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: YF SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 129,427 +0 0.00% 13,395,694
2025-10-13 2025-10-09 104.000 129,427 +0 0.00% 13,460,408
2025-10-10 2025-10-08 110.600 129,427 +0 0.00% 14,314,626
2025-10-09 2025-10-06 110.900 129,427 +0 0.00% 14,353,454
2025-10-08 2025-10-03 109.900 129,427 +0 0.00% 14,224,027
2025-10-06 2025-10-02 110.800 129,427 +0 0.00% 14,340,512
2025-10-03 2025-09-30 109.400 129,427 +0 0.00% 14,159,314
2025-10-02 2025-09-29 108.800 129,427 +0 0.00% 14,081,658
2025-09-30 2025-09-26 106.700 129,427 +0 0.00% 13,809,861
2025-09-29 2025-09-25 107.100 129,427 -61,417 0.00% 13,861,632
2025-09-15 2025-09-11 105.100 190,844 -800 0.00% 20,057,704
2025-09-12 2025-09-10 104.400 191,644 -1,600 0.00% 20,007,634
2025-08-15 2025-08-13 102.284 193,244 -20,000 0.00% 19,765,708
2025-08-14 2025-08-12 100.974 213,244 +1,634 0.00% 21,532,024
2025-08-01 2025-07-30 97.699 211,610 +2,778 0.00% 20,673,991
2025-07-28 2025-07-24 102.989 208,832 -2,381 0.00% 21,507,417
2025-07-23 2025-07-21 99.210 211,213 -49,617 0.00% 20,954,470
2025-05-08 2025-05-06 88.614 260,830 +2,328 0.00% 23,113,104
2025-04-16 2025-04-14 79.818 258,502 -787 0.00% 20,633,215
2025-04-09 2025-04-07 74.633 259,289 +787 0.00% 19,351,449
2025-03-31 2025-03-27 90.901 258,502 -5,901 0.00% 23,498,210
2025-03-17 2025-03-13 87.088 264,403 -394 0.00% 23,026,456
2025-03-14 2025-03-12 86.478 264,797 +394 0.00% 22,899,222
2025-03-07 2025-03-05 96.370 264,403 +1,967 0.00% 25,480,574
2025-03-06 2025-03-04 96.528 262,436 +7,970 0.00% 25,332,294
2025-03-03 2025-02-27 93.749 254,466 -763 0.00% 23,855,834
2025-02-26 2025-02-24 89.973 255,229 +381 0.00% 22,963,846
2025-02-24 2025-02-20 91.389 254,848 -381 0.00% 23,290,346
2025-02-18 2025-02-14 88.610 255,229 +381 0.00% 22,615,909
2025-01-22 2025-01-20 82.161 254,848 -381 0.00% 20,938,596
2024-11-07 2024-11-05 76.746 255,229 +2,742 0.00% 19,587,866
2024-10-29 2024-10-25 72.983 252,487 -1,933 0.00% 18,427,291
2024-08-15 2024-08-13 69.150 254,420 +3,057 0.00% 17,593,072
2024-07-17 2024-07-15 72.422 251,363 -532 0.00% 18,204,243
2024-05-09 2024-05-07 77.447 251,895 +8,666 0.00% 19,508,468
2024-04-12 2024-04-10 72.002 243,229 -360 0.00% 17,513,027
2024-03-21 2024-03-19 66.113 243,589 -360 0.00% 16,104,435
2024-03-13 2024-03-11 64.835 243,949 +360 0.00% 15,816,513
2024-03-11 2024-03-07 65.002 243,589 -9,000 0.00% 15,833,772
2024-03-07 2024-03-05 69.512 252,589 +10,130 0.00% 17,557,981
2024-03-04 2024-02-29 69.744 242,459 -1,036 0.00% 16,909,957
2024-02-29 2024-02-27 69.049 243,495 +691 0.00% 16,813,094
2024-02-26 2024-02-22 68.991 242,804 +345 0.00% 16,751,328
2024-02-23 2024-02-21 69.744 242,459 +8,639 0.00% 16,909,957
2024-01-11 2024-01-09 73.448 233,820 -346 0.00% 17,173,563
2023-12-28 2023-12-22 71.538 234,166 -1,036 0.00% 16,751,722
2023-11-09 2023-11-07 68.812 235,202 +3,148 0.00% 16,184,822
2023-11-03 2023-11-01 66.759 232,054 -682 0.00% 15,491,741
2023-11-02 2023-10-31 65.879 232,736 +682 0.00% 15,332,474
2023-10-12 2023-10-10 72.978 232,054 -341 0.00% 16,934,733
2023-09-18 2023-09-14 70.103 232,395 -1,666 0.00% 16,291,595
2023-08-29 2023-08-25 68.519 234,061 +341 0.00% 16,037,653
2023-08-10 2023-08-08 76.022 233,720 +2,867 0.00% 17,767,850
2023-08-07 2023-08-03 74.715 230,853 -673 0.00% 17,248,256
2023-07-27 2023-07-25 76.616 231,526 -337 0.00% 17,738,566
2023-06-26 2023-06-21 72.815 231,863 +673 0.00% 16,883,052
2023-05-11 2023-05-09 71.381 231,190 +3,051 0.00% 16,502,590
2023-05-10 2023-05-08 71.622 228,139 -1,994 0.00% 16,339,730
2023-04-21 2023-04-19 67.228 230,133 -1,661 0.00% 15,471,430
2023-04-18 2023-04-14 66.927 231,794 -665 0.00% 15,513,341
2023-03-16 2023-03-14 64.580 232,459 -997 0.00% 15,012,204
2023-03-09 2023-03-07 70.298 233,456 -2,658 0.00% 16,411,424
2023-03-02 2023-02-28 73.585 236,114 +7,071 0.00% 17,374,408
2023-02-22 2023-02-20 72.902 229,043 -2,256 0.00% 16,697,770
2023-02-20 2023-02-16 72.096 231,299 -645 0.00% 16,675,677
2023-02-09 2023-02-07 70.234 231,944 -1,934 0.00% 16,290,453
2023-01-31 2023-01-27 71.910 233,878 -1,612 0.00% 16,818,080
2023-01-18 2023-01-16 70.296 235,490 -644 0.00% 16,554,115
2023-01-16 2023-01-12 67.132 236,134 -645 0.00% 15,852,194
2023-01-11 2023-01-09 66.139 236,779 -322 0.00% 15,660,441
2023-01-10 2023-01-06 64.775 237,101 -645 0.00% 15,358,100
2023-01-09 2023-01-05 63.596 237,746 -1,290 0.00% 15,119,613
2023-01-05 2023-01-03 60.431 239,036 -1,611 0.00% 14,445,277
2022-12-09 2022-12-07 57.888 240,647 -1,612 0.00% 13,930,468
2022-11-21 2022-11-17 55.034 242,259 -1,934 0.00% 13,332,363
2022-10-27 2022-10-25 49.574 244,193 -1,934 0.00% 12,105,524
2022-10-19 2022-10-17 51.063 246,127 -1,612 0.00% 12,567,899
2022-10-03 2022-09-29 50.132 247,739 +322 0.00% 12,419,649
2022-09-14 2022-09-09 59.625 247,417 +5,579 0.00% 14,752,191
2022-08-18 2022-08-16 65.227 241,838 +3,288 0.00% 15,774,370
2022-08-05 2022-08-03 64.158 238,550 +318 0.00% 15,304,823
2022-08-01 2022-07-28 62.397 238,232 +636 0.00% 14,864,848
2022-07-07 2022-07-05 64.032 237,596 -4,769 0.00% 15,213,727
2022-06-01 2022-05-30 65.919 242,365 -318 0.00% 15,976,436
2022-05-05 2022-05-03 62.648 242,683 +954 0.00% 15,203,634
2022-04-01 2022-03-30 67.869 241,729 +318 0.00% 16,405,857
2022-03-29 2022-03-25 66.422 241,411 +318 0.00% 16,035,027
2022-03-24 2022-03-22 65.856 241,093 +954 0.00% 15,877,422
2022-03-23 2022-03-21 64.598 240,139 +3,179 0.00% 15,512,502
2022-03-10 2022-03-08 64.056 236,960 +13,585 0.00% 15,178,715
2022-03-02 2022-02-28 72.196 223,375 +600 0.00% 16,126,888
2022-02-17 2022-02-15 77.401 222,775 +299 0.00% 17,243,014
2022-02-08 2022-02-04 77.268 222,476 -37,467 0.00% 17,190,182
2022-01-25 2022-01-21 71.062 259,943 +37,467 0.00% 18,472,109
2022-01-18 2022-01-14 72.797 222,476 -37,467 0.00% 16,195,586
2022-01-14 2022-01-12 70.395 259,943 +300 0.00% 18,298,662
2022-01-05 2022-01-03 62.521 259,643 +300 0.00% 16,233,230
2021-12-28 2021-12-22 60.987 259,343 +299 0.00% 15,816,467
2021-12-02 2021-11-30 57.317 259,044 +899 0.00% 14,847,572
2021-11-18 2021-11-16 61.120 258,145 +300 0.00% 15,777,854
2021-11-05 2021-11-03 62.521 257,845 +300 0.00% 16,120,817
2021-10-22 2021-10-20 61.854 257,545 +300 0.00% 15,930,214
2021-10-07 2021-10-05 54.848 257,245 +299 0.00% 14,109,366
2021-09-15 2021-09-13 54.314 256,946 +600 0.00% 13,955,809
2021-09-08 2021-09-06 55.248 256,346 +1,199 0.00% 14,162,686
2021-09-01 2021-08-30 55.582 255,147 +899 0.00% 14,181,567
2021-08-23 2021-08-19 56.516 254,248 +300 0.00% 14,369,104
2021-08-19 2021-08-17 59.262 253,948 +3,189 0.00% 15,049,502
2021-08-16 2021-08-12 59.870 250,759 +296 0.00% 15,013,018
2021-08-12 2021-08-10 59.195 250,463 +1,184 0.00% 14,826,049
2021-08-11 2021-08-09 59.195 249,279 +888 0.00% 14,755,963
2021-08-05 2021-08-03 57.978 248,391 +5,919 0.00% 14,401,273
2021-07-28 2021-07-26 57.235 242,472 -7,399 0.00% 13,877,868
2021-07-27 2021-07-23 58.046 249,871 +7,399 0.00% 14,503,966
2021-06-01 2021-05-28 68.655 242,472 +888 0.00% 16,646,888
2021-05-24 2021-05-20 65.479 241,584 +3,552 0.00% 15,818,660
2021-05-13 2021-05-11 65.344 238,032 -1,480 0.00% 15,553,910
2021-03-11 2021-03-09 67.533 239,512 +5,846 0.00% 16,174,848
2021-02-18 2021-02-16 63.377 233,666 -1,539 0.00% 14,808,973
2021-01-22 2021-01-20 59.913 235,205 -4,332 0.00% 14,091,946
2020-12-17 2020-12-15 56.797 239,537 -4,614 0.00% 13,604,882
2020-11-13 2020-11-11 54.372 244,151 -289 0.00% 13,275,060
2020-10-30 2020-10-28 45.229 244,440 -288 0.00% 11,055,892
2020-10-15 2020-10-12 43.567 244,728 +288 0.00% 10,662,097
2020-10-07 2020-10-05 42.944 244,440 -1,443 0.00% 10,497,171
2020-09-25 2020-09-23 39.827 245,883 +1,443 0.00% 9,792,750
2020-09-23 2020-09-21 40.589 244,440 -866 0.00% 9,921,520
2020-08-26 2020-08-24 46.961 245,306 +578 0.00% 11,519,833
2020-08-05 2020-08-03 46.268 244,728 -867 0.00% 11,323,181
2020-08-04 2020-07-31 48.416 245,595 +867 0.00% 11,890,634
2020-07-31 2020-07-29 49.524 244,728 -806 0.00% 12,119,872
2020-07-07 2020-07-03 51.879 245,534 -27 0.00% 12,738,016
2020-06-02 2020-05-29 49.662 245,561 +833 0.00% 12,195,142
2020-05-15 2020-05-13 53.887 244,728 +288 0.00% 13,187,777
2020-04-29 2020-04-27 54.719 244,440 +578 0.00% 13,375,428
2020-04-16 2020-04-14 57.420 243,862 -14,438 0.00% 14,002,545
2020-04-15 2020-04-09 56.797 258,300 +289 0.00% 14,670,556
2020-04-14 2020-04-08 55.273 258,011 +14,438 0.00% 14,260,982
2020-04-09 2020-04-07 55.619 243,573 -14,438 0.00% 13,547,308
2020-04-08 2020-04-06 53.957 258,011 -15,716 0.00% 13,921,435
2020-04-06 2020-04-02 53.887 273,727 +14,438 0.00% 14,750,460
2020-04-02 2020-03-31 61.160 259,289 -14,438 0.00% 15,858,172
2020-04-01 2020-03-30 61.645 273,727 +14,438 0.00% 16,873,919
2020-03-31 2020-03-27 62.892 259,289 -14,438 0.00% 16,307,158
2020-03-26 2020-03-24 62.476 273,727 +14,438 0.00% 17,101,433
2020-03-17 2020-03-13 63.307 259,289 -578 0.00% 16,414,914
2020-03-16 2020-03-12 64.623 259,867 +578 0.00% 16,793,496
2020-03-11 2020-03-09 67.533 259,289 +288 0.00% 17,510,439
2020-03-06 2020-03-04 71.134 259,001 +289 0.00% 18,423,842
2020-02-27 2020-02-25 77.645 258,712 +578 0.00% 20,087,714
2020-02-26 2020-02-24 78.268 258,134 +866 0.00% 20,203,750
2020-02-24 2020-02-20 78.684 257,268 +289 0.00% 20,242,886
2020-01-30 2020-01-24 81.385 256,979 +1,443 0.00% 20,914,324
2019-12-19 2019-12-17 84.087 255,536 -1,155 0.00% 21,487,164
2019-12-17 2019-12-13 83.602 256,691 -19,346 0.00% 21,459,828
2019-12-12 2019-12-10 79.792 276,037 +4,331 0.00% 22,025,618
2019-12-11 2019-12-09 79.931 271,706 +5,775 0.00% 21,717,677
2019-12-10 2019-12-06 79.584 265,931 +8,663 0.00% 21,163,979
2019-11-29 2019-11-27 81.662 257,268 +866 0.00% 21,009,122
2019-11-27 2019-11-25 81.732 256,402 +578 0.00% 20,956,162
2019-11-20 2019-11-18 80.623 255,824 +2,181 0.00% 20,625,410
2019-10-10 2019-10-08 82.076 253,643 +3,420 0.00% 20,818,076
2019-09-26 2019-09-24 84.183 250,223 +2,138 0.00% 21,064,425
2019-09-24 2019-09-20 84.253 248,085 +6,959 0.00% 20,901,861
2019-09-12 2019-09-10 82.708 241,126 +569 0.00% 19,943,094
2019-09-10 2019-09-06 81.304 240,557 -285 0.00% 19,558,240
2019-09-06 2019-09-04 81.304 240,842 -284 0.00% 19,581,411
2019-09-05 2019-09-03 78.566 241,126 +1,139 0.00% 18,944,246
2019-08-28 2019-08-26 78.917 239,987 -7,121 0.00% 18,939,008
2019-08-20 2019-08-16 79.338 247,108 +284 0.00% 19,605,073
2019-08-16 2019-08-14 82.557 246,824 -7,121 0.00% 20,377,101
2019-08-15 2019-08-13 82.130 253,945 +16,631 0.00% 20,856,551
2019-08-12 2019-08-08 85.689 237,314 +1,124 0.00% 20,335,126
2019-08-06 2019-08-02 88.464 236,190 +281 0.00% 20,894,388
2019-07-30 2019-07-26 91.453 235,909 -396 0.00% 21,574,694
2019-07-25 2019-07-23 92.165 236,305 -281 0.00% 21,779,088
2019-07-24 2019-07-22 91.738 236,586 +562 0.00% 21,703,960
2019-07-18 2019-07-16 92.663 236,024 +1,686 0.00% 21,870,775
2019-07-08 2019-07-04 93.375 234,338 -24 0.00% 21,881,323
2019-07-05 2019-07-03 93.233 234,362 +1,659 0.00% 21,850,205
2019-06-17 2019-06-13 91.525 232,703 +281 0.00% 21,298,056
2019-05-31 2019-05-29 92.308 232,422 +562 0.00% 21,454,294
2019-05-16 2019-05-14 95.490 231,860 +2,716 0.00% 22,140,295
2019-05-10 2019-05-08 97.146 229,144 +2,777 0.00% 22,260,479
2019-05-08 2019-05-06 98.082 226,367 +13,887 0.00% 22,202,623
2019-05-02 2019-04-29 97.146 212,480 -556 0.00% 20,641,634
2019-04-17 2019-04-15 96.642 213,036 -277 0.00% 20,588,257
2019-04-12 2019-04-10 96.426 213,313 +277 0.00% 20,568,942
2019-04-08 2019-04-03 95.634 213,036 +3,080 0.00% 20,373,476
2019-03-14 2019-03-12 93.402 209,956 +10,276 0.00% 19,610,214
2019-02-28 2019-02-26 92.105 199,680 +278 0.00% 18,391,585
2019-02-21 2019-02-19 97.712 199,402 +4,975 0.00% 19,483,924
2019-02-11 2019-02-04 97.416 194,427 +812 0.00% 18,940,369
2019-01-29 2019-01-25 97.342 193,615 -541 0.00% 18,846,967
2019-01-18 2019-01-16 96.235 194,156 +541 0.00% 18,684,535
2019-01-17 2019-01-15 96.161 193,615 -1,083 0.00% 18,618,173
2019-01-03 2018-12-31 95.718 194,698 +271 0.00% 18,636,037
2018-12-17 2018-12-13 96.309 194,427 -812 0.00% 18,724,974
2018-12-14 2018-12-12 94.536 195,239 +812 0.00% 18,457,106
2018-12-04 2018-11-30 98.820 194,427 +541 0.00% 19,213,202
2018-11-21 2018-11-19 97.564 193,886 +1,236 0.00% 18,916,306
2018-11-14 2018-11-12 96.087 192,650 -271 0.00% 18,511,149
2018-10-29 2018-10-25 90.178 192,921 -812 0.00% 17,397,315
2018-10-26 2018-10-24 90.991 193,733 -271 0.00% 17,627,932
2018-10-25 2018-10-23 92.173 194,004 +812 0.00% 17,881,845
2018-10-22 2018-10-18 95.348 193,192 +271 0.00% 18,420,544
2018-10-18 2018-10-15 95.644 192,921 +271 0.00% 18,451,698
2018-10-11 2018-10-09 101.090 192,650 +2,215 0.00% 19,474,918
2018-10-04 2018-10-02 101.239 190,435 -268 0.00% 19,279,461
2018-09-27 2018-09-24 103.032 190,703 +1,254 0.00% 19,648,555
2018-09-21 2018-09-19 101.538 189,449 +268 0.00% 19,236,258
2018-09-03 2018-08-30 103.854 189,181 +535 0.00% 19,647,221
2018-08-28 2018-08-24 103.705 188,646 +268 0.00% 19,563,470
2018-08-16 2018-08-14 109.312 188,378 +2,066 0.00% 20,591,907
2018-08-14 2018-08-10 109.689 186,312 -265 0.00% 20,436,443
2018-08-03 2018-08-01 112.182 186,577 -3,442 0.00% 20,930,636
2018-07-05 2018-07-03 109.312 190,019 +1,633 0.00% 20,771,288
2018-06-26 2018-06-22 112.409 188,386 -265 0.00% 21,176,268
2018-06-21 2018-06-19 112.711 188,651 +529 0.00% 21,263,062
2018-06-14 2018-06-12 115.959 188,122 -7,148 0.00% 21,814,529
2018-06-04 2018-05-31 114.751 195,270 -794 0.00% 22,407,384
2018-06-01 2018-05-30 113.240 196,064 +794 0.00% 22,202,269
2018-05-17 2018-05-15 118.969 195,270 +1,964 0.00% 23,231,041
2018-05-15 2018-05-11 118.358 193,306 -7,339 0.00% 22,879,375
2018-05-14 2018-05-10 117.672 200,645 -1,572 0.00% 23,610,204
2018-05-11 2018-05-09 116.145 202,217 -1,573 0.00% 23,486,556
2018-05-10 2018-05-08 115.840 203,790 -524 0.00% 23,607,047
2018-05-09 2018-05-07 114.619 204,314 +1,835 0.00% 23,418,285
2018-05-08 2018-05-04 114.390 202,479 +21,753 0.00% 23,161,605
2018-05-03 2018-04-30 120.113 180,726 -13,105 0.00% 21,707,629
2018-04-17 2018-04-13 116.451 193,831 -786 0.00% 22,571,727
2018-04-06 2018-04-03 112.253 194,617 +2,959 0.00% 21,846,430
2018-04-04 2018-03-29 112.940 191,658 +786 0.00% 21,645,902
2018-04-03 2018-03-28 112.940 190,872 +3,407 0.00% 21,557,131
2018-03-14 2018-03-12 118.129 187,465 +236 0.00% 22,145,127
2018-03-08 2018-03-06 116.908 187,229 +262 0.00% 21,888,647
2018-03-07 2018-03-05 115.916 186,967 -476 0.00% 21,672,537
2018-03-05 2018-03-01 118.893 187,443 +262 0.00% 22,285,568
2018-02-28 2018-02-26 121.411 187,181 -786 0.00% 22,725,789
2018-02-26 2018-02-22 121.411 187,967 +262 0.00% 22,821,218
2018-02-22 2018-02-20 126.093 187,705 -39,866 0.00% 23,668,271
2018-02-21 2018-02-15 130.143 227,571 +12,069 0.00% 29,616,737
2018-02-20 2018-02-13 124.302 215,502 +44,426 0.00% 26,787,244
2018-02-13 2018-02-09 124.302 171,076 -514 0.00% 21,265,021
2018-01-30 2018-01-26 133.492 171,590 -1,797 0.00% 22,905,862
2018-01-23 2018-01-19 133.025 173,387 -771 0.00% 23,064,723
2018-01-19 2018-01-17 132.479 174,158 -6,419 0.00% 23,072,337
2018-01-17 2018-01-15 131.000 180,577 -1,501 0.00% 23,655,507
2018-01-15 2018-01-11 130.922 182,078 -1,541 0.00% 23,837,957
2018-01-12 2018-01-10 127.884 183,619 -12,839 0.00% 23,481,975
2018-01-05 2018-01-03 126.093 196,458 +12,839 0.00% 24,771,962
2018-01-04 2018-01-02 126.638 183,619 -12,839 0.00% 23,253,161
2018-01-02 2017-12-28 124.613 196,458 -3,551 0.00% 24,481,247
2017-12-29 2017-12-27 124.302 200,009 -5,136 0.00% 24,861,439
2017-12-18 2017-12-14 123.912 205,145 +39,803 0.00% 25,419,966
2017-12-15 2017-12-13 124.535 165,342 +6,420 0.00% 20,590,908
2017-12-07 2017-12-05 120.485 158,922 +257 0.00% 19,147,769
2017-12-01 2017-11-29 121.498 158,665 -19,773 0.00% 19,277,450
2017-11-28 2017-11-24 118.850 178,438 -19,260 0.00% 21,207,317
2017-11-24 2017-11-22 119.862 197,698 -514 0.00% 23,696,529
2017-11-23 2017-11-21 117.759 198,212 +12,840 0.00% 23,341,329
2017-11-22 2017-11-20 116.981 185,372 +1,398 0.00% 21,684,924
2017-11-10 2017-11-08 117.370 183,974 +2,568 0.00% 21,593,028
2017-11-03 2017-11-01 119.395 181,406 +1,284 0.00% 21,658,962
2017-11-02 2017-10-31 118.694 180,122 +514 0.00% 21,379,403
2017-10-27 2017-10-25 119.473 179,608 -770 0.00% 21,458,279
2017-10-26 2017-10-24 119.161 180,378 +650 0.00% 21,494,079
2017-10-24 2017-10-20 119.161 179,728 -4,622 0.00% 21,416,624
2017-10-17 2017-10-13 120.252 184,350 +10,271 0.00% 22,168,396
2017-10-12 2017-10-10 123.667 174,079 +1,230 0.00% 21,527,871
2017-10-03 2017-09-28 119.891 172,849 +2,034 0.00% 20,723,065
2017-09-28 2017-09-26 119.891 170,815 +34 0.00% 20,479,207
2017-09-20 2017-09-18 119.812 170,781 +975 0.00% 20,461,695
2017-09-14 2017-09-12 119.262 169,806 -254 0.00% 20,251,369
2017-09-11 2017-09-07 116.666 170,060 +254 0.00% 19,840,174
2017-09-07 2017-09-05 118.790 169,806 +763 0.00% 20,171,219
2017-08-30 2017-08-28 118.475 169,043 -254 0.00% 20,027,389
2017-08-22 2017-08-18 116.115 169,297 +254 0.00% 19,657,930
2017-08-18 2017-08-16 118.396 169,043 +19,984 0.00% 20,014,090
2017-08-16 2017-08-14 118.790 149,059 +12,712 0.00% 17,706,687
2017-08-15 2017-08-11 117.610 136,347 +2,542 0.00% 16,035,738
2017-08-14 2017-08-10 120.363 133,805 +509 0.00% 16,105,193
2017-08-08 2017-08-04 123.510 133,296 +2,210 0.00% 16,463,377
2017-08-07 2017-08-03 123.117 131,086 -509 0.00% 16,138,858
2017-08-03 2017-08-01 125.294 131,595 -11,291 0.00% 16,488,096
2017-07-31 2017-07-27 122.196 142,886 -1,258 0.00% 17,460,048
2017-07-28 2017-07-26 121.639 144,144 -6,293 0.00% 17,533,604
2017-07-27 2017-07-25 121.878 150,437 -2,266 0.00% 18,334,938
2017-07-26 2017-07-24 119.177 152,703 +1,259 0.00% 18,198,611
2017-07-24 2017-07-20 119.733 151,444 -852 0.00% 18,132,795
2017-07-19 2017-07-17 119.733 152,296 -7,098 0.00% 18,234,807
2017-07-17 2017-07-13 119.335 159,394 -9,566 0.00% 19,021,350
2017-07-13 2017-07-11 119.256 168,960 -6,797 0.00% 20,149,488
2017-07-12 2017-07-10 118.541 175,757 -503 0.00% 20,834,394
2017-07-10 2017-07-06 116.555 176,260 +1,258 0.00% 20,543,919
2017-07-07 2017-07-05 116.952 175,002 +1,259 0.00% 20,466,814
2017-07-06 2017-07-04 116.475 173,743 -24,921 0.00% 20,236,747
2017-07-05 2017-07-03 116.872 198,664 +1,756 0.00% 23,218,346
2017-07-03 2017-06-29 115.681 196,908 -11,579 0.00% 22,778,450
2017-06-30 2017-06-28 108.848 208,487 -3,524 0.00% 22,693,369
2017-06-28 2017-06-26 108.292 212,011 +25,173 0.00% 22,959,037
2017-06-26 2017-06-22 107.497 186,838 -1,007 0.00% 20,084,565
2017-06-21 2017-06-19 109.483 187,845 -64 0.00% 20,565,927
2017-06-12 2017-06-08 109.642 187,909 -11,076 0.00% 20,602,793
2017-06-08 2017-06-06 109.245 198,985 -644 0.00% 21,738,144
2017-06-05 2017-06-01 107.894 199,629 -31,466 0.00% 21,538,866
2017-06-02 2017-05-31 107.577 231,095 -31,466 0.00% 24,860,430
2017-05-25 2017-05-23 107.497 262,561 -1,259 0.00% 28,224,577
2017-05-22 2017-05-18 107.100 263,820 +62,575 0.00% 28,255,112
2017-05-19 2017-05-17 110.419 201,245 -1,749 0.00% 22,221,269
2017-05-18 2017-05-16 110.901 202,994 +2,304 0.00% 22,512,271
2017-05-17 2017-05-15 110.660 200,690 -12,443 0.00% 22,208,371
2017-05-16 2017-05-12 109.455 213,133 -31,109 0.00% 23,328,393
2017-05-15 2017-05-11 109.214 244,242 -1,244 0.00% 26,674,533
2017-05-10 2017-05-08 107.365 245,486 +249 0.00% 26,356,650
2017-05-08 2017-05-04 106.642 245,237 -1,245 0.00% 26,152,544
2017-05-05 2017-05-02 103.588 246,482 -84,662 0.00% 25,532,607
2017-04-28 2017-04-26 103.026 331,144 -24,887 0.00% 34,116,301
2017-04-27 2017-04-25 102.543 356,031 -62,466 0.00% 36,508,628
2017-04-26 2017-04-24 101.258 418,497 -1,244 0.00% 42,375,996
2017-04-20 2017-04-18 100.293 419,741 -42,752 0.00% 42,097,180
2017-04-13 2017-04-11 102.383 462,493 -2,489 0.00% 47,351,269
2017-04-10 2017-04-06 101.579 464,982 +62,218 0.00% 47,232,425
2017-04-06 2017-04-03 101.981 402,764 +6,121 0.00% 41,074,217
2017-03-31 2017-03-29 102.142 396,643 -2,489 0.00% 40,513,743
2017-03-29 2017-03-27 100.856 399,132 +498 0.00% 40,254,765
2017-03-28 2017-03-24 101.258 398,634 +12,443 0.00% 40,364,717
2017-03-24 2017-03-22 101.418 386,191 +29,865 0.00% 39,166,840
2017-03-23 2017-03-21 102.383 356,326 +24,887 0.00% 36,481,608
2017-03-20 2017-03-16 103.427 331,439 -97 0.00% 34,279,871
2017-03-17 2017-03-15 102.383 331,536 +12,443 0.00% 33,943,541
2017-03-15 2017-03-13 103.427 319,093 -31,108 0.00% 33,002,957
2017-03-14 2017-03-10 101.258 350,201 +193 0.00% 35,460,508
2017-03-10 2017-03-08 101.499 350,008 +24,887 0.00% 35,525,349
2017-03-09 2017-03-07 101.579 325,121 +12,444 0.00% 33,025,479
2017-03-08 2017-03-06 101.579 312,677 +12,443 0.00% 31,761,429
2017-03-03 2017-03-01 101.097 300,234 -2,240 0.00% 30,352,715
2017-03-02 2017-02-28 100.454 302,474 -5,165 0.00% 30,384,710
2017-03-01 2017-02-27 101.258 307,639 +2,489 0.00% 31,150,783
2017-02-23 2017-02-21 108.049 305,150 +8,999 0.00% 32,971,064
2017-02-22 2017-02-20 113.735 296,151 -2,912 0.00% 33,682,877
2017-02-21 2017-02-17 112.582 299,063 -1,247 0.00% 33,669,005
2017-02-20 2017-02-16 112.582 300,310 -2,615 0.00% 33,809,394
2017-02-14 2017-02-10 110.521 302,925 -6,067 0.00% 33,479,641
2017-02-10 2017-02-08 109.615 308,992 -1,213 0.00% 33,870,045
2017-02-09 2017-02-07 109.120 310,205 -12,134 0.00% 33,849,610
2017-02-01 2017-01-25 107.966 322,339 -2,426 0.00% 34,801,747
2017-01-23 2017-01-19 107.060 324,765 -1,214 0.00% 34,769,245
2017-01-19 2017-01-17 105.823 325,979 -4,853 0.00% 34,496,223
2017-01-18 2017-01-16 104.175 330,832 +4,853 0.00% 34,464,460
2017-01-17 2017-01-13 105.494 325,979 -1,213 0.00% 34,388,758
2017-01-16 2017-01-12 105.411 327,192 -1,213 0.00% 34,489,755
2017-01-13 2017-01-11 105.247 328,405 -1,214 0.00% 34,563,487
2017-01-11 2017-01-09 104.999 329,619 -1,213 0.00% 34,609,758
2017-01-09 2017-01-05 105.329 330,832 -1,214 0.00% 34,846,187
2017-01-06 2017-01-04 104.587 332,046 -1,213 0.00% 34,727,760
2017-01-05 2017-01-03 103.845 333,259 -1,213 0.00% 34,607,428
2017-01-04 2016-12-30 102.609 334,472 -1,214 0.00% 34,319,900
2016-12-30 2016-12-28 102.115 335,686 +1,214 0.00% 34,278,470
2016-12-23 2016-12-21 104.010 334,472 -2,427 0.00% 34,788,525
2016-12-22 2016-12-20 103.021 336,899 -2,427 0.00% 34,707,763
2016-12-19 2016-12-15 105.494 339,326 -1,213 0.00% 35,796,783
2016-12-15 2016-12-13 105.329 340,539 -2,427 0.00% 35,868,615
2016-12-08 2016-12-06 104.505 342,966 -485 0.00% 35,841,586
2016-12-07 2016-12-05 101.043 343,451 +485 0.00% 34,703,410
2016-12-06 2016-12-02 100.796 342,966 +3,439 0.00% 34,569,605
2016-12-01 2016-11-29 99.889 339,527 +971 0.00% 33,915,157
2016-11-29 2016-11-25 101.538 338,556 +970 0.00% 34,376,220
2016-11-18 2016-11-16 101.291 337,586 +486 0.00% 34,194,260
2016-11-16 2016-11-14 99.972 337,100 -1,699 0.00% 33,700,508
2016-11-15 2016-11-11 100.796 338,799 -5,824 0.00% 34,149,588
2016-11-14 2016-11-10 98.900 344,623 -6,067 0.00% 34,083,360
2016-11-09 2016-11-07 97.499 350,690 -35 0.00% 34,192,041
2016-10-20 2016-10-18 98.546 350,725 +4,607 0.00% 34,562,680
2016-10-06 2016-10-04 98.129 346,118 -479 0.00% 33,964,149
2016-09-30 2016-09-28 97.127 346,597 -9,340 0.00% 33,663,804
2016-09-28 2016-09-26 95.790 355,937 +3,690 0.00% 34,095,356
2016-09-26 2016-09-22 97.795 352,247 +9,579 0.00% 34,447,910
2016-09-21 2016-09-19 97.962 342,668 +479 0.00% 33,568,369
2016-09-20 2016-09-15 97.461 342,189 +5,987 0.00% 33,349,980
2016-09-08 2016-09-06 100.050 336,202 -11,974 0.00% 33,636,887
2016-09-06 2016-09-02 98.546 348,176 +958 0.00% 34,311,485
2016-09-05 2016-09-01 98.713 347,218 -50 0.00% 34,275,073
2016-09-01 2016-08-30 93.870 347,268 -1,197 0.00% 32,597,910
2016-08-25 2016-08-23 92.199 348,465 -1,198 0.00% 32,128,239
2016-08-24 2016-08-22 92.116 349,663 -1,197 0.00% 32,209,492
2016-08-15 2016-08-11 90.696 350,860 -1,198 0.00% 31,821,626
2016-08-11 2016-08-09 92.084 352,058 +4,989 0.00% 32,419,032
2016-08-10 2016-08-08 92.338 347,069 -31,636 0.00% 32,047,828
2016-08-08 2016-08-04 89.797 378,705 -1,180 0.00% 34,006,597
2016-08-05 2016-08-03 87.425 379,885 -4,722 0.00% 33,211,471
2016-08-04 2016-08-01 86.070 384,607 -2,361 0.00% 33,102,986
2016-08-03 2016-07-29 85.646 386,968 -1,181 0.00% 33,142,288
2016-07-29 2016-07-27 85.731 388,149 -1,888 0.00% 33,276,317
2016-07-27 2016-07-25 85.138 390,037 +29,511 0.00% 33,206,885
2016-07-26 2016-07-22 85.307 360,526 -3,542 0.00% 30,755,468
2016-07-22 2016-07-20 85.138 364,068 -2,360 0.00% 30,995,942
2016-07-19 2016-07-15 84.036 366,428 -4,722 0.00% 30,793,326
2016-07-18 2016-07-14 83.528 371,150 -1,653 0.00% 31,001,496
2016-07-14 2016-07-12 82.003 372,803 -1,416 0.00% 30,571,098
2016-07-13 2016-07-11 80.648 374,219 -473 0.00% 30,179,988
2016-07-12 2016-07-08 79.377 374,692 +12,513 0.00% 29,742,008
2016-07-11 2016-07-07 79.631 362,179 -1,180 0.00% 28,840,806
2016-07-08 2016-07-06 79.293 363,359 +1,652 0.00% 28,811,644
2016-07-07 2016-07-05 80.224 361,707 -2,361 0.00% 29,017,712
2016-07-06 2016-07-04 81.580 364,068 +264 0.00% 29,700,590
2016-07-04 2016-06-29 79.547 363,804 -945 0.00% 28,939,388
2016-06-30 2016-06-28 78.530 364,749 -2,125 0.00% 28,643,766
2016-06-29 2016-06-27 79.038 366,874 +70,602 0.00% 28,997,119
2016-06-28 2016-06-24 80.394 296,272 +12,513 0.00% 23,818,428
2016-06-27 2016-06-23 86.070 283,759 -12,277 0.00% 24,423,035
2016-06-23 2016-06-21 84.375 296,036 -5,902 0.00% 24,978,143
2016-06-22 2016-06-20 83.613 301,938 -3,541 0.00% 25,245,920
2016-06-21 2016-06-17 80.817 305,479 -1,181 0.00% 24,688,006
2016-06-16 2016-06-14 80.055 306,660 +1,181 0.00% 24,549,645
2016-06-14 2016-06-10 83.613 305,479 +2,360 0.00% 25,541,993
2016-06-06 2016-06-02 85.561 303,119 +237 0.00% 25,935,272
2016-06-03 2016-06-01 85.307 302,882 +29,511 0.00% 25,838,019
2016-05-31 2016-05-27 86.154 273,371 +236 0.00% 23,552,102
2016-05-30 2016-05-26 86.154 273,135 -3,542 0.00% 23,531,769
2016-05-26 2016-05-24 82.173 276,677 -9,443 0.00% 22,735,320
2016-05-25 2016-05-23 81.665 286,120 +1,416 0.00% 23,365,847
2016-05-24 2016-05-20 82.512 284,704 -4,249 0.00% 23,491,395
2016-05-23 2016-05-19 83.443 288,953 -18,887 0.00% 24,111,249
2016-05-20 2016-05-18 83.508 307,840 +3,069 0.00% 25,707,252
2016-05-19 2016-05-17 84.714 304,771 -933 0.00% 25,818,298
2016-05-16 2016-05-12 82.303 305,704 +1,394 0.00% 25,160,420
2016-05-13 2016-05-11 82.992 304,310 +17,423 0.00% 25,255,276
2016-05-12 2016-05-10 83.939 286,887 +11,151 0.00% 24,080,991
2016-05-11 2016-05-09 83.336 275,736 +465 0.00% 22,978,818
2016-05-10 2016-05-06 83.250 275,271 +7,201 0.00% 22,916,369
2016-05-06 2016-05-04 86.349 268,070 +6,970 0.00% 23,147,709
2016-05-05 2016-05-03 88.674 261,100 -1,162 0.00% 23,152,770
2016-05-04 2016-04-29 89.191 262,262 -1,858 0.00% 23,391,280
2016-04-29 2016-04-27 90.654 264,120 -233 0.00% 23,943,549
2016-04-28 2016-04-26 89.965 264,353 -464 0.00% 23,782,604
2016-04-27 2016-04-25 88.588 264,817 -4,879 0.00% 23,459,573
2016-04-26 2016-04-22 89.793 269,696 -1,394 0.00% 24,216,852
2016-04-25 2016-04-21 91.085 271,090 -1,394 0.00% 24,692,100
2016-04-22 2016-04-20 87.210 272,484 -2,323 0.00% 23,763,440
2016-04-21 2016-04-19 87.383 274,807 -8,077 0.00% 24,013,347
2016-04-20 2016-04-18 84.283 282,884 -7,788 0.00% 23,842,398
2016-04-18 2016-04-14 84.369 290,672 -4,182 0.00% 24,523,821
2016-04-15 2016-04-13 82.734 294,854 -5,807 0.00% 24,394,351
2016-04-13 2016-04-11 79.548 300,661 +464 0.00% 23,917,068
2016-04-08 2016-04-06 79.118 300,197 -1,161 0.00% 23,750,936
2016-04-07 2016-04-05 80.495 301,358 +2,091 0.00% 24,257,900
2016-04-05 2016-03-31 83.336 299,267 +4,181 0.00% 24,939,805
2016-03-31 2016-03-29 83.681 295,086 +2,323 0.00% 24,692,993
2016-03-30 2016-03-24 84.025 292,763 +465 0.00% 24,599,420
2016-03-29 2016-03-23 85.230 292,298 +4,646 0.00% 24,912,649
2016-03-24 2016-03-22 86.091 287,652 +2,556 0.00% 24,764,312
2016-03-21 2016-03-17 86.866 285,096 -2,324 0.00% 24,765,161
2016-03-15 2016-03-11 86.608 287,420 -3,484 0.00% 24,892,805
2016-03-14 2016-03-10 86.436 290,904 -3,485 0.00% 25,144,458
2016-03-11 2016-03-09 86.177 294,389 -2,323 0.00% 25,369,653
2016-03-09 2016-03-07 85.489 296,712 +6,040 0.00% 25,365,488
2016-03-07 2016-03-03 85.489 290,672 -11,616 0.00% 24,849,137
2016-03-04 2016-03-02 90.538 302,288 +34,615 0.00% 27,368,546
2016-03-03 2016-03-01 89.026 267,673 +8,565 0.00% 23,829,871
2016-03-01 2016-02-26 88.137 259,108 -3,823 0.00% 22,836,919
2016-02-29 2016-02-25 84.935 262,931 +3,149 0.00% 22,332,030
2016-02-25 2016-02-23 87.425 259,782 -450 0.00% 22,711,489
2016-02-23 2016-02-19 89.382 260,232 +4,497 0.00% 23,260,005
2016-02-22 2016-02-18 90.627 255,735 -1,124 0.00% 23,176,476
2016-02-19 2016-02-17 88.048 256,859 +3,373 0.00% 22,615,856
2016-02-17 2016-02-15 89.382 253,486 -2,698 0.00% 22,657,035
2016-02-16 2016-02-12 85.558 256,184 +2,248 0.00% 21,918,464
2016-02-11 2016-02-04 92.495 253,936 +225 0.00% 23,487,709
2016-02-01 2016-01-28 94.896 253,711 -5,622 0.00% 24,076,134
2016-01-29 2016-01-27 94.095 259,333 +450 0.00% 24,402,060
2016-01-28 2016-01-26 92.139 258,883 +1,574 0.00% 23,853,182
2016-01-25 2016-01-21 92.317 257,309 -4,947 0.00% 23,753,924
2016-01-22 2016-01-20 94.540 262,256 -11,244 0.00% 24,793,723
2016-01-21 2016-01-19 96.853 273,500 +11,244 0.00% 26,489,164
2016-01-20 2016-01-18 96.675 262,256 +2,698 0.00% 25,353,506
2016-01-18 2016-01-14 100.143 259,558 +3,374 0.00% 25,992,967
2016-01-12 2016-01-08 102.100 256,184 +224 0.00% 26,156,337
2016-01-11 2016-01-07 101.922 255,960 +2,249 0.00% 26,087,938
2016-01-07 2016-01-05 106.547 253,711 +225 0.00% 27,032,061
2016-01-06 2016-01-04 107.436 253,486 +11,244 0.00% 27,233,531
2016-01-05 2015-12-31 110.104 242,242 +398 0.00% 26,671,849
2016-01-04 2015-12-29 110.816 241,844 -1,124 0.00% 26,800,099
2015-12-23 2015-12-21 108.681 242,968 -675 0.00% 26,406,043
2015-12-21 2015-12-17 109.926 243,643 -11,244 0.00% 26,782,767
2015-12-18 2015-12-16 106.902 254,887 -1,124 0.00% 27,248,035
2015-12-16 2015-12-14 105.746 256,011 +7,421 0.00% 27,072,198
2015-12-14 2015-12-10 107.347 248,590 -11,244 0.00% 26,685,415
2015-12-11 2015-12-09 107.169 259,834 +11,244 0.00% 27,846,208
2015-12-10 2015-12-08 108.236 248,590 +5,622 0.00% 26,906,504
2015-12-08 2015-12-04 109.393 242,968 +12,368 0.00% 26,578,914
2015-12-04 2015-12-02 111.794 230,600 -1,124 0.00% 25,779,686
2015-12-03 2015-12-01 111.438 231,724 +1,281 0.00% 25,822,907
2015-12-02 2015-11-30 109.926 230,443 +225 0.00% 25,331,741
2015-11-17 2015-11-13 108.592 230,218 +450 0.00% 24,999,883
2015-11-12 2015-11-10 110.104 229,768 +1,124 0.00% 25,298,410
2015-11-11 2015-11-09 110.015 228,644 -11,243 0.00% 25,154,318
2015-11-10 2015-11-06 108.325 239,887 +11,693 0.00% 25,985,857
2015-11-09 2015-11-05 110.193 228,194 -16,866 0.00% 25,145,401
2015-11-04 2015-11-02 107.258 245,060 +5,622 0.00% 26,284,685
2015-10-30 2015-10-28 108.236 239,438 +5,622 0.00% 25,915,924
2015-10-28 2015-10-26 109.126 233,816 +5,622 0.00% 25,515,368
2015-10-22 2015-10-19 112.662 228,194 +2,617 0.00% 25,708,742
2015-10-16 2015-10-14 111.041 225,577 -444 0.00% 25,048,239
2015-10-15 2015-10-13 112.031 226,021 +22,208 0.00% 25,321,444
2015-10-14 2015-10-12 113.923 203,813 -667 0.00% 23,218,904
2015-10-13 2015-10-09 112.842 204,480 -222 0.00% 23,073,911
2015-10-12 2015-10-08 112.211 204,702 -444 0.00% 22,969,917
2015-10-09 2015-10-07 111.761 205,146 -11,104 0.00% 22,927,365
2015-10-05 2015-09-30 103.836 216,250 +592 0.00% 22,454,569
2015-10-02 2015-09-29 102.755 215,658 +1,356 0.00% 22,160,039
2015-09-30 2015-09-25 105.817 214,302 +222 0.00% 22,676,885
2015-09-25 2015-09-23 106.268 214,080 +22,652 0.00% 22,749,791
2015-09-14 2015-09-10 109.510 191,428 -222 0.00% 20,963,237
2015-09-08 2015-09-04 106.988 191,650 -10,438 0.00% 20,504,282
2015-09-04 2015-09-01 108.969 202,088 -5,552 0.00% 22,021,414
2015-09-02 2015-08-31 110.410 207,640 +444 0.00% 22,925,604
2015-09-01 2015-08-28 110.140 207,196 -222 0.00% 22,820,604
2015-08-31 2015-08-27 110.681 207,418 +11,326 0.00% 22,957,132
2015-08-28 2015-08-26 109.150 196,092 +5,552 0.00% 21,403,352
2015-08-27 2015-08-25 111.131 190,540 +445 0.00% 21,174,864
2015-08-26 2015-08-24 111.851 190,095 -21,986 0.00% 21,262,366
2015-08-25 2015-08-21 116.894 212,081 -10,438 0.00% 24,791,098
2015-08-24 2015-08-20 117.705 222,519 +222 0.00% 26,191,598
2015-08-20 2015-08-18 120.857 222,297 +5,552 0.00% 26,866,149
2015-08-18 2015-08-14 122.478 216,745 -222 0.00% 26,546,502
2015-08-13 2015-08-11 127.702 216,967 +2,449 0.00% 27,707,129
2015-08-12 2015-08-10 127.338 214,518 +7,905 0.00% 27,316,228
2015-08-03 2015-07-30 126.791 206,613 +219 0.00% 26,196,707
2015-07-29 2015-07-27 123.421 206,394 -5,050 0.00% 25,473,357
2015-07-28 2015-07-24 125.971 211,444 +5,050 0.00% 26,635,900
2015-07-13 2015-07-09 123.421 206,394 +1,125 0.00% 25,473,357
2015-07-10 2015-07-08 119.778 205,269 +3,294 0.00% 24,586,626
2015-07-08 2015-07-06 123.694 201,975 +803 0.00% 24,983,151
2015-07-07 2015-07-03 126.700 201,172 -5,489 0.00% 25,488,512
2015-07-02 2015-06-29 127.975 206,661 +5,050 0.00% 26,447,503
2015-06-30 2015-06-26 131.072 201,611 +2,415 0.00% 26,425,599
2015-06-29 2015-06-25 133.076 199,196 -219 0.00% 26,508,225
2015-06-26 2015-06-24 134.169 199,415 -220 0.00% 26,755,335
2015-06-24 2015-06-22 133.805 199,635 +220 0.00% 26,712,117
2015-06-18 2015-06-16 131.072 199,415 -30,740 0.00% 26,137,764
2015-06-17 2015-06-15 132.256 230,155 +28,105 0.00% 30,439,454
2015-06-16 2015-06-12 133.440 202,050 +2,635 0.00% 26,961,640
2015-06-12 2015-06-10 132.712 199,415 -5,489 0.00% 26,464,714
2015-06-04 2015-06-02 133.987 204,904 +5,489 0.00% 27,454,462
2015-05-29 2015-05-27 135.080 199,415 +219 0.00% 26,936,973
2015-05-22 2015-05-20 137.327 199,196 +5,490 0.00% 27,354,971
2015-05-21 2015-05-19 137.419 193,706 +2,013 0.00% 26,618,875
2015-05-20 2015-05-18 138.339 191,693 +8,040 0.00% 26,518,690
2015-05-18 2015-05-14 137.695 183,653 +3,042 0.00% 25,288,114
2015-05-13 2015-05-11 139.444 180,611 -869 0.00% 25,185,099
2015-05-06 2015-05-04 139.168 181,480 +651 0.00% 25,256,164
2015-05-05 2015-04-30 141.653 180,829 -434 0.00% 25,614,951
2015-04-30 2015-04-28 140.640 181,263 +2,057 0.00% 25,492,906
2015-04-29 2015-04-27 140.732 179,206 +54,758 0.00% 25,220,103
2015-04-28 2015-04-24 135.854 124,448 -1,087 0.00% 16,906,788
2015-04-27 2015-04-23 130.332 125,535 -1,533 0.00% 16,361,191
2015-04-22 2015-04-20 129.687 127,068 +5,432 0.00% 16,479,120
2015-04-20 2015-04-16 129.595 121,636 -434 0.00% 15,763,462
2015-04-15 2015-04-13 129.227 122,070 +1,955 0.00% 15,774,764
2015-04-14 2015-04-10 127.386 120,115 +218 0.00% 15,301,012
2015-04-13 2015-04-09 126.190 119,897 +140 0.00% 15,129,779
2015-04-10 2015-04-08 125.638 119,757 +218 0.00% 15,045,977
2015-03-26 2015-03-24 123.521 119,539 +217 0.00% 14,765,527
2015-03-25 2015-03-23 123.981 119,322 +217 0.00% 14,793,637
2015-03-20 2015-03-18 121.312 119,105 -217 0.00% 14,448,815
2015-03-17 2015-03-13 119.655 119,322 +217 0.00% 14,277,452
2015-03-13 2015-03-11 121.404 119,105 +8,692 0.00% 14,459,778
2015-03-12 2015-03-10 123.521 110,413 +217 0.00% 13,638,278
2015-03-05 2015-03-03 131.315 110,196 +2,447 0.00% 14,470,370
2015-03-04 2015-03-02 130.938 107,749 -212 0.00% 14,108,472
2015-02-27 2015-02-25 131.880 107,961 +212 0.00% 14,237,857
2015-02-26 2015-02-24 130.750 107,749 +1,275 0.00% 14,088,186
2015-02-23 2015-02-16 134.986 106,474 +425 0.00% 14,372,500
2015-02-06 2015-02-04 136.304 106,049 -425 0.00% 14,454,888
2015-02-04 2015-02-02 134.139 106,474 -850 0.00% 14,282,296
2015-01-29 2015-01-27 137.998 107,324 +213 0.00% 14,810,524
2015-01-21 2015-01-19 131.691 107,111 -425 0.00% 14,105,594
2015-01-20 2015-01-16 132.162 107,536 +212 0.00% 14,212,176
2015-01-08 2015-01-06 135.080 107,324 +213 0.00% 14,497,341
2015-01-07 2015-01-05 137.245 107,111 -26,346 0.00% 14,700,469
2015-01-06 2015-01-02 139.316 133,457 +26,558 0.00% 18,592,709
2015-01-02 2014-12-29 141.105 106,899 -26,558 0.00% 15,083,942
2014-12-29 2014-12-22 139.504 133,457 +24,434 0.00% 18,617,834
2014-12-18 2014-12-16 136.680 109,023 +212 0.00% 14,901,306
2014-12-10 2014-12-08 145.623 108,811 +658 0.00% 15,845,382
2014-12-03 2014-12-01 143.270 108,153 +2,337 0.00% 15,495,044
2014-11-26 2014-11-24 145.152 105,816 -2,124 0.00% 15,359,437
2014-11-19 2014-11-17 146.000 107,940 +1,062 0.00% 15,759,187
2014-11-14 2014-11-12 147.788 106,878 -63,740 0.00% 15,795,288
2014-11-12 2014-11-10 147.035 170,618 +212 0.00% 25,086,812
2014-11-05 2014-11-03 148.070 170,406 -424 0.00% 25,232,088
2014-10-31 2014-10-29 148.823 170,830 -213 0.00% 25,423,515
2014-10-27 2014-10-23 146.847 171,043 +425 0.00% 25,117,100
2014-10-23 2014-10-21 147.838 170,618 +1,688 0.00% 25,223,899
2014-10-21 2014-10-17 148.124 168,930 -211 0.00% 25,022,529
2014-10-20 2014-10-16 147.648 169,141 +211 0.00% 24,973,380
2014-10-15 2014-10-13 148.694 168,930 +420 0.00% 25,118,893
2014-10-09 2014-10-07 150.310 168,510 +1,184 0.00% 25,328,794
2014-10-07 2014-10-03 149.550 167,326 +421 0.00% 25,023,562
2014-10-03 2014-09-29 153.448 166,905 +210 0.00% 25,611,195
2014-09-26 2014-09-24 156.490 166,695 +6,311 0.00% 26,086,113
2014-09-02 2014-08-29 159.057 160,384 +211 0.00% 25,510,205
2014-09-01 2014-08-28 158.201 160,173 -842 0.00% 25,339,591
2014-08-28 2014-08-26 158.582 161,015 -421 0.00% 25,534,029
2014-08-20 2014-08-18 160.258 161,436 +1,497 0.00% 25,871,369
2014-08-01 2014-07-30 160.450 159,939 -417 0.00% 25,662,159
2014-07-31 2014-07-29 159.682 160,356 -208 0.00% 25,605,961
2014-07-29 2014-07-25 156.803 160,564 -417 0.00% 25,176,930
2014-07-10 2014-07-08 153.444 160,981 +560 0.00% 24,701,631
2014-06-27 2014-06-25 152.869 160,421 +209 0.00% 24,523,336
2014-06-04 2014-05-30 156.899 160,212 -253 0.00% 25,137,110
2014-05-22 2014-05-20 159.744 160,465 -1,043 0.00% 25,633,379
2014-05-21 2014-05-19 158.873 161,508 +1,519 0.00% 25,659,180
2014-05-20 2014-05-16 157.613 159,989 -3,510 0.00% 25,216,370
2014-05-14 2014-05-12 152.769 163,499 -6 0.00% 24,977,656
2014-05-02 2014-04-29 154.223 163,505 +620 0.00% 25,216,162
2014-04-30 2014-04-28 152.479 162,885 +2,559 0.00% 24,836,518
2014-04-16 2014-04-14 155.676 160,326 +413 0.00% 24,958,859
2014-04-14 2014-04-10 156.548 159,913 -206 0.00% 25,033,986
2014-04-11 2014-04-09 154.223 160,119 +147 0.00% 24,693,964
2014-04-04 2014-04-02 153.351 159,972 -619 0.00% 24,531,820
2014-03-24 2014-03-20 147.151 160,591 +1,032 0.00% 23,631,096
2014-03-17 2014-03-13 151.123 159,559 +619 0.00% 24,112,975
2014-03-14 2014-03-12 152.285 158,940 +620 0.00% 24,204,195
2014-03-12 2014-03-10 158.780 158,320 +5,942 0.00% 25,138,097
2014-03-04 2014-02-28 162.333 152,378 +811 0.00% 24,735,958
2014-03-03 2014-02-27 161.642 151,567 +405 0.00% 24,499,607
2014-02-26 2014-02-24 165.589 151,162 -4 0.00% 25,030,825
2014-02-25 2014-02-21 166.478 151,166 -203 0.00% 25,165,744
2014-02-20 2014-02-18 164.504 151,369 -811 0.00% 24,900,789
2014-02-10 2014-02-06 155.425 152,180 +203 0.00% 23,652,590
2014-02-07 2014-02-05 155.228 151,977 -405 0.00% 23,591,044
2014-02-05 2014-01-30 159.767 152,382 +810 0.00% 24,345,634
2014-01-27 2014-01-23 168.056 151,572 -5,986 0.00% 25,472,654
2014-01-21 2014-01-17 169.438 157,558 -405 0.00% 26,696,315
2014-01-10 2014-01-08 168.550 157,963 -405 0.00% 26,624,644
2014-01-08 2014-01-06 164.109 158,368 +202 0.00% 25,989,639
2013-12-16 2013-12-12 162.925 158,166 +406 0.00% 25,769,190
2013-12-13 2013-12-11 163.418 157,760 +202 0.00% 25,780,884
2013-12-11 2013-12-09 166.181 157,558 +1,127 0.00% 26,183,224
2013-11-29 2013-11-27 171.708 156,431 +202 0.00% 26,860,410
2013-11-27 2013-11-25 170.721 156,229 -402 0.00% 26,671,554
2013-11-11 2013-11-07 169.438 156,631 +2,027 0.00% 26,539,246
2013-11-08 2013-11-06 170.918 154,604 -3,243 0.00% 26,424,646
2013-11-01 2013-10-30 169.734 157,847 +203 0.00% 26,792,013
2013-10-23 2013-10-21 169.395 157,644 +5,446 0.00% 26,704,108
2013-10-21 2013-10-17 167.403 152,198 +6,426 0.00% 25,478,449
2013-10-11 2013-10-09 165.910 145,772 +6,025 0.00% 24,184,963
2013-10-09 2013-10-07 166.806 139,747 +1,178 0.00% 23,310,609
2013-10-04 2013-10-02 167.602 138,569 -602 0.00% 23,224,508
2013-10-03 2013-09-30 168.001 139,171 +803 0.00% 23,380,842
2013-09-25 2013-09-23 171.885 138,368 +2,410 0.00% 23,783,336
2013-09-24 2013-09-19 175.171 135,958 -2,639 0.00% 23,815,896
2013-09-19 2013-09-17 171.685 138,597 -14,460 0.00% 23,795,093
2013-09-09 2013-09-05 170.192 153,057 -8,435 0.00% 26,049,032
2013-09-03 2013-08-30 163.320 161,492 +201 0.00% 26,374,922
2013-08-28 2013-08-26 167.503 161,291 +4,418 0.00% 27,016,709
2013-08-26 2013-08-22 166.407 156,873 +6,025 0.00% 26,104,836
2013-08-21 2013-08-19 172.670 150,848 +1,382 0.00% 26,046,886
2013-08-16 2013-08-13 173.172 149,466 +1,990 0.00% 25,883,368
2013-08-12 2013-08-08 169.353 147,476 +2,189 0.00% 24,975,509
2013-08-08 2013-08-06 171.062 145,287 +1,194 0.00% 24,853,034
2013-08-05 2013-08-01 177.796 144,093 +796 0.00% 25,619,097
2013-08-02 2013-07-31 175.182 143,297 +199 0.00% 25,103,113
2013-07-25 2013-07-23 176.690 143,098 -398 0.00% 25,283,985
2013-07-24 2013-07-22 175.182 143,496 -199 0.00% 25,137,974
2013-07-19 2013-07-17 171.866 143,695 -288 0.00% 24,696,242
2013-07-15 2013-07-11 171.263 143,983 -398 0.00% 24,658,912
2013-07-11 2013-07-09 168.649 144,381 +465 0.00% 24,349,783
2013-07-04 2013-07-02 163.825 143,916 -796 0.00% 23,577,067
2013-07-03 2013-06-28 163.323 144,712 +1,393 0.00% 23,634,750
2013-06-25 2013-06-21 162.117 143,319 +398 0.00% 23,234,388
2013-06-13 2013-06-10 169.856 142,921 +199 0.00% 24,275,928
2013-05-29 2013-05-27 174.077 142,722 +398 0.00% 24,844,594
2013-05-22 2013-05-20 182.983 142,324 +1,220 0.00% 26,042,943
2013-05-21 2013-05-16 180.044 141,104 -9,864 0.00% 25,404,871
2013-05-16 2013-05-14 178.320 150,968 -6,313 0.00% 26,920,644
2013-05-13 2013-05-09 178.320 157,281 -6,734 0.00% 28,046,380
2013-05-08 2013-05-06 174.468 164,015 +590 0.00% 28,615,356
2013-05-02 2013-04-29 170.413 163,425 -302 0.00% 27,849,725
2013-04-24 2013-04-22 164.229 163,727 -198 0.00% 26,888,714
2013-04-17 2013-04-15 164.330 163,925 +1,973 0.00% 26,937,849
2013-04-11 2013-04-09 164.026 161,952 +198 0.00% 26,564,371
2013-04-08 2013-04-03 168.183 161,754 -198 0.00% 27,204,210
2013-03-22 2013-03-20 170.413 161,952 -394 0.00% 27,598,707
2013-03-20 2013-03-18 173.486 162,346 +2,686 0.00% 28,164,772
2013-03-11 2013-03-07 172.043 159,660 +4,850 0.00% 27,468,377
2013-03-08 2013-03-06 173.280 154,810 +9,701 0.00% 26,825,465
2013-03-07 2013-03-05 172.765 145,109 +2,717 0.00% 25,069,686
2013-02-25 2013-02-21 175.445 142,392 +194 0.00% 24,981,912
2013-02-18 2013-02-14 180.702 142,198 +4,656 0.00% 25,695,433
2013-02-05 2013-02-01 181.423 137,542 -194 0.00% 24,953,332
2013-02-04 2013-01-31 182.042 137,736 +1,358 0.00% 25,073,716
2013-01-31 2013-01-29 179.877 136,378 -312 0.00% 24,531,284
2013-01-29 2013-01-25 178.331 136,690 -200 0.00% 24,376,053
2013-01-09 2013-01-07 171.218 136,890 -776 0.00% 23,438,072
2013-01-08 2013-01-04 169.054 137,666 -582 0.00% 23,272,931
2013-01-07 2013-01-03 171.734 138,248 -10,671 0.00% 23,741,841
2013-01-03 2012-12-31 167.610 148,919 -582 0.00% 24,960,380
2012-12-28 2012-12-24 168.229 149,501 -194 0.00% 25,150,394
2012-12-27 2012-12-20 168.332 149,695 +1,358 0.00% 25,198,461
2012-12-17 2012-12-13 165.446 148,337 -582 0.00% 24,541,724
2012-12-12 2012-12-10 163.796 148,919 +1,192 0.00% 24,392,401
2012-12-05 2012-12-03 161.322 147,727 -388 0.00% 23,831,685
2012-12-04 2012-11-30 162.353 148,115 -194 0.00% 24,046,957
2012-11-16 2012-11-14 153.591 148,309 -1,359 0.00% 22,778,982
2012-11-08 2012-11-06 158.127 149,668 +194 0.00% 23,666,544
2012-10-24 2012-10-19 159.270 149,474 +1,363 0.00% 23,806,705
2012-10-04 2012-09-28 151.780 148,111 +1,350 0.00% 22,480,245
2012-09-19 2012-09-17 152.820 146,761 -413 0.00% 22,428,018
2012-09-18 2012-09-14 151.260 147,174 -384 0.00% 22,261,475
2012-09-17 2012-09-13 146.994 147,558 -577 0.00% 21,690,190
2012-09-14 2012-09-12 146.474 148,135 +192 0.00% 21,697,954
2012-09-11 2012-09-07 143.353 147,943 -192 0.00% 21,208,115
2012-08-20 2012-08-16 141.793 148,135 -192 0.00% 21,004,482
2012-08-16 2012-08-14 146.068 148,327 -193 0.00% 21,665,842
2012-08-15 2012-08-13 144.282 148,520 +1,301 0.00% 21,428,710
2012-08-09 2012-08-07 141.549 147,219 -190 0.00% 20,838,767
2012-08-08 2012-08-06 140.919 147,409 -571 0.00% 20,772,719
2012-07-27 2012-07-25 130.831 147,980 +190 0.00% 19,360,338
2012-07-20 2012-07-18 139.868 147,790 +190 0.00% 20,671,104
2012-07-19 2012-07-17 142.810 147,600 -190 0.00% 21,078,824
2012-07-17 2012-07-13 139.868 147,790 +190 0.00% 20,671,104
2012-07-05 2012-07-03 146.068 147,600 +1,433 0.00% 21,559,651
2012-07-04 2012-06-29 144.071 146,167 -191 0.00% 21,058,496
2012-07-03 2012-06-28 143.231 146,358 +191 0.00% 20,962,973
2012-06-28 2012-06-26 143.336 146,167 -1,142 0.00% 20,950,976
2012-06-22 2012-06-20 143.861 147,309 -571 0.00% 21,192,066
2012-06-21 2012-06-19 140.604 147,880 -31 0.00% 20,792,471
2012-06-19 2012-06-15 140.394 147,911 -381 0.00% 20,765,744
2012-06-08 2012-06-06 130.095 148,292 -190 0.00% 19,292,074
2012-06-06 2012-06-04 126.417 148,482 +380 0.00% 18,770,680
2012-06-05 2012-06-01 127.888 148,102 +191 0.00% 18,940,527
2012-05-31 2012-05-29 132.407 147,911 +190 0.00% 19,584,459
2012-05-28 2012-05-24 130.621 147,721 +190 0.00% 19,295,406
2012-05-21 2012-05-17 138.292 147,531 +191 0.00% 20,402,328
2012-05-16 2012-05-14 143.744 147,340 +1,495 0.00% 21,179,257
2012-05-09 2012-05-07 145.867 145,845 +189 0.00% 21,274,025
2012-05-07 2012-05-03 151.919 145,656 -189 0.00% 22,127,860
2012-05-04 2012-05-02 151.388 145,845 -188 0.00% 22,079,156
2012-05-02 2012-04-27 147.460 146,033 +118 0.00% 21,533,997
2012-04-23 2012-04-19 146.929 145,915 +188 0.00% 21,439,143
2012-04-19 2012-04-17 142.470 145,727 +6,971 0.00% 20,761,749
2012-03-29 2012-03-27 149.477 138,756 +377 0.00% 20,740,815
2012-03-27 2012-03-23 146.717 138,379 +946 0.00% 20,302,505
2012-03-16 2012-03-14 147.141 137,433 -1,319 0.00% 20,222,072
2012-03-14 2012-03-12 146.374 138,752 +2,191 0.00% 20,309,704
2012-03-09 2012-03-07 146.158 136,561 +742 0.00% 19,959,538
2012-02-06 2012-02-02 144.433 135,819 -185 0.00% 19,616,684
2012-02-03 2012-02-01 139.902 136,004 +185 0.00% 19,027,256
2012-02-02 2012-01-31 140.442 135,819 +185 0.00% 19,074,625
2012-01-30 2012-01-26 140.334 135,634 +371 0.00% 19,034,013
2012-01-27 2012-01-20 139.255 135,263 -1,112 0.00% 18,836,047
2012-01-20 2012-01-18 133.754 136,375 -186 0.00% 18,240,677
2012-01-18 2012-01-16 128.684 136,561 +1,377 0.00% 17,573,232
2012-01-13 2012-01-11 130.410 135,184 -927 0.00% 17,629,342
2012-01-05 2012-01-03 130.626 136,111 -556 0.00% 17,779,595
2011-12-21 2011-12-19 124.369 136,667 +185 0.00% 16,997,203
2011-12-19 2011-12-15 124.909 136,482 +556 0.00% 17,047,804
2011-12-16 2011-12-14 126.635 135,926 +927 0.00% 17,212,943
2011-12-05 2011-12-01 130.841 134,999 -1,112 0.00% 17,663,463
2011-11-30 2011-11-28 123.183 136,111 +556 0.00% 16,766,555
2011-11-24 2011-11-22 127.298 135,555 +927 0.00% 17,255,836
2011-11-23 2011-11-21 128.280 134,628 +1,614 0.00% 17,270,112
2011-11-14 2011-11-10 134.722 133,014 +1,099 0.00% 17,919,852
2011-11-08 2011-11-04 147.604 131,915 -916 0.00% 19,471,203
2011-11-04 2011-11-02 147.277 132,831 +916 0.00% 19,562,903
2011-11-01 2011-10-28 153.063 131,915 -1,282 0.00% 20,191,291
2011-10-27 2011-10-25 142.800 133,197 -916 0.00% 19,020,595
2011-10-26 2011-10-24 142.036 134,113 -916 0.00% 19,048,908
2011-10-24 2011-10-20 137.451 135,029 +550 0.00% 18,559,859
2011-10-21 2011-10-19 139.525 134,479 -550 0.00% 18,763,214
2011-10-20 2011-10-18 137.233 135,029 +550 0.00% 18,530,376
2011-10-18 2011-10-14 139.089 134,479 +366 0.00% 18,704,487
2011-10-17 2011-10-13 141.163 134,113 -1,466 0.00% 18,931,774
2011-10-10 2011-10-06 129.481 135,579 -2,015 0.00% 17,554,927
2011-10-07 2011-10-04 123.695 137,594 +183 0.00% 17,019,677
2011-10-06 2011-10-03 127.407 137,411 +1,122 0.00% 17,507,102
2011-10-04 2011-09-30 132.975 136,289 -401 0.00% 18,122,996
2011-10-03 2011-09-28 135.486 136,690 -733 0.00% 18,519,550
2011-09-28 2011-09-26 130.027 137,423 +366 0.00% 17,868,705
2011-09-27 2011-09-23 129.918 137,057 +550 0.00% 17,806,152
2011-09-16 2011-09-14 134.831 136,507 -550 0.00% 18,405,337
2011-09-15 2011-09-12 133.957 137,057 +1,100 0.00% 18,359,789
2011-09-14 2011-09-09 141.818 135,957 +366 0.00% 19,281,136
2011-09-06 2011-09-02 146.622 135,591 +916 0.00% 19,880,568
2011-09-05 2011-09-01 147.167 134,675 -916 0.00% 19,819,778
2011-08-31 2011-08-29 143.019 135,591 -394 0.00% 19,392,065
2011-08-29 2011-08-25 143.892 135,985 +573 0.00% 19,567,183
2011-08-23 2011-08-19 142.364 135,412 +916 0.00% 19,277,763
2011-08-17 2011-08-15 153.971 134,496 +821 0.00% 20,708,513
2011-08-16 2011-08-12 148.126 133,675 +363 0.00% 19,800,690
2011-08-15 2011-08-11 147.795 133,312 +544 0.00% 19,702,810
2011-08-12 2011-08-10 152.207 132,768 +725 0.00% 20,208,153
2011-08-11 2011-08-09 146.471 132,043 -1,994 0.00% 19,340,495
2011-08-10 2011-08-08 157.942 134,037 -182 0.00% 21,170,048
2011-08-09 2011-08-05 160.368 134,219 +544 0.00% 21,524,473
2011-08-04 2011-08-02 171.839 133,675 -181 0.00% 22,970,570
2011-07-21 2011-07-19 165.993 133,856 +1,813 0.00% 22,219,203
2011-07-08 2011-07-06 171.508 132,043 -181 0.00% 22,646,438
2011-07-06 2011-07-04 172.721 132,224 +383 0.00% 22,837,900
2011-07-04 2011-06-29 167.537 131,841 +181 0.00% 22,088,305
2011-06-29 2011-06-27 165.883 131,660 +544 0.00% 21,840,160
2011-06-22 2011-06-20 166.545 131,116 +544 0.00% 21,836,688
2011-06-21 2011-06-17 167.758 130,572 +1,813 0.00% 21,904,503
2011-06-20 2011-06-16 169.523 128,759 +363 0.00% 21,827,580
2011-06-16 2011-06-14 174.376 128,396 +181 0.00% 22,389,144
2011-06-14 2011-06-10 173.714 128,215 +181 0.00% 22,272,734
2011-06-13 2011-06-09 174.927 128,034 +363 0.00% 22,396,627
2011-06-02 2011-05-31 180.883 127,671 -181 0.00% 23,093,525
2011-05-30 2011-05-26 176.802 127,852 +181 0.00% 22,604,514
2011-05-26 2011-05-24 174.486 127,671 +544 0.00% 22,276,803
2011-05-23 2011-05-19 177.685 127,127 +181 0.00% 22,588,504
2011-05-19 2011-05-17 180.788 126,946 -21,941 0.00% 22,950,331
2011-05-18 2011-05-16 182.012 148,887 +6,678 0.00% 27,099,211
2011-05-16 2011-05-12 182.012 142,209 +719 0.00% 25,883,736
2011-05-05 2011-05-03 187.686 141,490 +1,158 0.00% 26,555,678
2011-05-03 2011-04-28 187.908 140,332 +22,471 0.00% 26,369,563
2011-04-27 2011-04-21 187.018 117,861 -360 0.00% 22,042,173
2011-04-21 2011-04-19 181.567 118,221 +360 0.00% 21,465,023
2011-04-13 2011-04-11 187.797 117,861 +180 0.00% 22,133,961
2011-04-12 2011-04-08 189.466 117,681 -360 0.00% 22,296,545
2011-04-11 2011-04-07 187.575 118,041 -180 0.00% 22,141,499
2011-04-06 2011-04-01 181.344 118,221 +540 0.00% 21,438,718
2011-04-01 2011-03-30 182.457 117,681 +179 0.00% 21,471,717
2011-03-29 2011-03-25 182.902 117,502 +180 0.00% 21,491,347
2011-03-24 2011-03-22 179.453 117,322 +180 0.00% 21,053,795
2011-03-17 2011-03-15 182.442 117,142 +359 0.00% 21,371,649
2011-03-16 2011-03-14 186.832 116,783 +1,344 0.00% 21,818,761
2011-03-15 2011-03-11 186.494 115,439 +178 0.00% 21,528,682
2011-03-14 2011-03-10 188.407 115,261 -2,133 0.00% 21,716,019
2011-03-11 2011-03-09 190.996 117,394 +2,133 0.00% 22,421,782
2011-03-09 2011-03-07 187.057 115,261 +533 0.00% 21,560,349
2011-03-07 2011-03-03 189.533 114,728 +533 0.00% 21,744,723
2011-03-04 2011-03-02 188.858 114,195 -2,310 0.00% 21,566,587
2011-03-03 2011-03-01 193.022 116,505 +3,376 0.00% 22,488,012
2011-03-02 2011-02-28 203.489 113,129 +178 0.00% 23,020,500
2011-03-01 2011-02-25 200.450 112,951 +178 0.00% 22,641,040
2011-02-28 2011-02-24 196.173 112,773 +355 0.00% 22,123,045
2011-02-11 2011-02-09 201.913 112,418 -182 0.00% 22,698,683
2011-02-09 2011-02-07 198.087 112,600 -3,284 0.00% 22,304,548
2011-01-31 2011-01-27 193.022 115,884 -920 0.00% 22,368,145
2011-01-27 2011-01-25 195.498 116,804 -534 0.00% 22,834,942
2011-01-20 2011-01-18 196.961 117,338 +534 0.00% 23,111,020
2011-01-18 2011-01-14 195.273 116,804 -8,175 0.00% 22,808,649
2011-01-17 2011-01-13 194.935 124,979 -1,013 0.00% 24,362,806
2011-01-14 2011-01-12 192.347 125,992 +6,930 0.00% 24,234,129
2011-01-12 2011-01-10 183.905 119,062 +353 0.00% 21,896,142
2011-01-11 2011-01-07 186.269 118,709 -178 0.00% 22,111,796
2011-01-06 2011-01-04 180.754 118,887 +355 0.00% 21,489,301
2011-01-04 2010-12-31 179.403 118,532 +178 0.00% 21,265,045
2010-12-29 2010-12-24 179.291 118,354 +247 0.00% 21,219,790
2010-12-20 2010-12-16 179.854 118,107 +178 0.00% 21,241,970
2010-12-06 2010-12-02 180.304 117,929 -889 0.00% 21,263,047
2010-12-03 2010-12-01 178.953 118,818 +356 0.00% 21,262,863
2010-12-02 2010-11-30 177.715 118,462 +1,777 0.00% 21,052,495
2010-12-01 2010-11-29 180.191 116,685 +177 0.00% 21,025,616
2010-11-29 2010-11-25 180.191 116,508 +178 0.00% 20,993,723
2010-11-26 2010-11-24 180.979 116,330 -9,775 0.00% 21,053,299
2010-11-25 2010-11-23 180.529 126,105 -355 0.00% 22,765,597
2010-11-24 2010-11-22 185.143 126,460 -178 0.00% 23,413,237
2010-11-23 2010-11-19 186.494 126,638 +711 0.00% 23,617,228
2010-11-22 2010-11-18 185.706 125,927 +178 0.00% 23,385,420
2010-11-19 2010-11-17 183.005 125,749 +177 0.00% 23,012,694
2010-11-17 2010-11-15 191.860 125,572 -3,476 0.00% 24,092,197
2010-11-16 2010-11-12 191.519 129,048 +1,059 0.00% 24,715,202
2010-11-12 2010-11-10 195.035 127,989 -4,410 0.00% 24,962,285
2010-11-11 2010-11-09 196.962 132,399 -353 0.00% 26,077,609
2010-11-10 2010-11-08 196.622 132,752 +706 0.00% 26,101,977
2010-11-09 2010-11-05 199.910 132,046 +9,701 0.00% 26,397,379
2010-11-08 2010-11-04 193.901 122,345 -177 0.00% 23,722,780
2010-11-05 2010-11-03 187.097 122,522 -176 0.00% 22,923,518
2010-11-03 2010-11-01 184.716 122,698 +705 0.00% 22,664,274
2010-10-29 2010-10-27 182.902 121,993 -182 0.00% 22,312,720
2010-10-15 2010-10-13 185.623 122,175 +882 0.00% 22,678,497
2010-10-12 2010-10-08 184.603 121,293 -353 0.00% 22,390,994
2010-10-11 2010-10-07 185.283 121,646 -649 0.00% 22,538,921
2010-10-06 2010-10-04 181.881 122,295 +904 0.00% 22,243,151
2010-10-05 2010-09-30 180.747 121,391 +353 0.00% 21,941,082
2010-10-04 2010-09-29 182.448 121,038 +176 0.00% 22,083,150
2010-09-21 2010-09-17 187.324 120,862 -353 0.00% 22,640,346
2010-09-15 2010-09-13 182.788 121,215 -352 0.00% 22,156,678
2010-09-14 2010-09-10 179.500 121,567 -1,764 0.00% 21,821,262
2010-09-10 2010-09-08 177.345 123,331 +1,764 0.00% 21,872,189
2010-08-31 2010-08-27 172.696 121,567 +176 0.00% 20,994,176
2010-08-30 2010-08-26 174.397 121,391 -198 0.00% 21,170,254
2010-08-24 2010-08-20 175.418 121,589 +353 0.00% 21,328,870
2010-08-20 2010-08-18 178.933 121,236 +176 0.00% 21,693,111
2010-08-18 2010-08-16 181.820 121,060 +941 0.00% 22,011,125
2010-08-16 2010-08-12 182.848 120,119 -2,317 0.00% 21,963,578
2010-08-13 2010-08-11 186.277 122,436 +350 0.00% 22,806,999
2010-08-10 2010-08-06 189.020 122,086 -3,675 0.00% 23,076,650
2010-08-09 2010-08-05 188.905 125,761 -5,426 0.00% 23,756,925
2010-08-05 2010-08-03 188.563 131,187 -350 0.00% 24,736,950
2010-08-04 2010-08-02 185.248 131,537 -154 0.00% 24,367,016
2010-08-02 2010-07-29 184.106 131,691 -350 0.00% 24,245,047
2010-07-30 2010-07-28 184.906 132,041 -175 0.00% 24,415,112
2010-07-29 2010-07-27 180.220 132,216 -4,200 0.00% 23,827,973
2010-07-27 2010-07-23 175.763 136,416 +12,517 0.00% 23,976,901
2010-07-16 2010-07-14 172.678 123,899 -350 0.00% 21,394,575
2010-07-13 2010-07-09 168.563 124,249 -350 0.00% 20,943,841
2010-07-12 2010-07-08 166.849 124,599 -525 0.00% 20,789,250
2010-07-08 2010-07-06 163.764 125,124 +350 0.00% 20,490,767
2010-07-07 2010-07-05 162.621 124,774 +1,303 0.00% 20,290,857
2010-07-06 2010-07-02 163.878 123,471 +700 0.00% 20,234,176
2010-06-30 2010-06-28 171.535 122,771 +175 0.00% 21,059,492
2010-06-24 2010-06-22 173.020 122,596 -2,100 0.00% 21,211,607
2010-06-22 2010-06-18 171.078 124,696 -350 0.00% 21,332,695
2010-06-18 2010-06-15 168.906 125,046 -525 0.00% 21,121,056
2010-06-17 2010-06-14 168.792 125,571 -14,534 0.00% 21,195,382
2010-06-08 2010-06-04 167.992 140,105 -175 0.00% 23,536,526
2010-06-07 2010-06-03 166.621 140,280 -175 0.00% 23,373,550
2010-05-28 2010-05-26 160.335 140,455 +175 0.00% 22,519,891
2010-05-27 2010-05-25 158.964 140,280 +1,225 0.00% 22,299,457
2010-05-26 2010-05-24 163.764 139,055 +700 0.00% 22,772,159
2010-05-24 2010-05-19 164.906 138,355 +1,050 0.00% 22,815,637
2010-05-19 2010-05-17 168.034 137,305 +1,849 0.00% 23,071,901
2010-05-18 2010-05-14 171.952 135,456 +174 0.00% 23,291,989
2010-05-14 2010-05-12 178.752 135,282 +173 0.00% 24,181,950
2010-05-13 2010-05-11 175.756 135,109 +174 0.00% 23,746,173
2010-05-12 2010-05-10 179.098 134,935 -347 0.00% 24,166,576
2010-05-11 2010-05-07 169.532 135,282 +1,735 0.00% 22,934,654
2010-05-10 2010-05-06 177.139 133,547 -13,189 0.00% 23,656,337
2010-05-07 2010-05-05 178.752 146,736 +174 0.00% 26,229,377
2010-05-06 2010-05-04 182.210 146,562 +173 0.00% 26,705,010
2010-05-05 2010-05-03 182.094 146,389 +1,329 0.00% 26,656,617
2010-05-04 2010-04-30 186.589 145,060 -868 0.00% 27,066,620
2010-05-03 2010-04-29 182.325 145,928 -2,603 0.00% 26,606,308
2010-04-30 2010-04-28 182.325 148,531 +1,215 0.00% 27,080,899
2010-04-22 2010-04-20 190.508 147,316 +173 0.00% 28,064,821
2010-04-19 2010-04-15 194.311 147,143 -173 0.00% 28,591,483
2010-04-15 2010-04-13 190.623 147,316 -174 0.00% 28,081,799
2010-04-12 2010-04-08 183.362 147,490 +174 0.00% 27,044,083
2010-04-07 2010-03-31 182.325 147,316 +173 0.00% 26,859,375
2010-04-01 2010-03-30 184.515 147,143 -173 0.00% 27,150,038
2010-03-31 2010-03-29 184.169 147,316 +173 0.00% 27,131,024
2010-03-26 2010-03-24 182.325 147,143 +174 0.00% 26,827,832
2010-03-24 2010-03-22 182.671 146,969 +520 0.00% 26,846,922
2010-03-18 2010-03-16 187.589 146,449 +521 0.00% 27,472,206
2010-03-17 2010-03-15 188.171 145,928 +1,405 0.00% 27,459,381
2010-03-16 2010-03-12 189.218 144,523 +172 0.00% 27,346,364
2010-03-12 2010-03-10 189.916 144,351 +172 0.00% 27,414,608
2010-03-05 2010-03-03 189.567 144,179 +344 0.00% 27,331,608
2010-03-04 2010-03-02 187.473 143,835 +3,437 0.00% 26,965,111
2010-03-03 2010-03-01 201.670 140,398 -172 0.00% 28,314,022
2010-03-01 2010-02-25 198.528 140,570 +344 0.00% 27,907,039
2010-02-17 2010-02-11 189.334 140,226 -1,070 0.00% 26,549,612
2010-02-11 2010-02-09 184.563 141,296 -171 0.00% 26,078,051
2010-02-10 2010-02-08 185.960 141,467 +171 0.00% 26,307,162
2010-02-09 2010-02-05 187.822 141,296 +860 0.00% 26,538,446
2010-01-26 2010-01-22 199.459 140,436 +4,468 0.00% 28,011,177
2010-01-21 2010-01-19 206.557 135,968 +1,031 0.00% 28,085,176
2010-01-20 2010-01-18 207.721 134,937 +4,297 0.00% 28,029,242
2010-01-18 2010-01-14 211.445 130,640 +172 0.00% 27,623,149
2010-01-13 2010-01-11 215.052 130,468 -133 0.00% 28,057,441
2010-01-08 2010-01-06 213.190 130,601 -172 0.00% 27,842,874
2010-01-06 2010-01-04 207.721 130,773 +516 0.00% 27,164,292
2009-12-30 2009-12-28 205.743 130,257 -2,235 0.00% 26,799,421
2009-12-29 2009-12-24 206.208 132,492 +4,297 0.00% 27,320,929
2009-12-22 2009-12-18 203.532 128,195 +4,297 0.00% 26,091,736
2009-12-18 2009-12-16 206.790 123,898 +171 0.00% 25,620,866
2009-12-15 2009-12-11 209.816 123,727 -171 0.00% 25,959,857
2009-12-11 2009-12-09 205.277 123,898 +343 0.00% 25,433,432
2009-12-10 2009-12-08 210.747 123,555 +4,641 0.00% 26,038,794
2009-12-04 2009-12-02 215.401 118,914 -9,458 0.00% 25,614,241
2009-12-03 2009-12-01 213.307 128,372 -172 0.00% 27,382,611
2009-12-02 2009-11-30 211.096 128,544 -344 0.00% 27,135,085
2009-12-01 2009-11-27 202.484 128,888 +1,547 0.00% 26,097,795
2009-11-27 2009-11-25 223.198 127,341 +1,203 0.00% 28,422,282
2009-11-23 2009-11-19 222.384 126,138 -172 0.00% 28,051,024
2009-11-20 2009-11-18 224.595 126,310 +172 0.00% 28,368,550
2009-11-18 2009-11-16 227.431 126,138 +970 0.00% 28,687,699
2009-11-17 2009-11-13 221.575 125,168 -514 0.00% 27,734,159
2009-11-16 2009-11-12 217.711 125,682 -2,866 0.00% 27,362,327
2009-11-13 2009-11-11 220.170 128,548 -2,220 0.00% 28,302,430
2009-11-11 2009-11-09 208.225 130,768 -171 0.00% 27,229,131
2009-11-10 2009-11-06 203.423 130,939 -170 0.00% 26,636,023
2009-11-05 2009-11-03 200.730 131,109 +170 0.00% 26,317,454
2009-11-02 2009-10-29 200.964 130,939 +513 0.00% 26,313,999
2009-10-30 2009-10-28 203.423 130,426 +512 0.00% 26,531,667
2009-10-28 2009-10-23 211.621 129,914 -171 0.00% 27,492,527
2009-10-27 2009-10-22 208.225 130,085 +513 0.00% 27,086,914
2009-10-22 2009-10-20 209.162 129,572 +170 0.00% 27,101,490
2009-10-21 2009-10-19 210.099 129,402 +684 0.00% 27,187,168
2009-10-20 2009-10-16 211.270 128,718 -171 0.00% 27,194,205
2009-10-19 2009-10-15 210.099 128,889 +8,117 0.00% 27,079,388
2009-10-16 2009-10-14 207.405 120,772 +171 0.00% 25,048,710
2009-10-14 2009-10-12 206.351 120,601 +170 0.00% 24,886,130
2009-10-07 2009-10-05 200.730 120,431 +1,153 0.00% 24,174,064
2009-10-06 2009-10-02 202.720 119,278 +1,879 0.00% 24,180,093
2009-09-29 2009-09-25 206.234 117,399 +341 0.00% 24,211,645
2009-09-24 2009-09-22 214.900 117,058 -171 0.00% 25,155,776
2009-09-21 2009-09-17 213.026 117,229 -170 0.00% 24,972,862
2009-09-18 2009-09-16 204.711 117,399 -342 0.00% 24,032,911
2009-09-14 2009-09-10 196.631 117,741 -341 0.00% 23,151,491
2009-09-10 2009-09-08 198.504 118,082 +170 0.00% 23,439,803
2009-09-04 2009-09-02 188.901 117,912 +342 0.00% 22,273,729
2009-09-02 2009-08-31 192.532 117,570 +1,195 0.00% 22,635,958
2009-09-01 2009-08-28 194.757 116,375 +171 0.00% 22,664,831
2009-08-24 2009-08-20 194.288 116,204 -342 0.00% 22,577,093
2009-08-21 2009-08-19 191.009 116,546 +171 0.00% 22,261,370
2009-08-20 2009-08-18 196.923 116,375 -341 0.00% 22,916,860
2009-08-19 2009-08-17 193.265 116,716 +697 0.00% 22,557,106
2009-08-18 2009-08-14 199.164 116,019 +678 0.00% 23,106,845
2009-08-14 2009-08-12 193.383 115,341 +1,356 0.00% 22,304,975
2009-08-07 2009-08-05 194.563 113,985 +698 0.00% 22,177,237
2009-08-04 2009-07-31 181.938 113,287 -413 0.00% 20,611,212
2009-08-03 2009-07-30 173.915 113,700 -1,525 0.00% 19,774,114
2009-07-28 2009-07-24 172.853 115,225 -170 0.00% 19,916,977
2009-07-23 2009-07-21 169.431 115,395 -1,525 0.00% 19,551,519
2009-07-22 2009-07-20 166.246 116,920 -509 0.00% 19,437,432
2009-07-21 2009-07-17 161.172 117,429 -339 0.00% 18,926,275
2009-07-20 2009-07-16 157.750 117,768 -170 0.00% 18,577,950
2009-07-13 2009-07-09 147.957 117,938 -1,235 0.00% 17,449,797
2009-07-08 2009-07-06 149.373 119,173 +268 0.00% 17,801,257
2009-07-07 2009-07-03 151.025 118,905 +169 0.00% 17,957,636
2009-07-02 2009-06-29 153.975 118,736 +678 0.00% 18,282,350
2009-06-29 2009-06-25 155.391 118,058 +1,526 0.00% 18,345,108
2009-06-24 2009-06-22 157.042 116,532 -170 0.00% 18,300,474
2009-06-22 2009-06-18 155.509 116,702 -2,649 0.00% 18,148,168
2009-06-19 2009-06-17 157.514 119,351 +170 0.00% 18,799,505
2009-06-18 2009-06-16 157.160 119,181 +508 0.00% 18,730,542
2009-06-17 2009-06-15 160.464 118,673 +2,882 0.00% 19,042,761
2009-06-16 2009-06-12 164.830 115,791 -678 0.00% 19,085,797
2009-06-12 2009-06-10 157.514 116,469 -170 0.00% 18,345,548
2009-06-11 2009-06-09 151.025 116,639 +848 0.00% 17,615,413
2009-06-10 2009-06-08 151.143 115,791 +339 0.00% 17,501,006
2009-06-09 2009-06-05 155.273 115,452 +169 0.00% 17,926,538
2009-06-08 2009-06-04 158.458 115,283 +336 0.00% 18,267,553
2009-06-04 2009-06-02 160.582 114,947 -402 0.00% 18,458,434
2009-06-03 2009-06-01 167.071 115,349 -339 0.00% 19,271,529
2009-06-01 2009-05-27 162.234 115,688 -2,766 0.00% 18,768,523
2009-05-22 2009-05-20 160.346 118,454 -169 0.00% 18,993,643
2009-05-21 2009-05-19 162.766 118,623 -560 0.00% 19,307,841
2009-05-20 2009-05-18 153.122 119,183 +1,249 0.00% 18,249,526
2009-05-19 2009-05-15 153.122 117,934 -168 0.00% 18,058,276
2009-05-18 2009-05-14 148.478 118,102 +504 0.00% 17,535,575
2009-05-15 2009-05-13 155.027 117,598 +336 0.00% 18,230,863
2009-05-13 2009-05-11 157.408 117,262 -454 0.00% 18,458,017
2009-05-11 2009-05-07 154.908 117,716 -168 0.00% 18,235,139
2009-05-08 2009-05-06 146.692 117,884 +8,398 0.00% 17,292,663
2009-05-07 2009-05-05 138.000 109,486 -168 0.00% 15,109,090
2009-05-06 2009-05-04 135.500 109,654 +1,456 0.00% 14,858,092
2009-05-05 2009-04-30 130.380 108,198 -504 0.00% 14,106,837
2009-05-04 2009-04-29 122.164 108,702 -336 0.00% 13,279,484
2009-04-29 2009-04-27 123.236 109,038 +168 0.00% 13,437,378
2009-04-28 2009-04-24 125.498 108,870 -168 0.00% 13,662,970
2009-04-27 2009-04-23 125.141 109,038 +168 0.00% 13,645,105
2009-04-24 2009-04-22 122.045 108,870 +336 0.00% 13,287,044
2009-04-23 2009-04-21 124.188 108,534 +168 0.00% 13,478,651
2009-04-22 2009-04-20 130.856 108,366 -238 0.00% 14,180,353
2009-04-17 2009-04-15 130.975 108,604 +14,277 0.00% 14,224,428
2009-04-16 2009-04-14 132.523 94,327 -504 0.00% 12,500,503
2009-04-15 2009-04-09 121.212 94,831 -10,260 0.00% 11,494,614
2009-04-14 2009-04-08 115.139 105,091 +262 0.00% 12,100,081
2009-04-08 2009-04-06 123.950 104,829 +39,298 0.00% 12,993,569
2009-04-07 2009-04-03 117.759 65,531 -13,606 0.00% 7,716,838
2009-04-06 2009-04-02 117.640 79,137 -336 0.00% 9,309,639
2009-04-03 2009-04-01 102.042 79,473 -336 0.00% 8,109,549
2009-04-01 2009-03-30 101.684 79,809 -168 0.00% 8,115,327
2009-03-31 2009-03-27 104.304 79,977 +168 0.00% 8,341,910
2009-03-27 2009-03-25 103.947 79,809 -3 0.00% 8,295,879
2009-03-26 2009-03-24 109.067 79,812 -504 0.00% 8,704,823
2009-03-25 2009-03-23 99.303 80,316 -168 0.00% 7,975,619
2009-03-20 2009-03-18 101.684 80,484 -18,141 0.00% 8,183,964
2009-03-19 2009-03-17 99.874 98,625 +168 0.00% 9,850,085
2009-03-18 2009-03-16 97.083 98,457 +1,360 0.00% 9,558,499
2009-03-17 2009-03-13 92.836 97,097 -495 0.00% 9,014,058
2009-03-16 2009-03-12 87.860 97,592 -494 0.00% 8,574,443
2009-03-13 2009-03-11 100.779 98,086 -41,367 0.00% 9,885,057
2009-03-12 2009-03-10 98.552 139,453 +10,474 0.00% 13,743,315
2009-03-11 2009-03-09 86.495 128,979 +35,172 0.00% 11,156,006
2009-03-10 2009-03-06 114.016 93,807 +3,743 0.00% 10,695,481
2009-03-09 2009-03-05 117.423 90,064 -4 0.00% 10,575,601
2009-03-06 2009-03-04 115.851 90,068 -2,594 0.00% 10,434,427
2009-03-05 2009-03-03 121.224 92,662 +5,799 0.00% 11,232,831
2009-03-03 2009-02-27 149.269 86,863 -18,619 0.00% 12,965,950
2009-02-26 2009-02-24 140.619 105,482 +19,382 0.00% 14,832,825
2009-02-24 2009-02-20 143.634 86,100 +1,679 0.00% 12,366,862
2009-02-23 2009-02-19 147.041 84,421 -916 0.00% 12,413,354
2009-02-20 2009-02-18 148.614 85,337 +153 0.00% 12,682,248
2009-02-19 2009-02-17 150.711 85,184 +152 0.00% 12,838,127
2009-02-18 2009-02-16 154.642 85,032 +611 0.00% 13,149,529
2009-02-17 2009-02-13 159.884 84,421 -458 0.00% 13,497,587
2009-02-16 2009-02-12 153.332 84,879 +458 0.00% 13,014,633
2009-02-13 2009-02-11 157.132 84,421 +610 0.00% 13,265,251
2009-02-12 2009-02-10 165.126 83,811 +153 0.00% 13,839,404
2009-02-10 2009-02-06 162.767 83,658 -2,442 0.00% 13,616,794
2009-02-09 2009-02-05 155.428 86,100 -305 0.00% 13,382,389
2009-02-05 2009-02-03 152.021 86,405 -153 0.00% 13,135,381
2009-02-04 2009-02-02 153.332 86,558 -610 0.00% 13,272,077
2009-02-03 2009-01-30 159.360 87,168 +457 0.00% 13,891,094
2009-02-02 2009-01-29 164.078 86,711 -38,457 0.00% 14,227,360
2009-01-30 2009-01-23 150.579 125,168 +1,068 0.00% 18,847,734
2009-01-29 2009-01-22 149.400 124,100 +763 0.00% 18,540,543
2009-01-23 2009-01-21 144.158 123,337 +3,968 0.00% 17,780,005
2009-01-22 2009-01-20 150.711 119,369 +40,289 0.00% 17,990,167
2009-01-21 2009-01-19 163.292 79,080 +305 0.00% 12,913,100
2009-01-20 2009-01-16 168.272 78,775 -305 0.00% 13,255,595
2009-01-19 2009-01-15 172.989 79,080 +916 0.00% 13,680,009
2009-01-16 2009-01-14 183.474 78,164 +457 0.00% 14,341,039
2009-01-14 2009-01-12 193.303 77,707 +2,034 0.00% 15,020,970
2009-01-12 2009-01-08 193.958 75,673 +305 0.00% 14,677,378
2009-01-09 2009-01-07 196.579 75,368 -7,478 0.00% 14,815,764
2009-01-08 2009-01-06 201.690 82,846 +7,631 0.00% 16,709,212
2008-12-30 2008-12-24 193.827 75,215 +305 0.00% 14,578,688
2008-12-29 2008-12-22 194.089 74,910 -305 0.00% 14,539,205
2008-12-23 2008-12-19 200.642 75,215 +152 0.00% 15,091,258
2008-12-19 2008-12-17 221.479 75,063 -152 0.00% 16,624,877
2008-12-16 2008-12-12 215.582 75,215 +305 0.00% 16,214,971
2008-12-09 2008-12-05 213.354 74,910 -458 0.00% 15,982,327
2008-12-08 2008-12-04 205.884 75,368 -305 0.00% 15,517,044
2008-12-05 2008-12-03 210.602 75,673 -458 0.00% 15,936,856
2008-12-04 2008-12-02 207.063 76,131 +458 0.00% 15,763,927
2008-12-02 2008-11-28 219.382 75,673 -458 0.00% 16,601,304
2008-12-01 2008-11-27 214.009 76,131 +458 0.00% 16,292,717
2008-11-28 2008-11-26 212.305 75,673 -305 0.00% 16,065,778
2008-11-27 2008-11-25 200.511 75,978 -458 0.00% 15,234,391
2008-11-26 2008-11-24 195.924 76,436 +763 0.00% 14,975,625
2008-11-25 2008-11-21 201.952 75,673 -916 0.00% 15,282,324
2008-11-24 2008-11-20 198.152 76,589 +1,526 0.00% 15,176,233
2008-11-20 2008-11-18 210.786 75,063 +153 0.00% 15,822,201
2008-11-19 2008-11-17 218.657 74,910 +873 0.00% 16,379,576
2008-11-18 2008-11-14 219.591 74,037 -599 0.00% 16,257,829
2008-11-17 2008-11-13 215.722 74,636 +1,199 0.00% 16,100,608
2008-11-13 2008-11-11 234.799 73,437 +899 0.00% 17,242,947
2008-11-12 2008-11-10 246.272 72,538 -899 0.00% 17,864,101
2008-11-11 2008-11-07 245.472 73,437 +740 0.00% 18,026,717
2008-11-10 2008-11-06 241.870 72,697 +450 0.00% 17,583,211
2008-11-07 2008-11-05 253.343 72,247 -450 0.00% 18,303,270
2008-11-06 2008-11-04 247.073 72,697 +600 0.00% 17,961,449
2008-11-05 2008-11-03 246.806 72,097 -450 0.00% 17,793,969
2008-11-04 2008-10-31 245.472 72,547 +150 0.00% 17,808,247
2008-11-03 2008-10-30 254.544 72,397 -4,348 0.00% 18,428,197
2008-10-31 2008-10-29 229.863 76,745 +900 0.00% 17,640,840
2008-10-30 2008-10-28 240.136 75,845 -150 0.00% 18,213,079
2008-10-29 2008-10-27 200.113 75,995 +300 0.00% 15,207,582
2008-10-28 2008-10-24 234.799 75,695 +2,998 0.00% 17,773,124
2008-10-27 2008-10-23 268.418 72,697 +300 0.00% 19,513,194
2008-10-21 2008-10-17 280.692 72,397 +899 0.00% 20,321,240
2008-10-16 2008-10-14 306.573 71,498 +300 0.00% 21,919,357
2008-10-14 2008-10-10 292.965 71,198 +150 0.00% 20,858,546
2008-10-10 2008-10-08 308.974 71,048 +3,133 0.00% 21,952,011
2008-10-08 2008-10-03 328.719 67,915 +634 0.00% 22,324,940
2008-09-25 2008-09-23 329.252 67,281 +6,656 0.00% 22,152,436
2008-09-24 2008-09-22 336.190 60,625 -449 0.00% 20,381,502
2008-09-22 2008-09-18 306.573 61,074 +150 0.00% 18,723,640
2008-09-18 2008-09-16 314.844 60,924 +299 0.00% 19,181,577
2008-09-11 2008-09-09 331.120 60,625 -150 0.00% 20,074,162
2008-09-01 2008-08-28 320.714 60,775 +150 0.00% 19,491,413
2008-08-20 2008-08-18 335.762 60,625 +694 0.00% 20,355,567
2008-08-11 2008-08-07 347.908 59,931 -445 0.00% 20,850,453
2008-08-08 2008-08-05 341.700 60,376 -148 0.00% 20,630,469
2008-07-29 2008-07-25 346.288 60,524 +27,918 0.00% 20,958,748
2008-07-22 2008-07-18 323.886 32,606 -455 0.00% 10,560,630
2008-07-18 2008-07-16 304.453 33,061 -148 0.00% 10,065,518
2008-07-17 2008-07-15 304.993 33,209 +445 0.00% 10,128,504
2008-07-16 2008-07-14 314.709 32,764 -297 0.00% 10,311,136
2008-07-09 2008-07-07 320.377 33,061 +265 0.00% 10,591,995
2008-07-04 2008-07-02 320.107 32,796 +148 0.00% 10,498,243
2008-07-02 2008-06-27 329.014 32,648 -296 0.00% 10,741,659
2008-06-30 2008-06-26 334.682 32,944 -148 0.00% 11,025,774
2008-06-24 2008-06-20 335.762 33,092 +148 0.00% 11,111,034
2008-06-23 2008-06-19 335.762 32,944 +148 0.00% 11,061,341
2008-06-17 2008-06-13 335.492 32,796 -1,186 0.00% 11,002,796
2008-06-16 2008-06-12 340.080 33,982 +741 0.00% 11,556,612
2008-06-13 2008-06-11 346.288 33,241 -148 0.00% 11,510,967
2008-06-12 2008-06-10 344.939 33,389 +297 0.00% 11,517,158
2008-06-05 2008-06-03 351.956 33,092 +592 0.00% 11,646,936
2008-05-27 2008-05-23 355.735 32,500 +149 0.00% 11,561,384
2008-05-26 2008-05-22 356.815 32,351 +148 0.00% 11,543,307
2008-05-21 2008-05-19 370.111 32,203 +335 0.00% 11,918,689
2008-05-15 2008-05-13 369.566 31,868 -294 0.00% 11,777,318
2008-05-14 2008-05-09 362.474 32,162 +294 0.00% 11,657,900
2008-05-07 2008-05-05 371.748 31,868 +562 0.00% 11,846,852
2008-05-05 2008-04-30 368.475 31,306 -1,320 0.00% 11,535,468
2008-04-30 2008-04-28 363.565 32,626 +1,467 0.00% 11,861,682
2008-04-22 2008-04-18 356.474 31,159 -733 0.00% 11,107,374
2008-04-21 2008-04-17 357.292 31,892 +733 0.00% 11,394,764
2008-04-15 2008-04-11 362.202 31,159 -440 0.00% 11,285,840
2008-03-27 2008-03-25 346.383 31,599 -147 0.00% 10,945,343
2008-03-25 2008-03-19 332.200 31,746 -293 0.00% 10,546,020
2008-03-19 2008-03-17 330.442 32,039 +808 0.00% 10,587,030
2008-03-17 2008-03-13 342.753 31,231 +143 0.00% 10,704,522
2008-03-14 2008-03-12 350.308 31,088 -143 0.00% 10,890,365
2008-03-13 2008-03-11 343.872 31,231 -1,430 0.00% 10,739,476
2008-03-12 2008-03-10 337.997 32,661 +1,001 0.00% 11,039,305
2008-03-11 2008-03-07 328.483 31,660 +1,144 0.00% 10,399,784
2008-03-10 2008-03-06 339.955 30,516 -429 0.00% 10,374,070
2008-03-07 2008-03-05 337.717 30,945 -143 0.00% 10,450,644
2008-03-04 2008-02-29 337.717 31,088 +143 0.00% 10,498,938
2008-02-29 2008-02-27 345.831 30,945 -143 0.00% 10,701,737
2008-02-21 2008-02-19 320.089 31,088 -143 0.00% 9,950,940
2008-02-15 2008-02-13 314.493 31,231 +143 0.00% 9,821,945
2008-02-12 2008-02-06 318.690 31,088 +143 0.00% 9,907,448
2008-02-11 2008-02-04 337.997 30,945 -715 0.00% 10,459,303
2008-02-04 2008-01-31 323.447 31,660 -143 0.00% 10,240,332
2008-01-30 2008-01-28 325.965 31,803 +1,144 0.00% 10,366,671
2008-01-28 2008-01-24 322.887 30,659 -2,201 0.00% 9,899,405
2008-01-24 2008-01-22 292.110 32,860 +286 0.00% 9,598,721
2008-01-23 2008-01-21 317.851 32,574 +143 0.00% 10,353,680
2008-01-18 2008-01-16 321.768 32,431 +286 0.00% 10,435,265
2008-01-16 2008-01-14 345.271 32,145 +226 0.00% 11,098,746
2008-01-15 2008-01-11 345.831 31,919 +143 0.00% 11,038,576
2008-01-14 2008-01-10 353.385 31,776 +143 0.00% 11,229,176
2008-01-11 2008-01-09 357.862 31,633 +143 0.00% 11,320,256
2007-12-21 2007-12-19 366.256 31,490 -286 0.00% 11,533,407
2007-12-20 2007-12-18 368.774 31,776 -286 0.00% 11,718,174
2007-12-19 2007-12-17 365.976 32,062 -2,859 0.00% 11,733,935
2007-12-18 2007-12-14 373.811 34,921 +3,145 0.00% 13,053,845
2007-12-12 2007-12-10 374.370 31,776 -337 0.00% 11,895,992
2007-12-11 2007-12-07 382.484 32,113 -1,430 0.00% 12,282,724
2007-12-03 2007-11-29 370.173 33,543 -143 0.00% 12,416,725
2007-11-29 2007-11-27 366.256 33,686 -1,858 0.00% 12,337,705
2007-11-26 2007-11-22 364.298 35,544 +429 0.00% 12,948,593
2007-11-22 2007-11-20 382.032 35,115 +286 0.00% 13,415,069
2007-11-21 2007-11-19 382.880 34,829 +341 0.00% 13,335,333
2007-11-20 2007-11-16 384.858 34,488 +142 0.00% 13,272,987
2007-11-16 2007-11-14 392.770 34,346 -142 0.00% 13,490,080
2007-11-14 2007-11-12 387.401 34,488 +142 0.00% 13,360,694
2007-11-13 2007-11-09 398.421 34,346 -142 0.00% 13,684,182
2007-11-07 2007-11-05 412.267 34,488 +425 0.00% 14,218,273
2007-10-17 2007-10-15 431.764 34,063 -142 0.00% 14,707,193
2007-10-16 2007-10-12 423.570 34,205 +142 0.00% 14,488,212
2007-10-11 2007-10-09 423.005 34,063 -7 0.00% 14,408,814
2007-10-04 2007-10-02 406.898 34,070 +271 0.00% 13,863,030
2007-09-21 2007-09-19 399.552 33,799 -566 0.00% 13,504,447
2007-09-18 2007-09-14 392.205 34,365 -1,275 0.00% 13,478,121
2007-09-13 2007-09-11 390.509 35,640 +142 0.00% 13,917,758
2007-08-17 2007-08-15 389.662 35,498 -142 0.00% 13,832,214
2007-08-15 2007-08-13 403.040 35,640 +334 0.00% 14,364,342
2007-08-01 2007-07-30 403.040 35,306 +140 0.00% 14,229,726
2007-07-05 2007-07-03 408.459 35,166 +254 0.00% 14,363,883
2007-06-26 2007-06-22 415.020 34,912 0.00% 14,489,173

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