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: KWAN YICK SECURITIES (INTERNATIONAL) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 156,286 +0 0.00% 16,175,601
2025-10-13 2025-10-09 104.000 156,286 +0 0.00% 16,253,744
2025-10-10 2025-10-08 110.600 156,286 +0 0.00% 17,285,232
2025-10-09 2025-10-06 110.900 156,286 +0 0.00% 17,332,117
2025-10-08 2025-10-03 109.900 156,286 +0 0.00% 17,175,831
2025-10-06 2025-10-02 110.800 156,286 +0 0.00% 17,316,489
2025-10-03 2025-09-30 109.400 156,286 +0 0.00% 17,097,688
2025-10-02 2025-09-29 108.800 156,286 +0 0.00% 17,003,917
2025-09-30 2025-09-26 106.700 156,286 +0 0.00% 16,675,716
2025-09-29 2025-09-25 107.100 156,286 +800 0.00% 16,738,231
2025-09-18 2025-09-16 107.200 155,486 -24,800 0.00% 16,668,099
2025-09-17 2025-09-15 106.500 180,286 +20,000 0.00% 19,200,459
2025-09-16 2025-09-12 106.300 160,286 -1,200 0.00% 17,038,402
2025-09-15 2025-09-11 105.100 161,486 -3,200 0.00% 16,972,179
2025-09-08 2025-09-04 99.600 164,686 -1,600 0.00% 16,402,726
2025-09-05 2025-09-03 99.150 166,286 +1,600 0.00% 16,487,257
2025-08-26 2025-08-22 101.300 164,686 -10,000 0.00% 16,682,692
2025-08-25 2025-08-21 100.900 174,686 +10,000 0.00% 17,625,817
2025-08-21 2025-08-19 99.050 164,686 -20,000 0.00% 16,312,148
2025-08-20 2025-08-18 98.450 184,686 +20,000 0.00% 18,182,337
2025-08-15 2025-08-13 102.284 164,686 -40,000 0.00% 16,844,691
2025-08-14 2025-08-12 100.974 204,686 +1,568 0.00% 20,667,892
2025-08-13 2025-08-11 100.722 203,118 +39,694 0.00% 20,458,393
2025-08-01 2025-07-30 97.699 163,424 +5,954 0.00% 15,966,288
2025-07-09 2025-07-07 95.985 157,470 -39,694 0.00% 15,114,825
2025-07-08 2025-07-04 95.532 197,164 +39,694 0.00% 18,835,462
2025-06-30 2025-06-26 96.137 157,470 -19,847 0.00% 15,138,628
2025-06-27 2025-06-25 96.338 177,317 +19,847 0.00% 17,082,388
2025-06-26 2025-06-24 94.827 157,470 -59,937 0.00% 14,932,336
2025-06-25 2025-06-23 92.509 217,407 +59,540 0.00% 20,112,058
2025-06-19 2025-06-17 92.811 157,867 -39,694 0.00% 14,651,811
2025-06-18 2025-06-16 93.466 197,561 +39,694 0.00% 18,465,261
2025-06-11 2025-06-09 94.524 157,867 -100,028 0.00% 14,922,257
2025-06-10 2025-06-06 93.970 257,895 +99,234 0.00% 24,234,389
2025-06-05 2025-06-03 92.861 158,661 -6,714 0.00% 14,733,497
2025-06-03 2025-05-30 93.164 165,375 +6,714 0.00% 15,406,965
2025-05-08 2025-05-06 88.614 158,661 +1,416 0.00% 14,059,534
2025-05-06 2025-04-30 88.563 157,245 -11,113 0.00% 13,926,063
2025-05-02 2025-04-29 89.834 168,358 +11,113 0.00% 15,124,243
2025-04-16 2025-04-14 79.818 157,245 -393 0.00% 12,551,044
2025-04-09 2025-04-07 74.633 157,638 -3,148 0.00% 11,764,956
2025-04-08 2025-04-03 87.546 160,786 +4,328 0.00% 14,076,177
2025-03-31 2025-03-27 90.901 156,458 -787 0.00% 14,222,261
2025-03-28 2025-03-26 91.003 157,245 -5,114 0.00% 14,309,789
2025-03-06 2025-03-04 96.528 162,359 +4,931 0.00% 15,672,110
2025-02-19 2025-02-17 89.659 157,428 -16,308 0.00% 14,114,822
2025-02-18 2025-02-14 88.610 173,736 +16,308 0.00% 15,394,793
2025-02-14 2025-02-12 88.558 157,428 -13,732 0.00% 13,941,482
2025-02-13 2025-02-11 87.876 171,160 +13,732 0.00% 15,040,893
2025-02-11 2025-02-07 85.779 157,428 -8,011 0.00% 13,504,005
2025-02-04 2025-01-28 83.839 165,439 -47 0.00% 13,870,231
2025-02-03 2025-01-24 83.787 165,486 -38,479 0.00% 13,865,494
2025-01-27 2025-01-23 82.476 203,965 +38,526 0.00% 16,822,158
2025-01-24 2025-01-22 83.105 165,439 -1,144 0.00% 13,748,790
2025-01-23 2025-01-21 82.685 166,583 +1,144 0.00% 13,773,988
2025-01-20 2025-01-16 81.112 165,439 -19,072 0.00% 13,419,166
2025-01-17 2025-01-15 79.697 184,511 +19,072 0.00% 14,704,937
2025-01-14 2025-01-10 80.221 165,439 -4,347 0.00% 13,271,703
2025-01-13 2025-01-09 79.277 169,786 +3,814 0.00% 13,460,184
2025-01-09 2025-01-07 78.963 165,972 +152 0.00% 13,105,607
2025-01-02 2024-12-27 78.910 165,820 -19,454 0.00% 13,084,910
2024-12-30 2024-12-24 78.543 185,274 +19,454 0.00% 14,552,031
2024-12-05 2024-12-03 77.075 165,820 -19,454 0.00% 12,780,610
2024-12-04 2024-12-02 76.079 185,274 +19,454 0.00% 14,095,459
2024-11-21 2024-11-19 75.135 165,820 -409 0.00% 12,458,921
2024-11-13 2024-11-11 73.824 166,229 +790 0.00% 12,271,758
2024-11-07 2024-11-05 76.746 165,439 +1,778 0.00% 12,696,821
2024-11-04 2024-10-31 76.428 163,661 -18,868 0.00% 12,508,321
2024-11-01 2024-10-30 76.163 182,529 +18,868 0.00% 13,901,997
2024-10-08 2024-10-04 74.202 163,661 -535 0.00% 12,144,000
2024-10-04 2024-10-02 74.043 164,196 -18,868 0.00% 12,157,591
2024-10-03 2024-09-30 74.679 183,064 +18,868 0.00% 13,671,069
2024-09-27 2024-09-25 74.096 164,196 -63 0.00% 12,166,293
2024-08-21 2024-08-19 70.227 164,259 -755 0.00% 11,535,425
2024-08-15 2024-08-13 69.150 165,014 +1,982 0.00% 11,410,672
2024-08-09 2024-08-07 67.648 163,032 -7,083 0.00% 11,028,729
2024-08-07 2024-08-05 66.575 170,115 +8,575 0.00% 11,325,357
2024-06-12 2024-06-07 73.763 161,540 -18,641 0.00% 11,915,720
2024-06-11 2024-06-06 73.495 180,181 +18,641 0.00% 13,242,411
2024-06-05 2024-06-03 74.192 161,540 -1,864 0.00% 11,985,048
2024-05-10 2024-05-08 78.169 163,404 +745 0.00% 12,773,139
2024-05-09 2024-05-07 77.447 162,659 +5,596 0.00% 12,597,423
2024-04-29 2024-04-25 71.947 157,063 -5,400 0.00% 11,300,158
2024-04-25 2024-04-23 71.391 162,463 -3,600 0.00% 11,598,410
2024-04-23 2024-04-19 68.724 166,063 -360 0.00% 11,412,569
2024-04-22 2024-04-18 69.613 166,423 +360 0.00% 11,585,246
2024-04-12 2024-04-10 72.002 166,063 -720 0.00% 11,956,904
2024-04-09 2024-04-05 69.724 166,783 -1,800 0.00% 11,628,839
2024-03-07 2024-03-05 69.512 168,583 +6,761 0.00% 11,718,551
2024-02-28 2024-02-26 69.107 161,822 -345 0.00% 11,183,018
2024-02-26 2024-02-22 68.991 162,167 +345 0.00% 11,188,088
2023-12-18 2023-12-14 70.612 161,822 -691 0.00% 11,426,534
2023-12-05 2023-12-01 68.528 162,513 -345 0.00% 11,136,711
2023-11-22 2023-11-20 69.686 162,858 -1,383 0.00% 11,348,873
2023-11-13 2023-11-09 66.560 164,241 -3,484 0.00% 10,931,923
2023-11-09 2023-11-07 68.812 167,725 +5,683 0.00% 11,541,566
2023-11-07 2023-11-03 68.284 162,042 -3,438 0.00% 11,064,951
2023-09-11 2023-09-06 67.756 165,480 -341 0.00% 11,212,344
2023-09-07 2023-09-05 67.639 165,821 +341 0.00% 11,215,994
2023-08-29 2023-08-25 68.519 165,480 +1,023 0.00% 11,338,544
2023-08-10 2023-08-08 76.022 164,457 +2,017 0.00% 12,502,342
2023-07-20 2023-07-18 74.775 162,440 -337 0.00% 12,146,405
2023-07-18 2023-07-13 73.824 162,777 -953 0.00% 12,016,921
2023-05-11 2023-05-09 71.381 163,730 +2,160 0.00% 11,687,223
2023-05-08 2023-05-04 70.599 161,570 -374 0.00% 11,406,624
2023-05-04 2023-05-02 70.599 161,944 -8,972 0.00% 11,433,028
2023-03-02 2023-02-28 73.585 170,916 +5,119 0.00% 12,576,825
2023-02-24 2023-02-22 75.260 165,797 -973 0.00% 12,477,888
2023-02-23 2023-02-21 71.475 166,770 +973 0.00% 11,919,938
2023-02-15 2023-02-13 71.661 165,797 -40,294 0.00% 11,881,253
2023-02-13 2023-02-09 71.972 206,091 +40,294 0.00% 14,832,714
2023-02-10 2023-02-08 71.723 165,797 -40,294 0.00% 11,891,540
2023-02-08 2023-02-06 70.234 206,091 +40,294 0.00% 14,474,683
2023-02-07 2023-02-03 69.366 165,797 -40,294 0.00% 11,500,642
2023-02-06 2023-02-02 71.537 206,091 -1,611 0.00% 14,743,206
2023-02-03 2023-02-01 70.793 207,702 +40,293 0.00% 14,703,811
2023-02-02 2023-01-31 71.910 167,409 -23,209 0.00% 12,038,319
2023-02-01 2023-01-30 71.786 190,618 -322 0.00% 13,683,616
2023-01-31 2023-01-27 71.910 190,940 +23,209 0.00% 13,730,424
2023-01-12 2023-01-10 66.139 167,731 -1,327 0.00% 11,093,642
2023-01-11 2023-01-09 66.139 169,058 +682 0.00% 11,181,409
2022-12-23 2022-12-21 58.942 168,376 -1,619 0.00% 9,924,472
2022-12-22 2022-12-20 58.012 169,995 +1,619 0.00% 9,861,690
2022-12-05 2022-12-01 58.694 168,376 -645 0.00% 9,882,684
2022-11-30 2022-11-28 56.585 169,021 -1,611 0.00% 9,563,990
2022-11-09 2022-11-07 53.358 170,632 -1,612 0.00% 9,104,635
2022-10-18 2022-10-14 50.318 172,244 -1,612 0.00% 8,666,995
2022-10-14 2022-10-12 48.022 173,856 +1,612 0.00% 8,348,996
2022-09-30 2022-09-28 49.636 172,244 -7,092 0.00% 8,549,440
2022-09-28 2022-09-26 52.428 179,336 +645 0.00% 9,402,163
2022-09-27 2022-09-23 56.709 178,691 -322 0.00% 10,133,337
2022-08-18 2022-08-16 65.227 179,013 +2,434 0.00% 11,676,483
2022-08-16 2022-08-12 66.171 176,579 -318 0.00% 11,684,322
2022-08-11 2022-08-09 65.542 176,897 -3,299 0.00% 11,594,096
2022-08-10 2022-08-08 65.164 180,196 +3,299 0.00% 11,742,312
2022-08-04 2022-08-02 64.158 176,897 +1,589 0.00% 11,349,307
2022-07-28 2022-07-26 63.026 175,308 -4,133 0.00% 11,048,878
2022-07-27 2022-07-25 61.453 179,441 +3,179 0.00% 11,027,193
2022-07-21 2022-07-19 61.390 176,262 +1,590 0.00% 10,820,747
2022-07-08 2022-07-06 61.768 174,672 +318 0.00% 10,789,057
2022-04-27 2022-04-25 64.975 174,354 +7,949 0.00% 11,328,723
2022-03-10 2022-03-08 64.056 166,405 +9,540 0.00% 10,659,243
2022-03-07 2022-03-03 71.129 156,865 -599 0.00% 11,157,631
2022-02-22 2022-02-18 77.401 157,464 -300 0.00% 12,187,875
2022-02-11 2022-02-09 79.136 157,764 -899 0.00% 12,484,793
2022-02-08 2022-02-04 77.268 158,663 -300 0.00% 12,259,506
2022-01-26 2022-01-24 71.129 158,963 -300 0.00% 11,306,859
2022-01-25 2022-01-21 71.062 159,263 +300 0.00% 11,317,571
2022-01-20 2022-01-18 72.797 158,963 -300 0.00% 11,572,030
2022-01-19 2022-01-17 73.398 159,263 -5,695 0.00% 11,689,510
2022-01-14 2022-01-12 70.395 164,958 -299 0.00% 11,612,202
2022-01-12 2022-01-10 68.994 165,257 -600 0.00% 11,401,688
2022-01-11 2022-01-07 66.858 165,857 -300 0.00% 11,088,946
2021-12-30 2021-12-28 62.188 166,157 -2,054 0.00% 10,332,925
2021-12-29 2021-12-24 61.988 168,211 +2,054 0.00% 10,426,987
2021-12-21 2021-12-17 61.921 166,157 -299 0.00% 10,288,578
2021-12-03 2021-12-01 58.051 166,456 -4,496 0.00% 9,662,899
2021-10-25 2021-10-21 62.054 170,952 -2,398 0.00% 10,608,302
2021-10-20 2021-10-18 61.654 173,350 -600 0.00% 10,687,707
2021-10-11 2021-10-07 57.717 173,950 -299 0.00% 10,039,898
2021-09-27 2021-09-23 53.046 174,249 +299 0.00% 9,243,281
2021-09-24 2021-09-21 51.779 173,950 -3,896 0.00% 9,006,891
2021-09-21 2021-09-17 53.714 177,846 +899 0.00% 9,552,757
2021-08-24 2021-08-20 56.116 176,947 +300 0.00% 9,929,513
2021-08-23 2021-08-19 56.516 176,647 +2,398 0.00% 9,983,399
2021-08-19 2021-08-17 59.262 174,249 +3,668 0.00% 10,326,369
2021-08-11 2021-08-09 59.195 170,581 +888 0.00% 10,097,469
2021-08-10 2021-08-06 58.384 169,693 +1,480 0.00% 9,907,302
2021-07-29 2021-07-27 58.249 168,213 -4,440 0.00% 9,798,161
2021-07-22 2021-07-20 56.829 172,653 +4,440 0.00% 9,811,782
2021-07-08 2021-07-06 61.154 168,213 +3,847 0.00% 10,286,932
2021-06-23 2021-06-21 61.560 164,366 +592 0.00% 10,118,313
2021-06-16 2021-06-11 64.330 163,774 +296 0.00% 10,535,609
2021-06-08 2021-06-04 65.614 163,478 +592 0.00% 10,726,457
2021-06-01 2021-05-28 68.655 162,886 -1,184 0.00% 11,182,920
2021-05-21 2021-05-18 66.493 164,070 -296 0.00% 10,909,429
2021-05-04 2021-04-30 66.020 164,366 -296 0.00% 10,851,363
2021-05-03 2021-04-29 65.276 164,662 -592 0.00% 10,748,510
2021-04-29 2021-04-27 62.168 165,254 -296 0.00% 10,273,479
2021-04-26 2021-04-22 60.614 165,550 +296 0.00% 10,034,584
2021-03-26 2021-03-24 59.938 165,254 -8,879 0.00% 9,904,974
2021-03-11 2021-03-09 67.533 174,133 +4,250 0.00% 11,759,640
2021-03-04 2021-03-02 62.407 169,883 +2,887 0.00% 10,601,884
2021-03-02 2021-02-26 65.524 166,996 -2,310 0.00% 10,942,222
2021-02-25 2021-02-23 64.693 169,306 -5,775 0.00% 10,952,860
2021-02-22 2021-02-18 64.277 175,081 +1,155 0.00% 11,253,700
2021-01-27 2021-01-25 59.290 173,926 +289 0.00% 10,312,088
2020-12-04 2020-12-02 58.875 173,637 -577 0.00% 10,222,792
2020-12-01 2020-11-27 58.182 174,214 -1,444 0.00% 10,136,095
2020-11-26 2020-11-24 55.065 175,658 -3,465 0.00% 9,672,604
2020-11-12 2020-11-10 52.225 179,123 -3,176 0.00% 9,354,725
2020-11-06 2020-11-04 46.823 182,299 -1,155 0.00% 8,535,703
2020-10-30 2020-10-28 45.229 183,454 +7,218 0.00% 8,297,527
2020-10-29 2020-10-27 46.823 176,236 -577 0.00% 8,251,818
2020-10-28 2020-10-23 44.675 176,813 -289 0.00% 7,899,184
2020-09-25 2020-09-23 39.827 177,102 -570 0.00% 7,053,418
2020-09-24 2020-09-22 39.758 177,672 +2,014 0.00% 7,063,813
2020-09-23 2020-09-21 40.589 175,658 -18,274 0.00% 7,129,743
2020-09-22 2020-09-18 42.874 193,932 +19,718 0.00% 8,314,736
2020-09-18 2020-09-16 43.983 174,214 +288 0.00% 7,662,405
2020-09-15 2020-09-11 44.675 173,926 -7,218 0.00% 7,770,206
2020-09-11 2020-09-09 45.299 181,144 +288 0.00% 8,205,594
2020-09-03 2020-09-01 46.407 180,856 -577 0.00% 8,392,977
2020-09-02 2020-08-31 46.823 181,433 +577 0.00% 8,495,155
2020-08-20 2020-08-18 47.446 180,856 +231 0.00% 8,580,880
2020-08-19 2020-08-17 47.931 180,625 +58 0.00% 8,657,496
2020-08-18 2020-08-14 48.069 180,567 +289 0.00% 8,679,729
2020-08-14 2020-08-12 49.524 180,278 -578 0.00% 8,928,060
2020-08-13 2020-08-11 47.238 180,856 -288 0.00% 8,543,299
2020-08-12 2020-08-10 45.853 181,144 -289 0.00% 8,305,968
2020-08-11 2020-08-07 45.437 181,433 +866 0.00% 8,243,819
2020-08-06 2020-08-04 46.615 180,567 +578 0.00% 8,417,086
2020-08-04 2020-07-31 48.416 179,989 +288 0.00% 8,714,279
2020-07-31 2020-07-29 49.524 179,701 -577 0.00% 8,899,485
2020-07-30 2020-07-28 48.208 180,278 +4,620 0.00% 8,690,811
2020-07-29 2020-07-27 48.970 175,658 -289 0.00% 8,601,925
2020-07-14 2020-07-10 50.424 175,947 +2,888 0.00% 8,872,001
2020-07-13 2020-07-09 51.394 173,059 -698 0.00% 8,894,190
2020-07-09 2020-07-07 53.541 173,757 +2,887 0.00% 9,303,152
2020-07-08 2020-07-06 54.442 170,870 -2,887 0.00% 9,302,436
2020-07-06 2020-07-02 51.671 173,757 -21,657 0.00% 8,978,204
2020-06-16 2020-06-12 51.671 195,414 +2,888 0.00% 10,097,243
2020-06-08 2020-06-04 53.818 192,526 -866 0.00% 10,361,407
2020-05-26 2020-05-22 49.662 193,392 +1,732 0.00% 9,604,306
2020-05-11 2020-05-07 53.818 191,660 -10,106 0.00% 10,314,800
2020-05-08 2020-05-06 54.026 201,766 +577 0.00% 10,900,613
2020-05-07 2020-05-05 54.026 201,189 +2,310 0.00% 10,869,440
2020-05-06 2020-05-04 53.472 198,879 +10,107 0.00% 10,634,438
2020-04-27 2020-04-23 53.610 188,772 +7,218 0.00% 10,120,148
2020-04-20 2020-04-16 54.996 181,554 +3,754 0.00% 9,984,692
2020-04-17 2020-04-15 56.242 177,800 +578 0.00% 9,999,910
2020-04-09 2020-04-07 55.619 177,222 -4,043 0.00% 9,856,926
2020-04-08 2020-04-06 53.957 181,265 -1,155 0.00% 9,780,470
2020-04-07 2020-04-03 52.502 182,420 -3,754 0.00% 9,577,452
2020-04-06 2020-04-02 53.887 186,174 +2,022 0.00% 10,032,449
2020-04-03 2020-04-01 55.342 184,152 -4,091 0.00% 10,191,346
2020-04-02 2020-03-31 61.160 188,243 +2,887 0.00% 11,512,983
2020-03-27 2020-03-25 64.139 185,356 +4,332 0.00% 11,888,470
2020-03-16 2020-03-12 64.623 181,024 +7,218 0.00% 11,698,391
2020-03-13 2020-03-11 67.394 173,806 -36,093 0.00% 11,713,480
2020-03-12 2020-03-10 67.740 209,899 +34,938 0.00% 14,218,623
2020-03-11 2020-03-09 67.533 174,961 +1,155 0.00% 11,815,557
2020-03-10 2020-03-06 70.165 173,806 +289 0.00% 12,195,021
2020-03-05 2020-03-03 72.797 173,517 +578 0.00% 12,631,446
2020-03-03 2020-02-28 73.628 172,939 +3,176 0.00% 12,733,111
2020-03-02 2020-02-27 75.359 169,763 +866 0.00% 12,793,232
2020-02-28 2020-02-26 77.022 168,897 +1,733 0.00% 13,008,734
2020-02-25 2020-02-21 78.476 167,164 +288 0.00% 13,118,404
2020-02-24 2020-02-20 78.684 166,876 -4,908 0.00% 13,130,478
2020-02-21 2020-02-19 78.961 171,784 +7,218 0.00% 13,564,253
2020-02-20 2020-02-18 80.000 164,566 +1,155 0.00% 13,165,290
2020-02-06 2020-02-04 78.407 163,411 +289 0.00% 12,812,564
2020-02-05 2020-02-03 78.268 163,122 +289 0.00% 12,767,307
2020-02-04 2020-01-31 78.753 162,833 +289 0.00% 12,823,637
2020-02-03 2020-01-30 78.546 162,544 -578 0.00% 12,767,102
2020-01-23 2020-01-21 81.939 163,122 +289 0.00% 13,366,128
2020-01-20 2020-01-16 82.978 162,833 +866 0.00% 13,511,625
2020-01-08 2020-01-06 83.117 161,967 +578 0.00% 13,462,202
2020-01-02 2019-12-27 84.294 161,389 -28,875 0.00% 13,604,195
2019-12-30 2019-12-24 83.810 190,264 +28,875 0.00% 15,945,947
2019-12-27 2019-12-20 84.156 161,389 -21,657 0.00% 13,581,838
2019-12-23 2019-12-19 84.225 183,046 +6,930 0.00% 15,417,081
2019-12-19 2019-12-17 84.087 176,116 -14,437 0.00% 14,809,003
2019-12-18 2019-12-16 83.117 190,553 +28,875 0.00% 15,838,183
2019-12-17 2019-12-13 83.602 161,678 -289 0.00% 13,516,571
2019-11-21 2019-11-19 81.524 161,967 +289 0.00% 13,204,177
2019-11-19 2019-11-15 79.931 161,678 +577 0.00% 12,923,051
2019-11-18 2019-11-14 80.208 161,101 +289 0.00% 12,921,565
2019-11-14 2019-11-12 81.801 160,812 +289 0.00% 13,154,571
2019-11-07 2019-11-05 83.255 160,523 -289 0.00% 13,364,418
2019-10-31 2019-10-29 82.355 160,812 +289 0.00% 13,243,679
2019-10-28 2019-10-24 85.680 160,523 -36 0.00% 13,753,565
2019-10-11 2019-10-09 81.585 160,559 +36 0.00% 13,099,176
2019-10-10 2019-10-08 82.076 160,523 +2,164 0.00% 13,175,132
2019-09-30 2019-09-26 83.902 158,359 -2,279 0.00% 13,286,600
2019-09-13 2019-09-11 85.306 160,638 -285 0.00% 13,703,382
2019-08-29 2019-08-27 78.706 160,923 -71,214 0.00% 12,665,634
2019-08-28 2019-08-26 78.917 232,137 +71,214 0.00% 18,319,511
2019-08-26 2019-08-22 79.830 160,923 -70,929 0.00% 12,846,410
2019-08-23 2019-08-21 80.321 231,852 +71,214 0.00% 18,622,590
2019-08-22 2019-08-20 80.602 160,638 -71,214 0.00% 12,947,722
2019-08-21 2019-08-19 81.374 231,852 +70,929 0.00% 18,866,767
2019-08-16 2019-08-14 82.557 160,923 -570 0.00% 13,285,354
2019-08-15 2019-08-13 82.130 161,493 +3,582 0.00% 13,263,451
2019-08-14 2019-08-12 84.052 157,911 +2,811 0.00% 13,272,701
2019-08-13 2019-08-09 85.404 155,100 +1,124 0.00% 13,246,162
2019-08-09 2019-08-07 85.689 153,976 -281 0.00% 13,194,002
2019-08-08 2019-08-06 85.831 154,257 +4,496 0.00% 13,240,037
2019-08-07 2019-08-05 86.827 149,761 +843 0.00% 13,003,360
2019-07-31 2019-07-29 90.955 148,918 +562 0.00% 13,544,877
2019-07-24 2019-07-22 91.738 148,356 -1,740 0.00% 13,609,904
2019-07-23 2019-07-19 92.592 150,096 +1,740 0.00% 13,897,716
2019-07-11 2019-07-09 92.379 148,356 +35 0.00% 13,704,930
2019-06-06 2019-06-04 90.671 148,321 +281 0.00% 13,448,353
2019-05-31 2019-05-29 92.308 148,040 +843 0.00% 13,665,202
2019-05-28 2019-05-24 93.090 147,197 -3,653 0.00% 13,702,623
2019-05-16 2019-05-14 95.490 150,850 +1,767 0.00% 14,404,656
2019-05-08 2019-05-06 98.082 149,083 +1,389 0.00% 14,622,421
2019-04-24 2019-04-18 97.362 147,694 -556 0.00% 14,379,825
2019-04-04 2019-04-02 94.266 148,250 -278 0.00% 13,974,890
2019-03-29 2019-03-27 91.961 148,528 +1,389 0.00% 13,658,823
2019-03-07 2019-03-05 92.681 147,139 -555 0.00% 13,637,049
2019-02-28 2019-02-26 92.105 147,694 +277 0.00% 13,603,400
2019-02-25 2019-02-21 93.474 147,417 +3,611 0.00% 13,779,591
2019-02-22 2019-02-20 97.564 143,806 +277 0.00% 14,030,298
2019-02-21 2019-02-19 97.712 143,529 +3,581 0.00% 14,024,474
2019-01-15 2019-01-11 96.604 139,948 -2,166 0.00% 13,519,527
2019-01-14 2019-01-10 95.718 142,114 +2,166 0.00% 13,602,819
2019-01-07 2019-01-03 93.428 139,948 -4,603 0.00% 13,075,078
2019-01-03 2018-12-31 95.718 144,551 -235 0.00% 13,836,083
2019-01-02 2018-12-27 94.536 144,786 +506 0.00% 13,687,483
2018-12-17 2018-12-13 96.309 144,280 +541 0.00% 13,895,392
2018-12-07 2018-12-05 97.933 143,739 -271 0.00% 14,076,841
2018-11-06 2018-11-02 98.081 144,010 -1,263 0.00% 14,124,653
2018-11-05 2018-11-01 96.087 145,273 -812 0.00% 13,958,838
2018-10-30 2018-10-26 89.366 146,085 -542 0.00% 13,055,036
2018-10-29 2018-10-25 90.178 146,627 -541 0.00% 13,222,594
2018-10-18 2018-10-15 95.644 147,168 -542 0.00% 14,075,707
2018-10-11 2018-10-09 101.090 147,710 +1,698 0.00% 14,931,950
2018-10-10 2018-10-08 101.687 146,012 -535 0.00% 14,847,574
2018-10-08 2018-10-04 101.687 146,547 +535 0.00% 14,901,977
2018-09-14 2018-09-12 99.595 146,012 +268 0.00% 14,542,113
2018-09-04 2018-08-31 102.883 145,744 +1,338 0.00% 14,994,550
2018-09-03 2018-08-30 103.854 144,406 +536 0.00% 14,997,154
2018-08-27 2018-08-23 104.078 143,870 +1,338 0.00% 14,973,736
2018-08-23 2018-08-21 105.050 142,532 +1,338 0.00% 14,972,920
2018-08-20 2018-08-16 104.825 141,194 +1,339 0.00% 14,800,716
2018-08-16 2018-08-14 109.312 139,855 +1,534 0.00% 15,287,779
2018-08-06 2018-08-02 109.992 138,321 +529 0.00% 15,214,138
2018-07-23 2018-07-19 110.596 137,792 -1,324 0.00% 15,239,227
2018-07-18 2018-07-16 110.747 139,116 -529 0.00% 15,406,675
2018-07-09 2018-07-05 109.538 139,645 -265 0.00% 15,296,471
2018-07-05 2018-07-03 109.312 139,910 +265 0.00% 15,293,791
2018-05-17 2018-05-15 118.969 139,645 +1,404 0.00% 16,613,400
2018-05-09 2018-05-07 114.619 138,241 -5,242 0.00% 15,845,058
2018-04-23 2018-04-19 116.451 143,483 -1,834 0.00% 16,708,675
2018-04-18 2018-04-16 115.916 145,317 -524 0.00% 16,844,620
2018-04-12 2018-04-10 114.009 145,841 +262 0.00% 16,627,129
2018-04-04 2018-03-29 112.940 145,579 +1,834 0.00% 16,441,728
2018-03-27 2018-03-23 113.932 143,745 +262 0.00% 16,377,197
2018-03-12 2018-03-08 116.451 143,483 +1,311 0.00% 16,708,675
2018-03-02 2018-02-28 119.045 142,172 +1,310 0.00% 16,924,884
2018-03-01 2018-02-27 119.961 140,862 +2,097 0.00% 16,897,926
2018-02-27 2018-02-23 121.563 138,765 +3,669 0.00% 16,868,744
2018-02-26 2018-02-22 121.411 135,096 +2,097 0.00% 16,402,109
2018-02-23 2018-02-21 127.105 132,999 +9,697 0.00% 16,904,891
2018-02-22 2018-02-20 126.093 123,302 +2,489 0.00% 15,547,509
2018-02-21 2018-02-15 130.143 120,813 -2,838 0.00% 15,722,947
2018-02-20 2018-02-13 124.302 123,651 +13 0.00% 15,370,018
2018-02-14 2018-02-12 123.679 123,638 -2,568 0.00% 15,291,367
2018-02-13 2018-02-09 124.302 126,206 +2,568 0.00% 15,687,608
2018-02-12 2018-02-08 125.392 123,638 +1,284 0.00% 15,503,212
2018-02-09 2018-02-07 124.613 122,354 -6,420 0.00% 15,246,916
2018-02-08 2018-02-06 124.769 128,774 +8,988 0.00% 16,066,991
2018-02-07 2018-02-05 129.052 119,786 -32,099 0.00% 15,458,680
2018-02-06 2018-02-02 130.376 151,885 +32,099 0.00% 19,802,234
2018-02-02 2018-01-31 131.155 119,786 +1,284 0.00% 15,710,572
2018-02-01 2018-01-30 131.000 118,502 +1,284 0.00% 15,523,710
2018-01-24 2018-01-22 132.401 117,218 -19,259 0.00% 15,519,834
2018-01-23 2018-01-19 133.025 136,477 +19,259 0.00% 18,154,788
2018-01-18 2018-01-16 132.090 117,218 -1,027 0.00% 15,483,317
2018-01-15 2018-01-11 130.922 118,245 -3,852 0.00% 15,480,834
2018-01-12 2018-01-10 127.884 122,097 +3,852 0.00% 15,614,281
2018-01-05 2018-01-03 126.093 118,245 -2,568 0.00% 14,909,857
2017-12-29 2017-12-27 124.302 120,813 -2,311 0.00% 15,017,250
2017-12-21 2017-12-19 123.601 123,124 -257 0.00% 15,218,207
2017-12-18 2017-12-14 123.912 123,381 -257 0.00% 15,288,410
2017-12-15 2017-12-13 124.535 123,638 -4,879 0.00% 15,397,290
2017-12-11 2017-12-07 118.772 128,517 -64,198 0.00% 15,264,208
2017-12-08 2017-12-06 118.538 192,715 +64,198 0.00% 22,844,098
2017-11-24 2017-11-22 119.862 128,517 +1,284 0.00% 15,404,338
2017-11-01 2017-10-30 119.706 127,233 -2,568 0.00% 15,230,616
2017-10-30 2017-10-26 119.784 129,801 +2,568 0.00% 15,548,132
2017-10-12 2017-10-10 123.667 127,233 +1,271 0.00% 15,734,555
2017-10-09 2017-10-04 122.487 125,962 -255 0.00% 15,428,735
2017-10-06 2017-10-03 121.858 126,217 -1,271 0.00% 15,380,535
2017-10-04 2017-09-29 120.442 127,488 -43,219 0.00% 15,354,888
2017-10-03 2017-09-28 119.891 170,707 +44,490 0.00% 20,466,259
2017-09-08 2017-09-06 117.295 126,217 +1,272 0.00% 14,804,633
2017-09-07 2017-09-05 118.790 124,945 +254 0.00% 14,842,190
2017-08-30 2017-08-28 118.475 124,691 +1,525 0.00% 14,772,780
2017-08-15 2017-08-11 117.610 123,166 -55,676 0.00% 14,485,523
2017-08-14 2017-08-10 120.363 178,842 +57,202 0.00% 21,525,989
2017-08-11 2017-08-09 122.173 121,640 -509 0.00% 14,861,068
2017-08-07 2017-08-03 123.117 122,149 -508 0.00% 15,038,566
2017-08-03 2017-08-01 125.294 122,657 +1,207 0.00% 15,368,216
2017-08-01 2017-07-28 121.481 121,450 +1,259 0.00% 14,753,818
2017-07-19 2017-07-17 119.733 120,191 +2,266 0.00% 14,390,790
2017-07-06 2017-07-04 116.475 117,925 -1,070 0.00% 13,735,336
2017-07-04 2017-06-30 115.442 118,995 -12,587 0.00% 13,737,059
2017-07-03 2017-06-29 115.681 131,582 +11,076 0.00% 15,221,494
2017-06-28 2017-06-26 108.292 120,506 -12,586 0.00% 13,049,803
2017-06-27 2017-06-23 107.736 133,092 -12,586 0.00% 14,338,742
2017-06-26 2017-06-22 107.497 145,678 +25,172 0.00% 15,659,980
2017-06-21 2017-06-19 109.483 120,506 -18,879 0.00% 13,193,418
2017-06-20 2017-06-16 108.610 139,385 +18,879 0.00% 15,138,540
2017-06-19 2017-06-15 107.736 120,506 -25,172 0.00% 12,982,783
2017-06-16 2017-06-14 108.927 145,678 +5,034 0.00% 15,868,316
2017-06-15 2017-06-13 109.007 140,644 +20,138 0.00% 15,331,150
2017-06-14 2017-06-12 108.768 120,506 -18,879 0.00% 13,107,249
2017-06-13 2017-06-09 109.007 139,385 +17,369 0.00% 15,193,911
2017-06-12 2017-06-08 109.642 122,016 -252 0.00% 13,378,126
2017-06-08 2017-06-06 109.245 122,268 -2,014 0.00% 13,357,185
2017-06-02 2017-05-31 107.577 124,282 -1,762 0.00% 13,369,843
2017-06-01 2017-05-29 107.656 126,044 +1,762 0.00% 13,569,408
2017-05-22 2017-05-18 107.100 124,282 -251 0.00% 13,310,597
2017-05-18 2017-05-16 110.901 124,533 -3,564 0.00% 13,810,855
2017-05-08 2017-05-04 106.642 128,097 +2,986 0.00% 13,660,510
2017-05-02 2017-04-27 103.508 125,111 -2,489 0.00% 12,949,959
2017-04-28 2017-04-26 103.026 127,600 +2,489 0.00% 13,146,064
2017-04-27 2017-04-25 102.543 125,111 -498 0.00% 12,829,307
2017-04-20 2017-04-18 100.293 125,609 +747 0.00% 12,597,732
2017-03-15 2017-03-13 103.427 124,862 -249 0.00% 12,914,151
2017-03-09 2017-03-07 101.579 125,111 -1,742 0.00% 12,708,655
2017-03-08 2017-03-06 101.579 126,853 +1,742 0.00% 12,885,606
2017-03-03 2017-03-01 101.097 125,111 +996 0.00% 12,648,329
2017-02-24 2017-02-22 107.884 124,115 +746 0.00% 13,390,007
2017-02-23 2017-02-21 108.049 123,369 +3,803 0.00% 13,329,861
2017-02-21 2017-02-17 112.582 119,566 -21 0.00% 13,460,937
2017-02-20 2017-02-16 112.582 119,587 -1,213 0.00% 13,463,301
2017-02-17 2017-02-15 111.593 120,800 +1,234 0.00% 13,480,391
2017-02-02 2017-01-27 110.027 119,566 +970 0.00% 13,155,455
2016-12-13 2016-12-09 108.378 118,596 -6,066 0.00% 12,853,242
2016-11-28 2016-11-24 101.291 124,662 -1,590 0.00% 12,627,078
2016-11-25 2016-11-23 101.291 126,252 +1,941 0.00% 12,788,130
2016-11-24 2016-11-22 101.703 124,311 +1,590 0.00% 12,642,752
2016-11-18 2016-11-16 101.291 122,721 -243 0.00% 12,430,473
2016-11-17 2016-11-15 101.538 122,964 -485 0.00% 12,485,490
2016-11-14 2016-11-10 98.900 123,449 -971 0.00% 12,209,158
2016-11-11 2016-11-09 95.604 124,420 +243 0.00% 11,895,017
2016-11-03 2016-11-01 96.345 124,177 +243 0.00% 11,963,894
2016-11-01 2016-10-28 96.181 123,934 -243 0.00% 11,920,054
2016-10-27 2016-10-25 97.664 124,177 -243 0.00% 12,127,643
2016-10-20 2016-10-18 98.546 124,420 +1,634 0.00% 12,261,141
2016-10-17 2016-10-13 96.459 122,786 +719 0.00% 11,843,758
2016-10-05 2016-10-03 96.960 122,067 -5,987 0.00% 11,835,570
2016-10-04 2016-09-30 95.456 128,054 +6,226 0.00% 12,223,570
2016-09-28 2016-09-26 95.790 121,828 -1,197 0.00% 11,669,956
2016-09-27 2016-09-23 96.960 123,025 +1,676 0.00% 11,928,457
2016-09-26 2016-09-22 97.795 121,349 -5,987 0.00% 11,867,296
2016-09-23 2016-09-21 99.214 127,336 +5,987 0.00% 12,633,577
2016-09-21 2016-09-19 97.962 121,349 -239 0.00% 11,887,565
2016-09-15 2016-09-13 96.876 121,588 +239 0.00% 11,778,972
2016-09-14 2016-09-12 97.294 121,349 -239 0.00% 11,806,490
2016-09-13 2016-09-09 99.883 121,588 +239 0.00% 12,144,526
2016-09-06 2016-09-02 98.546 121,349 -5,987 0.00% 11,958,505
2016-09-05 2016-09-01 98.713 127,336 +2,395 0.00% 12,569,771
2016-09-02 2016-08-31 96.041 124,941 -479 0.00% 11,999,454
2016-08-16 2016-08-12 91.197 125,420 -479 0.00% 11,437,948
2016-08-15 2016-08-11 90.696 125,899 -958 0.00% 11,418,545
2016-08-11 2016-08-09 92.084 126,857 +1,798 0.00% 11,681,544
2016-08-10 2016-08-08 92.338 125,059 -1,653 0.00% 11,547,759
2016-08-09 2016-08-05 90.644 126,712 -1,416 0.00% 11,485,709
2016-08-08 2016-08-04 89.797 128,128 -237 0.00% 11,505,518
2016-08-04 2016-08-01 86.070 128,365 +945 0.00% 11,048,329
2016-07-27 2016-07-25 85.138 127,420 -1,181 0.00% 10,848,256
2016-07-26 2016-07-22 85.307 128,601 +1,181 0.00% 10,970,593
2016-07-25 2016-07-21 85.477 127,420 -236 0.00% 10,891,433
2016-07-22 2016-07-20 85.138 127,656 -709 0.00% 10,868,349
2016-07-13 2016-07-11 80.648 128,365 -1,180 0.00% 10,352,372
2016-06-28 2016-06-24 80.394 129,545 +1,889 0.00% 10,414,613
2016-06-27 2016-06-23 86.070 127,656 -236 0.00% 10,987,306
2016-06-24 2016-06-22 85.222 127,892 -709 0.00% 10,899,276
2016-06-21 2016-06-17 80.817 128,601 -3,069 0.00% 10,393,193
2016-06-20 2016-06-16 78.615 131,670 +3,778 0.00% 10,351,209
2016-05-31 2016-05-27 86.154 127,892 -236 0.00% 11,018,453
2016-05-19 2016-05-17 84.714 128,128 +2,049 0.00% 10,854,205
2016-05-17 2016-05-13 81.442 126,079 +697 0.00% 10,268,163
2016-05-13 2016-05-11 82.992 125,382 +221 0.00% 10,405,695
2016-05-04 2016-04-29 89.191 125,161 +232 0.00% 11,163,173
2016-04-29 2016-04-27 90.654 124,929 -232 0.00% 11,325,320
2016-04-26 2016-04-22 89.793 125,161 +1,161 0.00% 11,238,600
2016-04-25 2016-04-21 91.085 124,000 -232 0.00% 11,294,479
2016-04-21 2016-04-19 87.383 124,232 -4,879 0.00% 10,855,714
2016-04-18 2016-04-14 84.369 129,111 -232 0.00% 10,893,017
2016-04-15 2016-04-13 82.734 129,343 -232 0.00% 10,701,020
2016-04-13 2016-04-11 79.548 129,575 +232 0.00% 10,307,469
2016-04-08 2016-04-06 79.118 129,343 +1,394 0.00% 10,233,338
2016-04-07 2016-04-05 80.495 127,949 +2,788 0.00% 10,299,292
2016-04-06 2016-04-01 82.561 125,161 -2,788 0.00% 10,333,477
2016-04-05 2016-03-31 83.336 127,949 +6,969 0.00% 10,662,796
2016-03-30 2016-03-24 84.025 120,980 -5,575 0.00% 10,165,348
2016-03-29 2016-03-23 85.230 126,555 +5,807 0.00% 10,786,322
2016-03-04 2016-03-02 90.538 120,748 -232 0.00% 10,932,280
2016-03-03 2016-03-01 89.026 120,980 +3,422 0.00% 10,770,372
2016-03-02 2016-02-29 88.315 117,558 +11 0.00% 10,382,083
2016-02-29 2016-02-25 84.935 117,547 +225 0.00% 9,983,848
2016-02-26 2016-02-24 86.625 117,322 +225 0.00% 10,162,989
2016-02-25 2016-02-23 87.425 117,097 -11,244 0.00% 10,237,227
2016-02-24 2016-02-22 87.425 128,341 +11,244 0.00% 11,220,236
2016-02-18 2016-02-16 89.560 117,097 -225 0.00% 10,487,169
2016-02-16 2016-02-12 85.558 117,322 -11,244 0.00% 10,037,778
2016-02-15 2016-02-11 88.048 128,566 +12,143 0.00% 11,319,946
2016-02-05 2016-02-03 92.939 116,423 +225 0.00% 10,820,270
2016-02-03 2016-02-01 97.208 116,198 -2,923 0.00% 11,295,406
2016-02-02 2016-01-29 96.941 119,121 +2,923 0.00% 11,547,763
2016-01-29 2016-01-27 94.095 116,198 -225 0.00% 10,933,705
2016-01-28 2016-01-26 92.139 116,423 +225 0.00% 10,727,082
2016-01-27 2016-01-25 95.341 116,198 -225 0.00% 11,078,386
2016-01-25 2016-01-21 92.317 116,423 +225 0.00% 10,747,790
2016-01-22 2016-01-20 94.540 116,198 +450 0.00% 10,985,377
2016-01-20 2016-01-18 96.675 115,748 +5,847 0.00% 11,189,897
2016-01-18 2016-01-14 100.143 109,901 +225 0.00% 11,005,837
2016-01-12 2016-01-08 102.100 109,676 +449 0.00% 11,197,899
2016-01-11 2016-01-07 101.922 109,227 +225 0.00% 11,132,627
2015-12-10 2015-12-08 108.236 109,002 -5,622 0.00% 11,797,992
2015-12-09 2015-12-07 109.748 114,624 +5,622 0.00% 12,579,801
2015-11-18 2015-11-16 107.436 109,002 +6,072 0.00% 11,710,743
2015-11-16 2015-11-12 111.349 102,930 -225 0.00% 11,461,180
2015-11-13 2015-11-11 109.926 103,155 -225 0.00% 11,339,445
2015-11-05 2015-11-03 107.614 103,380 -674 0.00% 11,125,126
2015-11-04 2015-11-02 107.258 104,054 +674 0.00% 11,160,641
2015-10-22 2015-10-19 112.662 103,380 +1,286 0.00% 11,646,975
2015-10-13 2015-10-09 112.842 102,094 -2,443 0.00% 11,520,481
2015-10-09 2015-10-07 111.761 104,537 -444 0.00% 11,683,181
2015-10-08 2015-10-06 109.059 104,981 -3,202 0.00% 11,449,174
2015-10-07 2015-10-05 109.240 108,183 +2,665 0.00% 11,817,868
2015-10-06 2015-10-02 106.898 105,518 -129 0.00% 11,279,675
2015-10-05 2015-09-30 103.836 105,647 +444 0.00% 10,969,979
2015-10-02 2015-09-29 102.755 105,203 +666 0.00% 10,810,184
2015-09-30 2015-09-25 105.817 104,537 +667 0.00% 11,061,836
2015-09-25 2015-09-23 106.268 103,870 +222 0.00% 11,038,027
2015-09-11 2015-09-09 112.031 103,648 -222 0.00% 11,611,828
2015-09-10 2015-09-08 108.249 103,870 +222 0.00% 11,243,820
2015-09-07 2015-09-02 106.988 103,648 -3,998 0.00% 11,089,109
2015-09-04 2015-09-01 108.969 107,646 +5,552 0.00% 11,730,123
2015-08-27 2015-08-25 111.131 102,094 -6,440 0.00% 11,345,788
2015-08-26 2015-08-24 111.851 108,534 +12,214 0.00% 12,139,665
2015-08-20 2015-08-18 120.857 96,320 +1,111 0.00% 11,640,946
2015-08-13 2015-08-11 127.702 95,209 +1,074 0.00% 12,158,384
2015-07-13 2015-07-09 123.421 94,135 +659 0.00% 11,618,237
2015-07-09 2015-07-07 124.696 93,476 +220 0.00% 11,656,103
2015-07-03 2015-06-30 127.793 93,256 -27,447 0.00% 11,917,476
2015-07-02 2015-06-29 127.975 120,703 +27,666 0.00% 15,447,002
2015-06-23 2015-06-19 132.074 93,037 +1,318 0.00% 12,287,783
2015-06-17 2015-06-15 132.256 91,719 +439 0.00% 12,130,418
2015-06-15 2015-06-11 133.258 91,280 -21,957 0.00% 12,163,814
2015-06-12 2015-06-10 132.712 113,237 +21,957 0.00% 15,027,880
2015-06-10 2015-06-08 133.987 91,280 -22,397 0.00% 12,230,329
2015-06-09 2015-06-05 133.167 113,677 -10,978 0.00% 15,138,045
2015-06-08 2015-06-04 134.351 124,655 +27,446 0.00% 16,747,560
2015-06-05 2015-06-03 134.625 97,209 +2,855 0.00% 13,086,718
2015-05-29 2015-05-27 135.080 94,354 +219 0.00% 12,745,336
2015-05-27 2015-05-22 136.902 94,135 -1,317 0.00% 12,887,240
2015-05-22 2015-05-20 137.327 95,452 -10,979 0.00% 13,108,128
2015-05-21 2015-05-19 137.419 106,431 +1,106 0.00% 14,625,636
2015-05-20 2015-05-18 138.339 105,325 +10,865 0.00% 14,570,595
2015-05-15 2015-05-13 137.603 94,460 +3,477 0.00% 12,997,983
2015-05-12 2015-05-08 140.917 90,983 -32,594 0.00% 12,821,011
2015-05-11 2015-05-07 137.603 123,577 +32,159 0.00% 17,004,570
2015-05-08 2015-05-06 137.051 91,418 -10,864 0.00% 12,528,908
2015-05-07 2015-05-05 137.787 102,282 +10,864 0.00% 14,093,142
2015-05-06 2015-05-04 139.168 91,418 +5,432 0.00% 12,722,438
2015-05-05 2015-04-30 141.653 85,986 -2,173 0.00% 12,180,166
2015-04-29 2015-04-27 140.732 88,159 -1,303 0.00% 12,406,834
2015-04-28 2015-04-24 135.854 89,462 -2,173 0.00% 12,153,792
2015-04-21 2015-04-17 129.871 91,635 -435 0.00% 11,900,774
2015-04-20 2015-04-16 129.595 92,070 +218 0.00% 11,931,846
2015-04-17 2015-04-15 130.332 91,852 +7,387 0.00% 11,971,228
2015-04-16 2015-04-14 130.056 84,465 -651 0.00% 10,985,144
2015-04-14 2015-04-10 127.386 85,116 +651 0.00% 10,842,617
2015-04-13 2015-04-09 126.190 84,465 -217 0.00% 10,658,622
2015-04-10 2015-04-08 125.638 84,682 -217 0.00% 10,639,239
2015-03-25 2015-03-23 123.981 84,899 -217 0.00% 10,525,846
2015-03-23 2015-03-19 122.600 85,116 +434 0.00% 10,435,235
2015-03-20 2015-03-18 121.312 84,682 +1,087 0.00% 10,272,907
2015-03-13 2015-03-11 121.404 83,595 +651 0.00% 10,148,735
2015-03-12 2015-03-10 123.521 82,944 -6,518 0.00% 10,245,291
2015-03-11 2015-03-09 122.600 89,462 +7,170 0.00% 10,968,056
2015-03-10 2015-03-06 124.809 82,292 +1,087 0.00% 10,270,797
2015-03-09 2015-03-05 124.993 81,205 -435 0.00% 10,150,078
2015-03-06 2015-03-04 131.409 81,640 +1,956 0.00% 10,728,228
2015-03-05 2015-03-03 131.315 79,684 +1,132 0.00% 10,463,691
2015-03-04 2015-03-02 130.938 78,552 +637 0.00% 10,285,466
2015-03-03 2015-02-27 131.409 77,915 +213 0.00% 10,238,730
2015-03-02 2015-02-26 131.597 77,702 +6,374 0.00% 10,225,368
2015-02-26 2015-02-24 130.750 71,328 +212 0.00% 9,326,139
2015-02-24 2015-02-18 135.457 71,116 +425 0.00% 9,633,136
2015-02-16 2015-02-12 133.292 70,691 -5,311 0.00% 9,422,518
2015-02-13 2015-02-11 132.256 76,002 +5,311 0.00% 10,051,733
2015-02-05 2015-02-03 134.609 70,691 -13,385 0.00% 9,515,678
2015-02-04 2015-02-02 134.139 84,076 +8,074 0.00% 11,277,855
2015-02-02 2015-01-29 136.116 76,002 +5,311 0.00% 10,345,057
2015-01-21 2015-01-19 131.691 70,691 +213 0.00% 9,309,394
2015-01-20 2015-01-16 132.162 70,478 -2,125 0.00% 9,314,516
2015-01-14 2015-01-12 133.856 72,603 -2,147 0.00% 9,718,377
2015-01-13 2015-01-09 133.856 74,750 -2,527 0.00% 10,005,767
2015-01-12 2015-01-08 134.045 77,277 +5,311 0.00% 10,358,571
2015-01-09 2015-01-07 133.668 71,966 +425 0.00% 9,619,562
2015-01-02 2014-12-29 141.105 71,541 -212 0.00% 10,094,765
2014-12-19 2014-12-17 136.586 71,753 +637 0.00% 9,800,474
2014-12-17 2014-12-15 139.504 71,116 -3,612 0.00% 9,920,992
2014-12-16 2014-12-12 141.481 74,728 +3,612 0.00% 10,572,603
2014-12-09 2014-12-05 145.058 71,116 -425 0.00% 10,315,958
2014-12-05 2014-12-03 144.117 71,541 -6,411 0.00% 10,310,264
2014-12-04 2014-12-02 143.834 77,952 +6,411 0.00% 11,212,184
2014-11-26 2014-11-24 145.152 71,541 -5,311 0.00% 10,384,342
2014-11-25 2014-11-21 144.023 76,852 +5,524 0.00% 11,068,434
2014-11-13 2014-11-11 146.941 71,328 -15,935 0.00% 10,480,996
2014-11-12 2014-11-10 147.035 87,263 +15,935 0.00% 12,830,712
2014-11-10 2014-11-06 147.035 71,328 +1,062 0.00% 10,487,710
2014-11-06 2014-11-04 147.317 70,266 -212 0.00% 10,351,402
2014-10-24 2014-10-22 149.074 70,478 +5,311 0.00% 10,506,465
2014-10-23 2014-10-21 147.838 65,167 +645 0.00% 9,634,187
2014-10-22 2014-10-20 147.458 64,522 -3,576 0.00% 9,514,295
2014-10-21 2014-10-17 148.124 68,098 +6,731 0.00% 10,086,925
2014-10-15 2014-10-13 148.694 61,367 +1,473 0.00% 9,124,910
2014-10-09 2014-10-07 150.310 59,894 -47,332 0.00% 9,002,687
2014-10-08 2014-10-06 150.405 107,226 +21,036 0.00% 16,127,370
2014-10-07 2014-10-03 149.550 86,190 +24,192 0.00% 12,889,693
2014-10-03 2014-09-29 153.448 61,998 -10,939 0.00% 9,513,453
2014-09-30 2014-09-26 156.205 72,937 +10,939 0.00% 11,393,114
2014-09-29 2014-09-25 156.300 61,998 +2,104 0.00% 9,690,283
2014-09-23 2014-09-19 160.103 59,894 -4,207 0.00% 9,589,200
2014-09-22 2014-09-18 157.441 64,101 +4,207 0.00% 10,092,113
2014-09-05 2014-09-03 159.057 59,894 -210 0.00% 9,526,563
2014-08-21 2014-08-19 160.738 60,104 -631 0.00% 9,660,970
2014-08-20 2014-08-18 160.258 60,735 -896 0.00% 9,733,254
2014-08-18 2014-08-14 159.010 61,631 +2,084 0.00% 9,799,959
2014-08-12 2014-08-08 157.283 59,547 +417 0.00% 9,365,725
2014-08-06 2014-08-04 157.475 59,130 -26,677 0.00% 9,311,486
2014-08-05 2014-08-01 158.818 85,807 -104,207 0.00% 13,627,722
2014-08-04 2014-07-31 160.258 190,014 +98,054 0.00% 30,451,214
2014-08-01 2014-07-30 160.450 91,960 -4,476 0.00% 14,754,951
2014-07-31 2014-07-29 159.682 96,436 +36,472 0.00% 15,399,090
2014-07-25 2014-07-23 153.732 59,964 -417 0.00% 9,218,402
2014-07-24 2014-07-22 153.732 60,381 -130,259 0.00% 9,282,509
2014-07-23 2014-07-21 151.813 190,640 +130,259 0.00% 28,941,634
2014-07-11 2014-07-09 151.621 60,381 +834 0.00% 9,155,033
2014-07-02 2014-06-27 151.717 59,547 +208 0.00% 9,034,296
2014-06-25 2014-06-23 153.156 59,339 +209 0.00% 9,088,154
2014-06-11 2014-06-09 156.323 59,130 -625 0.00% 9,243,395
2014-06-09 2014-06-05 155.172 59,755 +625 0.00% 9,272,286
2014-06-05 2014-06-03 156.419 59,130 -417 0.00% 9,249,069
2014-05-22 2014-05-20 159.744 59,547 -208 0.00% 9,512,298
2014-05-21 2014-05-19 158.873 59,755 +768 0.00% 9,493,426
2014-05-14 2014-05-12 152.769 58,987 -620 0.00% 9,011,413
2014-05-12 2014-05-08 151.607 59,607 -7,226 0.00% 9,036,838
2014-05-09 2014-05-07 151.898 66,833 +7,226 0.00% 10,151,773
2014-04-14 2014-04-10 156.548 59,607 -413 0.00% 9,331,329
2014-04-08 2014-04-04 153.351 60,020 -5,161 0.00% 9,204,110
2014-04-07 2014-04-03 153.157 65,181 +5,161 0.00% 9,982,924
2014-03-24 2014-03-20 147.151 60,020 +413 0.00% 8,831,992
2014-03-20 2014-03-18 149.476 59,607 -3,509 0.00% 8,909,802
2014-03-19 2014-03-17 150.154 63,116 +3,922 0.00% 9,477,113
2014-03-18 2014-03-14 150.541 59,194 +1,033 0.00% 8,911,147
2014-03-17 2014-03-13 151.123 58,161 +412 0.00% 8,789,443
2014-03-12 2014-03-10 158.780 57,749 +1,059 0.00% 9,169,403
2014-02-25 2014-02-21 166.478 56,690 -203 0.00% 9,437,612
2014-02-21 2014-02-19 167.464 56,893 -1,216 0.00% 9,527,550
2014-01-24 2014-01-22 169.734 58,109 -1,013 0.00% 9,863,077
2014-01-23 2014-01-21 169.241 59,122 +203 0.00% 10,005,846
2014-01-22 2014-01-20 169.241 58,919 -1,014 0.00% 9,971,490
2014-01-21 2014-01-17 169.438 59,933 +406 0.00% 10,154,929
2014-01-20 2014-01-16 169.833 59,527 +608 0.00% 10,109,634
2014-01-15 2014-01-13 169.734 58,919 -811 0.00% 10,000,561
2014-01-13 2014-01-09 168.254 59,730 -608 0.00% 10,049,801
2014-01-10 2014-01-08 168.550 60,338 +1,216 0.00% 10,169,962
2013-12-13 2013-12-11 163.418 59,122 -405 0.00% 9,661,621
2013-12-12 2013-12-10 165.589 59,527 +405 0.00% 9,857,040
2013-12-04 2013-12-02 171.806 59,122 -1,013 0.00% 10,157,538
2013-12-03 2013-11-29 170.918 60,135 +1,013 0.00% 10,278,169
2013-11-13 2013-11-11 171.214 59,122 -203 0.00% 10,122,532
2013-11-01 2013-10-30 169.734 59,325 -202 0.00% 10,069,474
2013-10-23 2013-10-21 169.395 59,527 +540 0.00% 10,083,577
2013-10-15 2013-10-10 166.208 58,987 +200 0.00% 9,804,128
2013-10-04 2013-10-02 167.602 58,787 -1,606 0.00% 9,852,847
2013-09-24 2013-09-19 175.171 60,393 -603 0.00% 10,579,101
2013-09-18 2013-09-16 173.478 60,996 -201 0.00% 10,581,466
2013-09-13 2013-09-11 170.391 61,197 -200 0.00% 10,427,410
2013-09-04 2013-09-02 165.511 61,397 -84 0.00% 10,161,890
2013-09-03 2013-08-30 163.320 61,481 +84 0.00% 10,041,095
2013-08-30 2013-08-28 163.320 61,397 +401 0.00% 10,027,376
2013-08-28 2013-08-26 167.503 60,996 +1,004 0.00% 10,217,006
2013-08-27 2013-08-23 166.706 59,992 -200 0.00% 10,001,039
2013-08-23 2013-08-21 166.407 60,192 -201 0.00% 10,016,397
2013-08-21 2013-08-19 172.670 60,393 +553 0.00% 10,428,044
2013-08-09 2013-08-07 169.052 59,840 +199 0.00% 10,116,043
2013-08-08 2013-08-06 171.062 59,641 +398 0.00% 10,202,288
2013-07-26 2013-07-24 177.092 59,243 -199 0.00% 10,491,463
2013-07-15 2013-07-11 171.263 59,442 -398 0.00% 10,180,195
2013-07-09 2013-07-05 167.343 59,840 -199 0.00% 10,013,800
2013-07-05 2013-07-03 160.408 60,039 +199 0.00% 9,630,735
2013-06-26 2013-06-24 159.302 59,840 +199 0.00% 9,532,657
2013-06-24 2013-06-20 163.825 59,641 +597 0.00% 9,770,699
2013-06-14 2013-06-11 168.046 59,044 +597 0.00% 9,922,135
2013-06-05 2013-06-03 172.569 58,447 -398 0.00% 10,086,155
2013-06-04 2013-05-31 173.072 58,845 +398 0.00% 10,184,409
2013-05-23 2013-05-21 183.288 58,447 -415 0.00% 10,712,612
2013-05-22 2013-05-20 182.983 58,862 -1,665 0.00% 10,770,774
2013-05-20 2013-05-15 178.320 60,527 -394 0.00% 10,793,187
2013-05-16 2013-05-14 178.320 60,921 -395 0.00% 10,863,445
2013-05-13 2013-05-09 178.320 61,316 -592 0.00% 10,933,882
2013-05-10 2013-05-08 177.813 61,908 +592 0.00% 11,008,067
2013-03-20 2013-03-18 173.486 61,316 +1,403 0.00% 10,637,473
2013-03-01 2013-02-27 173.177 59,913 +194 0.00% 10,375,544
2013-02-25 2013-02-21 175.445 59,719 +194 0.00% 10,477,378
2013-02-18 2013-02-14 180.702 59,525 -1,940 0.00% 10,756,274
2013-02-15 2013-02-08 178.022 61,465 +1,940 0.00% 10,942,102
2013-02-05 2013-02-01 181.423 59,525 -194 0.00% 10,799,225
2013-02-04 2013-01-31 182.042 59,719 +194 0.00% 10,871,357
2013-02-01 2013-01-30 181.526 59,525 -1,164 0.00% 10,805,361
2013-01-30 2013-01-28 179.980 60,689 -970 0.00% 10,922,819
2013-01-24 2013-01-22 175.651 61,659 -224 0.00% 10,830,452
2013-01-23 2013-01-21 175.857 61,883 -165 0.00% 10,882,556
2013-01-22 2013-01-18 175.857 62,048 -194 0.00% 10,911,573
2013-01-21 2013-01-17 175.135 62,242 +583 0.00% 10,900,777
2013-01-16 2013-01-14 174.517 61,659 -971 0.00% 10,760,538
2013-01-04 2013-01-02 171.528 62,630 -2,134 0.00% 10,742,770
2012-12-18 2012-12-14 166.477 64,764 -582 0.00% 10,781,687
2012-12-17 2012-12-13 165.446 65,346 -388 0.00% 10,811,217
2012-12-13 2012-12-11 164.312 65,734 +388 0.00% 10,800,874
2012-12-07 2012-12-05 164.930 65,346 -776 0.00% 10,777,537
2012-11-09 2012-11-07 158.745 66,122 -194 0.00% 10,496,566
2012-11-08 2012-11-06 158.127 66,316 -194 0.00% 10,486,347
2012-11-07 2012-11-05 160.292 66,510 +194 0.00% 10,660,998
2012-10-24 2012-10-19 159.270 66,316 +605 0.00% 10,562,141
2012-10-19 2012-10-17 159.270 65,711 -577 0.00% 10,465,783
2012-10-03 2012-09-27 151.780 66,288 -577 0.00% 10,061,174
2012-09-25 2012-09-21 154.172 66,865 -961 0.00% 10,308,738
2012-09-21 2012-09-19 153.652 67,826 -385 0.00% 10,421,618
2012-09-18 2012-09-14 151.260 68,211 -1,730 0.00% 10,317,566
2012-09-14 2012-09-12 146.474 69,941 -192 0.00% 10,244,551
2012-09-05 2012-09-03 140.544 70,133 -1,346 0.00% 9,856,806
2012-09-04 2012-08-31 139.608 71,479 -561 0.00% 9,979,055
2012-09-03 2012-08-30 140.753 72,040 -1,153 0.00% 10,139,813
2012-08-31 2012-08-29 141.897 73,193 -193 0.00% 10,385,857
2012-08-16 2012-08-14 146.068 73,386 -192 0.00% 10,719,353
2012-08-15 2012-08-13 144.282 73,578 +739 0.00% 10,615,955
2012-08-13 2012-08-09 143.756 72,839 -2,094 0.00% 10,471,060
2012-08-09 2012-08-07 141.549 74,933 -380 0.00% 10,606,724
2012-08-08 2012-08-06 140.919 75,313 +190 0.00% 10,613,027
2012-08-07 2012-08-03 137.871 75,123 -190 0.00% 10,357,318
2012-07-26 2012-07-24 130.410 75,313 +190 0.00% 9,821,601
2012-07-25 2012-07-23 132.617 75,123 +190 0.00% 9,962,603
2012-07-03 2012-06-28 143.231 74,933 -190 0.00% 10,732,713
2012-06-29 2012-06-27 143.756 75,123 -190 0.00% 10,799,399
2012-06-22 2012-06-20 143.861 75,313 -571 0.00% 10,834,627
2012-06-11 2012-06-07 132.827 75,884 -381 0.00% 10,079,474
2012-06-04 2012-05-31 128.729 76,265 +190 0.00% 9,817,523
2012-05-25 2012-05-23 131.882 76,075 +191 0.00% 10,032,895
2012-05-22 2012-05-18 133.983 75,884 +380 0.00% 10,167,190
2012-05-18 2012-05-16 139.658 75,504 +571 0.00% 10,544,731
2012-05-16 2012-05-14 143.744 74,933 +949 0.00% 10,771,177
2012-05-09 2012-05-07 145.867 73,984 +377 0.00% 10,791,851
2012-05-08 2012-05-04 150.114 73,607 -1,130 0.00% 11,049,431
2012-05-03 2012-04-30 150.114 74,737 -1,131 0.00% 11,219,060
2012-04-20 2012-04-18 145.124 75,868 -188 0.00% 11,010,285
2012-04-13 2012-04-11 140.878 76,056 +377 0.00% 10,714,596
2012-04-12 2012-04-10 143.426 75,679 +565 0.00% 10,854,308
2012-03-21 2012-03-19 150.326 75,114 +754 0.00% 11,291,601
2012-03-19 2012-03-15 149.158 74,360 -189 0.00% 11,091,419
2012-03-16 2012-03-14 147.141 74,549 -565 0.00% 10,969,238
2012-03-14 2012-03-12 146.374 75,114 +1,186 0.00% 10,994,747
2012-03-08 2012-03-06 148.424 73,928 -2,410 0.00% 10,972,659
2012-02-23 2012-02-21 154.680 76,338 -494 0.00% 11,807,948
2012-02-22 2012-02-20 152.738 76,832 +494 0.00% 11,735,184
2012-02-21 2012-02-17 152.091 76,338 +1,854 0.00% 11,610,325
2012-02-17 2012-02-15 150.581 74,484 -927 0.00% 11,215,869
2012-02-09 2012-02-07 147.561 75,411 -371 0.00% 11,127,697
2012-02-08 2012-02-06 146.482 75,782 -1,483 0.00% 11,100,699
2012-02-06 2012-02-02 144.433 77,265 -557 0.00% 11,159,581
2012-02-01 2012-01-30 140.226 77,822 -370 0.00% 10,912,650
2012-01-27 2012-01-20 139.255 78,192 -1,484 0.00% 10,888,626
2012-01-26 2012-01-19 134.293 79,676 -1,298 0.00% 10,699,941
2012-01-20 2012-01-18 133.754 80,974 -185 0.00% 10,830,582
2012-01-18 2012-01-16 128.684 81,159 -185 0.00% 10,443,874
2011-12-21 2011-12-19 124.369 81,344 +185 0.00% 10,116,711
2011-12-05 2011-12-01 130.841 81,159 -371 0.00% 10,618,960
2011-12-02 2011-11-30 123.938 81,530 +371 0.00% 10,104,666
2011-11-30 2011-11-28 123.183 81,159 -185 0.00% 9,997,405
2011-11-29 2011-11-25 121.026 81,344 +185 0.00% 9,844,709
2011-11-28 2011-11-24 123.075 81,159 +1,669 0.00% 9,988,651
2011-11-24 2011-11-22 127.298 79,490 +371 0.00% 10,118,892
2011-11-23 2011-11-21 128.280 79,119 +948 0.00% 10,149,404
2011-11-15 2011-11-11 135.049 78,171 -183 0.00% 10,556,921
2011-11-14 2011-11-10 134.722 78,354 +2,381 0.00% 10,555,972
2011-11-07 2011-11-03 143.019 75,973 +183 0.00% 10,865,569
2011-11-02 2011-10-31 152.626 75,790 -183 0.00% 11,567,539
2011-11-01 2011-10-28 153.063 75,973 -1,099 0.00% 11,628,647
2011-10-31 2011-10-27 146.949 77,072 -733 0.00% 11,325,662
2011-10-19 2011-10-17 141.818 77,805 -916 0.00% 11,034,142
2011-10-18 2011-10-14 139.089 78,721 -3,083 0.00% 10,949,188
2011-10-17 2011-10-13 141.163 81,804 +3,083 0.00% 11,547,686
2011-10-13 2011-10-11 136.905 78,721 -366 0.00% 10,777,302
2011-10-12 2011-10-10 134.503 79,087 +366 0.00% 10,637,454
2011-09-30 2011-09-27 134.722 78,721 -183 0.00% 10,605,415
2011-09-28 2011-09-26 130.027 78,904 -366 0.00% 10,259,653
2011-09-27 2011-09-23 129.918 79,270 +733 0.00% 10,298,589
2011-09-26 2011-09-22 132.429 78,537 +183 0.00% 10,400,567
2011-09-21 2011-09-19 137.342 78,354 -321 0.00% 10,761,275
2011-09-20 2011-09-16 141.054 78,675 -183 0.00% 11,097,398
2011-09-19 2011-09-15 136.796 78,858 -183 0.00% 10,787,448
2011-09-16 2011-09-14 134.831 79,041 +504 0.00% 10,657,155
2011-09-15 2011-09-12 133.957 78,537 +549 0.00% 10,520,606
2011-09-07 2011-09-05 142.582 77,988 +183 0.00% 11,119,695
2011-09-05 2011-09-01 147.167 77,805 -366 0.00% 11,450,364
2011-09-01 2011-08-30 145.093 78,171 -183 0.00% 11,342,076
2011-08-29 2011-08-25 143.892 78,354 -916 0.00% 11,274,531
2011-08-26 2011-08-24 142.691 79,270 +183 0.00% 11,311,139
2011-08-25 2011-08-23 146.622 79,087 -183 0.00% 11,595,861
2011-08-24 2011-08-22 145.202 79,270 +183 0.00% 11,510,188
2011-08-23 2011-08-19 142.364 79,087 +2,015 0.00% 11,259,124
2011-08-22 2011-08-18 148.587 77,072 +183 0.00% 11,451,876
2011-08-19 2011-08-17 151.644 76,889 -732 0.00% 11,659,726
2011-08-18 2011-08-16 152.427 77,621 +183 0.00% 11,831,543
2011-08-17 2011-08-15 153.971 77,438 -302 0.00% 11,923,223
2011-08-15 2011-08-11 147.795 77,740 +1,269 0.00% 11,489,562
2011-08-12 2011-08-10 152.207 76,471 +1,451 0.00% 11,639,384
2011-08-10 2011-08-08 157.942 75,020 -5,077 0.00% 11,848,796
2011-08-09 2011-08-05 160.368 80,097 +7,797 0.00% 12,845,020
2011-08-08 2011-08-04 167.979 72,300 -1,269 0.00% 12,144,855
2011-08-05 2011-08-03 169.854 73,569 +362 0.00% 12,495,962
2011-08-04 2011-08-02 171.839 73,207 -725 0.00% 12,579,813
2011-07-26 2011-07-22 172.060 73,932 -181 0.00% 12,720,705
2011-07-18 2011-07-14 166.545 74,113 +362 0.00% 12,343,135
2011-07-15 2011-07-13 166.435 73,751 -362 0.00% 12,274,711
2011-07-14 2011-07-12 164.890 74,113 +362 0.00% 12,220,521
2011-07-07 2011-07-05 172.611 73,751 -906 0.00% 12,730,234
2011-07-05 2011-06-30 169.964 74,657 -726 0.00% 12,688,997
2011-06-27 2011-06-23 167.427 75,383 +726 0.00% 12,621,161
2011-06-23 2011-06-21 169.302 74,657 -907 0.00% 12,639,592
2011-06-22 2011-06-20 166.545 75,564 +725 0.00% 12,584,791
2011-06-21 2011-06-17 167.758 74,839 -5,258 0.00% 12,554,844
2011-06-20 2011-06-16 169.523 80,097 +4,714 0.00% 13,578,264
2011-06-17 2011-06-15 172.170 75,383 +182 0.00% 12,978,678
2011-06-15 2011-06-13 173.824 75,201 +725 0.00% 13,071,757
2011-06-14 2011-06-10 173.714 74,476 +181 0.00% 12,937,520
2011-06-09 2011-06-07 177.023 74,295 -181 0.00% 13,151,908
2011-06-08 2011-06-03 177.354 74,476 -1,813 0.00% 13,208,592
2011-06-02 2011-05-31 180.883 76,289 -726 0.00% 13,799,390
2011-05-27 2011-05-25 173.935 77,015 +1,995 0.00% 13,395,568
2011-05-26 2011-05-24 174.486 75,020 +363 0.00% 13,089,940
2011-05-25 2011-05-23 175.258 74,657 +1,813 0.00% 13,084,242
2011-05-20 2011-05-18 178.236 72,844 -1,813 0.00% 12,983,425
2011-05-19 2011-05-17 180.788 74,657 +1,269 0.00% 13,497,100
2011-05-18 2011-05-16 182.012 73,388 +633 0.00% 13,357,492
2011-05-16 2011-05-12 182.012 72,755 +719 0.00% 13,242,278
2011-05-12 2011-05-09 186.907 72,036 -180 0.00% 13,464,042
2011-05-11 2011-05-06 184.015 72,216 +468 0.00% 13,288,792
2011-05-09 2011-05-05 186.573 71,748 -9,061 0.00% 13,386,265
2011-05-06 2011-05-04 186.796 80,809 -9,060 0.00% 15,094,787
2011-05-05 2011-05-03 187.686 89,869 +44,942 0.00% 16,867,144
2011-05-03 2011-04-28 187.908 44,927 -180 0.00% 8,442,161
2011-04-27 2011-04-21 187.018 45,107 -359 0.00% 8,435,838
2011-04-26 2011-04-20 184.460 45,466 +359 0.00% 8,386,637
2011-04-12 2011-04-08 189.466 45,107 +1,798 0.00% 8,546,242
2011-04-11 2011-04-07 187.575 43,309 -539 0.00% 8,123,670
2011-03-24 2011-03-22 179.453 43,848 +180 0.00% 7,868,659
2011-03-23 2011-03-21 178.897 43,668 +719 0.00% 7,812,066
2011-03-21 2011-03-17 175.670 42,949 +1,797 0.00% 7,544,870
2011-03-18 2011-03-16 178.786 41,152 -719 0.00% 7,357,384
2011-03-17 2011-03-15 182.442 41,871 +1,618 0.00% 7,639,039
2011-03-16 2011-03-14 186.832 40,253 +1,707 0.00% 7,520,535
2011-03-15 2011-03-11 186.494 38,546 +711 0.00% 7,188,598
2011-03-09 2011-03-07 187.057 37,835 +888 0.00% 7,077,292
2011-03-04 2011-03-02 188.858 36,947 +1,067 0.00% 6,977,720
2011-03-03 2011-03-01 193.022 35,880 +355 0.00% 6,925,624
2011-03-02 2011-02-28 203.489 35,525 +533 0.00% 7,228,944
2011-02-28 2011-02-24 196.173 34,992 +178 0.00% 6,864,494
2011-02-22 2011-02-18 206.528 34,814 -1,777 0.00% 7,190,058
2011-02-21 2011-02-17 204.277 36,591 -178 0.00% 7,474,692
2011-02-15 2011-02-11 199.662 36,769 -4,442 0.00% 7,341,382
2011-02-10 2011-02-08 199.887 41,211 -533 0.00% 8,237,558
2011-02-09 2011-02-07 198.087 41,744 -178 0.00% 8,268,926
2011-02-08 2011-02-02 195.948 41,922 -889 0.00% 8,214,538
2011-02-01 2011-01-28 193.810 42,811 -355 0.00% 8,297,187
2011-01-20 2011-01-18 196.961 43,166 -3,021 0.00% 8,502,022
2011-01-19 2011-01-17 195.385 46,187 -1,244 0.00% 9,024,265
2011-01-17 2011-01-13 194.935 47,431 -888 0.00% 9,245,971
2011-01-14 2011-01-12 192.347 48,319 +3,198 0.00% 9,293,994
2011-01-11 2011-01-07 186.269 45,121 -355 0.00% 8,404,640
2011-01-10 2011-01-06 186.156 45,476 -356 0.00% 8,465,647
2011-01-06 2011-01-04 180.754 45,832 -710 0.00% 8,284,317
2011-01-04 2010-12-31 179.403 46,542 +888 0.00% 8,349,793
2010-12-30 2010-12-28 178.278 45,654 -355 0.00% 8,139,100
2010-12-28 2010-12-22 180.529 46,009 -356 0.00% 8,305,954
2010-12-23 2010-12-21 180.416 46,365 +356 0.00% 8,365,004
2010-12-22 2010-12-20 178.390 46,009 -178 0.00% 8,207,567
2010-12-21 2010-12-17 180.416 46,187 +889 0.00% 8,332,890
2010-12-10 2010-12-08 180.304 45,298 +177 0.00% 8,167,402
2010-12-09 2010-12-07 183.793 45,121 -355 0.00% 8,292,916
2010-12-08 2010-12-06 183.343 45,476 -711 0.00% 8,337,690
2010-12-02 2010-11-30 177.715 46,187 +178 0.00% 8,208,131
2010-12-01 2010-11-29 180.191 46,009 +355 0.00% 8,290,419
2010-11-30 2010-11-26 179.516 45,654 -533 0.00% 8,195,622
2010-11-25 2010-11-23 180.529 46,187 +889 0.00% 8,338,088
2010-11-22 2010-11-18 185.706 45,298 -1,244 0.00% 8,412,118
2010-11-19 2010-11-17 183.005 46,542 +355 0.00% 8,517,418
2010-11-17 2010-11-15 191.860 46,187 +167 0.00% 8,861,421
2010-11-16 2010-11-12 191.519 46,020 +353 0.00% 8,813,725
2010-11-11 2010-11-09 196.962 45,667 -3,528 0.00% 8,994,676
2010-11-09 2010-11-05 199.910 49,195 -11,464 0.00% 9,834,596
2010-11-08 2010-11-04 193.901 60,659 -177 0.00% 11,761,822
2010-11-01 2010-10-28 183.242 60,836 +882 0.00% 11,147,699
2010-10-27 2010-10-25 185.510 59,954 +353 0.00% 11,122,046
2010-10-21 2010-10-19 185.510 59,601 +176 0.00% 11,056,562
2010-10-18 2010-10-14 190.499 59,425 +1,059 0.00% 11,320,398
2010-10-15 2010-10-13 185.623 58,366 +176 0.00% 10,834,075
2010-10-12 2010-10-08 184.603 58,190 -353 0.00% 10,742,021
2010-10-11 2010-10-07 185.283 58,543 +177 0.00% 10,847,016
2010-10-08 2010-10-06 186.077 58,366 -177 0.00% 10,860,548
2010-09-30 2010-09-28 182.221 58,543 -176 0.00% 10,667,781
2010-09-29 2010-09-27 185.056 58,719 +176 0.00% 10,866,309
2010-09-22 2010-09-20 185.510 58,543 -529 0.00% 10,860,292
2010-09-21 2010-09-17 187.324 59,072 -882 0.00% 11,065,600
2010-09-17 2010-09-15 184.943 59,954 -176 0.00% 11,088,055
2010-09-16 2010-09-14 183.809 60,130 +1,234 0.00% 11,052,422
2010-09-15 2010-09-13 182.788 58,896 -352 0.00% 10,765,497
2010-08-27 2010-08-25 173.150 59,248 +176 0.00% 10,258,786
2010-08-26 2010-08-24 172.129 59,072 +353 0.00% 10,168,027
2010-08-18 2010-08-16 181.820 58,719 +631 0.00% 10,676,287
2010-08-17 2010-08-13 181.934 58,088 -350 0.00% 10,568,197
2010-08-16 2010-08-12 182.848 58,438 +350 0.00% 10,685,300
2010-08-06 2010-08-04 188.105 58,088 -350 0.00% 10,926,666
2010-07-30 2010-07-28 184.906 58,438 -6,300 0.00% 10,805,510
2010-07-29 2010-07-27 180.220 64,738 +350 0.00% 11,667,085
2010-07-27 2010-07-23 175.763 64,388 -350 0.00% 11,317,035
2010-07-26 2010-07-22 173.592 64,738 +350 0.00% 11,237,985
2010-07-16 2010-07-14 172.678 64,388 -350 0.00% 11,118,362
2010-06-28 2010-06-24 171.992 64,738 -175 0.00% 11,134,409
2010-06-25 2010-06-23 174.620 64,913 -350 0.00% 11,335,128
2010-06-24 2010-06-22 173.020 65,263 +350 0.00% 11,291,829
2010-06-23 2010-06-21 174.735 64,913 -525 0.00% 11,342,546
2010-06-22 2010-06-18 171.078 65,438 +175 0.00% 11,194,977
2010-06-15 2010-06-11 167.078 65,263 -4,375 0.00% 10,903,999
2010-06-14 2010-06-10 164.792 69,638 -525 0.00% 11,475,799
2010-06-09 2010-06-07 161.478 70,163 +350 0.00% 11,329,786
2010-06-04 2010-06-02 163.307 69,813 -350 0.00% 11,400,921
2010-06-03 2010-06-01 160.907 70,163 +175 0.00% 11,289,695
2010-06-02 2010-05-31 162.735 69,988 +350 0.00% 11,389,508
2010-05-28 2010-05-26 160.335 69,638 -3,326 0.00% 11,165,428
2010-05-27 2010-05-25 158.964 72,964 +4,726 0.00% 11,598,643
2010-05-26 2010-05-24 163.764 68,238 +2,800 0.00% 11,174,906
2010-05-24 2010-05-19 164.906 65,438 +175 0.00% 10,791,150
2010-05-19 2010-05-17 168.034 65,263 +1,243 0.00% 10,966,399
2010-05-13 2010-05-11 175.756 64,020 -868 0.00% 11,251,878
2010-05-12 2010-05-10 179.098 64,888 -347 0.00% 11,621,305
2010-05-11 2010-05-07 169.532 65,235 +10,933 0.00% 11,059,432
2010-05-07 2010-05-05 178.752 54,302 +2,082 0.00% 9,706,600
2010-04-30 2010-04-28 182.325 52,220 +174 0.00% 9,521,006
2010-04-27 2010-04-23 186.935 52,046 +347 0.00% 9,729,213
2010-04-20 2010-04-16 194.887 51,699 -174 0.00% 10,075,468
2010-04-16 2010-04-14 190.162 51,873 -347 0.00% 9,864,267
2010-04-14 2010-04-12 190.623 52,220 -173 0.00% 9,954,326
2010-04-13 2010-04-09 188.894 52,393 -521 0.00% 9,896,730
2010-03-29 2010-03-25 180.596 52,914 +521 0.00% 9,556,065
2010-03-26 2010-03-24 182.325 52,393 +347 0.00% 9,552,548
2010-03-24 2010-03-22 182.671 52,046 +694 0.00% 9,507,276
2010-03-18 2010-03-16 187.589 51,352 +347 0.00% 9,633,065
2010-03-17 2010-03-15 188.171 51,005 +491 0.00% 9,597,649
2010-03-16 2010-03-12 189.218 50,514 +344 0.00% 9,558,162
2010-03-09 2010-03-05 190.382 50,170 -344 0.00% 9,551,454
2010-03-08 2010-03-04 188.636 50,514 +172 0.00% 9,528,770
2010-03-04 2010-03-02 187.473 50,342 +688 0.00% 9,437,742
2010-02-24 2010-02-22 194.687 49,654 -172 0.00% 9,667,012
2010-02-11 2010-02-09 184.563 49,826 +687 0.00% 9,196,049
2010-02-10 2010-02-08 185.960 49,139 +172 0.00% 9,137,874
2010-02-09 2010-02-05 187.822 48,967 +1,891 0.00% 9,197,062
2010-02-05 2010-02-03 199.575 47,076 -3,283 0.00% 9,395,194
2010-02-02 2010-01-29 194.571 50,359 +27 0.00% 9,798,407
2010-01-29 2010-01-27 195.618 50,332 +145 0.00% 9,845,868
2010-01-28 2010-01-26 195.735 50,187 +515 0.00% 9,823,343
2010-01-27 2010-01-25 196.200 49,672 +1,203 0.00% 9,745,661
2010-01-26 2010-01-22 199.459 48,469 +1,032 0.00% 9,667,562
2010-01-25 2010-01-21 202.601 47,437 -172 0.00% 9,610,768
2010-01-22 2010-01-20 204.463 47,609 +343 0.00% 9,734,259
2010-01-20 2010-01-18 207.721 47,266 +172 0.00% 9,818,139
2010-01-12 2010-01-08 213.423 47,094 -515 0.00% 10,050,947
2010-01-08 2010-01-06 213.190 47,609 +515 0.00% 10,149,780
2010-01-05 2009-12-31 208.070 47,094 -343 0.00% 9,798,852
2009-12-29 2009-12-24 206.208 47,437 -172 0.00% 9,781,896
2009-12-23 2009-12-21 201.321 47,609 +1,031 0.00% 9,584,672
2009-12-22 2009-12-18 203.532 46,578 +344 0.00% 9,480,096
2009-12-21 2009-12-17 205.277 46,234 +859 0.00% 9,490,785
2009-12-17 2009-12-15 208.186 45,375 -516 0.00% 9,446,459
2009-12-16 2009-12-14 212.841 45,891 +516 0.00% 9,767,498
2009-12-14 2009-12-10 206.208 45,375 +172 0.00% 9,356,694
2009-12-11 2009-12-09 205.277 45,203 +1,203 0.00% 9,279,144
2009-12-10 2009-12-08 210.747 44,000 +1,203 0.00% 9,272,850
2009-12-02 2009-11-30 211.096 42,797 +172 0.00% 9,034,262
2009-12-01 2009-11-27 202.484 42,625 +3,437 0.00% 8,630,893
2009-11-30 2009-11-26 219.125 39,188 +344 0.00% 8,587,080
2009-11-25 2009-11-23 222.500 38,844 +515 0.00% 8,642,789
2009-11-24 2009-11-20 221.220 38,329 -171 0.00% 8,479,138
2009-11-23 2009-11-19 222.384 38,500 +343 0.00% 8,561,769
2009-11-20 2009-11-18 224.595 38,157 +344 0.00% 8,569,858
2009-11-19 2009-11-17 229.539 37,813 -344 0.00% 8,679,561
2009-11-17 2009-11-13 221.575 38,157 -213 0.00% 8,454,655
2009-11-16 2009-11-12 217.711 38,370 +71 0.00% 8,353,563
2009-11-13 2009-11-11 220.170 38,299 -2,733 0.00% 8,432,296
2009-11-06 2009-11-04 201.198 41,032 +342 0.00% 8,255,557
2009-11-05 2009-11-03 200.730 40,690 +683 0.00% 8,167,686
2009-11-04 2009-11-02 202.252 40,007 +854 0.00% 8,091,497
2009-11-02 2009-10-29 200.964 39,153 +1,195 0.00% 7,868,336
2009-10-30 2009-10-28 203.423 37,958 +1,708 0.00% 7,721,536
2009-10-29 2009-10-27 205.882 36,250 +4,099 0.00% 7,463,240
2009-10-28 2009-10-23 211.621 32,151 -171 0.00% 6,803,826
2009-10-27 2009-10-22 208.225 32,322 +512 0.00% 6,730,240
2009-10-22 2009-10-20 209.162 31,810 +513 0.00% 6,653,431
2009-10-20 2009-10-16 211.270 31,297 +341 0.00% 6,612,106
2009-10-12 2009-10-08 208.576 30,956 -199 0.00% 6,456,681
2009-10-07 2009-10-05 200.730 31,155 +28 0.00% 6,253,730
2009-10-06 2009-10-02 202.720 31,127 +1,025 0.00% 6,310,080
2009-10-02 2009-09-29 209.396 30,102 -171 0.00% 6,303,234
2009-09-30 2009-09-28 204.009 30,273 +171 0.00% 6,175,956
2009-09-28 2009-09-24 207.756 30,102 +171 0.00% 6,253,880
2009-09-21 2009-09-17 213.026 29,931 -609 0.00% 6,376,091
2009-09-09 2009-09-07 194.757 30,540 +341 0.00% 5,947,875
2009-09-07 2009-09-03 189.721 30,199 -1,195 0.00% 5,729,387
2009-09-03 2009-09-01 195.225 31,394 +171 0.00% 6,128,904
2009-09-02 2009-08-31 192.532 31,223 +228 0.00% 6,011,419
2009-08-21 2009-08-19 191.009 30,995 -683 0.00% 5,920,333
2009-08-20 2009-08-18 196.923 31,678 +341 0.00% 6,238,112
2009-08-19 2009-08-17 193.265 31,337 +403 0.00% 6,056,342
2009-08-14 2009-08-12 193.383 30,934 -1,060 0.00% 5,982,106
2009-08-11 2009-08-07 197.748 31,994 +508 0.00% 6,326,764
2009-08-10 2009-08-06 201.052 31,486 -635 0.00% 6,330,327
2009-08-06 2009-08-04 196.097 32,121 -170 0.00% 6,298,819
2009-08-05 2009-08-03 183.354 32,291 +1,017 0.00% 5,920,680
2009-08-03 2009-07-30 173.915 31,274 -169 0.00% 5,439,012
2009-07-30 2009-07-28 173.915 31,443 -848 0.00% 5,468,403
2009-07-29 2009-07-27 171.791 32,291 +170 0.00% 5,547,304
2009-07-28 2009-07-24 172.853 32,121 -184 0.00% 5,552,208
2009-07-27 2009-07-23 170.139 32,305 -169 0.00% 5,496,346
2009-07-23 2009-07-21 169.431 32,474 -170 0.00% 5,502,111
2009-07-22 2009-07-20 166.246 32,644 -339 0.00% 5,426,920
2009-07-20 2009-07-16 157.750 32,983 -2,543 0.00% 5,203,082
2009-07-15 2009-07-13 144.772 35,526 +2,374 0.00% 5,143,159
2009-07-13 2009-07-09 147.957 33,152 +169 0.00% 4,905,083
2009-07-03 2009-06-30 154.919 32,983 -169 0.00% 5,109,683
2009-06-18 2009-06-16 157.160 33,152 +169 0.00% 5,210,184
2009-06-12 2009-06-10 157.514 32,983 -1,695 0.00% 5,195,298
2009-06-10 2009-06-08 151.143 34,678 +170 0.00% 5,241,339
2009-06-09 2009-06-05 155.273 34,508 +169 0.00% 5,358,149
2009-06-08 2009-06-04 158.458 34,339 -370 0.00% 5,441,301
2009-06-04 2009-06-02 160.582 34,709 +847 0.00% 5,573,645
2009-06-03 2009-06-01 167.071 33,862 -3,376 0.00% 5,657,375
2009-06-02 2009-05-29 161.644 37,238 +113 0.00% 6,019,300
2009-06-01 2009-05-27 162.234 37,125 -2,486 0.00% 6,022,936
2009-05-20 2009-05-18 153.122 39,611 +359 0.00% 6,065,311
2009-05-18 2009-05-14 148.478 39,252 +336 0.00% 5,828,067
2009-05-14 2009-05-12 160.266 38,916 -840 0.00% 6,236,911
2009-05-13 2009-05-11 157.408 39,756 -336 0.00% 6,257,926
2009-05-11 2009-05-07 154.908 40,092 -672 0.00% 6,210,568
2009-05-08 2009-05-06 146.692 40,764 -1,106 0.00% 5,979,761
2009-05-07 2009-05-05 138.000 41,870 +336 0.00% 5,778,069
2009-05-06 2009-05-04 135.500 41,534 -336 0.00% 5,627,847
2009-05-05 2009-04-30 130.380 41,870 -1,008 0.00% 5,459,004
2009-04-30 2009-04-28 120.140 42,878 +840 0.00% 5,151,361
2009-04-24 2009-04-22 122.045 42,038 +168 0.00% 5,130,530
2009-04-23 2009-04-21 124.188 41,870 +168 0.00% 5,199,763
2009-04-21 2009-04-17 131.332 41,702 +840 0.00% 5,476,823
2009-04-20 2009-04-16 131.571 40,862 -168 0.00% 5,376,234
2009-04-17 2009-04-15 130.975 41,030 +168 0.00% 5,373,911
2009-04-16 2009-04-14 132.523 40,862 -2,548 0.00% 5,415,157
2009-04-15 2009-04-09 121.212 43,410 -672 0.00% 5,261,794
2009-04-14 2009-04-08 115.139 44,082 +504 0.00% 5,075,561
2009-04-08 2009-04-06 123.950 43,578 +12,839 0.00% 5,401,499
2009-04-07 2009-04-03 117.759 30,739 -504 0.00% 3,619,781
2009-04-06 2009-04-02 117.640 31,243 -503 0.00% 3,675,411
2009-04-03 2009-04-01 102.042 31,746 -672 0.00% 3,239,412
2009-04-01 2009-03-30 101.684 32,418 -840 0.00% 3,296,404
2009-03-27 2009-03-25 103.947 33,258 +168 0.00% 3,457,058
2009-03-26 2009-03-24 109.067 33,090 -1,512 0.00% 3,609,014
2009-03-25 2009-03-23 99.303 34,602 -1,008 0.00% 3,436,082
2009-03-23 2009-03-19 98.827 35,610 -1,847 0.00% 3,519,220
2009-03-20 2009-03-18 101.684 37,457 -504 0.00% 3,808,791
2009-03-19 2009-03-17 99.874 37,961 -168 0.00% 3,791,321
2009-03-18 2009-03-16 97.083 38,129 +718 0.00% 3,701,677
2009-03-16 2009-03-12 87.860 37,411 +329 0.00% 3,286,934
2009-03-13 2009-03-11 100.779 37,082 +3,956 0.00% 3,737,105
2009-03-12 2009-03-10 98.552 33,126 -7,316 0.00% 3,264,620
2009-03-11 2009-03-09 86.495 40,442 -25,791 0.00% 3,498,021
2009-03-10 2009-03-06 114.016 66,233 +34,795 0.00% 7,551,609
2009-03-09 2009-03-05 117.423 31,438 -152 0.00% 3,691,550
2009-03-06 2009-03-04 115.851 31,590 +763 0.00% 3,659,719
2009-03-05 2009-03-03 121.224 30,827 -611 0.00% 3,736,963
2009-03-03 2009-02-27 149.269 31,438 +458 0.00% 4,692,718
2009-03-02 2009-02-26 150.579 30,980 -458 0.00% 4,664,953
2009-02-27 2009-02-25 144.420 31,438 -152 0.00% 4,540,277
2009-02-26 2009-02-24 140.619 31,590 +305 0.00% 4,442,170
2009-02-25 2009-02-23 144.944 31,285 -305 0.00% 4,534,580
2009-02-24 2009-02-20 143.634 31,590 +1,526 0.00% 4,537,389
2009-02-20 2009-02-18 148.614 30,064 +610 0.00% 4,467,922
2009-02-16 2009-02-12 153.332 29,454 +305 0.00% 4,516,229
2009-02-13 2009-02-11 157.132 29,149 +763 0.00% 4,580,244
2009-02-11 2009-02-09 163.816 28,386 -305 0.00% 4,650,076
2009-02-10 2009-02-06 162.767 28,691 -458 0.00% 4,669,959
2009-02-05 2009-02-03 152.021 29,149 -915 0.00% 4,431,262
2009-02-03 2009-01-30 159.360 30,064 +152 0.00% 4,791,000
2009-02-02 2009-01-29 164.078 29,912 -1,984 0.00% 4,907,899
2009-01-30 2009-01-23 150.579 31,896 +1,221 0.00% 4,802,884
2009-01-29 2009-01-22 149.400 30,675 +153 0.00% 4,582,846
2009-01-23 2009-01-21 144.158 30,522 +2,747 0.00% 4,399,988
2009-01-22 2009-01-20 150.711 27,775 +610 0.00% 4,185,985
2009-01-21 2009-01-19 163.292 27,165 +1,679 0.00% 4,435,816
2009-01-20 2009-01-16 168.272 25,486 +153 0.00% 4,288,570
2009-01-19 2009-01-15 172.989 25,333 +305 0.00% 4,382,343
2009-01-16 2009-01-14 183.474 25,028 +610 0.00% 4,591,980
2009-01-15 2009-01-13 191.337 24,418 +153 0.00% 4,672,064
2009-01-14 2009-01-12 193.303 24,265 +153 0.00% 4,690,489
2009-01-07 2009-01-05 203.132 24,112 +3,815 0.00% 4,897,909
2009-01-06 2009-01-02 201.821 20,297 -305 0.00% 4,096,362
2008-12-30 2008-12-24 193.827 20,602 +1,068 0.00% 3,993,221
2008-12-29 2008-12-22 194.089 19,534 -1,221 0.00% 3,791,334
2008-12-23 2008-12-19 200.642 20,755 +305 0.00% 4,164,317
2008-12-10 2008-12-08 224.100 20,450 -305 0.00% 4,582,846
2008-12-02 2008-11-28 219.382 20,755 -610 0.00% 4,553,276
2008-12-01 2008-11-27 214.009 21,365 +152 0.00% 4,572,302
2008-11-28 2008-11-26 212.305 21,213 -763 0.00% 4,503,632
2008-11-24 2008-11-20 198.152 21,976 +153 0.00% 4,354,580
2008-11-20 2008-11-18 210.786 21,823 +1,526 0.00% 4,599,975
2008-11-19 2008-11-17 218.657 20,297 +508 0.00% 4,438,076
2008-11-17 2008-11-13 215.722 19,789 +450 0.00% 4,268,918
2008-11-11 2008-11-07 245.472 19,339 -150 0.00% 4,747,180
2008-11-10 2008-11-06 241.870 19,489 +300 0.00% 4,713,801
2008-11-07 2008-11-05 253.343 19,189 +150 0.00% 4,861,398
2008-11-06 2008-11-04 247.073 19,039 -150 0.00% 4,704,018
2008-11-03 2008-10-30 254.544 19,189 -2,099 0.00% 4,884,438
2008-10-31 2008-10-29 229.863 21,288 +150 0.00% 4,893,325
2008-10-30 2008-10-28 240.136 21,138 -900 0.00% 5,075,985
2008-10-29 2008-10-27 200.113 22,038 +1,500 0.00% 4,410,089
2008-10-28 2008-10-24 234.799 20,538 +2,848 0.00% 4,822,305
2008-10-21 2008-10-17 280.692 17,690 +150 0.00% 4,965,437
2008-10-20 2008-10-16 289.497 17,540 +1,649 0.00% 5,077,772
2008-10-16 2008-10-14 306.573 15,891 +150 0.00% 4,871,752
2008-10-15 2008-10-13 305.506 15,741 -150 0.00% 4,808,966
2008-10-14 2008-10-10 292.965 15,891 +300 0.00% 4,655,512
2008-10-10 2008-10-08 308.974 15,591 +150 0.00% 4,817,219
2008-10-09 2008-10-06 321.515 15,441 -150 0.00% 4,964,510
2008-10-08 2008-10-03 328.719 15,591 +150 0.00% 5,125,056
2008-09-24 2008-09-22 336.190 15,441 -300 0.00% 5,191,106
2008-09-23 2008-09-19 329.519 15,741 -900 0.00% 5,186,963
2008-09-22 2008-09-18 306.573 16,641 -1,049 0.00% 5,101,682
2008-09-19 2008-09-17 307.107 17,690 +1,199 0.00% 5,432,717
2008-09-12 2008-09-10 330.853 16,491 -150 0.00% 5,456,103
2008-09-10 2008-09-08 330.053 16,641 -749 0.00% 5,492,411
2008-09-09 2008-09-05 312.977 17,390 +2,249 0.00% 5,442,664
2008-09-03 2008-09-01 324.717 15,141 +149 0.00% 4,916,534
2008-08-25 2008-08-20 322.582 14,992 +150 0.00% 4,836,150
2008-08-21 2008-08-19 329.824 14,842 -150 0.00% 4,895,248
2008-08-20 2008-08-18 335.762 14,992 +172 0.00% 5,033,743
2008-08-19 2008-08-15 336.842 14,820 -2,223 0.00% 4,991,992
2008-08-18 2008-08-14 338.461 17,043 +2,223 0.00% 5,768,390
2008-08-01 2008-07-30 346.828 14,820 -1,037 0.00% 5,139,991
2008-07-31 2008-07-29 340.350 15,857 +444 0.00% 5,396,935
2008-07-28 2008-07-24 349.797 15,413 -593 0.00% 5,391,421
2008-07-25 2008-07-23 346.828 16,006 -1,926 0.00% 5,551,329
2008-07-24 2008-07-22 336.842 17,932 +296 0.00% 6,040,243
2008-07-23 2008-07-21 337.111 17,636 -1,334 0.00% 5,945,298
2008-07-16 2008-07-14 314.709 18,970 +297 0.00% 5,970,036
2008-07-07 2008-07-03 317.408 18,673 +148 0.00% 5,926,967
2008-07-04 2008-07-02 320.107 18,525 +1,334 0.00% 5,929,990
2008-07-02 2008-06-27 329.014 17,191 +296 0.00% 5,656,085
2008-06-24 2008-06-20 335.762 16,895 -148 0.00% 5,672,698
2008-06-23 2008-06-19 335.762 17,043 +1,630 0.00% 5,722,390
2008-06-17 2008-06-13 335.492 15,413 -148 0.00% 5,170,938
2008-06-12 2008-06-10 344.939 15,561 +296 0.00% 5,367,591
2008-06-11 2008-06-06 354.385 15,265 -148 0.00% 5,409,693
2008-05-21 2008-05-19 370.111 15,413 +14 0.00% 5,704,523
2008-05-05 2008-04-30 368.475 15,399 -440 0.00% 5,674,142
2008-04-21 2008-04-17 357.292 15,839 -293 0.00% 5,659,152
2008-04-18 2008-04-16 353.474 16,132 +293 0.00% 5,702,240
2008-04-09 2008-04-07 359.474 15,839 -293 0.00% 5,693,712
2008-03-27 2008-03-25 346.383 16,132 -440 0.00% 5,587,844
2008-03-25 2008-03-19 332.200 16,572 -1,027 0.00% 5,505,218
2008-03-19 2008-03-17 330.442 17,599 +587 0.00% 5,815,448
2008-03-12 2008-03-10 337.997 17,012 -715 0.00% 5,749,997
2008-03-11 2008-03-07 328.483 17,727 +572 0.00% 5,823,025
2008-03-06 2008-03-04 336.877 17,155 -2,145 0.00% 5,779,131
2008-03-05 2008-03-03 333.800 19,300 +2,431 0.00% 6,442,331
2008-02-29 2008-02-27 345.831 16,869 -286 0.00% 5,833,821
2008-02-18 2008-02-14 325.126 17,155 -143 0.00% 5,577,533
2008-02-15 2008-02-13 314.493 17,298 -143 0.00% 5,440,108
2008-02-14 2008-02-12 308.618 17,441 -143 0.00% 5,382,601
2008-02-13 2008-02-11 305.820 17,584 +429 0.00% 5,377,534
2008-02-12 2008-02-06 318.690 17,155 +286 0.00% 5,467,134
2008-02-11 2008-02-04 337.997 16,869 -572 0.00% 5,701,663
2008-02-04 2008-01-31 323.447 17,441 +572 0.00% 5,641,239
2008-02-01 2008-01-30 327.644 16,869 +429 0.00% 5,527,026
2008-01-31 2008-01-29 329.043 16,440 -2,145 0.00% 5,409,467
2008-01-30 2008-01-28 325.965 18,585 +143 0.00% 6,058,063
2008-01-29 2008-01-25 337.157 18,442 -1,588 0.00% 6,217,852
2008-01-28 2008-01-24 322.887 20,030 +2,303 0.00% 6,467,435
2008-01-25 2008-01-23 325.126 17,727 -429 0.00% 5,763,505
2008-01-24 2008-01-22 292.110 18,156 +858 0.00% 5,303,542
2008-01-23 2008-01-21 317.851 17,298 +143 0.00% 5,498,187
2008-01-21 2008-01-17 332.960 17,155 -143 0.00% 5,711,931
2008-01-18 2008-01-16 321.768 17,298 +715 0.00% 5,565,947
2008-01-17 2008-01-15 337.997 16,583 +143 0.00% 5,604,996
2008-01-15 2008-01-11 345.831 16,440 -1,573 0.00% 5,685,460
2008-01-14 2008-01-10 353.385 18,013 +143 0.00% 6,365,532
2008-01-09 2008-01-07 357.582 17,870 +286 0.00% 6,389,998
2008-01-08 2008-01-04 364.018 17,584 +286 0.00% 6,400,889
2008-01-07 2008-01-03 362.339 17,298 +715 0.00% 6,267,740
2007-12-20 2007-12-18 368.774 16,583 -286 0.00% 6,115,385
2007-12-10 2007-12-06 373.811 16,869 -143 0.00% 6,305,813
2007-12-06 2007-12-04 370.173 17,012 +858 0.00% 6,297,389
2007-12-05 2007-12-03 369.614 16,154 -143 0.00% 5,970,741
2007-11-30 2007-11-28 362.619 16,297 +285 0.00% 5,909,598
2007-11-29 2007-11-27 366.256 16,012 +286 0.00% 5,864,494
2007-11-27 2007-11-23 368.495 15,726 +286 0.00% 5,794,945
2007-11-22 2007-11-20 382.032 15,440 +143 0.00% 5,898,581
2007-11-21 2007-11-19 382.880 15,297 +150 0.00% 5,856,918
2007-11-20 2007-11-16 384.858 15,147 +283 0.00% 5,829,446
2007-11-14 2007-11-12 387.401 14,864 +142 0.00% 5,758,332
2007-11-13 2007-11-09 398.421 14,722 -142 0.00% 5,865,560
2007-11-12 2007-11-08 402.377 14,864 +283 0.00% 5,980,937
2007-11-06 2007-11-02 419.049 14,581 +284 0.00% 6,110,152
2007-11-05 2007-11-01 429.504 14,297 -991 0.00% 6,140,618
2007-11-02 2007-10-31 428.091 15,288 -708 0.00% 6,544,657
2007-11-01 2007-10-30 423.287 15,996 +991 0.00% 6,770,906
2007-10-26 2007-10-24 410.289 15,005 +283 0.00% 6,156,391
2007-10-23 2007-10-18 425.548 14,722 -142 0.00% 6,264,917
2007-10-17 2007-10-15 431.764 14,864 -141 0.00% 6,417,747
2007-10-11 2007-10-09 423.005 15,005 +141 0.00% 6,347,188
2007-10-10 2007-10-08 423.287 14,864 -283 0.00% 6,291,744
2007-10-08 2007-10-04 421.027 15,147 -424 0.00% 6,377,294
2007-10-05 2007-10-03 417.353 15,571 -1,133 0.00% 6,498,611
2007-10-04 2007-10-02 406.898 16,704 -425 0.00% 6,796,832
2007-10-03 2007-09-28 401.812 17,129 +284 0.00% 6,882,642
2007-09-24 2007-09-20 399.552 16,845 -284 0.00% 6,730,448
2007-09-21 2007-09-19 399.552 17,129 -707 0.00% 6,843,921
2007-09-20 2007-09-18 389.097 17,836 +991 0.00% 6,939,928
2007-09-13 2007-09-11 390.509 16,845 -425 0.00% 6,578,132
2007-09-12 2007-09-10 390.227 17,270 -850 0.00% 6,739,219
2007-09-11 2007-09-07 393.335 18,120 +1,416 0.00% 7,127,233
2007-09-10 2007-09-06 393.053 16,704 +142 0.00% 6,565,551
2007-09-04 2007-08-31 394.748 16,562 -142 0.00% 6,537,817
2007-08-27 2007-08-23 398.987 16,704 -141 0.00% 6,664,671
2007-08-24 2007-08-22 395.596 16,845 -199 0.00% 6,663,810
2007-08-23 2007-08-21 390.227 17,044 -368 0.00% 6,651,028
2007-08-22 2007-08-20 395.313 17,412 +142 0.00% 6,883,193
2007-08-21 2007-08-17 383.728 17,270 -1,274 0.00% 6,626,980
2007-08-20 2007-08-16 384.576 18,544 +2,123 0.00% 7,131,569
2007-08-17 2007-08-15 389.662 16,421 +142 0.00% 6,398,636
2007-08-16 2007-08-14 403.040 16,279 +141 0.00% 6,561,086
2007-08-15 2007-08-13 403.040 16,138 +151 0.00% 6,504,258
2007-08-14 2007-08-10 405.322 15,987 +281 0.00% 6,479,879
2007-08-13 2007-08-09 412.167 15,706 -1,543 0.00% 6,473,502
2007-08-09 2007-08-07 407.889 17,249 -140 0.00% 7,035,676
2007-08-08 2007-08-06 405.037 17,389 +140 0.00% 7,043,181
2007-08-07 2007-08-03 411.027 17,249 -421 0.00% 7,089,797
2007-08-06 2007-08-02 409.886 17,670 -1,121 0.00% 7,242,678
2007-08-03 2007-08-01 405.607 18,791 +701 0.00% 7,621,762
2007-08-02 2007-07-31 411.597 18,090 +701 0.00% 7,445,790
2007-07-31 2007-07-27 402.469 17,389 +982 0.00% 6,998,541
2007-07-30 2007-07-26 408.459 16,407 +140 0.00% 6,701,593
2007-07-27 2007-07-25 410.171 16,267 +140 0.00% 6,672,249
2007-07-20 2007-07-18 415.590 16,127 +982 0.00% 6,702,225
2007-07-13 2007-07-11 408.459 15,145 -701 0.00% 6,186,117
2007-07-12 2007-07-10 414.449 15,846 +420 0.00% 6,567,365
2007-07-10 2007-07-06 412.167 15,426 -1,262 0.00% 6,358,095
2007-06-26 2007-06-22 415.020 16,688 0.00% 6,925,851

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