2009-06-09 151.025 290,703 +1,695 0.00% 43,903,442
2009-06-09 2009-06-05 155.273 289,008 +170 0.00% 44,875,039
2009-06-08 2009-06-04 158.458 288,838 +678 0.00% 45,768,789
2009-06-04 2009-06-02 160.582 288,160 +1,695 0.00% 46,273,346
2009-06-03 2009-06-01 167.071 286,465 -14,917 0.00% 47,860,133
2009-06-02 2009-05-29 161.644 301,382 -4,958 0.00% 48,716,599
2009-06-01 2009-05-27 162.234 306,340 +4,450 0.00% 49,698,753
2009-05-27 2009-05-25 155.509 301,890 +247 0.00% 46,946,500
2009-05-26 2009-05-22 154.919 301,643 +20,357 0.00% 46,730,138
2009-05-25 2009-05-21 156.217 281,286 +1,695 0.00% 43,941,531
2009-05-21 2009-05-19 162.766 279,591 -1,017 0.00% 45,508,026
2009-05-20 2009-05-18 153.122 280,608 +3,385 0.00% 42,967,226
2009-05-15 2009-05-13 155.027 277,223 +672 0.00% 42,977,044
2009-05-14 2009-05-12 160.266 276,551 -336 0.00% 44,321,718
2009-05-13 2009-05-11 157.408 276,887 -1,596 0.00% 43,584,324
2009-05-12 2009-05-08 156.932 278,483 -238 0.00% 43,702,914
2009-05-11 2009-05-07 154.908 278,721 +40,635 0.00% 43,176,087
2009-05-08 2009-05-06 146.692 238,086 -784 0.00% 34,925,358
2009-05-07 2009-05-05 138.000 238,870 -126 0.00% 32,964,109
2009-05-06 2009-05-04 135.500 238,996 +2,211 0.00% 32,383,903
2009-05-05 2009-04-30 130.380 236,785 +168 0.00% 30,871,988
2009-04-27 2009-04-23 125.141 236,617 -504 0.00% 29,610,446
2009-04-24 2009-04-22 122.045 237,121 -7,376 0.00% 28,939,444
2009-04-23 2009-04-21 124.188 244,497 +839 0.00% 30,363,661
2009-04-21 2009-04-17 131.332 243,658 +7,377 0.00% 32,000,185
2009-04-17 2009-04-15 130.975 236,281 -42 0.00% 30,946,945
2009-04-16 2009-04-14 132.523 236,323 -4,172 0.00% 31,318,247
2009-04-15 2009-04-09 121.212 240,495 -509 0.00% 29,150,776
2009-04-14 2009-04-08 115.139 241,004 -1,343 0.00% 27,748,980
2009-04-08 2009-04-06 123.950 242,347 +71,672 0.00% 30,038,945
2009-04-07 2009-04-03 117.759 170,675 -672 0.00% 20,098,447
2009-04-06 2009-04-02 117.640 171,347 -15,027 0.00% 20,157,179
2009-04-03 2009-04-01 102.042 186,374 +168 0.00% 19,017,895
2009-04-02 2009-03-31 101.565 186,206 +18,140 0.00% 18,912,067
2009-03-31 2009-03-27 104.304 168,066 -7,222 0.00% 17,529,933
2009-03-30 2009-03-26 103.232 175,288 -3,696 0.00% 18,095,375
2009-03-27 2009-03-25 103.947 178,984 -58,790 0.00% 18,604,789
2009-03-26 2009-03-24 109.067 237,774 -18,308 0.00% 25,933,201
2009-03-25 2009-03-23 99.303 256,082 +78,106 0.01% 25,429,710
2009-03-24 2009-03-20 98.708 177,976 -1,176 0.00% 17,567,593
2009-03-23 2009-03-19 98.827 179,152 -32 0.00% 17,705,005
2009-03-20 2009-03-18 101.684 179,184 -2,688 0.00% 18,220,211
2009-03-19 2009-03-17 99.874 181,872 +2,855 0.00% 18,164,305
2009-03-18 2009-03-16 97.083 179,017 -233 0.00% 17,379,504
2009-03-17 2009-03-13 92.836 179,250 -165 0.00% 16,640,781
2009-03-16 2009-03-12 87.860 179,415 -6,592 0.00% 15,763,419
2009-03-13 2009-03-11 100.779 186,007 +10,218 0.00% 18,745,690
2009-03-12 2009-03-10 98.552 175,789 +15,146 0.00% 17,324,286
2009-03-11 2009-03-09 86.495 160,643 -3,066 0.00% 13,894,776
2009-03-10 2009-03-06 114.016 163,709 -1,837 0.00% 18,665,413
2009-03-09 2009-03-05 117.423 165,546 +1,832 0.00% 19,438,937
2009-03-06 2009-03-04 115.851 163,714 +2,136 0.00% 18,966,356
2009-03-05 2009-03-03 121.224 161,578 -1,984 0.00% 19,587,083
2009-03-04 2009-03-02 149.269 163,562 -763 0.00% 24,414,731
2009-03-03 2009-02-27 149.269 164,325 -152 0.00% 24,528,623
2009-03-02 2009-02-26 150.579 164,477 -611 0.00% 24,766,864
2009-02-27 2009-02-25 144.420 165,088 -3,968 0.00% 23,842,012
2009-02-26 2009-02-24 140.619 169,056 +5,036 0.00% 23,772,569
2009-02-25 2009-02-23 144.944 164,020 -2,747 0.00% 23,773,753
2009-02-24 2009-02-20 143.634 166,767 +5,952 0.00% 23,953,362
2009-02-23 2009-02-19 147.041 160,815 +153 0.00% 23,646,410
2009-02-20 2009-02-18 148.614 160,662 +2,442 0.00% 23,876,575
2009-02-19 2009-02-17 150.711 158,220 +915 0.00% 23,845,423
2009-02-17 2009-02-13 159.884 157,305 -152 0.00% 25,150,589
2009-02-13 2009-02-11 157.132 157,457 +305 0.00% 24,741,553
2009-02-11 2009-02-09 163.816 157,152 -153 0.00% 25,743,983
2009-02-10 2009-02-06 162.767 157,305 +458 0.00% 25,604,124
2009-02-09 2009-02-05 155.428 156,847 -610 0.00% 24,378,485
2009-02-05 2009-02-03 152.021 157,457 -306 0.00% 23,936,782
2009-02-04 2009-02-02 153.332 157,763 -1,373 0.00% 24,190,053
2009-02-03 2009-01-30 159.360 159,136 -458 0.00% 25,359,917
2009-02-02 2009-01-29 164.078 159,594 -2,289 0.00% 26,185,851
2009-01-30 2009-01-23 150.579 161,883 +1,526 0.00% 24,376,260
2009-01-29 2009-01-22 149.400 160,357 -153 0.00% 23,957,339
2009-01-23 2009-01-21 144.158 160,510 +5,647 0.00% 23,138,787
2009-01-22 2009-01-20 150.711 154,863 +1,374 0.00% 23,339,488
2009-01-21 2009-01-19 163.292 153,489 -153 0.00% 25,063,465
2009-01-20 2009-01-16 168.272 153,642 +1,221 0.00% 25,853,586
2009-01-19 2009-01-15 172.989 152,421 +152 0.00% 26,367,232
2009-01-16 2009-01-14 183.474 152,269 +7,936 0.00% 27,937,358
2009-01-15 2009-01-13 191.337 144,333 +458 0.00% 27,616,224
2009-01-14 2009-01-12 193.303 143,875 +1,461 0.00% 27,811,420
2009-01-07 2009-01-05 203.132 142,414 -458 0.00% 28,928,785
2009-01-02 2008-12-29 192.647 142,872 -152 0.00% 27,523,919
2008-12-30 2008-12-24 193.827 143,024 +610 0.00% 27,721,894
2008-12-23 2008-12-19 200.642 142,414 +458 0.00% 28,574,174
2008-12-22 2008-12-18 213.878 141,956 +153 0.00% 30,361,255
2008-12-17 2008-12-15 220.693 141,803 -153 0.00% 31,294,882
2008-12-12 2008-12-10 229.866 141,956 -305 0.00% 32,630,907
2008-12-10 2008-12-08 224.100 142,261 -1,221 0.00% 31,880,695
2008-12-09 2008-12-05 213.354 143,482 +1,068 0.00% 30,612,418
2008-12-05 2008-12-03 210.602 142,414 -152 0.00% 29,992,617
2008-12-04 2008-12-02 207.063 142,566 +152 0.00% 29,520,170
2008-12-02 2008-11-28 219.382 142,414 -1,678 0.00% 31,243,088
2008-11-28 2008-11-26 212.305 144,092 -306 0.00% 30,591,494
2008-11-27 2008-11-25 200.511 144,398 -1,221 0.00% 28,953,323
2008-11-26 2008-11-24 195.924 145,619 +153 0.00% 28,530,215
2008-11-25 2008-11-21 201.952 145,466 -1,244 0.00% 29,377,169
2008-11-24 2008-11-20 198.152 146,710 +611 0.00% 29,070,822
2008-11-21 2008-11-19 207.587 146,099 +152 0.00% 30,328,311
2008-11-19 2008-11-17 218.657 145,947 +2,578 0.00% 31,912,294
2008-11-17 2008-11-13 215.722 143,369 +3,298 0.00% 30,927,811
2008-11-13 2008-11-11 234.799 140,071 -164,157 0.00% 32,888,555
2008-11-12 2008-11-10 246.272 304,228 +164,157 0.01% 74,922,935
2008-11-10 2008-11-06 241.870 140,071 +150 0.00% 33,878,949
2008-11-07 2008-11-05 253.343 139,921 +150 0.00% 35,448,002
2008-11-05 2008-11-03 246.806 139,771 -750 0.00% 34,496,315
2008-11-03 2008-10-30 254.544 140,521 -904 0.00% 35,768,729
2008-10-31 2008-10-29 229.863 141,425 +900 0.00% 32,508,383
2008-10-30 2008-10-28 240.136 140,525 -9,445 0.00% 33,745,044
2008-10-29 2008-10-27 200.113 149,970 +11,394 0.00% 30,010,937
2008-10-28 2008-10-24 234.799 138,576 +3,148 0.00% 32,537,531
2008-10-24 2008-10-22 276.956 135,428 +600 0.00% 37,507,638
2008-10-23 2008-10-21 285.228 134,828 -600 0.00% 38,456,672
2008-10-21 2008-10-17 280.692 135,428 +2,848 0.00% 38,013,521
2008-10-20 2008-10-16 289.497 132,580 +1,050 0.00% 38,381,474
2008-10-17 2008-10-15 298.035 131,530 +450 0.00% 39,200,526
2008-10-16 2008-10-14 306.573 131,080 +449 0.00% 40,185,591
2008-10-14 2008-10-10 292.965 130,631 -150 0.00% 38,270,355
2008-10-13 2008-10-09 314.844 130,781 +150 0.00% 41,175,659
2008-10-10 2008-10-08 308.974 130,631 +2,099 0.00% 40,361,631
2008-10-09 2008-10-06 321.515 128,532 +450 0.00% 41,324,938
2008-10-08 2008-10-03 328.719 128,082 +495 0.00% 42,102,967
2008-09-29 2008-09-25 329.786 127,587 +400 0.00% 42,076,421
2008-09-24 2008-09-22 336.190 127,187 -363 0.00% 42,758,963
2008-09-23 2008-09-19 329.519 127,550 -899 0.00% 42,030,186
2008-09-19 2008-09-17 307.107 128,449 +599 0.00% 39,447,542
2008-09-18 2008-09-16 314.844 127,850 +600 0.00% 40,252,850
2008-09-12 2008-09-10 330.853 127,250 -450 0.00% 42,101,093
2008-09-11 2008-09-09 331.120 127,700 -300 0.00% 42,284,050
2008-09-09 2008-09-05 312.977 128,000 +1,200 0.00% 40,061,008
2008-09-04 2008-09-02 327.918 126,800 +300 0.00% 41,580,052
2008-09-01 2008-08-28 320.714 126,500 +299 0.00% 40,570,363
2008-08-28 2008-08-26 319.647 126,201 -106 0.00% 40,339,779
2008-08-27 2008-08-25 324.183 126,307 +106 0.00% 40,946,576
2008-08-26 2008-08-21 314.311 126,201 +300 0.00% 39,666,327
2008-08-25 2008-08-20 322.582 125,901 +450 0.00% 40,613,403
2008-08-21 2008-08-19 329.824 125,451 +450 0.00% 41,376,752
2008-08-20 2008-08-18 335.762 125,001 +1,430 0.00% 41,970,576
2008-08-18 2008-08-14 338.461 123,571 -148 0.00% 41,823,961
2008-08-14 2008-08-12 346.018 123,719 -149 0.00% 42,809,040
2008-08-11 2008-08-07 347.908 123,868 -444 0.00% 43,094,625
2008-08-07 2008-08-04 349.257 124,312 -4,594 0.00% 43,416,858
2008-08-01 2008-07-30 346.828 128,906 -297 0.00% 44,708,214
2008-07-29 2008-07-25 346.288 129,203 -452 0.00% 44,741,477
2008-07-28 2008-07-24 349.797 129,655 -741 0.00% 45,352,928
2008-07-25 2008-07-23 346.828 130,396 -445 0.00% 45,224,988
2008-07-24 2008-07-22 336.842 130,841 +445 0.00% 44,072,684
2008-07-21 2008-07-17 315.789 130,396 -331 0.00% 41,177,616
2008-07-18 2008-07-16 304.453 130,727 +148 0.00% 39,800,219
2008-07-17 2008-07-15 304.993 130,579 +1,037 0.00% 39,825,647
2008-07-16 2008-07-14 314.709 129,542 +593 0.00% 40,768,076
2008-07-10 2008-07-08 312.550 128,949 +593 0.00% 40,303,021
2008-07-09 2008-07-07 320.377 128,356 +907 0.00% 41,122,353
2008-07-08 2008-07-04 320.107 127,449 +148 0.00% 40,797,372
2008-07-07 2008-07-03 317.408 127,301 +3,692 0.00% 40,406,404
2008-07-04 2008-07-02 320.107 123,609 +296 0.00% 39,568,159
2008-07-02 2008-06-27 329.014 123,313 +296 0.00% 40,571,740
2008-06-26 2008-06-24 331.983 123,017 +149 0.00% 40,839,584
2008-06-24 2008-06-20 335.762 122,868 +1,482 0.00% 41,254,396
2008-06-23 2008-06-19 335.762 121,386 +444 0.00% 40,756,797
2008-06-18 2008-06-16 339.541 120,942 +297 0.00% 41,064,719
2008-06-17 2008-06-13 335.492 120,645 +444 0.00% 40,475,435
2008-06-16 2008-06-12 340.080 120,201 +148 0.00% 40,878,005
2008-06-12 2008-06-10 344.939 120,053 +2,372 0.00% 41,410,925
2008-06-04 2008-06-02 354.655 117,681 -149 0.00% 41,736,188
2008-05-30 2008-05-28 353.306 117,830 +149 0.00% 41,630,017
2008-05-29 2008-05-27 354.385 117,681 +889 0.00% 41,704,425
2008-05-28 2008-05-26 353.306 116,792 -148 0.00% 41,263,286
2008-05-27 2008-05-23 355.735 116,940 +148 0.00% 41,599,639
2008-05-26 2008-05-22 356.815 116,792 +148 0.00% 41,673,081
2008-05-22 2008-05-20 367.929 116,644 +445 0.00% 42,916,733
2008-05-21 2008-05-19 370.111 116,199 +1,502 0.00% 43,006,543
2008-05-14 2008-05-09 362.474 114,697 +440 0.00% 41,574,721
2008-05-13 2008-05-08 367.929 114,257 -147 0.00% 42,038,486
2008-05-07 2008-05-05 371.748 114,404 +1,454 0.00% 42,529,411
2008-05-06 2008-05-02 371.748 112,950 -146 0.00% 41,988,890
2008-04-28 2008-04-24 356.474 113,096 +1,760 0.00% 40,315,786
2008-04-21 2008-04-17 357.292 111,336 -324 0.00% 39,779,490
2008-04-17 2008-04-15 354.838 111,660 +146 0.00% 39,621,163
2008-04-16 2008-04-14 356.474 111,514 +147 0.00% 39,751,844
2008-04-10 2008-04-08 357.565 111,367 -3,601 0.00% 39,820,941
2008-04-08 2008-04-03 359.474 114,968 +440 0.00% 41,328,028
2008-04-07 2008-04-02 358.656 114,528 +1,467 0.00% 41,076,150
2008-04-03 2008-04-01 351.837 113,061 -294 0.00% 39,779,089
2008-03-27 2008-03-25 346.383 113,355 -1,173 0.00% 39,264,195
2008-03-26 2008-03-20 329.200 114,528 +733 0.00% 37,702,595
2008-03-19 2008-03-17 330.442 113,795 +3,013 0.00% 37,602,644
2008-03-14 2008-03-12 350.308 110,782 -1,429 0.00% 38,807,783
2008-03-11 2008-03-07 328.483 112,211 -717 0.00% 36,859,449
2008-03-04 2008-02-29 337.717 112,928 +1,430 0.00% 38,137,675
2008-02-19 2008-02-15 321.209 111,498 -1,001 0.00% 35,814,119
2008-02-18 2008-02-14 325.126 112,499 -3 0.00% 36,576,327
2008-02-13 2008-02-11 305.820 112,502 +429 0.00% 34,405,329
2008-02-12 2008-02-06 318.690 112,073 +20 0.00% 35,716,593
2008-02-11 2008-02-04 337.997 112,053 +266 0.00% 37,873,525
2008-02-04 2008-01-31 323.447 111,787 -143 0.00% 36,157,171
2008-01-29 2008-01-25 337.157 111,930 -858 0.00% 37,737,998
2008-01-25 2008-01-23 325.126 112,788 -1,429 0.00% 36,670,289
2008-01-24 2008-01-22 292.110 114,217 +1,572 0.00% 33,363,880
2008-01-23 2008-01-21 317.851 112,645 +1,001 0.00% 35,804,330
2008-01-22 2008-01-18 331.281 111,644 -143 0.00% 36,985,577
2008-01-21 2008-01-17 332.960 111,787 +858 0.00% 37,220,617
2008-01-18 2008-01-16 321.768 110,929 +429 0.00% 35,693,427
2008-01-17 2008-01-15 337.997 110,500 +143 0.00% 37,348,616
2008-01-16 2008-01-14 345.271 110,357 -580 0.00% 38,103,104
2008-01-15 2008-01-11 345.831 110,937 +286 0.00% 38,365,441
2008-01-14 2008-01-10 353.385 110,651 +714 0.00% 39,102,453
2008-01-11 2008-01-09 357.862 109,937 +143 0.00% 39,342,299
2008-01-09 2008-01-07 357.582 109,794 +715 0.00% 39,260,404
2008-01-07 2008-01-03 362.339 109,079 +286 0.00% 39,523,575
2008-01-04 2008-01-02 366.256 108,793 -715 0.00% 39,846,108
2008-01-03 2007-12-31 368.495 109,508 +143 0.00% 40,353,102
2007-12-28 2007-12-24 371.013 109,365 -858 0.00% 40,575,809
2007-12-27 2007-12-20 366.816 110,223 +858 0.00% 40,431,535
2007-12-18 2007-12-14 373.811 109,365 +1,430 0.00% 40,881,811
2007-12-12 2007-12-10 374.370 107,935 -659 0.00% 40,407,661
2007-12-11 2007-12-07 382.484 108,594 +373 0.00% 41,535,520
2007-12-10 2007-12-06 373.811 108,221 -572 0.00% 40,454,171
2007-12-03 2007-11-29 370.173 108,793 -858 0.00% 40,272,269
2007-11-30 2007-11-28 362.619 109,651 +286 0.00% 39,761,513
2007-11-29 2007-11-27 366.256 109,365 +429 0.00% 40,055,606
2007-11-26 2007-11-22 364.298 108,936 +429 0.00% 39,685,122
2007-11-23 2007-11-21 368.774 108,507 +429 0.00% 40,014,599
2007-11-22 2007-11-20 382.032 108,078 +1,001 0.00% 41,289,302
2007-11-21 2007-11-19 382.880 107,077 +341 0.00% 40,997,657
2007-11-20 2007-11-16 384.858 106,736 +284 0.00% 41,078,217
2007-11-16 2007-11-14 392.770 106,452 +141 0.00% 41,811,156
2007-11-14 2007-11-12 387.401 106,311 +283 0.00% 41,185,013
2007-11-12 2007-11-08 402.377 106,028 +708 0.00% 42,663,267
2007-11-07 2007-11-05 412.267 105,320 -708 0.00% 43,419,988
2007-11-02 2007-10-31 428.091 106,028 -424 0.00% 45,389,642
2007-11-01 2007-10-30 423.287 106,452 -284 0.00% 45,059,793
2007-10-31 2007-10-29 423.570 106,736 -8,483 0.00% 45,210,167
2007-10-30 2007-10-26 411.420 115,219 -1,415 0.00% 47,403,349
2007-10-29 2007-10-25 410.854 116,634 -425 0.00% 47,919,594
2007-10-26 2007-10-24 410.289 117,059 -1,144 0.00% 48,028,053
2007-10-25 2007-10-23 413.398 118,203 +283 0.00% 48,864,828
2007-10-24 2007-10-22 411.137 117,920 +425 0.00% 48,481,273
2007-10-22 2007-10-17 424.418 117,495 -142 0.00% 49,866,957
2007-10-17 2007-10-15 431.764 117,637 +142 0.00% 50,791,478
2007-10-16 2007-10-12 423.570 117,495 +849 0.00% 49,767,356
2007-10-15 2007-10-11 425.831 116,646 -1,274 0.00% 49,671,429
2007-10-09 2007-10-05 426.113 117,920 -142 0.00% 50,247,258
2007-10-08 2007-10-04 421.027 118,062 -3,539 0.00% 49,707,275
2007-10-04 2007-10-02 406.898 121,601 +629 0.00% 49,479,259
2007-10-03 2007-09-28 401.812 120,972 -2,549 0.00% 48,608,029
2007-10-02 2007-09-27 405.203 123,521 -849 0.00% 50,051,086
2007-09-28 2007-09-25 401.530 124,370 -141 0.00% 49,938,244
2007-09-27 2007-09-24 404.920 124,511 +141 0.00% 50,417,054
2007-09-25 2007-09-21 400.117 124,370 +1,840 0.00% 49,762,529
2007-09-21 2007-09-19 399.552 122,530 -283 0.00% 48,957,067
2007-09-20 2007-09-18 389.097 122,813 +3,539 0.00% 47,786,127
2007-09-19 2007-09-17 389.662 119,274 +3,539 0.00% 46,476,520
2007-09-14 2007-09-12 392.487 115,735 -141 0.00% 45,424,537
2007-09-12 2007-09-10 390.227 115,876 +141 0.00% 45,217,935
2007-09-06 2007-09-04 394.183 115,735 -162 0.00% 45,620,756
2007-09-04 2007-08-31 394.748 115,897 -141 0.00% 45,750,111
2007-08-30 2007-08-28 395.031 116,038 -566 0.00% 45,838,559
2007-08-28 2007-08-24 397.009 116,604 -425 0.00% 46,292,787
2007-08-24 2007-08-22 395.596 117,029 -142 0.00% 46,296,172
2007-08-22 2007-08-20 395.313 117,171 -388 0.00% 46,319,238
2007-08-21 2007-08-17 383.728 117,559 +530 0.00% 45,110,662
2007-08-17 2007-08-15 389.662 117,029 +3,681 0.00% 45,601,729
2007-08-16 2007-08-14 403.040 113,348 +566 0.00% 45,683,765
2007-08-15 2007-08-13 403.040 112,782 +1,055 0.00% 45,455,645
2007-08-10 2007-08-08 412.738 111,727 -3,366 0.00% 46,113,973
2007-08-09 2007-08-07 407.889 115,093 +3,506 0.00% 46,945,159
2007-08-08 2007-08-06 405.037 111,587 +140 0.00% 45,196,813
2007-08-03 2007-08-01 405.607 111,447 -140 0.00% 45,203,686
2007-08-02 2007-07-31 411.597 111,587 -140 0.00% 45,928,874
2007-08-01 2007-07-30 403.040 111,727 -6,487 0.00% 45,030,438
2007-07-31 2007-07-27 402.469 118,214 +280 0.00% 47,577,519
2007-07-30 2007-07-26 408.459 117,934 +2,945 0.00% 48,171,250
2007-07-27 2007-07-25 410.171 114,989 +2,805 0.00% 47,165,132
2007-07-25 2007-07-23 413.023 112,184 +140 0.00% 46,334,593
2007-07-24 2007-07-20 414.449 112,044 -280 0.00% 46,436,565
2007-07-23 2007-07-19 415.876 112,324 -164 0.00% 46,712,806
2007-07-19 2007-07-17 415.305 112,488 -140 0.00% 46,716,838
2007-07-18 2007-07-16 413.308 112,628 -140 0.00% 46,550,101
2007-07-11 2007-07-09 413.594 112,768 -280 0.00% 46,640,130
2007-07-05 2007-07-03 408.459 113,048 +2,100 0.00% 46,175,517
2007-07-04 2007-06-29 406.463 110,948 +842 0.00% 45,096,227
2007-06-28 2007-06-26 411.027 110,106 +140 0.00% 45,256,486
2007-06-26 2007-06-22 415.020 109,966 0.00% 45,638,072

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