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: ROCTEC SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 395,625 +0 0.00% 40,947,188
2025-10-13 2025-10-09 104.000 395,625 +0 0.00% 41,145,000
2025-10-10 2025-10-08 110.600 395,625 +0 0.00% 43,756,125
2025-10-09 2025-10-06 110.900 395,625 -400 0.00% 43,874,812
2025-10-06 2025-10-02 110.800 396,025 -395 0.00% 43,879,570
2025-09-22 2025-09-18 107.200 396,420 -400 0.00% 42,496,224
2025-08-27 2025-08-25 101.500 396,820 -6,800 0.00% 40,277,230
2025-08-14 2025-08-12 100.974 403,620 +2,696 0.00% 40,754,983
2025-08-01 2025-07-30 97.699 400,924 +396 0.00% 39,169,694
2025-07-28 2025-07-24 102.989 400,528 -396 0.00% 41,250,013
2025-07-24 2025-07-22 100.470 400,924 -2,514 0.00% 40,280,748
2025-07-22 2025-07-18 98.908 403,438 +397 0.00% 39,903,172
2025-06-05 2025-06-03 92.861 403,041 -317 0.00% 37,426,988
2025-05-22 2025-05-20 93.517 403,358 -1,984 0.00% 37,720,632
2025-05-08 2025-05-06 88.614 405,342 +3,617 0.00% 35,918,843
2025-05-07 2025-05-02 87.648 401,725 +393 0.00% 35,210,279
2025-04-09 2025-04-07 74.633 401,332 +1,967 0.00% 29,952,508
2025-03-14 2025-03-12 86.478 399,365 -1,967 0.00% 34,536,448
2025-03-12 2025-03-10 89.529 401,332 +1,967 0.00% 35,930,768
2025-03-07 2025-03-05 96.370 399,365 -19,542 0.00% 38,486,891
2025-03-06 2025-03-04 96.528 418,907 +12,723 0.00% 40,436,051
2025-03-04 2025-02-28 93.591 406,184 -1,145 0.00% 38,015,294
2025-03-03 2025-02-27 93.749 407,329 -381 0.00% 38,186,528
2025-02-28 2025-02-26 93.067 407,710 +381 0.00% 37,944,344
2025-02-26 2025-02-24 89.973 407,329 +382 0.00% 36,648,815
2025-02-24 2025-02-20 91.389 406,947 +381 0.00% 37,190,547
2025-02-05 2025-02-03 83.787 406,566 -2,824 0.00% 34,064,746
2024-11-07 2024-11-05 76.746 409,390 +4,398 0.00% 31,419,143
2024-10-04 2024-10-02 74.043 404,992 +1,132 0.00% 29,986,888
2024-09-26 2024-09-24 74.308 403,860 -377 0.00% 30,010,097
2024-08-16 2024-08-14 69.579 404,237 -3,859 0.00% 28,126,361
2024-08-15 2024-08-13 69.150 408,096 +4,903 0.00% 28,219,724
2024-08-07 2024-08-05 66.575 403,193 +9,320 0.00% 26,842,458
2024-08-02 2024-07-31 75.051 393,873 -372 0.00% 29,560,477
2024-08-01 2024-07-30 71.725 394,245 -1,906 0.00% 28,277,116
2024-07-17 2024-07-15 72.422 396,151 -28,032 0.00% 28,690,098
2024-07-10 2024-07-08 71.993 424,183 +372 0.00% 30,538,190
2024-07-05 2024-07-03 73.120 423,811 -472 0.00% 30,988,860
2024-06-21 2024-06-19 73.549 424,283 -373 0.00% 31,205,461
2024-06-19 2024-06-17 72.529 424,656 +373 0.00% 30,800,053
2024-05-13 2024-05-09 72.637 424,283 -373 0.00% 30,818,522
2024-05-09 2024-05-07 77.447 424,656 +14,609 0.00% 32,888,259
2024-05-06 2024-05-02 76.947 410,047 +1,440 0.00% 31,551,809
2024-04-11 2024-04-09 71.002 408,607 -1,578 0.00% 29,011,989
2024-04-02 2024-03-27 67.891 410,185 -360 0.00% 27,847,860
2024-03-22 2024-03-20 66.224 410,545 +1,440 0.00% 27,188,038
2024-03-08 2024-03-06 70.033 409,105 -3,600 0.00% 28,650,836
2024-03-07 2024-03-05 69.512 412,705 +20,007 0.00% 28,687,974
2024-02-28 2024-02-26 69.107 392,698 -345 0.00% 27,138,145
2024-02-27 2024-02-23 68.586 393,043 +345 0.00% 26,957,248
2024-02-26 2024-02-22 68.991 392,698 +3,801 0.00% 27,092,687
2024-01-23 2024-01-19 67.891 388,897 -6,911 0.00% 26,402,785
2024-01-19 2024-01-17 67.081 395,808 +1,728 0.00% 26,551,260
2024-01-16 2024-01-12 71.191 394,080 -8,639 0.00% 28,054,766
2024-01-15 2024-01-11 72.927 402,719 +7,999 0.00% 29,369,044
2023-12-22 2023-12-20 70.843 394,720 +1,728 0.00% 27,963,253
2023-12-07 2023-12-05 68.528 392,992 +1,364 0.00% 26,931,004
2023-12-06 2023-12-04 69.107 391,628 -864 0.00% 27,064,200
2023-11-29 2023-11-27 69.281 392,492 -8,639 0.00% 27,192,059
2023-11-28 2023-11-24 68.818 401,131 +8,639 0.00% 27,604,839
2023-11-20 2023-11-16 68.760 392,492 -1,221 0.00% 26,987,608
2023-11-15 2023-11-13 66.850 393,713 -8,639 0.00% 26,319,575
2023-11-14 2023-11-10 66.329 402,352 +8,639 0.00% 26,687,502
2023-11-10 2023-11-08 68.402 393,713 -1,728 0.00% 26,930,674
2023-11-09 2023-11-07 68.812 395,441 +5,293 0.00% 27,211,258
2023-11-08 2023-11-06 68.695 390,148 -2,438 0.00% 26,801,259
2023-11-01 2023-10-30 67.111 392,586 +341 0.00% 26,346,914
2023-10-31 2023-10-27 68.108 392,245 -8,523 0.00% 26,715,208
2023-10-27 2023-10-25 68.578 400,768 -8,523 0.00% 27,483,780
2023-10-26 2023-10-24 68.754 409,291 -6,819 0.00% 28,140,300
2023-10-25 2023-10-20 70.162 416,110 +27,275 0.00% 29,194,984
2023-10-11 2023-10-09 72.743 388,835 -110 0.00% 28,284,985
2023-10-04 2023-09-29 72.391 388,945 -341 0.00% 28,156,085
2023-08-11 2023-08-09 75.844 389,286 +1,704 0.00% 29,524,919
2023-08-10 2023-08-08 76.022 387,582 +4,754 0.00% 29,464,739
2023-08-07 2023-08-03 74.715 382,828 +337 0.00% 28,603,118
2023-07-12 2023-07-10 72.399 382,491 -5,575 0.00% 27,691,977
2023-06-07 2023-06-05 70.261 388,066 -337 0.00% 27,265,871
2023-05-29 2023-05-24 70.380 388,403 -674 0.00% 27,335,685
2023-05-11 2023-05-09 71.381 389,077 +5,135 0.00% 27,772,733
2023-05-05 2023-05-03 70.839 383,942 +332 0.00% 27,198,219
2023-05-04 2023-05-02 70.599 383,610 +6,646 0.00% 27,082,348
2023-03-24 2023-03-22 64.399 376,964 -332 0.00% 24,276,274
2023-03-22 2023-03-20 60.728 377,296 +332 0.00% 22,912,461
2023-03-10 2023-03-08 69.756 376,964 +665 0.00% 26,295,515
2023-03-03 2023-03-01 74.764 376,299 -665 0.00% 28,133,496
2023-03-02 2023-02-28 73.585 376,964 +11,290 0.00% 27,738,832
2023-01-31 2023-01-27 71.910 365,674 -645 0.00% 26,295,481
2023-01-17 2023-01-13 68.869 366,319 -322 0.00% 25,228,186
2023-01-09 2023-01-05 63.596 366,641 -967 0.00% 23,316,776
2023-01-06 2023-01-04 62.045 367,608 -968 0.00% 22,808,071
2023-01-03 2022-12-29 60.059 368,576 +3,224 0.00% 22,136,350
2022-12-13 2022-12-09 58.570 365,352 -1,289 0.00% 21,398,685
2022-12-08 2022-12-06 58.756 366,641 +644 0.00% 21,542,426
2022-12-06 2022-12-02 58.198 365,997 -2,649 0.00% 21,300,214
2022-12-05 2022-12-01 58.694 368,646 +1,612 0.00% 21,637,359
2022-11-24 2022-11-22 55.530 367,034 -8,059 0.00% 20,381,349
2022-11-18 2022-11-16 55.034 375,093 +1,024 0.00% 20,642,685
2022-11-16 2022-11-14 54.165 374,069 +1,625 0.00% 20,261,405
2022-11-02 2022-10-31 49.946 372,444 -6,066 0.00% 18,602,035
2022-11-01 2022-10-28 49.698 378,510 +8,058 0.00% 18,811,069
2022-10-26 2022-10-24 52.242 370,452 -322 0.00% 19,352,970
2022-10-05 2022-09-30 51.187 370,774 +967 0.00% 18,978,716
2022-09-28 2022-09-26 52.428 369,807 +322 0.00% 19,388,108
2022-09-05 2022-09-01 59.873 369,485 +968 0.00% 22,122,170
2022-09-02 2022-08-31 60.307 368,517 -840 0.00% 22,224,264
2022-08-18 2022-08-16 65.227 369,357 +5,022 0.00% 24,092,053
2022-08-03 2022-08-01 65.227 364,335 -318 0.00% 23,764,483
2022-07-13 2022-07-11 61.642 364,653 +635 0.00% 22,477,840
2022-05-30 2022-05-26 64.409 364,018 -317 0.00% 23,446,149
2022-05-04 2022-04-29 61.076 364,335 +1,589 0.00% 22,251,989
2022-04-27 2022-04-25 64.975 362,746 -636 0.00% 23,569,570
2022-04-25 2022-04-21 69.190 363,382 -3,179 0.00% 25,142,289
2022-04-22 2022-04-20 67.869 366,561 -318 0.00% 24,878,054
2022-03-28 2022-03-24 66.296 366,879 -3,180 0.00% 24,322,722
2022-03-21 2022-03-17 64.409 370,059 -636 0.00% 23,835,246
2022-03-17 2022-03-15 61.893 370,695 -636 0.00% 22,943,546
2022-03-14 2022-03-10 61.830 371,331 -318 0.00% 22,959,553
2022-03-10 2022-03-08 64.056 371,649 +21,307 0.00% 23,806,357
2022-03-09 2022-03-07 63.856 350,342 +6,294 0.00% 22,371,386
2022-03-04 2022-03-02 68.326 344,048 +600 0.00% 23,507,570
2022-03-03 2022-03-01 72.063 343,448 +599 0.00% 24,749,902
2022-02-10 2022-02-08 78.469 342,849 -14,987 0.00% 26,902,891
2022-02-08 2022-02-04 77.268 357,836 -29,974 0.00% 27,649,121
2022-02-04 2022-01-27 72.930 387,810 -899 0.00% 28,283,158
2022-01-21 2022-01-19 72.997 388,709 -599 0.00% 28,374,659
2022-01-20 2022-01-18 72.797 389,308 -300 0.00% 28,340,455
2022-01-17 2022-01-13 71.596 389,608 +600 0.00% 27,894,355
2022-01-14 2022-01-12 70.395 389,008 -300 0.00% 27,384,179
2022-01-12 2022-01-10 68.994 389,308 -300 0.00% 26,859,790
2022-01-07 2022-01-05 65.591 389,608 -899 0.00% 25,554,661
2022-01-04 2021-12-31 62.588 390,507 -16,935 0.00% 24,441,081
2021-12-14 2021-12-10 60.319 407,442 +15,736 0.00% 24,576,666
2021-12-01 2021-11-29 58.384 391,706 -806 0.00% 22,869,518
2021-11-03 2021-11-01 62.655 392,512 -599 0.00% 24,592,760
2021-10-11 2021-10-07 57.717 393,111 -608 0.00% 22,689,245
2021-10-08 2021-10-06 56.650 393,719 -599 0.00% 22,304,002
2021-10-04 2021-09-29 55.048 394,318 -300 0.00% 21,706,474
2021-09-23 2021-09-20 52.046 394,618 +300 0.00% 20,538,099
2021-09-17 2021-09-15 53.513 394,318 -4,356 0.00% 21,101,324
2021-09-10 2021-09-08 53.981 398,674 +599 0.00% 21,520,640
2021-09-08 2021-09-06 55.248 398,075 -3,597 0.00% 21,992,975
2021-09-07 2021-09-03 55.315 401,672 -7,493 0.00% 22,218,505
2021-09-03 2021-09-01 55.782 409,165 -7,494 0.00% 22,824,091
2021-08-23 2021-08-19 56.516 416,659 +900 0.00% 23,547,940
2021-08-19 2021-08-17 59.262 415,759 +5,221 0.00% 24,638,769
2021-08-16 2021-08-12 59.870 410,538 -296 0.00% 24,579,035
2021-08-12 2021-08-10 59.195 410,834 -296 0.00% 24,319,141
2021-08-05 2021-08-03 57.978 411,130 -4,735 0.00% 23,836,594
2021-08-04 2021-08-02 58.722 415,865 +592 0.00% 24,420,238
2021-07-26 2021-07-22 58.519 415,273 +296 0.00% 24,301,291
2021-07-05 2021-06-30 60.614 414,977 -592 0.00% 25,153,257
2021-06-28 2021-06-24 62.033 415,569 -888 0.00% 25,778,852
2021-06-23 2021-06-21 61.560 416,457 +888 0.00% 25,636,946
2021-06-18 2021-06-16 65.006 415,569 -888 0.00% 27,014,440
2021-06-16 2021-06-11 64.330 416,457 -1,184 0.00% 26,790,750
2021-06-08 2021-06-04 65.614 417,641 -592 0.00% 27,403,126
2021-06-04 2021-06-02 66.425 418,233 -888 0.00% 27,781,108
2021-06-02 2021-05-31 66.628 419,121 +4,440 0.00% 27,925,058
2021-05-28 2021-05-26 66.357 414,681 -36,997 0.00% 27,517,145
2021-05-27 2021-05-25 66.493 451,678 -23,974 0.00% 30,033,212
2021-05-21 2021-05-18 66.493 475,652 -7,399 0.00% 31,627,304
2021-04-15 2021-04-13 62.168 483,051 -3,552 0.00% 30,030,223
2021-03-16 2021-03-12 61.830 486,603 -151 0.00% 30,086,636
2021-03-11 2021-03-09 67.533 486,754 +4,661 0.00% 32,871,723
2021-03-05 2021-03-03 64.069 482,093 -1,693 0.00% 30,887,367
2021-03-04 2021-03-02 62.407 483,786 +578 0.00% 30,191,620
2021-02-19 2021-02-17 63.792 483,208 -289 0.00% 30,824,928
2021-02-17 2021-02-11 58.875 483,497 -410 0.00% 28,465,645
2021-02-10 2021-02-08 57.281 483,907 +21,711 0.00% 27,718,884
2021-01-11 2021-01-07 60.121 462,196 -1,155 0.00% 27,787,804
2020-12-28 2020-12-22 54.649 463,351 +577 0.00% 25,321,850
2020-12-16 2020-12-14 57.281 462,774 +36 0.00% 26,508,356
2020-12-15 2020-12-11 57.697 462,738 +2,021 0.00% 26,698,600
2020-12-11 2020-12-09 57.836 460,717 -1,306 0.00% 26,645,817
2020-12-10 2020-12-08 57.281 462,023 -578 0.00% 26,465,337
2020-12-09 2020-12-07 59.429 462,601 +289 0.00% 27,491,737
2020-11-27 2020-11-25 58.667 462,312 -866 0.00% 27,122,324
2020-11-18 2020-11-16 53.749 463,178 -1,155 0.00% 24,895,335
2020-11-13 2020-11-11 54.372 464,333 -578 0.00% 25,246,869
2020-11-12 2020-11-10 52.225 464,911 -7,507 0.00% 24,280,045
2020-10-29 2020-10-27 46.823 472,418 -1,155 0.00% 22,119,813
2020-10-19 2020-10-15 41.420 473,573 +7,218 0.00% 19,615,367
2020-10-16 2020-10-14 42.251 466,355 -866 0.00% 19,704,018
2020-10-08 2020-10-06 43.013 467,221 -1,444 0.00% 20,096,586
2020-10-07 2020-10-05 42.944 468,665 -1,933 0.00% 20,126,235
2020-10-05 2020-09-29 41.558 470,598 +1,444 0.00% 19,557,334
2020-09-30 2020-09-28 42.667 469,154 -289 0.00% 20,017,252
2020-09-28 2020-09-24 39.619 469,443 +1,733 0.00% 18,598,898
2020-09-25 2020-09-23 39.827 467,710 -578 0.00% 18,627,425
2020-09-24 2020-09-22 39.758 468,288 +1,155 0.00% 18,618,010
2020-09-23 2020-09-21 40.589 467,133 -3,754 0.00% 18,960,356
2020-09-21 2020-09-17 42.805 470,887 -2,422 0.00% 20,156,425
2020-09-15 2020-09-11 44.675 473,309 +2,021 0.00% 21,145,249
2020-09-09 2020-09-07 45.507 471,288 -578 0.00% 21,446,680
2020-09-03 2020-09-01 46.407 471,866 +578 0.00% 21,897,867
2020-09-01 2020-08-28 47.100 471,288 -2,021 0.00% 22,197,477
2020-08-31 2020-08-27 46.130 473,309 +577 0.00% 21,833,699
2020-08-20 2020-08-18 47.446 472,732 +578 0.00% 22,429,206
2020-08-17 2020-08-13 49.039 472,154 +56 0.00% 23,153,959
2020-08-07 2020-08-05 47.030 472,098 +866 0.00% 22,202,929
2020-08-06 2020-08-04 46.615 471,232 -5,180 0.00% 21,966,363
2020-07-30 2020-07-28 48.208 476,412 -3,465 0.00% 22,966,788
2020-07-20 2020-07-16 51.533 479,877 -807 0.00% 24,729,264
2020-07-15 2020-07-13 51.602 480,684 -4,042 0.00% 24,804,145
2020-07-07 2020-07-03 51.879 484,726 -28,875 0.00% 25,147,016
2020-07-06 2020-07-02 51.671 513,601 -2,599 0.00% 26,538,295
2020-07-03 2020-06-30 50.147 516,200 +577 0.00% 25,885,997
2020-06-24 2020-06-22 50.840 515,623 -4,620 0.00% 26,214,204
2020-06-23 2020-06-19 51.740 520,243 -2,598 0.00% 26,917,528
2020-06-18 2020-06-16 51.810 522,841 -67,896 0.00% 27,088,163
2020-06-15 2020-06-11 52.433 590,737 +14,438 0.00% 30,974,077
2020-06-11 2020-06-09 55.896 576,299 -1,444 0.00% 32,212,893
2020-06-09 2020-06-05 56.104 577,743 -1,155 0.00% 32,413,657
2020-06-05 2020-06-03 52.849 578,898 -2,021 0.00% 30,593,905
2020-06-04 2020-06-02 51.533 580,919 -1,444 0.00% 29,936,212
2020-05-26 2020-05-22 49.662 582,363 +578 0.00% 28,921,530
2020-05-08 2020-05-06 54.026 581,785 -867 0.00% 31,431,525
2020-05-04 2020-04-28 55.342 582,652 +7,219 0.00% 32,245,146
2020-04-20 2020-04-16 54.996 575,433 +1,155 0.00% 31,646,348
2020-04-16 2020-04-14 57.420 574,278 -577 0.00% 32,975,018
2020-04-08 2020-04-06 53.957 574,855 +5,775 0.00% 31,017,308
2020-04-07 2020-04-03 52.502 569,080 +6,352 0.00% 29,877,954
2020-04-06 2020-04-02 53.887 562,728 +289 0.00% 30,323,997
2020-04-03 2020-04-01 55.342 562,439 +5,112 0.00% 31,126,518
2020-04-02 2020-03-31 61.160 557,327 +6,930 0.00% 34,086,241
2020-03-30 2020-03-26 63.307 550,397 +2,908 0.00% 34,844,207
2020-03-27 2020-03-25 64.139 547,489 +3,465 0.00% 35,115,165
2020-03-26 2020-03-24 62.476 544,024 +3,754 0.00% 33,988,572
2020-03-25 2020-03-23 61.229 540,270 -3,139 0.00% 33,080,453
2020-03-23 2020-03-19 61.784 543,409 +32,629 0.00% 33,573,762
2020-03-20 2020-03-18 61.714 510,780 +3,753 0.00% 31,522,446
2020-03-18 2020-03-16 60.675 507,027 +4,247 0.00% 30,764,051
2020-03-17 2020-03-13 63.307 502,780 +12,705 0.00% 31,829,698
2020-03-16 2020-03-12 64.623 490,075 +2,329 0.00% 31,670,325
2020-03-11 2020-03-09 67.533 487,746 +111,746 0.00% 32,938,715
2020-03-09 2020-03-05 71.758 376,000 +578 0.00% 26,980,869
2020-03-06 2020-03-04 71.134 375,422 +288 0.00% 26,705,363
2020-03-05 2020-03-03 72.797 375,134 -12,993 0.00% 27,308,476
2020-03-04 2020-03-02 73.143 388,127 +288 0.00% 28,388,739
2020-03-03 2020-02-28 73.628 387,839 +1,444 0.00% 28,555,717
2020-02-28 2020-02-26 77.022 386,395 +242 0.00% 29,760,801
2020-02-27 2020-02-25 77.645 386,153 +577 0.00% 29,982,880
2020-02-25 2020-02-21 78.476 385,576 +578 0.00% 30,258,558
2020-02-17 2020-02-13 82.355 384,998 -289 0.00% 31,706,526
2020-02-13 2020-02-11 81.247 385,287 -296 0.00% 31,303,341
2020-02-12 2020-02-10 80.485 385,583 -288 0.00% 31,033,612
2020-02-05 2020-02-03 78.268 385,871 +288 0.00% 30,201,528
2020-02-04 2020-01-31 78.753 385,583 +1,444 0.00% 30,365,936
2020-01-31 2020-01-29 79.723 384,139 +578 0.00% 30,624,715
2020-01-16 2020-01-14 82.771 383,561 -2,047 0.00% 31,747,584
2020-01-03 2019-12-31 84.294 385,608 -578 0.00% 32,504,609
2019-12-12 2019-12-10 79.792 386,186 +1,444 0.00% 30,814,657
2019-12-09 2019-12-05 79.238 384,742 +2,021 0.00% 30,486,246
2019-11-20 2019-11-18 80.623 382,721 +1,890 0.00% 30,856,282
2019-11-18 2019-11-14 80.208 380,831 +1,155 0.00% 30,545,637
2019-10-30 2019-10-28 83.463 379,676 -2,301 0.00% 31,688,999
2019-10-15 2019-10-11 81.662 381,977 -2,310 0.00% 31,193,158
2019-10-10 2019-10-08 82.076 384,287 +5,181 0.00% 31,540,851
2019-10-08 2019-10-03 82.638 379,106 +285 0.00% 31,328,552
2019-09-26 2019-09-24 84.183 378,821 +2,088 0.00% 31,890,141
2019-09-24 2019-09-20 84.253 376,733 +1,424 0.00% 31,740,818
2019-09-11 2019-09-09 81.725 375,309 -570 0.00% 30,672,217
2019-09-09 2019-09-05 80.742 375,879 -1,139 0.00% 30,349,330
2019-08-28 2019-08-26 78.917 377,018 +285 0.00% 29,753,058
2019-08-20 2019-08-16 79.338 376,733 +1,139 0.00% 29,889,270
2019-08-16 2019-08-14 82.557 375,594 +570 0.00% 31,007,993
2019-08-15 2019-08-13 82.130 375,024 +5,336 0.00% 30,800,792
2019-08-14 2019-08-12 84.052 369,688 -1,686 0.00% 31,072,934
2019-08-13 2019-08-09 85.404 371,374 +281 0.00% 31,716,829
2019-08-12 2019-08-08 85.689 371,093 +1,967 0.00% 31,798,473
2019-08-09 2019-08-07 85.689 369,126 -1,405 0.00% 31,629,923
2019-08-08 2019-08-06 85.831 370,531 +562 0.00% 31,803,057
2019-08-07 2019-08-05 86.827 369,969 -27,259 0.00% 32,123,450
2019-08-06 2019-08-02 88.464 397,228 +281 0.00% 35,140,505
2019-07-30 2019-07-26 91.453 396,947 +562 0.00% 36,302,177
2019-07-05 2019-07-03 93.233 396,385 +1,738 0.00% 36,956,048
2019-06-03 2019-05-30 91.809 394,647 +562 0.00% 36,232,269
2019-05-29 2019-05-27 93.162 394,085 -25 0.00% 36,713,566
2019-05-16 2019-05-14 95.490 394,110 +4,616 0.00% 37,633,537
2019-05-15 2019-05-10 96.354 389,494 +278 0.00% 37,529,341
2019-05-08 2019-05-06 98.082 389,216 +556 0.00% 38,175,246
2019-05-03 2019-04-30 97.506 388,660 -1,944 0.00% 37,896,802
2019-04-18 2019-04-16 97.362 390,604 -278 0.00% 38,030,097
2019-04-17 2019-04-15 96.642 390,882 -34,716 0.00% 37,775,676
2019-04-08 2019-04-03 95.634 425,598 +3,625 0.00% 40,701,621
2019-03-27 2019-03-25 91.745 421,973 +556 0.00% 38,714,009
2019-03-06 2019-03-04 92.465 421,417 +277 0.00% 38,966,476
2019-02-28 2019-02-26 92.105 421,140 +1,389 0.00% 38,789,224
2019-02-25 2019-02-21 93.474 419,751 -3,422 0.00% 39,235,617
2019-02-22 2019-02-20 97.564 423,173 -1,111 0.00% 41,286,478
2019-02-21 2019-02-19 97.712 424,284 +12,753 0.00% 41,457,543
2019-02-20 2019-02-18 100.001 411,531 -2,167 0.00% 41,153,643
2019-02-12 2019-02-08 97.269 413,698 +542 0.00% 40,239,842
2019-01-30 2019-01-28 97.269 413,156 +2,166 0.00% 40,187,122
2019-01-24 2019-01-22 96.161 410,990 -2,166 0.00% 39,521,126
2019-01-18 2019-01-16 96.235 413,156 +2,166 0.00% 39,759,924
2019-01-16 2019-01-14 95.348 410,990 +271 0.00% 39,187,230
2019-01-15 2019-01-11 96.604 410,719 -271 0.00% 39,677,071
2019-01-11 2019-01-09 96.752 410,990 -6,770 0.00% 39,763,959
2018-12-12 2018-12-10 94.167 417,760 +20,310 0.00% 39,339,071
2018-12-11 2018-12-07 94.093 397,450 +2,437 0.00% 37,397,192
2018-12-10 2018-12-06 95.939 395,013 +20,310 0.00% 37,897,242
2018-12-05 2018-12-03 100.740 374,703 -68,738 0.00% 37,747,536
2018-11-29 2018-11-27 99.115 443,441 -33,849 0.00% 43,951,675
2018-11-21 2018-11-19 97.564 477,290 +1,323 0.00% 46,566,352
2018-11-07 2018-11-05 96.752 475,967 -6,770 0.00% 46,050,591
2018-11-06 2018-11-02 98.081 482,737 -270 0.00% 47,347,356
2018-11-05 2018-11-01 96.087 483,007 -8,395 0.00% 46,410,665
2018-11-02 2018-10-31 95.127 491,402 -6,770 0.00% 46,745,504
2018-11-01 2018-10-30 93.280 498,172 +67,699 0.00% 46,469,685
2018-10-31 2018-10-29 93.871 430,473 -25,221 0.00% 40,409,040
2018-10-29 2018-10-25 90.178 455,694 +7,854 0.00% 41,093,775
2018-10-26 2018-10-24 90.991 447,840 +270 0.00% 40,749,347
2018-10-25 2018-10-23 92.173 447,570 +542 0.00% 41,253,673
2018-10-19 2018-10-16 95.718 447,028 +4,062 0.00% 42,788,474
2018-10-18 2018-10-15 95.644 442,966 +542 0.00% 42,366,953
2018-10-16 2018-10-12 97.564 442,424 +541 0.00% 43,164,684
2018-10-15 2018-10-11 97.564 441,883 +13,540 0.00% 43,111,901
2018-10-11 2018-10-09 101.090 428,343 +4,924 0.00% 43,301,036
2018-10-08 2018-10-04 101.687 423,419 +268 0.00% 43,056,357
2018-10-04 2018-10-02 101.239 423,151 +268 0.00% 42,839,410
2018-10-02 2018-09-27 103.705 422,883 +1,070 0.00% 43,854,939
2018-09-28 2018-09-26 104.078 421,813 -31,258 0.00% 43,901,554
2018-09-27 2018-09-24 103.032 453,071 +1,626 0.00% 46,680,914
2018-09-26 2018-09-21 104.228 451,445 -1,339 0.00% 47,053,060
2018-09-24 2018-09-20 102.584 452,784 -13,384 0.00% 46,448,365
2018-09-14 2018-09-12 99.595 466,168 -267 0.00% 46,428,155
2018-09-12 2018-09-10 99.147 466,435 +9,369 0.00% 46,245,648
2018-09-10 2018-09-06 100.865 457,066 +4,015 0.00% 46,102,184
2018-09-05 2018-09-03 102.136 453,051 +267 0.00% 46,272,656
2018-09-03 2018-08-30 103.854 452,784 +268 0.00% 47,023,472
2018-08-31 2018-08-29 104.825 452,516 -1,338 0.00% 47,435,166
2018-08-28 2018-08-24 103.705 453,854 -4,016 0.00% 47,066,776
2018-08-27 2018-08-23 104.078 457,870 +536 0.00% 47,654,303
2018-08-24 2018-08-22 104.676 457,334 -32,162 0.00% 47,871,876
2018-08-21 2018-08-17 104.751 489,496 -126,078 0.00% 51,275,037
2018-08-20 2018-08-16 104.825 615,574 +267 0.00% 64,527,785
2018-08-17 2018-08-15 108.103 615,307 +2,142 0.00% 66,516,495
2018-08-16 2018-08-14 109.312 613,165 +6,724 0.00% 67,026,070
2018-08-13 2018-08-09 110.823 606,441 +3,971 0.00% 67,207,313
2018-08-10 2018-08-08 110.143 602,470 +530 0.00% 66,357,622
2018-08-07 2018-08-03 109.236 601,940 +32,558 0.00% 65,753,574
2018-07-18 2018-07-16 110.747 569,382 -1,323 0.00% 63,057,329
2018-07-12 2018-07-10 111.653 570,705 -797 0.00% 63,721,204
2018-07-05 2018-07-03 109.312 571,502 +1,860 0.00% 62,471,819
2018-07-03 2018-06-28 110.143 569,642 +2,383 0.00% 62,741,860
2018-06-25 2018-06-21 112.409 567,259 -529 0.00% 63,764,975
2018-06-22 2018-06-20 113.618 567,788 +529 0.00% 64,510,723
2018-06-21 2018-06-19 112.711 567,259 +794 0.00% 63,936,386
2018-06-04 2018-05-31 114.751 566,465 +265 0.00% 65,002,299
2018-06-01 2018-05-30 113.240 566,200 +265 0.00% 64,116,434
2018-05-31 2018-05-29 114.675 565,935 +2,647 0.00% 64,898,729
2018-05-30 2018-05-28 116.111 563,288 +3,177 0.00% 65,403,687
2018-05-29 2018-05-25 116.413 560,111 +3,442 0.00% 65,204,055
2018-05-24 2018-05-21 117.546 556,669 -530 0.00% 65,434,154
2018-05-21 2018-05-17 116.337 557,199 -9,530 0.00% 64,822,968
2018-05-18 2018-05-16 119.121 566,729 -530 0.00% 67,509,573
2018-05-17 2018-05-15 118.969 567,259 +5,704 0.00% 67,486,132
2018-05-15 2018-05-11 118.358 561,555 -4,717 0.00% 66,464,711
2018-05-09 2018-05-07 114.619 566,272 +1,201 0.00% 64,905,581
2018-05-07 2018-05-03 118.587 565,071 -524 0.00% 67,010,222
2018-05-03 2018-04-30 120.113 565,595 -33,303 0.00% 67,935,584
2018-04-26 2018-04-24 118.511 598,898 -3,145 0.00% 70,975,971
2018-04-24 2018-04-20 117.214 602,043 +57,659 0.00% 70,567,666
2018-04-23 2018-04-19 116.451 544,384 -327 0.00% 63,393,818
2018-04-18 2018-04-16 115.916 544,711 -524 0.00% 63,140,926
2018-04-16 2018-04-12 115.077 545,235 +1,048 0.00% 62,743,984
2018-04-13 2018-04-11 114.848 544,187 -262 0.00% 62,498,801
2018-04-11 2018-04-09 113.245 544,449 +65,521 0.00% 61,656,395
2018-04-09 2018-04-04 110.498 478,928 +262 0.00% 52,920,729
2018-04-06 2018-04-03 112.253 478,666 +3,736 0.00% 53,731,910
2018-04-03 2018-03-28 112.940 474,930 +262 0.00% 53,638,712
2018-03-28 2018-03-26 114.466 474,668 +3,145 0.00% 54,333,570
2018-03-27 2018-03-23 113.932 471,523 +524 0.00% 53,721,696
2018-03-26 2018-03-22 116.451 470,999 +524 0.00% 54,848,094
2018-03-23 2018-03-21 117.290 470,475 -786 0.00% 55,182,001
2018-03-21 2018-03-19 117.748 471,261 -262 0.00% 55,489,965
2018-03-20 2018-03-16 117.443 471,523 +262 0.00% 55,376,885
2018-03-12 2018-03-08 116.451 471,261 -2,621 0.00% 54,878,604
2018-03-09 2018-03-07 115.916 473,882 +7,600 0.00% 54,930,685
2018-03-07 2018-03-05 115.916 466,282 -786 0.00% 54,049,720
2018-03-06 2018-03-02 117.824 467,068 +32,761 0.00% 55,031,891
2018-03-01 2018-02-27 119.961 434,307 -83,867 0.00% 52,099,841
2018-02-23 2018-02-21 127.105 518,174 -3,134 0.00% 65,862,713
2018-02-22 2018-02-20 126.093 521,308 +13,337 0.00% 65,733,246
2018-02-21 2018-02-15 130.143 507,971 -31,842 0.00% 66,108,790
2018-02-13 2018-02-09 124.302 539,813 +6,163 0.00% 67,099,621
2018-02-08 2018-02-06 124.769 533,650 +114,273 0.00% 66,582,925
2018-02-02 2018-01-31 131.155 419,377 +621 0.00% 55,003,527
2018-02-01 2018-01-30 131.000 418,756 +256 0.00% 54,856,851
2018-01-30 2018-01-26 133.492 418,500 -5,906 0.00% 55,866,327
2018-01-19 2018-01-17 132.479 424,406 -1,798 0.00% 56,225,027
2018-01-16 2018-01-12 130.376 426,204 -1,284 0.00% 55,566,983
2018-01-15 2018-01-11 130.922 427,488 +1,284 0.00% 55,967,445
2018-01-03 2017-12-29 124.535 426,204 -256 0.00% 53,077,423
2018-01-02 2017-12-28 124.613 426,460 -1,541 0.00% 53,142,518
2017-12-28 2017-12-22 124.613 428,001 -33,277 0.00% 53,334,547
2017-12-22 2017-12-20 123.523 461,278 +32,099 0.00% 56,978,337
2017-12-19 2017-12-15 122.355 429,179 -1,515 0.00% 52,511,992
2017-12-13 2017-12-11 121.965 430,694 -32,613 0.00% 52,529,640
2017-12-11 2017-12-07 118.772 463,307 +32,100 0.00% 55,027,850
2017-12-08 2017-12-06 118.538 431,207 +513 0.00% 51,114,521
2017-12-06 2017-12-04 121.031 430,694 -256 0.00% 52,127,114
2017-12-04 2017-11-30 121.498 430,950 -514 0.00% 52,359,480
2017-12-01 2017-11-29 121.498 431,464 -1,027 0.00% 52,421,930
2017-11-30 2017-11-28 119.862 432,491 -13 0.00% 51,839,349
2017-11-24 2017-11-22 119.862 432,504 -25,166 0.00% 51,840,907
2017-11-23 2017-11-21 117.759 457,670 +1,027 0.00% 53,894,951
2017-11-22 2017-11-20 116.981 456,643 +2,635 0.00% 53,418,364
2017-11-17 2017-11-15 116.981 454,008 +25,679 0.00% 53,110,120
2017-11-16 2017-11-14 117.058 428,329 -5,135 0.00% 50,139,535
2017-11-15 2017-11-13 117.837 433,464 +3,852 0.00% 51,078,226
2017-11-10 2017-11-08 117.370 429,612 -20,544 0.00% 50,423,559
2017-11-08 2017-11-06 117.292 450,156 +3,852 0.00% 52,799,749
2017-11-07 2017-11-03 117.759 446,304 +3,852 0.00% 52,556,497
2017-11-06 2017-11-02 118.149 442,452 -56,495 0.00% 52,275,186
2017-11-01 2017-10-30 119.706 498,947 +770 0.00% 59,727,196
2017-10-31 2017-10-27 120.096 498,177 -1,284 0.00% 59,829,020
2017-10-30 2017-10-26 119.784 499,461 -1,797 0.00% 59,827,625
2017-10-24 2017-10-20 119.161 501,258 +6,420 0.00% 59,730,561
2017-10-16 2017-10-12 120.407 494,838 +256 0.00% 59,582,178
2017-10-12 2017-10-10 123.667 494,582 +4,939 0.00% 61,163,596
2017-10-06 2017-10-03 121.858 489,643 +1,271 0.00% 59,666,852
2017-09-26 2017-09-22 119.891 488,372 -254 0.00% 58,551,481
2017-09-21 2017-09-19 120.599 488,626 +63,558 0.00% 58,927,890
2017-09-20 2017-09-18 119.812 425,068 +1,758 0.00% 50,928,452
2017-09-14 2017-09-12 119.262 423,310 -5,085 0.00% 50,484,713
2017-09-08 2017-09-06 117.295 428,395 +5,085 0.00% 50,248,627
2017-08-30 2017-08-28 118.475 423,310 +508 0.00% 50,151,700
2017-08-14 2017-08-10 120.363 422,802 -1,017 0.00% 50,889,786
2017-08-07 2017-08-03 123.117 423,819 -254 0.00% 52,179,141
2017-08-04 2017-08-02 126.089 424,073 -1,271 0.00% 53,470,836
2017-08-03 2017-08-01 125.294 425,344 +4,188 0.00% 53,293,155
2017-08-01 2017-07-28 121.481 421,156 +503 0.00% 51,162,281
2017-07-28 2017-07-26 121.639 420,653 +252 0.00% 51,168,019
2017-07-25 2017-07-21 119.335 420,401 -252 0.00% 50,168,729
2017-07-24 2017-07-20 119.733 420,653 -1,926 0.00% 50,365,908
2017-07-11 2017-07-07 116.237 422,579 +2,518 0.00% 49,119,243
2017-07-10 2017-07-06 116.555 420,061 -252 0.00% 48,960,055
2017-07-07 2017-07-05 116.952 420,313 -6,352 0.00% 49,156,399
2017-07-05 2017-07-03 116.872 426,665 +2,737 0.00% 49,865,378
2017-07-03 2017-06-29 115.681 423,928 -3,021 0.00% 49,040,276
2017-06-30 2017-06-28 108.848 426,949 -503 0.00% 46,472,495
2017-06-08 2017-06-06 109.245 427,452 -252 0.00% 46,697,053
2017-05-31 2017-05-26 107.259 427,704 -76 0.00% 45,875,045
2017-05-24 2017-05-22 107.577 427,780 -3,177 0.00% 46,019,147
2017-05-22 2017-05-18 107.100 430,957 -503 0.00% 46,155,478
2017-05-19 2017-05-17 110.419 431,460 -755 0.00% 47,641,376
2017-05-18 2017-05-16 110.901 432,215 +4,905 0.00% 47,933,148
2017-05-16 2017-05-12 109.455 427,310 -746 0.00% 46,771,058
2017-05-08 2017-05-04 106.642 428,056 -747 0.00% 45,648,713
2017-04-28 2017-04-26 103.026 428,803 -1,244 0.00% 44,177,676
2017-04-27 2017-04-25 102.543 430,047 -24,887 0.00% 44,098,480
2017-04-21 2017-04-19 99.811 454,934 +24,887 0.00% 45,407,440
2017-04-18 2017-04-12 103.186 430,047 -3,235 0.00% 44,374,960
2017-04-11 2017-04-07 101.659 433,282 -11,988 0.00% 44,047,189
2017-04-06 2017-04-03 101.981 445,270 +7,889 0.00% 45,409,015
2017-03-30 2017-03-28 101.740 437,381 +497 0.00% 44,499,040
2017-03-27 2017-03-23 101.258 436,884 -2,488 0.00% 44,237,819
2017-03-14 2017-03-10 101.258 439,372 -498 0.00% 44,489,748
2017-03-01 2017-02-27 101.258 439,870 +498 0.00% 44,540,175
2017-02-27 2017-02-23 102.945 439,372 +1,493 0.00% 45,231,244
2017-02-24 2017-02-22 107.884 437,879 +4,480 0.00% 47,240,084
2017-02-23 2017-02-21 108.049 433,399 +9,829 0.00% 46,828,203
2017-02-14 2017-02-10 110.521 423,570 +243 0.00% 46,813,473
2017-02-13 2017-02-09 109.120 423,327 +243 0.00% 46,193,498
2017-02-09 2017-02-07 109.120 423,084 +485 0.00% 46,166,982
2017-02-07 2017-02-03 108.461 422,599 +243 0.00% 45,835,423
2017-02-03 2017-02-01 109.367 422,356 -243 0.00% 46,191,970
2017-01-19 2017-01-17 105.823 422,599 -243 0.00% 44,720,884
2017-01-04 2016-12-30 102.609 422,842 -498 0.00% 43,387,474
2016-12-28 2016-12-22 103.104 423,340 -1,456 0.00% 43,647,916
2016-12-21 2016-12-19 105.082 424,796 +243 0.00% 44,638,285
2016-12-19 2016-12-15 105.494 424,553 +243 0.00% 44,787,702
2016-12-14 2016-12-12 106.483 424,310 +2,426 0.00% 45,181,711
2016-12-13 2016-12-09 108.378 421,884 -242 0.00% 45,723,104
2016-12-09 2016-12-07 107.966 422,126 -243 0.00% 45,575,379
2016-12-06 2016-12-02 100.796 422,369 +2,440 0.00% 42,573,111
2016-11-29 2016-11-25 101.538 419,929 -485 0.00% 42,638,652
2016-11-21 2016-11-17 99.560 420,414 +242 0.00% 41,856,316
2016-11-16 2016-11-14 99.972 420,172 +243 0.00% 42,005,369
2016-11-15 2016-11-11 100.796 419,929 -19,656 0.00% 42,327,169
2016-11-14 2016-11-10 98.900 439,585 -163,801 0.00% 43,475,141
2016-11-11 2016-11-09 95.604 603,386 +8,978 0.00% 57,685,958
2016-11-07 2016-11-03 94.944 594,408 -2,426 0.00% 56,435,713
2016-10-26 2016-10-24 97.911 596,834 -148,999 0.00% 58,436,862
2016-10-20 2016-10-18 98.546 745,833 +9,796 0.01% 73,499,144
2016-10-19 2016-10-17 96.960 736,037 +479 0.01% 71,365,867
2016-10-14 2016-10-12 98.045 735,558 -239 0.01% 72,118,004
2016-10-13 2016-10-11 98.463 735,797 -719 0.01% 72,448,683
2016-10-06 2016-10-04 98.129 736,516 -479 0.01% 72,273,441
2016-10-05 2016-10-03 96.960 736,995 -479 0.01% 71,458,754
2016-10-04 2016-09-30 95.456 737,474 +479 0.01% 70,396,590
2016-10-03 2016-09-29 97.127 736,995 -479 0.01% 71,581,853
2016-09-30 2016-09-28 97.127 737,474 +958 0.01% 71,628,376
2016-09-28 2016-09-26 95.790 736,516 +3,148 0.01% 70,551,180
2016-09-26 2016-09-22 97.795 733,368 -240 0.01% 71,719,546
2016-09-14 2016-09-12 97.294 733,608 -239 0.01% 71,375,418
2016-09-12 2016-09-08 99.047 733,847 -5,987 0.01% 72,685,686
2016-09-09 2016-09-07 98.630 739,834 -240 0.01% 72,969,751
2016-09-08 2016-09-06 100.050 740,074 +5,987 0.01% 74,044,132
2016-08-25 2016-08-23 92.199 734,087 -239 0.01% 67,682,328
2016-08-16 2016-08-12 91.197 734,326 -240 0.01% 66,968,446
2016-08-12 2016-08-10 92.762 734,566 +14,369 0.01% 68,139,857
2016-08-11 2016-08-09 92.084 720,197 +10,205 0.01% 66,318,871
2016-08-10 2016-08-08 92.338 709,992 +236 0.01% 65,559,590
2016-08-04 2016-08-01 86.070 709,756 -61,383 0.01% 61,088,443
2016-07-25 2016-07-21 85.477 771,139 -29,511 0.01% 65,914,371
2016-07-19 2016-07-15 84.036 800,650 -7,083 0.01% 67,283,822
2016-07-18 2016-07-14 83.528 807,733 -4,013 0.01% 67,468,494
2016-07-15 2016-07-13 82.427 811,746 +29,511 0.01% 66,909,729
2016-07-14 2016-07-12 82.003 782,235 -473 0.01% 64,145,896
2016-07-13 2016-07-11 80.648 782,708 -3,069 0.01% 63,123,780
2016-07-12 2016-07-08 79.377 785,777 +3,069 0.01% 62,372,791
2016-07-08 2016-07-06 79.293 782,708 -1,180 0.01% 62,062,876
2016-07-07 2016-07-05 80.224 783,888 +236 0.01% 62,886,912
2016-07-06 2016-07-04 81.580 783,652 +2,068 0.01% 63,930,163
2016-07-05 2016-06-30 80.224 781,584 -3,069 0.01% 62,702,075
2016-07-04 2016-06-29 79.547 784,653 +3,305 0.01% 62,416,514
2016-06-30 2016-06-28 78.530 781,348 +1,181 0.01% 61,359,317
2016-06-28 2016-06-24 80.394 780,167 +12,985 0.01% 62,720,580
2016-06-27 2016-06-23 86.070 767,182 -29,511 0.01% 66,031,078
2016-06-24 2016-06-22 85.222 796,693 -4,958 0.01% 67,896,167
2016-06-20 2016-06-16 78.615 801,651 +3,777 0.01% 63,021,624
2016-06-16 2016-06-14 80.055 797,874 +3,069 0.01% 63,873,747
2016-06-13 2016-06-08 85.561 794,805 +17,707 0.01% 68,004,592
2016-06-08 2016-06-06 84.884 777,098 +11,804 0.01% 65,962,907
2016-06-03 2016-06-01 85.307 765,294 -610 0.01% 65,285,097
2016-06-02 2016-05-31 86.747 765,904 -236 0.01% 66,440,145
2016-05-31 2016-05-27 86.154 766,140 -29,983 0.01% 66,006,296
2016-05-30 2016-05-26 86.154 796,123 -1,181 0.01% 68,589,462
2016-05-27 2016-05-25 85.307 797,304 +1,181 0.01% 68,015,781
2016-05-19 2016-05-17 84.714 796,123 +12,734 0.01% 67,442,574
2016-05-10 2016-05-06 83.250 783,389 -197,233 0.01% 65,217,299
2016-05-06 2016-05-04 86.349 980,622 +29,039 0.01% 84,676,214
2016-05-05 2016-05-03 88.674 951,583 -1,162 0.01% 84,380,630
2016-05-03 2016-04-28 89.879 952,745 -1,858 0.01% 85,631,991
2016-04-29 2016-04-27 90.654 954,603 -232 0.01% 86,538,633
2016-04-28 2016-04-26 89.965 954,835 +81,309 0.01% 85,902,042
2016-04-27 2016-04-25 88.588 873,526 +5 0.01% 77,383,804
2016-04-25 2016-04-21 91.085 873,521 +27,413 0.01% 79,564,233
2016-04-22 2016-04-20 87.210 846,108 +49,250 0.01% 73,789,423
2016-04-21 2016-04-19 87.383 796,858 +929 0.01% 69,631,515
2016-04-20 2016-04-18 84.283 795,929 +2,980 0.01% 67,083,527
2016-04-14 2016-04-12 79.118 792,949 -232 0.01% 62,736,406
2016-04-12 2016-04-08 79.204 793,181 +232 0.01% 62,823,047
2016-04-08 2016-04-06 79.118 792,949 +929 0.01% 62,736,406
2016-04-07 2016-04-05 80.495 792,020 +465 0.01% 63,753,881
2016-04-05 2016-03-31 83.336 791,555 +697 0.01% 65,965,266
2016-03-31 2016-03-29 83.681 790,858 +160 0.01% 66,179,524
2016-03-30 2016-03-24 84.025 790,698 -642 0.01% 66,438,424
2016-03-23 2016-03-21 86.608 791,340 +1,161 0.01% 68,536,191
2016-03-18 2016-03-16 85.833 790,179 +29,039 0.01% 67,823,392
2016-03-04 2016-03-02 90.538 761,140 -29,039 0.01% 68,912,081
2016-03-03 2016-03-01 89.026 790,179 +24,161 0.01% 70,346,517
2016-03-01 2016-02-26 88.137 766,018 +1,124 0.01% 67,514,285
2016-02-26 2016-02-24 86.625 764,894 +225 0.01% 66,258,752
2016-02-25 2016-02-23 87.425 764,669 +28,110 0.01% 66,851,329
2016-02-24 2016-02-22 87.425 736,559 +225 0.01% 64,393,807
2016-02-18 2016-02-16 89.560 736,334 +1,124 0.01% 65,945,834
2016-02-05 2016-02-03 92.939 735,210 +5,622 0.01% 68,329,892
2016-02-03 2016-02-01 97.208 729,588 -5,622 0.01% 70,921,985
2016-02-01 2016-01-28 94.896 735,210 +225 0.01% 69,768,416
2016-01-28 2016-01-26 92.139 734,985 +225 0.01% 67,720,674
2016-01-22 2016-01-20 94.540 734,760 -900 0.01% 69,464,324
2016-01-21 2016-01-19 96.853 735,660 +225 0.01% 71,250,524
2016-01-20 2016-01-18 96.675 735,435 +5,397 0.01% 71,097,917
2016-01-19 2016-01-15 99.787 730,038 +225 0.01% 72,848,626
2016-01-11 2016-01-07 101.922 729,813 +450 0.01% 74,383,953
2016-01-08 2016-01-06 105.390 729,363 +450 0.01% 76,867,918
2016-01-07 2016-01-05 106.547 728,913 +449 0.01% 77,663,249
2015-12-18 2015-12-16 106.902 728,464 -449 0.01% 77,874,559
2015-12-16 2015-12-14 105.746 728,913 -10,794 0.01% 77,079,802
2015-12-11 2015-12-09 107.169 739,707 +674 0.01% 79,273,825
2015-12-10 2015-12-08 108.236 739,033 +450 0.01% 79,990,323
2015-12-08 2015-12-04 109.393 738,583 +675 0.01% 80,795,553
2015-12-03 2015-12-01 111.438 737,908 +2,124 0.01% 82,231,144
2015-12-01 2015-11-27 110.282 735,784 -225 0.01% 81,143,748
2015-11-23 2015-11-19 110.371 736,009 -675 0.01% 81,234,020
2015-11-17 2015-11-13 108.592 736,684 +450 0.01% 79,998,150
2015-11-16 2015-11-12 111.349 736,234 -450 0.01% 81,979,118
2015-11-06 2015-11-04 108.148 736,684 +225 0.01% 79,670,557
2015-10-22 2015-10-19 112.662 736,459 +9,161 0.01% 82,970,783
2015-10-16 2015-10-14 111.041 727,298 +444 0.01% 80,759,714
2015-10-13 2015-10-09 112.842 726,854 -222 0.01% 82,019,583
2015-10-12 2015-10-08 112.211 727,076 -222 0.01% 81,586,284
2015-10-09 2015-10-07 111.761 727,298 -666 0.01% 81,283,702
2015-10-08 2015-10-06 109.059 727,964 -889 0.01% 79,391,380
2015-10-07 2015-10-05 109.240 728,853 -222 0.01% 79,619,611
2015-10-05 2015-09-30 103.836 729,075 +1,333 0.01% 75,704,347
2015-10-02 2015-09-29 102.755 727,742 +4,296 0.01% 74,779,471
2015-09-30 2015-09-25 105.817 723,446 +1,555 0.01% 76,553,189
2015-09-29 2015-09-24 105.637 721,891 +666 0.01% 76,258,620
2015-09-25 2015-09-23 106.268 721,225 +444 0.01% 76,642,927
2015-09-23 2015-09-21 107.889 720,781 +1,999 0.01% 77,764,154
2015-09-18 2015-09-16 110.410 718,782 +5,552 0.01% 79,360,970
2015-09-17 2015-09-15 108.249 713,230 +61,072 0.01% 77,206,412
2015-09-16 2015-09-14 109.510 652,158 -222 0.01% 71,417,674
2015-09-09 2015-09-07 104.827 652,380 +1,554 0.01% 68,386,901
2015-09-08 2015-09-04 106.988 650,826 +445 0.01% 69,630,680
2015-09-07 2015-09-02 106.988 650,381 +444 0.01% 69,583,070
2015-09-01 2015-08-28 110.140 649,937 -889 0.01% 71,584,174
2015-08-28 2015-08-26 109.150 650,826 +13,991 0.01% 71,037,361
2015-08-27 2015-08-25 111.131 636,835 +55,521 0.01% 70,771,987
2015-08-26 2015-08-24 111.851 581,314 +130,583 0.01% 65,020,706
2015-08-25 2015-08-21 116.894 450,731 +61,072 0.00% 52,687,965
2015-08-24 2015-08-20 117.705 389,659 +222 0.00% 45,864,810
2015-08-21 2015-08-19 119.596 389,437 +222 0.00% 46,575,185
2015-08-20 2015-08-18 120.857 389,215 +222 0.00% 47,039,358
2015-08-14 2015-08-12 125.061 388,993 +223 0.00% 48,647,681
2015-08-13 2015-08-11 127.702 388,770 +4,388 0.00% 49,646,722
2015-08-12 2015-08-10 127.338 384,382 +439 0.00% 48,946,319
2015-08-07 2015-08-05 129.797 383,943 -658 0.00% 49,834,653
2015-08-06 2015-08-04 127.429 384,601 +10,100 0.00% 49,009,238
2015-07-20 2015-07-16 127.338 374,501 -439 0.00% 47,688,095
2015-07-10 2015-07-08 119.778 374,940 +2,854 0.00% 44,909,410
2015-07-08 2015-07-06 123.694 372,086 +9,358 0.00% 46,024,907
2015-07-06 2015-07-02 126.700 362,728 +11,637 0.00% 45,957,673
2015-07-02 2015-06-29 127.975 351,091 +7,686 0.00% 44,930,975
2015-06-30 2015-06-26 131.072 343,405 +10,978 0.00% 45,010,852
2015-06-19 2015-06-17 130.981 332,427 +439 0.00% 43,541,662
2015-06-18 2015-06-16 131.072 331,988 +5,490 0.00% 43,514,400
2015-06-17 2015-06-15 132.256 326,498 +10,184 0.00% 43,181,424
2015-06-15 2015-06-11 133.258 316,314 -1,098 0.00% 42,151,454
2015-06-03 2015-06-01 134.533 317,412 +439 0.00% 42,702,535
2015-06-02 2015-05-29 135.080 316,973 -439 0.00% 42,816,705
2015-05-28 2015-05-26 135.900 317,412 +439 0.00% 43,136,210
2015-05-27 2015-05-22 136.902 316,973 -659 0.00% 43,394,139
2015-05-21 2015-05-19 137.419 317,632 +3,301 0.00% 43,648,656
2015-05-19 2015-05-15 139.260 314,331 -6,301 0.00% 43,773,671
2015-05-18 2015-05-14 137.695 320,632 -10,865 0.00% 44,149,448
2015-05-11 2015-05-07 137.603 331,497 -2,173 0.00% 45,614,994
2015-05-07 2015-05-05 137.787 333,670 -217 0.00% 45,975,428
2015-05-06 2015-05-04 139.168 333,887 -5,864 0.00% 46,466,304
2015-05-05 2015-04-30 141.653 339,751 +1,303 0.00% 48,126,711
2015-04-30 2015-04-28 140.640 338,448 +3,538 0.00% 47,599,471
2015-04-29 2015-04-27 140.732 334,910 +6,149 0.00% 47,132,711
2015-04-28 2015-04-24 135.854 328,761 -652 0.00% 44,663,574
2015-04-27 2015-04-23 130.332 329,413 +4,346 0.00% 42,932,958
2015-04-21 2015-04-17 129.871 325,067 -3,260 0.00% 42,216,937
2015-04-20 2015-04-16 129.595 328,327 +1,956 0.00% 42,549,658
2015-04-17 2015-04-15 130.332 326,371 +6,953 0.00% 42,536,489
2015-04-16 2015-04-14 130.056 319,418 +16,297 0.00% 41,542,093
2015-04-15 2015-04-13 129.227 303,121 +435 0.00% 39,171,478
2015-04-14 2015-04-10 127.386 302,686 -10,648 0.00% 38,558,067
2015-04-13 2015-04-09 126.190 313,334 -2,263 0.00% 39,539,557
2015-04-10 2015-04-08 125.638 315,597 +3,260 0.00% 39,650,835
2015-04-02 2015-03-31 122.692 312,337 +217 0.00% 38,321,315
2015-04-01 2015-03-30 123.244 312,120 +1,086 0.00% 38,467,060
2015-03-23 2015-03-19 122.600 311,034 +19 0.00% 38,132,819
2015-03-18 2015-03-16 119.011 311,015 +435 0.00% 37,014,057
2015-03-16 2015-03-12 120.667 310,580 +6,518 0.00% 37,476,843
2015-03-13 2015-03-11 121.404 304,062 +435 0.00% 36,914,226
2015-03-12 2015-03-10 123.521 303,627 +5,432 0.00% 37,504,185
2015-03-11 2015-03-09 122.600 298,195 +1,304 0.00% 36,558,756
2015-03-10 2015-03-06 124.809 296,891 +5,432 0.00% 37,054,721
2015-03-05 2015-03-03 131.315 291,459 +6,472 0.00% 38,272,891
2015-03-04 2015-03-02 130.938 284,987 -5,311 0.00% 37,315,715
2015-03-03 2015-02-27 131.409 290,298 +5,311 0.00% 38,147,761
2015-02-26 2015-02-24 130.750 284,987 +425 0.00% 37,262,062
2015-02-25 2015-02-23 135.551 284,562 -850 0.00% 38,572,607
2015-02-17 2015-02-13 135.080 285,412 -10,623 0.00% 38,553,492
2015-02-12 2015-02-10 135.268 296,035 -2,974 0.00% 40,044,181
2015-02-11 2015-02-09 137.057 299,009 -2,127 0.00% 40,981,252
2015-01-29 2015-01-27 137.998 301,136 -213 0.00% 41,556,239
2015-01-15 2015-01-13 134.233 301,349 +213 0.00% 40,450,964
2015-01-13 2015-01-09 133.856 301,136 +10,623 0.00% 40,308,985
2015-01-09 2015-01-07 133.668 290,513 +2,125 0.00% 38,832,335
2015-01-06 2015-01-02 139.316 288,388 +425 0.00% 40,177,091
2015-01-05 2014-12-31 139.316 287,963 +2,124 0.00% 40,117,882
2014-12-22 2014-12-18 135.833 285,839 +5,525 0.00% 38,826,425
2014-12-16 2014-12-12 141.481 280,314 +1,062 0.00% 39,659,146
2014-12-11 2014-12-09 144.211 279,252 +3,063 0.00% 40,271,207
2014-12-10 2014-12-08 145.623 276,189 +810 0.00% 40,219,464
2014-12-02 2014-11-28 145.058 275,379 +1,831 0.00% 39,945,977
2014-11-24 2014-11-20 144.682 273,548 +637 0.00% 39,577,376
2014-11-19 2014-11-17 146.000 272,911 +213 0.00% 39,844,871
2014-11-17 2014-11-13 147.223 272,698 +850 0.00% 40,147,480
2014-11-14 2014-11-12 147.788 271,848 -425 0.00% 40,175,879
2014-11-06 2014-11-04 147.317 272,273 +1,487 0.00% 40,110,540
2014-10-31 2014-10-29 148.823 270,786 -1,275 0.00% 40,299,315
2014-10-27 2014-10-23 146.847 272,061 +638 0.00% 39,951,260
2014-10-23 2014-10-21 147.838 271,423 +2,685 0.00% 40,126,752
2014-10-21 2014-10-17 148.124 268,738 +1,472 0.00% 39,806,455
2014-10-20 2014-10-16 147.648 267,266 +211 0.00% 39,461,368
2014-10-17 2014-10-15 149.455 267,055 +631 0.00% 39,912,619
2014-10-15 2014-10-13 148.694 266,424 +420 0.00% 39,615,675
2014-10-14 2014-10-10 149.074 266,004 +211 0.00% 39,654,383
2014-10-09 2014-10-07 150.310 265,793 +1,059 0.00% 39,951,435
2014-10-08 2014-10-06 150.405 264,734 +1,052 0.00% 39,817,425
2014-10-07 2014-10-03 149.550 263,682 +1,052 0.00% 39,433,577
2014-10-03 2014-09-29 153.448 262,630 +2,104 0.00% 40,299,980
2014-09-26 2014-09-24 156.490 260,526 -5,259 0.00% 40,769,734
2014-09-25 2014-09-23 157.536 265,785 +1,051 0.00% 41,870,674
2014-09-12 2014-09-10 156.395 264,734 -2,537 0.00% 41,403,075
2014-09-11 2014-09-08 157.726 267,271 +1,052 0.00% 42,155,592
2014-09-04 2014-09-02 158.201 266,219 -2,104 0.00% 42,116,216
2014-09-02 2014-08-29 159.057 268,323 -421 0.00% 42,678,664
2014-08-29 2014-08-27 157.536 268,744 -1,051 0.00% 42,336,822
2014-08-20 2014-08-18 160.258 269,795 +3,543 0.00% 43,236,737
2014-08-19 2014-08-15 161.025 266,252 -833 0.00% 42,873,346
2014-08-18 2014-08-14 159.010 267,085 +1,042 0.00% 42,469,246
2014-08-15 2014-08-13 158.530 266,043 +1,042 0.00% 42,175,906
2014-08-01 2014-07-30 160.450 265,001 -626 0.00% 42,519,322
2014-07-30 2014-07-28 157.859 265,627 +417 0.00% 41,931,526
2014-07-15 2014-07-11 150.853 265,210 +209 0.00% 40,007,829
2014-07-10 2014-07-08 153.444 265,001 +521 0.00% 40,662,916
2014-07-02 2014-06-27 151.717 264,480 +417 0.00% 40,126,128
2014-06-09 2014-06-05 155.172 264,063 -5 0.00% 40,975,109
2014-06-06 2014-06-04 155.843 264,068 -2,545 0.00% 41,153,270
2014-05-28 2014-05-26 155.268 266,613 -1,180 0.00% 41,396,382
2014-05-21 2014-05-19 158.873 267,793 +1,884 0.00% 42,544,944
2014-05-19 2014-05-15 156.063 265,909 +963 0.00% 41,498,602
2014-04-30 2014-04-28 152.479 264,946 +2,166 0.00% 40,398,662
2014-04-17 2014-04-15 154.707 262,780 -1,652 0.00% 40,653,890
2014-04-11 2014-04-09 154.223 264,432 +413 0.00% 40,781,384
2014-03-26 2014-03-24 150.445 264,019 +1,652 0.00% 39,720,209
2014-03-14 2014-03-12 152.285 262,367 -424 0.00% 39,954,586
2014-03-13 2014-03-11 158.583 262,791 +620 0.00% 41,674,168
2014-03-12 2014-03-10 158.780 262,171 +5,009 0.00% 41,627,590
2014-02-25 2014-02-21 166.478 257,162 -406 0.00% 42,811,697
2014-02-12 2014-02-10 156.313 257,568 +406 0.00% 40,261,287
2014-02-10 2014-02-06 155.425 257,162 +202 0.00% 39,969,427
2014-02-07 2014-02-05 155.228 256,960 +5,270 0.00% 39,887,316
2014-02-06 2014-02-04 156.215 251,690 +25,333 0.00% 39,317,640
2014-02-05 2014-01-30 159.767 226,357 +406 0.00% 36,164,407
2014-01-13 2014-01-09 168.254 225,951 -1,014 0.00% 38,017,121
2014-01-08 2014-01-06 164.109 226,965 +1,014 0.00% 37,247,035
2013-12-19 2013-12-17 161.938 225,951 -608 0.00% 36,590,085
2013-12-11 2013-12-09 166.181 226,559 +1,461 0.00% 37,649,913
2013-11-26 2013-11-22 170.918 225,098 -203 0.00% 38,473,358
2013-11-25 2013-11-21 170.622 225,301 -202 0.00% 38,441,355
2013-11-07 2013-11-05 170.425 225,503 -10,134 0.00% 38,431,314
2013-10-23 2013-10-21 169.395 235,637 +2,137 0.00% 39,915,734
2013-10-17 2013-10-15 169.594 233,500 +2,410 0.00% 39,600,243
2013-10-11 2013-10-09 165.910 231,090 +201 0.00% 38,340,032
2013-10-09 2013-10-07 166.806 230,889 +902 0.00% 38,513,623
2013-10-07 2013-10-03 168.001 229,987 -1,707 0.00% 38,638,005
2013-09-26 2013-09-24 170.789 231,694 -369 0.00% 39,570,837
2013-09-24 2013-09-19 175.171 232,063 -10,041 0.00% 40,650,703
2013-09-23 2013-09-18 171.685 242,104 +369 0.00% 41,565,743
2013-08-22 2013-08-20 170.157 241,735 -201 0.00% 41,132,925
2013-08-21 2013-08-19 172.670 241,936 +2,415 0.00% 41,775,028
2013-08-19 2013-08-15 173.474 239,521 -1,990 0.00% 41,550,618
2013-08-09 2013-08-07 169.052 241,511 -398 0.00% 40,827,802
2013-08-07 2013-08-05 180.007 241,909 +9,950 0.00% 43,545,242
2013-08-02 2013-07-31 175.182 231,959 +995 0.00% 40,635,135
2013-08-01 2013-07-30 175.584 230,964 +995 0.00% 40,553,682
2013-07-31 2013-07-29 176.087 229,969 +995 0.00% 40,494,542
2013-07-29 2013-07-25 175.986 228,974 +4,975 0.00% 40,296,323
2013-07-23 2013-07-19 174.278 223,999 -208 0.00% 39,038,064
2013-07-19 2013-07-17 171.866 224,207 -398 0.00% 38,533,493
2013-07-18 2013-07-16 170.961 224,605 -677 0.00% 38,398,727
2013-07-12 2013-07-10 168.348 225,282 +2,984 0.00% 37,925,770
2013-07-11 2013-07-09 168.649 222,298 +1,363 0.00% 37,490,446
2013-07-09 2013-07-05 167.343 220,935 -199 0.00% 36,971,907
2013-06-25 2013-06-21 162.117 221,134 +994 0.00% 35,849,490
2013-06-24 2013-06-20 163.825 220,140 +199 0.00% 36,064,479
2013-06-20 2013-06-18 168.951 219,941 +199 0.00% 37,159,256
2013-06-11 2013-06-07 169.253 219,742 +398 0.00% 37,191,891
2013-05-31 2013-05-29 172.368 219,344 +1,990 0.00% 37,807,937
2013-05-30 2013-05-28 174.881 217,354 +2,985 0.00% 38,011,060
2013-05-23 2013-05-21 183.288 214,369 -199 0.00% 39,291,184
2013-05-22 2013-05-20 182.983 214,568 -8,023 0.00% 39,262,402
2013-05-21 2013-05-16 180.044 222,591 -198 0.00% 40,076,083
2013-05-15 2013-05-13 177.509 222,789 +9,865 0.00% 39,547,096
2013-05-13 2013-05-09 178.320 212,924 -1,973 0.00% 37,968,651
2013-05-08 2013-05-06 174.468 214,897 -8,949 0.00% 37,492,632
2013-05-07 2013-05-03 172.846 223,846 -197 0.00% 38,690,864
2013-05-06 2013-05-02 172.643 224,043 +9,513 0.00% 38,679,490
2013-04-23 2013-04-19 164.432 214,530 +592 0.00% 35,275,534
2013-04-22 2013-04-18 161.492 213,938 +197 0.00% 34,549,233
2013-04-05 2013-04-02 168.284 213,741 -197 0.00% 35,969,188
2013-04-02 2013-03-27 167.980 213,938 -987 0.00% 35,937,275
2013-03-28 2013-03-26 168.081 214,925 -592 0.00% 36,124,860
2013-03-22 2013-03-20 170.413 215,517 +395 0.00% 36,726,873
2013-03-21 2013-03-19 174.105 215,122 -164 0.00% 37,453,724
2013-03-20 2013-03-18 173.486 215,286 +3,756 0.00% 37,349,126
2013-03-19 2013-03-15 177.506 211,530 -582 0.00% 37,547,900
2013-03-12 2013-03-08 175.135 212,112 -194 0.00% 37,148,318
2013-03-08 2013-03-06 173.280 212,306 +194 0.00% 36,788,367
2013-03-06 2013-03-04 173.692 212,112 +388 0.00% 36,842,210
2013-02-08 2013-02-06 178.125 211,724 -893 0.00% 37,713,285
2013-02-06 2013-02-04 181.114 212,617 -3,105 0.00% 38,507,940
2013-02-04 2013-01-31 182.042 215,722 -194 0.00% 39,270,431
2013-01-31 2013-01-29 179.877 215,916 -9,701 0.00% 38,838,352
2013-01-30 2013-01-28 179.980 225,617 -194 0.00% 40,606,597
2013-01-22 2013-01-18 175.857 225,811 -55 0.00% 39,710,436
2013-01-16 2013-01-14 174.517 225,866 -194 0.00% 39,417,434
2013-01-04 2013-01-02 171.528 226,060 -9,701 0.00% 38,775,515
2013-01-03 2012-12-31 167.610 235,761 -388 0.00% 39,516,006
2012-12-27 2012-12-20 168.332 236,149 +9,701 0.00% 39,751,437
2012-12-18 2012-12-14 166.477 226,448 -9,701 0.00% 37,698,281
2012-12-13 2012-12-11 164.312 236,149 -4,850 0.00% 38,802,076
2012-12-12 2012-12-10 163.796 240,999 +10,662 0.00% 39,474,776
2012-12-06 2012-12-04 162.250 230,337 -9,701 0.00% 37,372,226
2012-12-05 2012-12-03 161.322 240,038 -15,134 0.00% 38,723,524
2012-11-28 2012-11-26 158.952 255,172 +583 0.00% 40,559,998
2012-11-23 2012-11-21 156.684 254,589 -583 0.00% 39,889,974
2012-11-21 2012-11-19 153.901 255,172 +583 0.00% 39,271,127
2012-11-14 2012-11-12 153.076 254,589 -971 0.00% 38,971,455
2012-11-07 2012-11-05 160.292 255,560 +14,897 0.00% 40,964,137
2012-11-06 2012-11-02 160.704 240,663 +194 0.00% 38,675,503
2012-11-05 2012-11-01 157.921 240,469 -211 0.00% 37,975,054
2012-11-02 2012-10-31 157.508 240,680 -4,851 0.00% 37,909,136
2012-10-25 2012-10-22 159.166 245,531 -5,820 0.00% 39,080,148
2012-10-24 2012-10-19 159.270 251,351 +7,098 0.00% 40,032,642
2012-10-22 2012-10-18 159.062 244,253 +356 0.00% 38,851,325
2012-10-19 2012-10-17 159.270 243,897 -13,650 0.00% 38,845,444
2012-10-16 2012-10-12 154.380 257,547 -1,126 0.00% 39,760,225
2012-10-09 2012-10-05 154.693 258,673 +9,613 0.00% 40,014,787
2012-10-05 2012-10-03 150.947 249,060 -192 0.00% 37,594,978
2012-10-04 2012-09-28 151.780 249,252 +928 0.00% 37,831,397
2012-10-03 2012-09-27 151.780 248,324 -385 0.00% 37,690,546
2012-09-24 2012-09-20 152.924 248,709 -192 0.00% 38,033,586
2012-09-21 2012-09-19 153.652 248,901 -4,806 0.00% 38,244,200
2012-09-18 2012-09-14 151.260 253,707 +577 0.00% 38,375,610
2012-08-23 2012-08-21 143.873 253,130 -2,631 0.00% 36,418,683
2012-08-22 2012-08-20 143.769 255,761 +2,631 0.00% 36,770,607
2012-08-16 2012-08-14 146.068 253,130 -193 0.00% 36,974,216
2012-08-15 2012-08-13 144.282 253,323 +2,353 0.00% 36,549,860
2012-08-02 2012-07-31 137.977 250,970 +191 0.00% 34,627,975
2012-07-31 2012-07-27 134.824 250,779 -381 0.00% 33,811,029
2012-07-26 2012-07-24 130.410 251,160 +571 0.00% 32,753,885
2012-07-25 2012-07-23 132.617 250,589 +8,934 0.00% 33,232,416
2012-07-12 2012-07-10 142.390 241,655 -571 0.00% 34,409,284
2012-07-09 2012-07-05 144.912 242,226 -4,187 0.00% 35,101,493
2012-07-05 2012-07-03 146.068 246,413 +1,344 0.00% 35,993,077
2012-07-04 2012-06-29 144.071 245,069 -571 0.00% 35,307,453
2012-07-03 2012-06-28 143.231 245,640 -29,119 0.00% 35,183,214
2012-06-29 2012-06-27 143.756 274,759 -952 0.00% 39,498,316
2012-06-27 2012-06-25 142.495 275,711 +571 0.00% 39,287,495
2012-06-25 2012-06-21 143.441 275,140 +22,296 0.00% 39,466,348
2012-06-22 2012-06-20 143.861 252,844 -381 0.00% 36,374,469
2012-06-20 2012-06-18 141.760 253,225 +571 0.00% 35,897,077
2012-06-18 2012-06-14 137.136 252,654 -190 0.00% 34,647,927
2012-06-15 2012-06-13 137.451 252,844 -190 0.00% 34,753,693
2012-06-01 2012-05-30 128.729 253,034 +380 0.00% 32,572,833
2012-05-30 2012-05-28 131.987 252,654 -9,516 0.00% 33,346,970
2012-05-18 2012-05-16 139.658 262,170 +952 0.00% 36,614,114
2012-05-16 2012-05-14 143.744 261,218 +2,651 0.00% 37,548,549
2012-05-07 2012-05-03 151.919 258,567 -350 0.00% 39,281,144
2012-05-04 2012-05-02 151.388 258,917 -2,072 0.00% 39,196,879
2012-05-02 2012-04-27 147.460 260,989 +1,150 0.00% 38,485,386
2012-04-30 2012-04-26 148.203 259,839 +538 0.00% 38,508,903
2012-04-13 2012-04-11 140.878 259,301 -4,710 0.00% 36,529,734
2012-04-12 2012-04-10 143.426 264,011 -1,884 0.00% 37,865,942
2012-04-02 2012-03-29 147.035 265,895 +189 0.00% 39,095,911
2012-03-27 2012-03-23 146.717 265,706 +4,710 0.00% 38,983,497
2012-03-22 2012-03-20 148.628 260,996 -191 0.00% 38,791,206
2012-03-21 2012-03-19 150.326 261,187 -4,709 0.00% 39,263,246
2012-03-14 2012-03-12 146.374 265,896 +4,199 0.00% 38,920,298
2012-03-02 2012-02-29 151.012 261,697 -745 0.00% 39,519,485
2012-03-01 2012-02-28 149.179 262,442 +8,900 0.00% 39,150,744
2012-02-29 2012-02-27 150.149 253,542 -18,542 0.00% 38,069,191
2012-02-27 2012-02-23 151.336 272,084 -1,854 0.00% 41,176,097
2012-02-24 2012-02-22 153.709 273,938 +8,344 0.00% 42,106,743
2012-02-22 2012-02-20 152.738 265,594 -186 0.00% 40,566,358
2012-02-17 2012-02-15 150.581 265,780 -556 0.00% 40,021,394
2012-02-10 2012-02-08 150.257 266,336 -927 0.00% 40,018,932
2012-02-06 2012-02-02 144.433 267,263 -4,636 0.00% 38,601,476
2012-01-31 2012-01-27 141.628 271,899 -3,102 0.00% 38,508,521
2012-01-27 2012-01-20 139.255 275,001 -935 0.00% 38,295,259
2012-01-18 2012-01-16 128.684 275,936 +1,001 0.00% 35,508,580
2012-01-06 2012-01-04 130.410 274,935 -1,282 0.00% 35,854,266
2012-01-05 2012-01-03 130.626 276,217 +1,282 0.00% 36,081,040
2012-01-04 2011-12-30 127.282 274,935 -46,354 0.00% 34,994,238
2012-01-03 2011-12-29 125.987 321,289 +47,281 0.00% 40,478,387
2011-12-12 2011-12-08 134.509 274,008 -92 0.00% 36,856,509
2011-12-09 2011-12-07 135.695 274,100 -20,211 0.00% 37,194,111
2011-12-01 2011-11-29 126.527 294,311 +14,834 0.00% 37,238,228
2011-11-23 2011-11-21 128.280 279,477 +3,350 0.00% 35,851,377
2011-11-18 2011-11-16 132.647 276,127 +183 0.00% 36,627,481
2011-11-17 2011-11-15 135.486 275,944 -183 0.00% 37,386,485
2011-11-14 2011-11-10 134.722 276,127 +183 0.00% 37,200,257
2011-11-11 2011-11-09 148.259 275,944 -366 0.00% 40,911,238
2011-11-07 2011-11-03 143.019 276,310 +2,564 0.00% 39,517,531
2011-11-04 2011-11-02 147.277 273,746 -2,198 0.00% 40,316,390
2011-11-03 2011-11-01 146.731 275,944 -188 0.00% 40,489,473
2011-11-02 2011-10-31 152.626 276,132 -183 0.00% 42,144,976
2011-11-01 2011-10-28 153.063 276,315 -4,763 0.00% 42,293,573
2011-10-31 2011-10-27 146.949 281,078 +183 0.00% 41,304,162
2011-10-26 2011-10-24 142.036 280,895 -367 0.00% 39,897,272
2011-10-18 2011-10-14 139.089 281,262 -732 0.00% 39,120,319
2011-10-17 2011-10-13 141.163 281,994 +9,159 0.00% 39,807,077
2011-10-10 2011-10-06 129.481 272,835 -1,832 0.00% 35,326,993
2011-10-07 2011-10-04 123.695 274,667 -734 0.00% 33,974,908
2011-10-06 2011-10-03 127.407 275,401 +949 0.00% 35,087,972
2011-10-03 2011-09-28 135.486 274,452 -550 0.00% 37,184,340
2011-09-28 2011-09-26 130.027 275,002 -915 0.00% 35,757,695
2011-09-27 2011-09-23 129.918 275,917 -13,740 0.00% 35,846,547
2011-09-26 2011-09-22 132.429 289,657 +183 0.00% 38,358,952
2011-09-20 2011-09-16 141.054 289,474 +27,479 0.00% 40,831,372
2011-09-16 2011-09-14 134.831 261,995 -1,282 0.00% 35,324,975
2011-09-14 2011-09-09 141.818 263,277 +183 0.00% 37,337,391
2011-09-08 2011-09-06 139.962 263,094 +733 0.00% 36,823,144
2011-09-07 2011-09-05 142.582 262,361 +183 0.00% 37,407,988
2011-08-23 2011-08-19 142.364 262,178 +1,466 0.00% 37,324,650
2011-08-17 2011-08-15 153.971 260,712 +2,647 0.00% 40,142,144
2011-08-16 2011-08-12 148.126 258,065 +181 0.00% 38,226,034
2011-08-15 2011-08-11 147.795 257,884 +181 0.00% 38,113,894
2011-08-12 2011-08-10 152.207 257,703 +1,632 0.00% 39,224,073
2011-08-11 2011-08-09 146.471 256,071 +907 0.00% 37,507,023
2011-08-10 2011-08-08 157.942 255,164 +181 0.00% 40,301,067
2011-08-09 2011-08-05 160.368 254,983 +1,270 0.00% 40,891,191
2011-07-29 2011-07-27 170.736 253,713 -13,004 0.00% 43,317,941
2011-07-26 2011-07-22 172.060 266,717 -1,269 0.00% 45,891,201
2011-07-21 2011-07-19 165.993 267,986 +544 0.00% 44,483,887
2011-07-20 2011-07-18 165.552 267,442 +181 0.00% 44,275,597
2011-07-18 2011-07-14 166.545 267,261 -1,994 0.00% 44,510,929
2011-07-08 2011-07-06 171.508 269,255 -257 0.00% 46,179,401
2011-07-06 2011-07-04 172.721 269,512 +667 0.00% 46,550,462
2011-06-30 2011-06-28 166.545 268,845 +182 0.00% 44,774,736
2011-06-27 2011-06-23 167.427 268,663 +544 0.00% 44,981,482
2011-06-20 2011-06-16 169.523 268,119 +362 0.00% 45,452,271
2011-06-17 2011-06-15 172.170 267,757 +363 0.00% 46,099,675
2011-06-16 2011-06-14 174.376 267,394 -336 0.00% 46,627,019
2011-06-15 2011-06-13 173.824 267,730 -1,214 0.00% 46,537,964
2011-06-10 2011-06-08 175.148 268,944 +363 0.00% 47,104,943
2011-05-25 2011-05-23 175.258 268,581 +13,600 0.00% 47,070,988
2011-05-20 2011-05-18 178.236 254,981 +362 0.00% 45,446,799
2011-05-18 2011-05-16 182.012 254,619 +2,197 0.00% 46,343,697
2011-05-17 2011-05-13 184.793 252,422 +2,516 0.00% 46,645,893
2011-05-09 2011-05-05 186.573 249,906 +2,697 0.00% 46,625,802
2011-05-05 2011-05-03 187.686 247,209 +2,042 0.00% 46,397,644
2011-05-03 2011-04-28 187.908 245,167 -17,977 0.00% 46,068,942
2011-04-29 2011-04-27 186.462 263,144 +6,651 0.00% 49,066,385
2011-04-20 2011-04-18 183.124 256,493 -359 0.00% 46,970,147
2011-04-12 2011-04-08 189.466 256,852 -631 0.00% 48,664,714
2011-03-29 2011-03-25 182.902 257,483 -4,494 0.00% 47,094,148
2011-03-21 2011-03-17 175.670 261,977 +359 0.00% 46,021,616
2011-03-18 2011-03-16 178.786 261,618 +180 0.00% 46,773,522
2011-03-17 2011-03-15 182.442 261,438 -35,774 0.00% 47,697,334
2011-03-16 2011-03-14 186.832 297,212 +3,420 0.00% 55,528,610
2011-03-14 2011-03-10 188.407 293,792 +177 0.00% 55,352,571
2011-03-11 2011-03-09 190.996 293,615 -177 0.00% 56,079,284
2011-03-09 2011-03-07 187.057 293,792 +177 0.00% 54,955,778
2011-03-08 2011-03-04 188.858 293,615 +1,955 0.00% 55,451,407
2011-03-07 2011-03-03 189.533 291,660 +44,780 0.00% 55,279,147
2011-03-03 2011-03-01 193.022 246,880 +22,391 0.00% 47,653,237
2011-02-22 2011-02-18 206.528 224,489 -178 0.00% 46,363,211
2011-02-11 2011-02-09 201.913 224,667 -13,328 0.00% 45,363,244
2011-02-10 2011-02-08 199.887 237,995 -177 0.00% 47,572,193
2011-01-27 2011-01-25 195.498 238,172 -178 0.00% 46,562,136
2011-01-26 2011-01-24 195.048 238,350 -178 0.00% 46,489,631
2011-01-20 2011-01-18 196.961 238,528 +13,150 0.00% 46,980,733
2011-01-18 2011-01-14 195.273 225,378 +4,443 0.00% 44,010,203
2011-01-17 2011-01-13 194.935 220,935 -889 0.00% 43,068,008
2011-01-12 2011-01-10 183.905 221,824 +883 0.00% 40,794,626
2011-01-06 2011-01-04 180.754 220,941 +178 0.00% 39,935,970
2011-01-05 2011-01-03 180.191 220,763 -889 0.00% 39,779,562
2010-12-16 2010-12-14 184.468 221,652 -2,132 0.00% 40,887,728
2010-12-15 2010-12-13 183.905 223,784 +2,132 0.00% 41,155,081
2010-12-13 2010-12-09 182.105 221,652 -355 0.00% 40,363,847
2010-12-03 2010-12-01 178.953 222,007 +177 0.00% 39,728,866
2010-12-02 2010-11-30 177.715 221,830 +178 0.00% 39,422,557
2010-11-24 2010-11-22 185.143 221,652 +178 0.00% 41,037,409
2010-11-22 2010-11-18 185.706 221,474 -178 0.00% 41,129,087
2010-11-19 2010-11-17 183.005 221,652 +178 0.00% 40,563,421
2010-11-18 2010-11-16 189.592 221,474 +3,554 0.00% 41,989,651
2010-11-17 2010-11-15 191.860 217,920 +1,620 0.00% 41,810,050
2010-11-16 2010-11-12 191.519 216,300 +3,880 0.00% 41,425,657
2010-11-15 2010-11-11 196.735 212,420 -720 0.00% 41,790,554
2010-11-11 2010-11-09 196.962 213,140 +176 0.00% 41,980,540
2010-11-10 2010-11-08 196.622 212,964 +176 0.00% 41,873,429
2010-11-09 2010-11-05 199.910 212,788 +1,764 0.00% 42,538,550
2010-11-08 2010-11-04 193.901 211,024 -353 0.00% 40,917,699
2010-11-05 2010-11-03 187.097 211,377 -9,056 0.00% 39,548,035
2010-11-04 2010-11-02 183.922 220,433 +176 0.00% 40,542,516
2010-11-03 2010-11-01 184.716 220,257 -4,233 0.00% 40,684,974
2010-10-28 2010-10-26 184.036 224,490 -8,819 0.00% 41,314,144
2010-10-20 2010-10-18 183.355 233,309 -13,228 0.00% 42,778,421
2010-10-19 2010-10-15 188.004 246,537 +12,875 0.00% 46,350,014
2010-10-18 2010-10-14 190.499 233,662 -176 0.00% 44,512,359
2010-10-15 2010-10-13 185.623 233,838 +176 0.00% 43,405,724
2010-10-08 2010-10-06 186.077 233,662 -1,058 0.00% 43,479,037
2010-10-06 2010-10-04 181.881 234,720 +1,624 0.00% 42,691,135
2010-09-30 2010-09-28 182.221 233,096 +176 0.00% 42,475,054
2010-09-29 2010-09-27 185.056 232,920 +353 0.00% 43,103,266
2010-09-21 2010-09-17 187.324 232,567 +176 0.00% 43,565,367
2010-09-17 2010-09-15 184.943 232,391 +177 0.00% 42,979,020
2010-09-16 2010-09-14 183.809 232,214 -353 0.00% 42,682,972
2010-09-15 2010-09-13 182.788 232,567 -9,531 0.00% 42,510,515
2010-09-14 2010-09-10 179.500 242,098 +8,825 0.00% 43,456,561
2010-09-10 2010-09-08 177.345 233,273 -22,400 0.00% 41,369,899
2010-08-31 2010-08-27 172.696 255,673 +882 0.00% 44,153,792
2010-08-27 2010-08-25 173.150 254,791 +177 0.00% 44,117,040
2010-08-25 2010-08-23 174.964 254,614 +352 0.00% 44,548,332
2010-08-18 2010-08-16 181.820 254,262 +1,976 0.00% 46,229,909
2010-08-16 2010-08-12 182.848 252,286 +350 0.00% 46,130,115
2010-07-30 2010-07-28 184.906 251,936 -4,375 0.00% 46,584,361
2010-07-28 2010-07-26 177.249 256,311 -1,750 0.00% 45,430,806
2010-07-23 2010-07-21 173.249 258,061 -8,750 0.00% 44,708,796
2010-07-07 2010-07-05 162.621 266,811 +1,334 0.00% 43,389,039
2010-06-23 2010-06-21 174.735 265,477 -175 0.00% 46,388,015
2010-06-08 2010-06-04 167.992 265,652 -175 0.00% 44,627,425
2010-06-04 2010-06-02 163.307 265,827 -175 0.00% 43,411,293
2010-06-02 2010-05-31 162.735 266,002 -13,126 0.00% 43,287,877
2010-05-31 2010-05-27 160.221 279,128 +12,776 0.00% 44,722,165
2010-05-28 2010-05-26 160.335 266,352 -175 0.00% 42,705,620
2010-05-24 2010-05-19 164.906 266,527 +9,800 0.00% 43,952,030
2010-05-19 2010-05-17 168.034 256,727 +2,333 0.00% 43,138,850
2010-05-11 2010-05-07 169.532 254,394 +10,933 0.00% 43,127,972
2010-05-10 2010-05-06 177.139 243,461 +8,503 0.00% 43,126,356
2010-05-07 2010-05-05 178.752 234,958 +4,339 0.00% 41,999,250
2010-05-05 2010-05-03 182.094 230,619 +1,667 0.00% 41,994,428
2010-05-04 2010-04-30 186.589 228,952 -4,339 0.00% 42,719,955
2010-05-03 2010-04-29 182.325 233,291 -4,338 0.00% 42,534,758
2010-04-30 2010-04-28 182.325 237,629 +4,859 0.00% 43,325,683
2010-04-28 2010-04-26 191.199 232,770 -2,950 0.00% 44,505,419
2010-04-27 2010-04-23 186.935 235,720 -1,562 0.00% 44,064,290
2010-04-26 2010-04-22 189.931 237,282 +1,388 0.00% 45,067,296
2010-04-23 2010-04-21 189.125 235,894 +174 0.00% 44,613,364
2010-04-19 2010-04-15 194.311 235,720 -347 0.00% 45,802,955
2010-04-14 2010-04-12 190.623 236,067 -2,256 0.00% 44,999,769
2010-04-13 2010-04-09 188.894 238,323 -5,553 0.00% 45,017,815
2010-04-12 2010-04-08 183.362 243,876 +173 0.00% 44,717,626
2010-03-24 2010-03-22 182.671 243,703 +174 0.00% 44,517,384
2010-03-17 2010-03-15 188.171 243,529 +6,642 0.00% 45,825,034
2010-03-12 2010-03-10 189.916 236,887 +343 0.00% 44,988,703
2010-03-10 2010-03-08 193.291 236,544 -25,779 0.00% 45,721,835
2010-03-04 2010-03-02 187.473 262,323 -9,797 0.00% 49,178,355
2010-02-25 2010-02-23 198.528 272,120 -172 0.00% 54,023,358
2010-02-19 2010-02-17 191.545 272,292 -23,545 0.00% 52,156,303
2010-02-17 2010-02-11 189.334 295,837 +16,671 0.00% 56,012,135
2010-02-12 2010-02-10 186.309 279,166 +172 0.00% 52,011,088
2010-02-11 2010-02-09 184.563 278,994 +6,874 0.00% 51,492,044
2010-02-09 2010-02-05 187.822 272,120 +8,937 0.00% 51,110,023
2010-02-08 2010-02-04 195.153 263,183 +172 0.00% 51,360,942
2010-02-05 2010-02-03 199.575 263,011 -344 0.00% 52,490,429
2010-02-04 2010-02-02 196.782 263,355 +172 0.00% 51,823,562
2010-02-03 2010-02-01 195.153 263,183 +172 0.00% 51,360,942
2010-02-02 2010-01-29 194.571 263,011 +688 0.00% 51,174,343
2010-01-28 2010-01-26 195.735 262,323 +171 0.00% 51,345,744
2010-01-26 2010-01-22 199.459 262,152 +516 0.00% 52,288,488
2010-01-22 2010-01-20 204.463 261,636 +516 0.00% 53,494,773
2010-01-21 2010-01-19 206.557 261,120 +4,296 0.00% 53,936,229
2010-01-15 2010-01-13 209.932 256,824 +172 0.00% 53,915,573
2010-01-13 2010-01-11 215.052 256,652 +716 0.00% 55,193,598
2009-12-29 2009-12-24 206.208 255,936 -688 0.00% 52,776,086
2009-12-22 2009-12-18 203.532 256,624 +344 0.00% 52,231,099
2009-12-21 2009-12-17 205.277 256,280 +344 0.00% 52,608,435
2009-12-15 2009-12-11 209.816 255,936 +3,437 0.00% 53,699,370
2009-12-10 2009-12-08 210.747 252,499 -28,358 0.00% 53,213,301
2009-12-08 2009-12-04 217.496 280,857 +4,297 0.00% 61,085,290
2009-12-03 2009-12-01 213.307 276,560 -42,928 0.00% 58,992,108
2009-12-02 2009-11-30 211.096 319,488 -1,719 0.00% 67,442,540
2009-12-01 2009-11-27 202.484 321,207 -76,599 0.00% 65,039,372
2009-11-30 2009-11-26 219.125 397,806 +1,031 0.01% 87,169,336
2009-11-27 2009-11-25 223.198 396,775 -1,718 0.01% 88,559,466
2009-11-24 2009-11-20 221.220 398,493 +1,718 0.01% 88,154,584
2009-11-19 2009-11-17 229.539 396,775 -6,015 0.01% 91,075,365
2009-11-18 2009-11-16 227.431 402,790 -1,549 0.01% 91,606,957
2009-11-16 2009-11-12 217.711 404,339 +8,298 0.01% 88,028,960
2009-11-13 2009-11-11 220.170 396,041 -12,296 0.01% 87,196,399
2009-11-12 2009-11-10 207.756 408,337 +1,366 0.01% 84,834,577
2009-11-11 2009-11-09 208.225 406,971 +14,174 0.01% 84,741,427
2009-11-06 2009-11-04 201.198 392,797 +171 0.01% 79,029,980
2009-11-05 2009-11-03 200.730 392,626 -171 0.01% 78,811,651
2009-11-04 2009-11-02 202.252 392,797 +171 0.01% 79,443,990
2009-11-03 2009-10-30 204.243 392,626 +9,222 0.01% 80,191,085
2009-11-02 2009-10-29 200.964 383,404 +342 0.01% 77,050,325
2009-10-30 2009-10-28 203.423 383,062 +341 0.01% 77,923,678
2009-10-29 2009-10-27 205.882 382,721 +171 0.01% 78,795,554
2009-10-22 2009-10-20 209.162 382,550 +171 0.01% 80,014,779
2009-10-19 2009-10-15 210.099 382,379 -4,492 0.01% 80,337,261
2009-10-13 2009-10-09 207.873 386,871 -171 0.01% 80,420,188
2009-10-12 2009-10-08 208.576 387,042 -171 0.01% 80,727,697
2009-10-09 2009-10-07 204.828 387,213 +171 0.01% 79,312,254
2009-10-07 2009-10-05 200.730 387,042 +1,955 0.01% 77,690,777
2009-10-02 2009-09-29 209.396 385,087 +683 0.01% 80,635,619
2009-09-29 2009-09-25 206.234 384,404 +4,269 0.01% 79,277,109
2009-09-23 2009-09-21 213.026 380,135 -305 0.01% 80,978,757
2009-09-21 2009-09-17 213.026 380,440 -4,440 0.01% 81,043,730
2009-09-11 2009-09-09 195.108 384,880 +4,270 0.01% 75,093,248
2009-09-10 2009-09-08 198.504 380,610 -4,270 0.01% 75,552,780
2009-09-04 2009-09-02 188.901 384,880 +171 0.01% 72,704,328
2009-08-28 2009-08-26 198.387 384,709 -154 0.01% 76,321,396
2009-08-26 2009-08-24 197.333 384,863 +55,503 0.01% 75,946,299
2009-08-25 2009-08-21 193.703 329,360 +6,148 0.00% 63,797,977
2009-08-20 2009-08-18 196.923 323,212 -3,914 0.00% 63,647,727
2009-08-19 2009-08-17 193.265 327,126 +382 0.00% 63,221,973
2009-08-06 2009-08-04 196.097 326,744 -339 0.00% 64,073,393
2009-08-05 2009-08-03 183.354 327,083 +4,176 0.00% 59,971,936
2009-07-29 2009-07-27 171.791 322,907 +339 0.00% 55,472,523
2009-07-28 2009-07-24 172.853 322,568 -8,476 0.00% 55,756,819
2009-07-27 2009-07-23 170.139 331,044 +339 0.00% 56,323,556
2009-07-24 2009-07-22 165.656 330,705 +11,725 0.00% 54,783,144
2009-07-23 2009-07-21 169.431 318,980 -12,572 0.00% 54,045,181
2009-07-22 2009-07-20 166.246 331,552 +133,911 0.00% 55,119,051
2009-07-21 2009-07-17 161.172 197,641 -5,933 0.00% 31,854,209
2009-07-20 2009-07-16 157.750 203,574 +1,696 0.00% 32,113,882
2009-07-16 2009-07-14 151.143 201,878 -3,976 0.00% 30,512,459
2009-07-15 2009-07-13 144.772 205,854 +4,237 0.00% 29,801,832
2009-07-14 2009-07-10 147.603 201,617 -59,327 0.00% 29,759,357
2009-07-10 2009-07-08 148.547 260,944 +1,695 0.00% 38,762,531
2009-07-08 2009-07-06 149.373 259,249 +885 0.00% 38,724,862
2009-07-07 2009-07-03 151.025 258,364 +11,018 0.00% 39,019,442
2009-07-03 2009-06-30 154.919 247,346 +59,158 0.00% 38,318,518
2009-07-02 2009-06-29 153.975 188,188 -1,635 0.00% 28,976,206
2009-06-30 2009-06-26 154.565 189,823 +25,426 0.00% 29,339,939
2009-06-19 2009-06-17 157.514 164,397 +1,695 0.00% 25,894,900
2009-06-17 2009-06-15 160.464 162,702 +4,238 0.00% 26,107,836
2009-06-12 2009-06-10 157.514 158,464 -244 0.00% 24,960,367
2009-06-11 2009-06-09 151.025 158,708 +169 0.00% 23,968,887
2009-06-10 2009-06-08 151.143 158,539 -5,147 0.00% 23,962,070
2009-06-09 2009-06-05 155.273 163,686 +170 0.00% 25,415,959
2009-06-04 2009-06-02 160.582 163,516 -14,354 0.00% 26,257,747
2009-06-03 2009-06-01 167.071 177,870 -12,713 0.00% 29,717,005
2009-06-02 2009-05-29 161.644 190,583 +12,713 0.00% 30,806,603
2009-06-01 2009-05-27 162.234 177,870 -339 0.00% 28,856,555
2009-05-27 2009-05-25 155.509 178,209 +339 0.00% 27,713,037
2009-05-21 2009-05-19 162.766 177,870 -339 0.00% 28,951,263
2009-05-20 2009-05-18 153.122 178,209 +1,616 0.00% 27,287,698
2009-05-18 2009-05-14 148.478 176,593 +1,680 0.00% 26,220,214
2009-05-14 2009-05-12 160.266 174,913 -336 0.00% 28,032,604
2009-05-13 2009-05-11 157.408 175,249 +3,718 0.00% 27,585,655
2009-05-12 2009-05-08 156.932 171,531 -482 0.00% 26,918,715
2009-05-11 2009-05-07 154.908 172,013 -3,273 0.00% 26,646,174
2009-05-07 2009-05-05 138.000 175,286 -1,176 0.00% 24,189,504
2009-05-06 2009-05-04 135.500 176,462 -7,842 0.00% 23,910,560
2009-05-05 2009-04-30 130.380 184,304 -1,008 0.00% 24,029,524
2009-05-04 2009-04-29 122.164 185,312 +770 0.00% 22,638,477
2009-04-30 2009-04-28 120.140 184,542 -42 0.00% 22,170,867
2009-04-29 2009-04-27 123.236 184,584 -3,359 0.00% 22,747,344
2009-04-27 2009-04-23 125.141 187,943 -672 0.00% 23,519,342
2009-04-22 2009-04-20 130.856 188,615 -6,047 0.00% 24,681,424
2009-04-21 2009-04-17 131.332 194,662 +8,230 0.00% 25,565,423
2009-04-20 2009-04-16 131.571 186,432 -168 0.00% 24,528,954
2009-04-17 2009-04-15 130.975 186,600 -279 0.00% 24,439,967
2009-04-15 2009-04-09 121.212 186,879 -1,625 0.00% 22,651,897
2009-04-14 2009-04-08 115.139 188,504 -167 0.00% 21,704,178
2009-04-09 2009-04-07 121.926 188,671 +1,624 0.00% 23,003,896
2009-04-08 2009-04-06 123.950 187,047 +53,588 0.00% 23,184,502
2009-04-07 2009-04-03 117.759 133,459 -3,283 0.00% 15,715,943
2009-04-06 2009-04-02 117.640 136,742 -13,102 0.00% 16,086,263
2009-04-02 2009-03-31 101.565 149,844 -633 0.00% 15,218,950
2009-04-01 2009-03-30 101.684 150,477 +3,076 0.00% 15,301,158
2009-03-27 2009-03-25 103.947 147,401 +336 0.00% 15,321,842
2009-03-26 2009-03-24 109.067 147,065 -502 0.00% 16,039,879
2009-03-25 2009-03-23 99.303 147,567 -167 0.00% 14,653,845
2009-03-23 2009-03-19 98.827 147,734 -2,352 0.00% 14,600,067
2009-03-20 2009-03-18 101.684 150,086 +3,023 0.00% 15,261,399
2009-03-19 2009-03-17 99.874 147,063 -168 0.00% 14,687,787
2009-03-18 2009-03-16 97.083 147,231 +2,938 0.00% 14,293,624
2009-03-16 2009-03-12 87.860 144,293 -11,701 0.00% 12,677,597
2009-03-13 2009-03-11 100.779 155,994 -489 0.00% 15,720,995
2009-03-12 2009-03-10 98.552 156,483 +15,632 0.00% 15,421,649
2009-03-11 2009-03-09 86.495 140,851 +4,615 0.00% 12,182,872
2009-03-10 2009-03-06 114.016 136,236 +3,081 0.00% 15,533,057
2009-03-09 2009-03-05 117.423 133,155 +193 0.00% 15,635,483
2009-03-06 2009-03-04 115.851 132,962 -2,035 0.00% 15,403,720
2009-03-05 2009-03-03 121.224 134,997 +8,546 0.00% 16,364,836
2009-03-04 2009-03-02 149.269 126,451 +4,394 0.00% 18,875,210
2009-03-03 2009-02-27 149.269 122,057 -5,188 0.00% 18,219,322
2009-03-02 2009-02-26 150.579 127,245 -3,816 0.00% 19,160,488
2009-02-27 2009-02-25 144.420 131,061 -305 0.00% 18,927,832
2009-02-25 2009-02-23 144.944 131,366 +763 0.00% 19,040,744
2009-02-24 2009-02-20 143.634 130,603 +5,189 0.00% 18,758,993
2009-02-23 2009-02-19 147.041 125,414 +3,815 0.00% 18,441,009
2009-02-19 2009-02-17 150.711 121,599 +6,868 0.00% 18,326,252
2009-02-17 2009-02-13 159.884 114,731 -306 0.00% 18,343,678
2009-02-12 2009-02-10 165.126 115,037 -2,053 0.00% 18,995,639
2009-02-09 2009-02-05 155.428 117,090 -4,273 0.00% 18,199,116
2009-02-05 2009-02-03 152.021 121,363 +4,120 0.00% 18,449,734
2009-02-04 2009-02-02 153.332 117,243 +153 0.00% 17,977,057
2009-02-02 2009-01-29 164.078 117,090 -8,547 0.00% 19,211,883
2009-01-30 2009-01-23 150.579 125,637 +306 0.00% 18,918,356
2009-01-29 2009-01-22 149.400 125,331 -2,900 0.00% 18,724,454
2009-01-23 2009-01-21 144.158 128,231 +4,578 0.00% 18,485,514
2009-01-22 2009-01-20 150.711 123,653 +13,888 0.00% 18,635,811
2009-01-21 2009-01-19 163.292 109,765 -1,831 0.00% 17,923,703
2009-01-20 2009-01-16 168.272 111,596 +1,678 0.00% 18,778,438
2009-01-19 2009-01-15 172.989 109,918 +611 0.00% 19,014,660
2009-01-16 2009-01-14 183.474 109,307 +458 0.00% 20,054,961
2009-01-14 2009-01-12 193.303 108,849 +974 0.00% 21,040,801
2009-01-07 2009-01-05 203.132 107,875 +153 0.00% 21,912,822
2008-12-30 2008-12-24 193.827 107,722 +153 0.00% 20,879,418
2008-12-29 2008-12-22 194.089 107,569 +610 0.00% 20,877,957
2008-12-23 2008-12-19 200.642 106,959 +763 0.00% 21,460,426
2008-12-19 2008-12-17 221.479 106,196 -196 0.00% 23,520,182
2008-12-16 2008-12-12 215.582 106,392 +153 0.00% 22,936,159
2008-12-09 2008-12-05 213.354 106,239 -3,917 0.00% 22,666,485
2008-12-08 2008-12-04 205.884 110,156 +3,815 0.00% 22,679,326
2008-12-02 2008-11-28 219.382 106,341 -152 0.00% 23,329,316
2008-11-28 2008-11-26 212.305 106,493 -153 0.00% 22,609,028
2008-11-27 2008-11-25 200.511 106,646 -305 0.00% 21,383,649
2008-11-26 2008-11-24 195.924 106,951 +4,273 0.00% 20,954,237
2008-11-25 2008-11-21 201.952 102,678 +152 0.00% 20,736,041
2008-11-24 2008-11-20 198.152 102,526 +1,107 0.00% 20,315,692
2008-11-21 2008-11-19 207.587 101,419 +152 0.00% 21,053,306
2008-11-19 2008-11-17 218.657 101,267 +1,789 0.00% 22,142,711
2008-11-18 2008-11-14 219.591 99,478 -450 0.00% 21,844,433
2008-11-17 2008-11-13 215.722 99,928 +750 0.00% 21,556,642
2008-11-10 2008-11-06 241.870 99,178 -199 0.00% 23,988,166
2008-11-04 2008-10-31 245.472 99,377 +7,496 0.00% 24,394,258
2008-11-03 2008-10-30 254.544 91,881 -11,993 0.00% 23,387,725
2008-10-31 2008-10-29 229.863 103,874 +149 0.00% 23,876,795
2008-10-29 2008-10-27 200.113 103,725 +349 0.00% 20,756,714
2008-10-28 2008-10-24 234.799 103,376 +8,845 0.00% 24,272,600
2008-10-27 2008-10-23 268.418 94,531 +600 0.00% 25,373,836
2008-10-24 2008-10-22 276.956 93,931 +3,897 0.00% 26,014,782
2008-10-21 2008-10-17 280.692 90,034 -449 0.00% 25,271,800
2008-10-20 2008-10-16 289.497 90,483 +449 0.00% 26,194,531
2008-10-16 2008-10-14 306.573 90,034 +300 0.00% 27,601,995
2008-10-15 2008-10-13 305.506 89,734 -599 0.00% 27,414,253
2008-10-14 2008-10-10 292.965 90,333 +3,669 0.00% 26,464,438
2008-10-13 2008-10-09 314.844 86,664 +371 0.00% 27,285,671
2008-10-10 2008-10-08 308.974 86,293 -9,352 0.00% 26,662,325
2008-10-09 2008-10-06 321.515 95,645 +7,496 0.00% 30,751,281
2008-10-08 2008-10-03 328.719 88,149 -7,188 0.00% 28,976,238
2008-10-06 2008-10-02 329.786 95,337 +7,496 0.00% 31,440,819
2008-10-03 2008-09-30 324.983 87,841 -633 0.00% 28,546,867
2008-10-02 2008-09-29 326.584 88,474 -5,997 0.00% 28,894,220
2008-09-24 2008-09-22 336.190 94,471 -4,456 0.00% 31,760,180
2008-09-23 2008-09-19 329.519 98,927 -7,495 0.00% 32,598,356
2008-09-22 2008-09-18 306.573 106,422 -150 0.00% 32,626,113
2008-09-19 2008-09-17 307.107 106,572 +7,496 0.00% 32,728,970
2008-09-18 2008-09-16 314.844 99,076 -4,798 0.00% 31,193,519
2008-09-17 2008-09-12 325.784 103,874 +8,695 0.00% 33,840,472
2008-09-16 2008-09-11 326.051 95,179 -150 0.00% 31,033,177
2008-09-12 2008-09-10 330.853 95,329 -7,495 0.00% 31,539,922
2008-09-10 2008-09-08 330.053 102,824 +300 0.00% 33,937,363
2008-08-26 2008-08-21 314.311 102,524 +3,747 0.00% 32,224,392
2008-08-20 2008-08-18 335.762 98,777 +1,130 0.00% 33,165,555
2008-07-29 2008-07-25 346.288 97,647 +149 0.00% 33,814,006
2008-07-23 2008-07-21 337.111 97,498 -14,836 0.00% 32,867,692
2008-07-22 2008-07-18 323.886 112,334 -3,705 0.00% 36,383,421
2008-07-21 2008-07-17 315.789 116,039 +5,187 0.00% 36,643,834
2008-07-18 2008-07-16 304.453 110,852 -296 0.00% 33,749,217
2008-07-17 2008-07-15 304.993 111,148 +1,334 0.00% 33,899,333
2008-07-16 2008-07-14 314.709 109,814 +296 0.00% 34,559,490
2008-07-15 2008-07-11 320.917 109,518 +1,927 0.00% 35,146,204
2008-07-09 2008-07-07 320.377 107,591 +510 0.00% 34,469,718
2008-07-08 2008-07-04 320.107 107,081 +3,705 0.00% 34,277,424
2008-07-07 2008-07-03 317.408 103,376 +1,482 0.00% 32,812,408
2008-07-04 2008-07-02 320.107 101,894 +4,595 0.00% 32,617,026
2008-07-03 2008-06-30 326.315 97,299 +148 0.00% 31,750,147
2008-07-02 2008-06-27 329.014 97,151 +296 0.00% 31,964,068
2008-06-26 2008-06-24 331.983 96,855 +297 0.00% 32,154,238
2008-06-25 2008-06-23 333.873 96,558 +148 0.00% 32,238,069
2008-06-17 2008-06-13 335.492 96,410 +741 0.00% 32,344,785
2008-06-06 2008-06-04 351.147 95,669 +3,705 0.00% 33,593,836
2008-06-05 2008-06-03 351.956 91,964 -297 0.00% 32,367,303
2008-05-21 2008-05-19 370.111 92,261 +1,107 0.00% 34,146,823
2008-05-15 2008-05-13 369.566 91,154 -294 0.00% 33,687,387
2008-05-14 2008-05-09 362.474 91,448 +294 0.00% 33,147,555
2008-05-07 2008-05-05 371.748 91,154 +1,518 0.00% 33,886,279
2008-05-06 2008-05-02 371.748 89,636 +7,333 0.00% 33,321,967
2008-04-28 2008-04-24 356.474 82,303 -4,027 0.00% 29,338,882
2008-04-21 2008-04-17 357.292 86,330 -863 0.00% 30,845,040
2008-04-17 2008-04-15 354.838 87,193 +294 0.00% 30,939,352
2008-04-15 2008-04-11 362.202 86,899 -172 0.00% 31,474,958
2008-04-14 2008-04-10 360.020 87,071 -294 0.00% 31,347,273
2008-04-09 2008-04-07 359.474 87,365 +587 0.00% 31,405,462
2008-04-08 2008-04-03 359.474 86,778 +147 0.00% 31,194,451
2008-04-07 2008-04-02 358.656 86,631 -147 0.00% 31,070,725
2008-03-28 2008-03-26 347.201 86,778 -3,666 0.00% 30,129,390
2008-03-27 2008-03-25 346.383 90,444 -6,013 0.00% 31,328,225
2008-03-25 2008-03-19 332.200 96,457 +276 0.00% 32,043,013
2008-03-20 2008-03-18 336.877 96,181 -164 0.00% 32,401,199
2008-03-19 2008-03-17 330.442 96,345 +2,573 0.00% 31,836,432
2008-03-18 2008-03-14 343.872 93,772 -286 0.00% 32,245,593
2008-03-17 2008-03-13 342.753 94,058 +9,006 0.00% 32,238,671
2008-03-13 2008-03-11 343.872 85,052 +715 0.00% 29,247,027
2008-03-06 2008-03-04 336.877 84,337 -143 0.00% 28,411,224
2008-03-03 2008-02-28 344.152 84,480 -1,715 0.00% 29,073,969
2008-02-29 2008-02-27 345.831 86,195 -143 0.00% 29,808,893
2008-02-28 2008-02-26 334.919 86,338 -1,758 0.00% 28,916,215
2008-02-27 2008-02-25 325.965 88,096 -286 0.00% 28,716,230
2008-02-26 2008-02-22 320.649 88,382 -735 0.00% 28,339,602
2008-02-25 2008-02-21 319.530 89,117 -715 0.00% 28,475,540
2008-02-22 2008-02-20 315.333 89,832 -1,429 0.00% 28,326,981
2008-02-21 2008-02-19 320.089 91,261 -143 0.00% 29,211,681
2008-02-20 2008-02-18 315.053 91,404 +143 0.00% 28,797,110
2008-02-19 2008-02-15 321.209 91,261 +143 0.00% 29,313,820
2008-02-12 2008-02-06 318.690 91,118 +143 0.00% 29,038,435
2008-02-11 2008-02-04 337.997 90,975 -8,864 0.00% 30,749,234
2008-01-29 2008-01-25 337.157 99,839 -286 0.00% 33,661,431
2008-01-25 2008-01-23 325.126 100,125 -1,001 0.00% 32,553,221
2008-01-24 2008-01-22 292.110 101,126 +429 0.00% 29,539,874
2008-01-23 2008-01-21 317.851 100,697 +8,484 0.00% 32,006,646
2008-01-21 2008-01-17 332.960 92,213 +2,287 0.00% 30,703,255
2008-01-18 2008-01-16 321.768 89,926 +280 0.00% 28,935,329
2008-01-17 2008-01-15 337.997 89,646 -15 0.00% 30,300,037
2008-01-16 2008-01-14 345.271 89,661 +583 0.00% 30,957,369
2008-01-15 2008-01-11 345.831 89,078 -286 0.00% 30,805,924
2008-01-14 2008-01-10 353.385 89,364 +286 0.00% 31,579,937
2008-01-09 2008-01-07 357.582 89,078 +286 0.00% 31,852,727
2008-01-07 2008-01-03 362.339 88,792 +143 0.00% 32,172,804
2007-12-28 2007-12-24 371.013 88,649 -572 0.00% 32,889,909
2007-12-21 2007-12-19 366.256 89,221 +572 0.00% 32,677,742
2007-12-20 2007-12-18 368.774 88,649 -286 0.00% 32,691,478
2007-12-19 2007-12-17 365.976 88,935 +286 0.00% 32,548,109
2007-12-14 2007-12-12 376.329 88,649 +143 0.00% 33,361,182
2007-12-13 2007-12-11 382.484 88,506 -143 0.00% 33,852,172
2007-12-12 2007-12-10 374.370 88,649 +286 0.00% 33,187,555
2007-12-11 2007-12-07 382.484 88,363 -3,860 0.00% 33,797,476
2007-12-10 2007-12-06 373.811 92,223 +286 0.00% 34,473,947
2007-12-03 2007-11-29 370.173 91,937 -858 0.00% 34,032,627
2007-11-27 2007-11-23 368.495 92,795 +286 0.00% 34,194,453
2007-11-23 2007-11-21 368.774 92,509 +286 0.00% 34,114,947
2007-11-22 2007-11-20 382.032 92,223 +3,860 0.00% 35,232,178
2007-11-21 2007-11-19 382.880 88,363 +1,716 0.00% 33,832,438
2007-11-20 2007-11-16 384.858 86,647 +566 0.00% 33,346,802
2007-11-16 2007-11-14 392.770 86,081 +141 0.00% 33,810,038
2007-11-15 2007-11-13 387.966 85,940 -283 0.00% 33,341,830
2007-11-14 2007-11-12 387.401 86,223 +412 0.00% 33,402,897
2007-11-13 2007-11-09 398.421 85,811 -283 0.00% 34,188,939
2007-11-12 2007-11-08 402.377 86,094 +141 0.00% 34,642,277
2007-11-09 2007-11-07 410.289 85,953 +142 0.00% 35,265,594
2007-11-08 2007-11-06 413.398 85,811 +566 0.00% 35,474,055
2007-11-07 2007-11-05 412.267 85,245 -142 0.00% 35,143,722
2007-11-06 2007-11-02 419.049 85,387 +424 0.00% 35,781,328
2007-11-05 2007-11-01 429.504 84,963 -283 0.00% 36,491,942
2007-11-02 2007-10-31 428.091 85,246 -1,699 0.00% 36,493,053
2007-11-01 2007-10-30 423.287 86,945 -991 0.00% 36,802,725
2007-10-31 2007-10-29 423.570 87,936 -141 0.00% 37,247,051
2007-10-30 2007-10-26 411.420 88,077 -2,690 0.00% 36,236,600
2007-10-29 2007-10-25 410.854 90,767 +283 0.00% 37,292,023
2007-10-25 2007-10-23 413.398 90,484 -424 0.00% 37,405,862
2007-10-24 2007-10-22 411.137 90,908 +3,114 0.00% 37,375,641
2007-10-23 2007-10-18 425.548 87,794 +142 0.00% 37,360,559
2007-10-17 2007-10-15 431.764 87,652 -2,548 0.00% 37,845,020
2007-10-15 2007-10-11 425.831 90,200 +424 0.00% 38,409,915
2007-10-12 2007-10-10 421.592 89,776 +25 0.00% 37,848,845
2007-10-11 2007-10-09 423.005 89,751 +424 0.00% 37,965,109
2007-10-10 2007-10-08 423.287 89,327 +15,438 0.00% 37,810,996
2007-10-09 2007-10-05 426.113 73,889 +2,406 0.00% 31,485,071
2007-10-05 2007-10-03 417.353 71,483 +2,831 0.00% 29,833,679
2007-10-04 2007-10-02 406.898 68,652 +768 0.00% 27,934,393
2007-09-28 2007-09-25 401.530 67,884 +708 0.00% 27,257,439
2007-09-27 2007-09-24 404.920 67,176 -4,106 0.00% 27,200,938
2007-09-24 2007-09-20 399.552 71,282 +4,106 0.00% 28,480,843
2007-09-17 2007-09-13 394.183 67,176 -142 0.00% 26,479,629
2007-09-13 2007-09-11 390.509 67,318 -566 0.00% 26,288,318
2007-09-12 2007-09-10 390.227 67,884 -5,946 0.00% 26,490,164
2007-09-11 2007-09-07 393.335 73,830 -849 0.00% 29,039,936
2007-08-31 2007-08-29 390.509 74,679 +425 0.00% 29,162,858
2007-08-30 2007-08-28 395.031 74,254 -1,274 0.00% 29,332,601
2007-08-29 2007-08-27 398.704 75,528 -146 0.00% 30,113,314
2007-08-27 2007-08-23 398.987 75,674 +1,416 0.00% 30,192,908
2007-08-24 2007-08-22 395.596 74,258 -3,822 0.00% 29,376,147
2007-08-22 2007-08-20 395.313 78,080 -708 0.00% 30,866,051
2007-08-21 2007-08-17 383.728 78,788 +4,650 0.00% 30,233,150
2007-08-20 2007-08-16 384.576 74,138 +283 0.00% 28,511,663
2007-08-17 2007-08-15 389.662 73,855 +566 0.00% 28,778,471
2007-08-16 2007-08-14 403.040 73,289 -424 0.00% 29,538,390
2007-08-15 2007-08-13 403.040 73,713 +549 0.00% 29,709,279
2007-08-14 2007-08-10 405.322 73,164 -982 0.00% 29,654,963
2007-08-13 2007-08-09 412.167 74,146 -981 0.00% 30,560,569
2007-08-10 2007-08-08 412.738 75,127 -281 0.00% 31,007,764
2007-08-08 2007-08-06 405.037 75,408 +140 0.00% 30,542,996
2007-08-03 2007-08-01 405.607 75,268 -280 0.00% 30,529,229
2007-08-02 2007-07-31 411.597 75,548 -1,262 0.00% 31,095,330
2007-08-01 2007-07-30 403.040 76,810 +280 0.00% 30,957,494
2007-07-31 2007-07-27 402.469 76,530 -1,402 0.00% 30,800,984
2007-07-30 2007-07-26 408.459 77,932 +3,366 0.00% 31,832,057
2007-07-27 2007-07-25 410.171 74,566 +140 0.00% 30,584,797
2007-07-26 2007-07-24 414.449 74,426 +1,402 0.00% 30,845,809
2007-07-25 2007-07-23 413.023 73,024 -1,262 0.00% 30,160,605
2007-07-24 2007-07-20 414.449 74,286 +2,945 0.00% 30,787,786
2007-07-17 2007-07-13 411.882 71,341 -561 0.00% 29,384,091
2007-07-12 2007-07-10 414.449 71,902 +140 0.00% 29,799,738
2007-07-05 2007-07-03 408.459 71,762 +381 0.00% 29,311,863
2007-06-27 2007-06-25 411.312 71,381 -2,804 0.00% 29,359,845
2007-06-26 2007-06-22 415.020 74,185 0.00% 30,788,247

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