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: KING SUN SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 23,200 +0 0.00% 2,401,200
2025-10-13 2025-10-09 104.000 23,200 +0 0.00% 2,412,800
2025-10-10 2025-10-08 110.600 23,200 +0 0.00% 2,565,920
2025-10-09 2025-10-06 110.900 23,200 -9 0.00% 2,572,880
2025-08-14 2025-08-12 100.974 23,209 +178 0.00% 2,343,497
2025-05-08 2025-05-06 88.614 23,031 +205 0.00% 2,040,862
2025-03-06 2025-03-04 96.528 22,826 +694 0.00% 2,203,337
2025-02-11 2025-02-07 85.779 22,132 -19,073 0.00% 1,898,459
2024-11-27 2024-11-25 74.558 41,205 -1,144 0.00% 3,072,181
2024-11-07 2024-11-05 76.746 42,349 +455 0.00% 3,250,126
2024-08-15 2024-08-13 69.150 41,894 +503 0.00% 2,896,958
2024-05-09 2024-05-07 77.447 41,391 +1,424 0.00% 3,205,602
2024-05-06 2024-05-02 76.947 39,967 +360 0.00% 3,075,333
2024-04-05 2024-04-02 68.780 39,607 +360 0.00% 2,724,165
2024-03-25 2024-03-21 67.669 39,247 -360 0.00% 2,655,795
2024-03-11 2024-03-07 65.002 39,607 +360 0.00% 2,574,534
2024-03-07 2024-03-05 69.512 39,247 +1,574 0.00% 2,728,140
2024-02-08 2024-02-06 71.422 37,673 -345 0.00% 2,690,683
2024-01-18 2024-01-16 68.412 38,018 +345 0.00% 2,600,901
2023-11-17 2023-11-15 69.338 37,673 -345 0.00% 2,612,186
2023-11-10 2023-11-08 68.402 38,018 +345 0.00% 2,600,499
2023-11-09 2023-11-07 68.812 37,673 +504 0.00% 2,592,371
2023-08-10 2023-08-08 76.022 37,169 +456 0.00% 2,825,660
2023-05-11 2023-05-09 71.381 36,713 +485 0.00% 2,620,613
2023-03-02 2023-02-28 73.585 36,228 +1,085 0.00% 2,665,831
2023-01-06 2023-01-04 62.045 35,143 -323 0.00% 2,180,431
2022-12-29 2022-12-23 59.439 35,466 -1,611 0.00% 2,108,052
2022-11-09 2022-11-07 53.358 37,077 -323 0.00% 1,978,366
2022-10-18 2022-10-14 50.318 37,400 -1,611 0.00% 1,881,898
2022-10-13 2022-10-11 49.263 39,011 +1,611 0.00% 1,921,813
2022-10-12 2022-10-10 50.070 37,400 +323 0.00% 1,872,616
2022-10-07 2022-10-05 52.924 37,077 -323 0.00% 1,962,263
2022-10-06 2022-10-03 50.070 37,400 +323 0.00% 1,872,616
2022-10-05 2022-09-30 51.187 37,077 -1,612 0.00% 1,897,851
2022-09-30 2022-09-28 49.636 38,689 +1,612 0.00% 1,920,353
2022-09-27 2022-09-23 56.709 37,077 -645 0.00% 2,102,589
2022-09-26 2022-09-22 56.709 37,722 +645 0.00% 2,139,166
2022-09-13 2022-09-08 59.066 37,077 +322 0.00% 2,190,005
2022-08-18 2022-08-16 65.227 36,755 +500 0.00% 2,397,419
2022-07-15 2022-07-13 61.768 36,255 -636 0.00% 2,239,382
2022-07-11 2022-07-07 62.459 36,891 +636 0.00% 2,304,191
2022-07-08 2022-07-06 61.768 36,255 +318 0.00% 2,239,382
2022-07-05 2022-06-30 64.975 35,937 +1,272 0.00% 2,335,021
2022-03-10 2022-03-08 64.056 34,665 +1,987 0.00% 2,220,502
2021-12-30 2021-12-28 62.188 32,678 -1,199 0.00% 2,032,170
2021-08-19 2021-08-17 59.262 33,877 +425 0.00% 2,007,624
2021-08-03 2021-07-30 58.181 33,452 -1,479 0.00% 1,946,270
2021-08-02 2021-07-29 57.978 34,931 +1,479 0.00% 2,025,238
2021-07-26 2021-07-22 58.519 33,452 -888 0.00% 1,957,572
2021-07-23 2021-07-21 57.235 34,340 -591 0.00% 1,965,448
2021-07-20 2021-07-16 59.127 34,931 +591 0.00% 2,065,365
2021-07-19 2021-07-15 59.668 34,340 +888 0.00% 2,048,985
2021-06-23 2021-06-21 61.560 33,452 +592 0.00% 2,059,293
2021-06-03 2021-06-01 67.236 32,860 +592 0.00% 2,209,370
2021-06-01 2021-05-28 68.655 32,268 -592 0.00% 2,215,356
2021-03-11 2021-03-09 67.533 32,860 +802 0.00% 2,219,119
2021-02-18 2021-02-16 63.377 32,058 -577 0.00% 2,031,729
2021-02-05 2021-02-03 57.281 32,635 -866 0.00% 1,869,379
2021-02-04 2021-02-02 56.727 33,501 +866 0.00% 1,900,422
2021-01-25 2021-01-21 61.437 32,635 +577 0.00% 2,005,005
2020-11-24 2020-11-20 53.887 32,058 +3,754 0.00% 1,727,525
2020-11-12 2020-11-10 52.225 28,304 -1,444 0.00% 1,478,181
2020-10-22 2020-10-20 42.667 29,748 -577 0.00% 1,269,249
2020-10-12 2020-10-08 43.498 30,325 -289 0.00% 1,319,073
2020-10-09 2020-10-07 43.706 30,614 -577 0.00% 1,338,005
2020-10-08 2020-10-06 43.013 31,191 -578 0.00% 1,341,619
2020-09-30 2020-09-28 42.667 31,769 -577 0.00% 1,355,478
2020-09-25 2020-09-23 39.827 32,346 +2,021 0.00% 1,288,240
2020-08-14 2020-08-12 49.524 30,325 -578 0.00% 1,501,811
2020-08-04 2020-07-31 48.416 30,903 +578 0.00% 1,496,188
2020-08-03 2020-07-30 49.385 30,325 -578 0.00% 1,497,610
2020-07-29 2020-07-27 48.970 30,903 +578 0.00% 1,513,312
2020-07-27 2020-07-23 50.632 30,325 +577 0.00% 1,535,418
2020-07-23 2020-07-21 51.948 29,748 -577 0.00% 1,545,352
2020-07-22 2020-07-20 50.701 30,325 +577 0.00% 1,537,518
2020-07-20 2020-07-16 51.533 29,748 -1,443 0.00% 1,532,989
2020-07-15 2020-07-13 51.602 31,191 -578 0.00% 1,609,511
2020-07-14 2020-07-10 50.424 31,769 +578 0.00% 1,601,929
2020-07-08 2020-07-06 54.442 31,191 -578 0.00% 1,698,088
2020-06-24 2020-06-22 50.840 31,769 -7,219 0.00% 1,615,132
2020-06-16 2020-06-12 51.671 38,988 +578 0.00% 2,014,550
2020-06-05 2020-06-03 52.849 38,410 -578 0.00% 2,029,912
2020-05-28 2020-05-26 51.117 38,988 -2,310 0.00% 1,992,947
2020-05-26 2020-05-22 49.662 41,298 +2,022 0.00% 2,050,957
2020-04-15 2020-04-09 56.797 39,276 -578 0.00% 2,230,742
2020-04-03 2020-04-01 55.342 39,854 +578 0.00% 2,205,601
2020-03-23 2020-03-19 61.784 39,276 -1,155 0.00% 2,426,613
2020-03-20 2020-03-18 61.714 40,431 -867 0.00% 2,495,172
2020-03-19 2020-03-17 62.268 41,298 -577 0.00% 2,571,562
2020-03-12 2020-03-10 67.740 41,875 -1,155 0.00% 2,836,625
2020-03-11 2020-03-09 67.533 43,030 +577 0.00% 2,905,924
2020-03-06 2020-03-04 71.134 42,453 -866 0.00% 3,019,862
2020-03-05 2020-03-03 72.797 43,319 -866 0.00% 3,153,476
2020-03-03 2020-02-28 73.628 44,185 +866 0.00% 3,253,243
2020-03-02 2020-02-27 75.359 43,319 -1,444 0.00% 3,264,492
2020-02-19 2020-02-17 82.286 44,763 +1,733 0.00% 3,683,358
2020-02-14 2020-02-12 82.217 43,030 -1,444 0.00% 3,537,776
2020-02-13 2020-02-11 81.247 44,474 +1,155 0.00% 3,613,371
2020-02-10 2020-02-06 80.208 43,319 -577 0.00% 3,474,524
2020-02-05 2020-02-03 78.268 43,896 -2,310 0.00% 3,435,672
2020-02-04 2020-01-31 78.753 46,206 +577 0.00% 3,638,875
2020-02-03 2020-01-30 78.546 45,629 +1,444 0.00% 3,583,953
2020-01-16 2020-01-14 82.771 44,185 +1,444 0.00% 3,657,220
2020-01-08 2020-01-06 83.117 42,741 +866 0.00% 3,552,501
2020-01-07 2020-01-03 83.671 41,875 -289 0.00% 3,503,726
2019-12-17 2019-12-13 83.602 42,164 -1,155 0.00% 3,524,986
2019-12-09 2019-12-05 79.238 43,319 -289 0.00% 3,432,518
2019-12-05 2019-12-03 80.277 43,608 +1,444 0.00% 3,500,724
2019-11-25 2019-11-21 80.208 42,164 +1,444 0.00% 3,381,884
2019-11-19 2019-11-15 79.931 40,720 +866 0.00% 3,254,782
2019-11-14 2019-11-12 81.801 39,854 +289 0.00% 3,260,094
2019-11-01 2019-10-30 82.009 39,565 +289 0.00% 3,244,675
2019-10-16 2019-10-14 83.048 39,276 -578 0.00% 3,261,781
2019-10-11 2019-10-09 81.585 39,854 -1,732 0.00% 3,251,481
2019-10-10 2019-10-08 82.076 41,586 +1,415 0.00% 3,413,225
2019-10-09 2019-10-04 81.795 40,171 +854 0.00% 3,285,805
2019-10-08 2019-10-03 82.638 39,317 +1,140 0.00% 3,249,077
2019-09-16 2019-09-12 84.604 38,177 -285 0.00% 3,229,922
2019-09-13 2019-09-11 85.306 38,462 -2,564 0.00% 3,281,039
2019-09-06 2019-09-04 81.304 41,026 -1,139 0.00% 3,335,577
2019-08-28 2019-08-26 78.917 42,165 +569 0.00% 3,327,527
2019-08-21 2019-08-19 81.374 41,596 -569 0.00% 3,384,841
2019-08-19 2019-08-15 79.759 42,165 +1,424 0.00% 3,363,052
2019-08-16 2019-08-14 82.557 40,741 -570 0.00% 3,363,463
2019-08-15 2019-08-13 82.130 41,311 +1,681 0.00% 3,392,880
2019-08-14 2019-08-12 84.052 39,630 +1,967 0.00% 3,330,972
2019-08-12 2019-08-08 85.689 37,663 -5,339 0.00% 3,227,293
2019-08-08 2019-08-06 85.831 43,002 -1,124 0.00% 3,690,906
2019-08-07 2019-08-05 86.827 44,126 -1,124 0.00% 3,831,346
2019-08-05 2019-08-01 89.745 45,250 +562 0.00% 4,060,978
2019-06-05 2019-06-03 90.101 44,688 +8,711 0.00% 4,026,444
2019-06-04 2019-05-31 91.169 35,977 -281 0.00% 3,279,979
2019-05-29 2019-05-27 93.162 36,258 +562 0.00% 3,377,851
2019-05-27 2019-05-23 92.877 35,696 +282 0.00% 3,315,332
2019-05-16 2019-05-14 95.490 35,414 +2,636 0.00% 3,381,680
2019-05-14 2019-05-09 95.706 32,778 +278 0.00% 3,137,050
2019-05-08 2019-05-06 98.082 32,500 +833 0.00% 3,187,679
2019-04-30 2019-04-26 96.498 31,667 -1,389 0.00% 3,055,806
2019-04-12 2019-04-10 96.426 33,056 -6,943 0.00% 3,187,461
2019-04-08 2019-04-03 95.634 39,999 -6,943 0.00% 3,825,263
2019-04-04 2019-04-02 94.266 46,942 -278 0.00% 4,425,021
2019-04-03 2019-04-01 93.258 47,220 -555 0.00% 4,403,620
2019-03-27 2019-03-25 91.745 47,775 +2,222 0.00% 4,383,128
2019-03-19 2019-03-15 93.402 45,553 -1,111 0.00% 4,254,720
2019-03-15 2019-03-13 92.753 46,664 -278 0.00% 4,328,245
2019-03-13 2019-03-11 92.825 46,942 -1,389 0.00% 4,357,411
2019-03-12 2019-03-08 92.537 48,331 +1,389 0.00% 4,472,424
2019-03-11 2019-03-07 93.402 46,942 -555 0.00% 4,384,455
2019-03-05 2019-03-01 92.465 47,497 +833 0.00% 4,391,827
2019-03-01 2019-02-27 92.321 46,664 +278 0.00% 4,308,083
2019-02-28 2019-02-26 92.105 46,386 +6,943 0.00% 4,272,396
2019-02-27 2019-02-25 92.465 39,443 +555 0.00% 3,647,111
2019-02-26 2019-02-22 92.753 38,888 +556 0.00% 3,606,995
2019-02-25 2019-02-21 93.474 38,332 -1,389 0.00% 3,583,028
2019-02-21 2019-02-19 97.712 39,721 +1,262 0.00% 3,881,209
2019-02-20 2019-02-18 100.001 38,459 -1,354 0.00% 3,845,951
2019-01-30 2019-01-28 97.269 39,813 +271 0.00% 3,872,556
2019-01-11 2019-01-09 96.752 39,542 -271 0.00% 3,825,754
2018-12-28 2018-12-24 94.758 39,813 -112,651 0.00% 3,772,581
2018-12-18 2018-12-14 94.684 152,464 +1,624 0.00% 14,435,851
2018-12-17 2018-12-13 96.309 150,840 -812 0.00% 14,527,175
2018-12-13 2018-12-11 93.576 151,652 +812 0.00% 14,190,962
2018-12-12 2018-12-10 94.167 150,840 +271 0.00% 14,204,102
2018-12-11 2018-12-07 94.093 150,569 +812 0.00% 14,167,462
2018-12-10 2018-12-06 95.939 149,757 +271 0.00% 14,367,571
2018-12-07 2018-12-05 97.933 149,486 +2,708 0.00% 14,639,664
2018-11-21 2018-11-19 97.564 146,778 +813 0.00% 14,320,258
2018-11-15 2018-11-13 95.644 145,965 +541 0.00% 13,960,648
2018-11-06 2018-11-02 98.081 145,424 +1,896 0.00% 14,263,340
2018-11-02 2018-10-31 95.127 143,528 -542 0.00% 13,653,361
2018-11-01 2018-10-30 93.280 144,070 -271 0.00% 13,438,908
2018-10-31 2018-10-29 93.871 144,341 -541 0.00% 13,549,471
2018-10-26 2018-10-24 90.991 144,882 +271 0.00% 13,182,938
2018-10-25 2018-10-23 92.173 144,611 +1,354 0.00% 13,329,166
2018-10-24 2018-10-22 95.053 143,257 +1,354 0.00% 13,617,001
2018-10-22 2018-10-18 95.348 141,903 +1,895 0.00% 13,530,221
2018-10-18 2018-10-15 95.644 140,008 +271 0.00% 13,390,898
2018-10-16 2018-10-12 97.564 139,737 +542 0.00% 13,633,310
2018-10-15 2018-10-11 97.564 139,195 +5,415 0.00% 13,580,430
2018-10-12 2018-10-10 101.762 133,780 -1,354 0.00% 13,613,730
2018-10-11 2018-10-09 101.090 135,134 +1,554 0.00% 13,660,646
2018-10-04 2018-10-02 101.239 133,580 +2,677 0.00% 13,523,514
2018-09-28 2018-09-26 104.078 130,903 -1,339 0.00% 13,624,154
2018-09-21 2018-09-19 101.538 132,242 +1,339 0.00% 13,427,578
2018-09-19 2018-09-17 100.940 130,903 -803 0.00% 13,213,375
2018-09-18 2018-09-14 101.463 131,706 +1,338 0.00% 13,363,313
2018-09-12 2018-09-10 99.147 130,368 +4,015 0.00% 12,925,601
2018-09-11 2018-09-07 100.417 126,353 +3,213 0.00% 12,688,014
2018-09-10 2018-09-06 100.865 123,140 +267 0.00% 12,420,576
2018-09-07 2018-09-05 101.314 122,873 +2,677 0.00% 12,448,728
2018-09-06 2018-09-04 102.808 120,196 +1,339 0.00% 12,357,120
2018-09-05 2018-09-03 102.136 118,857 +1,338 0.00% 12,139,536
2018-08-17 2018-08-15 108.103 117,519 +5,354 0.00% 12,704,149
2018-08-16 2018-08-14 109.312 112,165 +7,848 0.00% 12,260,940
2018-08-15 2018-08-13 108.934 104,317 +5,295 0.00% 11,363,660
2018-08-14 2018-08-10 109.689 99,022 +6,619 0.00% 10,861,659
2018-08-13 2018-08-09 110.823 92,403 +5,295 0.00% 10,240,332
2018-08-10 2018-08-08 110.143 87,108 -39,712 0.00% 9,594,303
2018-08-09 2018-08-07 110.067 126,820 +12,443 0.00% 13,958,706
2018-08-08 2018-08-06 109.765 114,377 +11,384 0.00% 12,554,580
2018-08-07 2018-08-03 109.236 102,993 +3,707 0.00% 11,250,553
2018-08-06 2018-08-02 109.992 99,286 +5,559 0.00% 10,920,619
2018-08-03 2018-08-01 112.182 93,727 +5,295 0.00% 10,514,510
2018-08-02 2018-07-31 112.711 88,432 +3,972 0.00% 9,967,268
2018-08-01 2018-07-30 112.862 84,460 +5,294 0.00% 9,532,340
2018-07-30 2018-07-26 112.938 79,166 +2,648 0.00% 8,940,828
2018-07-27 2018-07-25 113.391 76,518 -2,648 0.00% 8,676,452
2018-07-24 2018-07-20 110.596 79,166 +4,236 0.00% 8,755,433
2018-07-11 2018-07-09 110.823 74,930 -529 0.00% 8,303,931
2018-07-06 2018-07-04 109.085 75,459 -530 0.00% 8,231,445
2018-07-05 2018-07-03 109.312 75,989 +1,059 0.00% 8,306,482
2018-07-04 2018-06-29 111.200 74,930 +1,324 0.00% 8,332,233
2018-06-29 2018-06-27 109.538 73,606 +794 0.00% 8,062,674
2018-06-26 2018-06-22 112.409 72,812 +1,059 0.00% 8,184,719
2018-06-21 2018-06-19 112.711 71,753 +2,913 0.00% 8,087,360
2018-06-14 2018-06-12 115.959 68,840 +1,323 0.00% 7,982,650
2018-06-08 2018-06-06 115.582 67,517 +1,324 0.00% 7,803,734
2018-06-07 2018-06-05 115.582 66,193 +3,177 0.00% 7,650,703
2018-06-06 2018-06-04 115.733 63,016 +4,501 0.00% 7,293,021
2018-06-04 2018-05-31 114.751 58,515 -1,853 0.00% 6,714,642
2018-06-01 2018-05-30 113.240 60,368 +5,824 0.00% 6,836,067
2018-05-31 2018-05-29 114.675 54,544 +2,118 0.00% 6,254,846
2018-05-30 2018-05-28 116.111 52,426 +13,237 0.00% 6,087,212
2018-05-29 2018-05-25 116.413 39,189 +6,619 0.00% 4,562,099
2018-05-28 2018-05-24 117.168 32,570 +6,619 0.00% 3,816,167
2018-05-25 2018-05-23 117.093 25,951 +1,324 0.00% 3,038,671
2018-05-17 2018-05-15 118.969 24,627 +247 0.00% 2,929,845
2018-03-27 2018-03-23 113.932 24,380 +1,835 0.00% 2,777,669
2018-03-16 2018-03-14 116.756 22,545 +1,834 0.00% 2,632,259
2018-03-06 2018-03-02 117.824 20,711 +262 0.00% 2,440,256
2018-02-23 2018-02-21 127.105 20,449 +263 0.00% 2,599,178
2018-02-22 2018-02-20 126.093 20,186 -620 0.00% 2,545,312
2018-02-13 2018-02-09 124.302 20,806 -257 0.00% 2,586,219
2018-02-07 2018-02-05 129.052 21,063 +514 0.00% 2,718,232
2018-02-02 2018-01-31 131.155 20,549 +770 0.00% 2,695,111
2018-01-23 2018-01-19 133.025 19,779 +3,338 0.00% 2,631,092
2018-01-22 2018-01-18 133.102 16,441 +514 0.00% 2,188,337
2017-12-01 2017-11-29 121.498 15,927 -257 0.00% 1,935,096
2017-10-13 2017-10-11 122.881 16,184 -513 0.00% 1,988,699
2017-10-12 2017-10-10 123.667 16,697 +166 0.00% 2,064,872
2017-09-28 2017-09-26 119.891 16,531 -2,542 0.00% 1,981,921
2017-09-26 2017-09-22 119.891 19,073 -3,169 0.00% 2,286,684
2017-09-11 2017-09-07 116.666 22,242 -763 0.00% 2,594,879
2017-09-08 2017-09-06 117.295 23,005 +1,271 0.00% 2,698,373
2017-08-16 2017-08-14 118.790 21,734 -508 0.00% 2,581,777
2017-08-14 2017-08-10 120.363 22,242 +254 0.00% 2,677,117
2017-08-04 2017-08-02 126.089 21,988 +509 0.00% 2,772,440
2017-08-03 2017-08-01 125.294 21,479 +715 0.00% 2,691,195
2017-08-02 2017-07-31 124.659 20,764 +503 0.00% 2,588,412
2017-07-13 2017-07-11 119.256 20,261 +504 0.00% 2,416,245
2017-07-05 2017-07-03 116.872 19,757 +35 0.00% 2,309,049
2017-07-04 2017-06-30 115.442 19,722 +503 0.00% 2,276,753
2017-07-03 2017-06-29 115.681 19,219 +252 0.00% 2,223,267
2017-05-18 2017-05-16 110.901 18,967 +215 0.00% 2,103,462
2017-03-29 2017-03-27 100.856 18,752 +498 0.00% 1,891,247
2017-02-27 2017-02-23 102.945 18,254 -498 0.00% 1,879,162
2017-02-24 2017-02-22 107.884 18,752 +2,987 0.00% 2,023,038
2017-02-23 2017-02-21 108.049 15,765 +393 0.00% 1,703,388
2017-01-20 2017-01-18 106.648 15,372 -486 0.00% 1,639,387
2016-12-19 2016-12-15 105.494 15,858 +1,214 0.00% 1,672,920
2016-12-16 2016-12-14 106.400 14,644 -486 0.00% 1,558,127
2016-12-15 2016-12-13 105.329 15,130 +486 0.00% 1,593,627
2016-12-06 2016-12-02 100.796 14,644 +38 0.00% 1,476,057
2016-10-20 2016-10-18 98.546 14,606 +192 0.00% 1,439,368
2016-10-04 2016-09-30 95.456 14,414 +1,197 0.00% 1,375,908
2016-09-28 2016-09-26 95.790 13,217 +40 0.00% 1,266,062
2016-09-23 2016-09-21 99.214 13,177 +1,198 0.00% 1,307,349
2016-09-07 2016-09-05 100.133 11,979 -5,987 0.00% 1,199,495
2016-08-11 2016-08-09 92.084 17,966 +254 0.00% 1,654,387
2016-08-04 2016-08-01 86.070 17,712 -2,597 0.00% 1,524,465
2016-07-29 2016-07-27 85.731 20,309 -708 0.00% 1,741,106
2016-07-25 2016-07-21 85.477 21,017 -472 0.00% 1,796,463
2016-07-14 2016-07-12 82.003 21,489 -4,014 0.00% 1,762,170
2016-07-13 2016-07-11 80.648 25,503 -236 0.00% 2,056,764
2016-06-28 2016-06-24 80.394 25,739 +5,430 0.00% 2,069,256
2016-06-27 2016-06-23 86.070 20,309 -1,180 0.00% 1,747,988
2016-06-20 2016-06-16 78.615 21,489 +236 0.00% 1,689,353
2016-06-16 2016-06-14 80.055 21,253 +3,069 0.00% 1,701,407
2016-06-01 2016-05-30 86.070 18,184 -236 0.00% 1,565,090
2016-05-19 2016-05-17 84.714 18,420 +294 0.00% 1,560,427
2016-05-16 2016-05-12 82.303 18,126 +2,324 0.00% 1,491,828
2016-04-28 2016-04-26 89.965 15,802 -233 0.00% 1,421,632
2016-04-26 2016-04-22 89.793 16,035 -232 0.00% 1,439,833
2016-04-21 2016-04-19 87.383 16,267 -2,323 0.00% 1,421,453
2016-04-20 2016-04-18 84.283 18,590 -3,020 0.00% 1,566,827
2016-04-11 2016-04-07 78.860 21,610 +3,020 0.00% 1,704,155
2016-04-08 2016-04-06 79.118 18,590 +232 0.00% 1,470,800
2016-04-07 2016-04-05 80.495 18,358 +2,323 0.00% 1,477,733
2016-03-03 2016-03-01 89.026 16,035 +64 0.00% 1,427,533
2016-02-17 2016-02-15 89.382 15,971 -675 0.00% 1,427,517
2016-02-15 2016-02-11 88.048 16,646 -450 0.00% 1,465,643
2016-02-05 2016-02-03 92.939 17,096 +450 0.00% 1,588,890
2016-02-03 2016-02-01 97.208 16,646 -450 0.00% 1,618,129
2016-01-20 2016-01-18 96.675 17,096 +450 0.00% 1,652,750
2016-01-11 2016-01-07 101.922 16,646 +5,622 0.00% 1,696,593
2015-12-29 2015-12-24 110.549 11,024 +450 0.00% 1,218,690
2015-12-21 2015-12-17 109.926 10,574 -675 0.00% 1,162,360
2015-12-16 2015-12-14 105.746 11,249 +450 0.00% 1,189,539
2015-12-08 2015-12-04 109.393 10,799 +450 0.00% 1,181,331
2015-11-05 2015-11-03 107.614 10,349 -450 0.00% 1,113,696
2015-10-22 2015-10-19 112.662 10,799 +134 0.00% 1,216,635
2015-10-16 2015-10-14 111.041 10,665 +444 0.00% 1,184,250
2015-10-12 2015-10-08 112.211 10,221 -444 0.00% 1,146,914
2015-09-30 2015-09-25 105.817 10,665 -444 0.00% 1,128,543
2015-09-25 2015-09-23 106.268 11,109 +444 0.00% 1,180,528
2015-09-22 2015-09-18 108.519 10,665 +444 0.00% 1,157,357
2015-09-11 2015-09-09 112.031 10,221 -444 0.00% 1,145,073
2015-09-10 2015-09-08 108.249 10,665 +444 0.00% 1,154,475
2015-08-28 2015-08-26 109.150 10,221 +2,221 0.00% 1,115,617
2015-08-25 2015-08-21 116.894 8,000 +444 0.00% 935,156
2015-08-21 2015-08-19 119.596 7,556 +444 0.00% 903,669
2015-08-20 2015-08-18 120.857 7,112 +445 0.00% 859,535
2015-08-13 2015-08-11 127.702 6,667 +75 0.00% 851,390
2015-07-30 2015-07-28 125.425 6,592 -439 0.00% 826,801
2015-07-29 2015-07-27 123.421 7,031 +439 0.00% 867,773
2015-07-13 2015-07-09 123.421 6,592 -1,098 0.00% 813,591
2015-07-10 2015-07-08 119.778 7,690 +1,757 0.00% 921,090
2015-07-08 2015-07-06 123.694 5,933 +1,097 0.00% 733,878
2015-07-02 2015-06-29 127.975 4,836 +4,611 0.00% 618,889
2015-06-09 2015-06-05 133.167 225 +220 0.00% 29,963
2014-09-29 2014-09-25 156.300 5 -1,052 0.00% 781
2014-08-20 2014-08-18 160.258 1,057 +10 0.00% 169,392
2014-07-23 2014-07-21 151.813 1,047 -433 0.00% 158,948
2014-07-21 2014-07-17 153.156 1,480 -208 0.00% 226,672
2014-07-17 2014-07-15 152.101 1,688 -10 0.00% 256,746
2014-07-10 2014-07-08 153.444 1,698 +457 0.00% 260,549
2014-07-02 2014-06-27 151.717 1,241 -1,127 0.00% 188,281
2014-06-30 2014-06-26 152.965 2,368 -45,018 0.00% 362,220
2014-06-27 2014-06-25 152.869 47,386 -5 0.00% 7,243,832
2014-06-26 2014-06-24 153.444 47,391 -3,443 0.00% 7,271,883
2014-06-25 2014-06-23 153.156 50,834 -905 0.00% 7,785,558
2014-06-24 2014-06-20 155.076 51,739 -2,257 0.00% 8,023,464
2014-06-23 2014-06-19 155.268 53,996 -1,459 0.00% 8,383,834
2014-06-19 2014-06-17 155.076 55,455 -1,002 0.00% 8,599,726
2014-06-18 2014-06-16 155.747 56,457 -1,337 0.00% 8,793,036
2014-06-17 2014-06-13 156.131 57,794 -127,755 0.00% 9,023,455
2014-06-16 2014-06-12 155.747 185,549 -4,363 0.00% 28,898,792
2014-06-13 2014-06-11 155.268 189,912 -4,064 0.00% 29,487,196
2014-06-12 2014-06-10 156.803 193,976 -208 0.00% 30,416,035
2014-06-11 2014-06-09 156.323 194,184 -4,794 0.00% 30,355,478
2014-06-10 2014-06-06 155.747 198,978 -2,170 0.00% 30,990,325
2014-06-09 2014-06-05 155.172 201,148 -512 0.00% 31,212,480
2014-06-06 2014-06-04 155.843 201,660 -4,632 0.00% 31,427,391
2014-06-05 2014-06-03 156.419 206,292 -436 0.00% 32,268,036
2014-06-04 2014-05-30 156.899 206,728 -208 0.00% 32,435,426
2014-05-30 2014-05-28 156.323 206,936 -2,758 0.00% 32,348,912
2014-05-29 2014-05-27 156.035 209,694 -11 0.00% 32,719,683
2014-05-28 2014-05-26 155.268 209,705 -3,033 0.00% 32,560,409
2014-05-27 2014-05-23 154.692 212,738 -7,341 0.00% 32,908,846
2014-05-26 2014-05-22 154.884 220,079 -33,362 0.00% 34,086,678
2014-05-23 2014-05-21 155.076 253,441 -417 0.00% 39,302,554
2014-05-22 2014-05-20 159.744 253,858 -3,836 0.00% 40,552,384
2014-05-21 2014-05-19 158.873 257,694 +655 0.00% 40,940,490
2014-05-20 2014-05-16 157.613 257,039 -2,924 0.00% 40,512,726
2014-05-13 2014-05-09 150.929 259,963 -413 0.00% 39,235,924
2014-05-07 2014-05-02 153.254 260,376 -2,050 0.00% 39,903,622
2014-04-30 2014-04-28 152.479 262,426 +5,753 0.00% 40,014,415
2014-04-29 2014-04-25 152.576 256,673 -120,654 0.00% 39,162,069
2014-04-24 2014-04-22 156.063 377,327 -696 0.00% 58,886,848
2014-04-07 2014-04-03 153.157 378,023 -1,444 0.00% 57,896,856
2014-04-04 2014-04-02 153.351 379,467 -619 0.00% 58,191,535
2014-04-03 2014-04-01 152.576 380,086 +413 0.00% 57,991,897
2014-03-28 2014-03-26 151.607 379,673 -413 0.00% 57,561,081
2014-03-25 2014-03-21 148.313 380,086 +413 0.00% 56,371,806
2014-03-24 2014-03-20 147.151 379,673 +5,781 0.00% 55,869,190
2014-03-20 2014-03-18 149.476 373,892 +413 0.00% 55,887,796
2014-03-14 2014-03-12 152.285 373,479 +206 0.00% 56,875,289
2014-03-12 2014-03-10 158.780 373,273 +7,248 0.00% 59,268,398
2014-03-06 2014-03-04 160.853 366,025 +406 0.00% 58,876,085
2014-02-21 2014-02-19 167.464 365,619 -203 0.00% 61,228,154
2014-02-17 2014-02-13 160.557 365,822 -405 0.00% 58,735,131
2014-02-10 2014-02-06 155.425 366,227 +202 0.00% 56,920,865
2014-02-07 2014-02-05 155.228 366,025 +1,622 0.00% 56,817,228
2014-02-06 2014-02-04 156.215 364,403 +203 0.00% 56,925,051
2014-02-05 2014-01-30 159.767 364,200 +6,080 0.00% 58,187,187
2014-02-04 2014-01-28 161.642 358,120 +202 0.00% 57,887,267
2014-01-29 2014-01-27 162.037 357,918 -9,728 0.00% 57,995,896
2014-01-22 2014-01-20 169.241 367,646 -811 0.00% 62,220,649
2014-01-10 2014-01-08 168.550 368,457 -1,621 0.00% 62,103,382
2014-01-07 2014-01-03 163.714 370,078 -405 0.00% 60,587,108
2014-01-03 2013-12-31 166.083 370,483 -1,419 0.00% 61,530,858
2014-01-02 2013-12-27 165.589 371,902 -1,897 0.00% 61,583,028
2013-12-20 2013-12-18 162.234 373,799 +405 0.00% 60,642,978
2013-12-18 2013-12-16 161.445 373,394 +1,419 0.00% 60,282,493
2013-12-16 2013-12-12 162.925 371,975 -4 0.00% 60,604,015
2013-12-12 2013-12-10 165.589 371,979 +1,418 0.00% 61,595,779
2013-12-11 2013-12-09 166.181 370,561 +2,748 0.00% 61,580,380
2013-12-09 2013-12-05 166.181 367,813 +406 0.00% 61,123,714
2013-12-06 2013-12-04 168.550 367,407 +1,216 0.00% 61,926,404
2013-11-14 2013-11-12 169.734 366,191 -1,824 0.00% 62,155,088
2013-11-05 2013-11-01 168.550 368,015 -1,439 0.00% 62,028,882
2013-11-01 2013-10-30 169.734 369,454 -422 0.00% 62,708,930
2013-10-30 2013-10-28 168.056 369,876 +406 0.00% 62,160,052
2013-10-23 2013-10-21 169.395 369,470 +3,350 0.00% 62,586,378
2013-10-15 2013-10-10 166.208 366,120 -5 0.00% 60,852,176
2013-10-09 2013-10-07 166.806 366,125 +2,778 0.00% 61,071,772
2013-10-03 2013-09-30 168.001 363,347 +200 0.00% 61,042,594
2013-09-27 2013-09-25 169.594 363,147 +402 0.00% 61,587,621
2013-09-18 2013-09-16 173.478 362,745 -803 0.00% 62,928,287
2013-09-04 2013-09-02 165.511 363,548 -402 0.00% 60,171,259
2013-09-02 2013-08-29 164.316 363,950 +3,013 0.00% 59,802,865
2013-08-30 2013-08-28 163.320 360,937 -603 0.00% 58,948,339
2013-08-29 2013-08-27 165.511 361,540 -1,004 0.00% 59,838,913
2013-08-28 2013-08-26 167.503 362,544 +201 0.00% 60,727,169
2013-08-23 2013-08-21 166.407 362,343 -1,004 0.00% 60,296,576
2013-08-21 2013-08-19 172.670 363,347 +3,328 0.00% 62,739,035
2013-08-16 2013-08-13 173.172 360,019 -199 0.00% 62,345,311
2013-08-15 2013-08-12 172.368 360,218 +1,592 0.00% 62,090,139
2013-08-09 2013-08-07 169.052 358,626 +597 0.00% 60,626,272
2013-08-08 2013-08-06 171.062 358,029 +2,388 0.00% 61,245,031
2013-08-07 2013-08-05 180.007 355,641 -199 0.00% 64,017,765
2013-08-05 2013-08-01 177.796 355,840 -995 0.00% 63,266,775
2013-08-02 2013-07-31 175.182 356,835 -8 0.00% 62,511,213
2013-07-23 2013-07-19 174.278 356,843 +4,237 0.00% 62,189,830
2013-07-17 2013-07-15 171.062 352,606 -199 0.00% 60,317,364
2013-07-16 2013-07-12 170.258 352,805 -1,994 0.00% 60,067,732
2013-07-11 2013-07-09 168.649 354,799 +2,620 0.00% 59,836,673
2013-07-09 2013-07-05 167.343 352,179 -199 0.00% 58,934,661
2013-07-08 2013-07-04 162.921 352,378 -199 0.00% 57,409,650
2013-07-05 2013-07-03 160.408 352,577 +199 0.00% 56,556,166
2013-06-25 2013-06-21 162.117 352,378 +199 0.00% 57,126,320
2013-06-11 2013-06-07 169.253 352,179 +199 0.00% 59,607,189
2013-06-04 2013-05-31 173.072 351,980 -3,980 0.00% 60,917,803
2013-05-30 2013-05-28 174.881 355,960 -199 0.00% 62,250,600
2013-05-27 2013-05-23 175.082 356,159 -199 0.00% 62,356,994
2013-05-23 2013-05-21 183.288 356,358 -1,990 0.00% 65,316,010
2013-05-22 2013-05-20 182.983 358,348 +2,482 0.00% 65,571,769
2013-05-21 2013-05-16 180.044 355,866 -1,183 0.00% 64,071,393
2013-05-13 2013-05-09 178.320 357,049 -4 0.00% 63,669,050
2013-05-09 2013-05-07 174.772 357,053 -987 0.00% 62,402,883
2013-05-08 2013-05-06 174.468 358,040 +4,798 0.00% 62,466,493
2013-05-06 2013-05-02 172.643 353,242 -198 0.00% 60,984,812
2013-05-03 2013-04-30 171.325 353,440 -789 0.00% 60,553,202
2013-04-26 2013-04-24 166.155 354,229 -197 0.00% 58,856,953
2013-04-16 2013-04-12 166.358 354,426 -861 0.00% 58,961,546
2013-03-21 2013-03-19 174.105 355,287 -197 0.00% 61,857,092
2013-03-20 2013-03-18 173.486 355,484 +5,881 0.00% 61,671,528
2013-03-19 2013-03-15 177.506 349,603 -194 0.00% 62,056,722
2013-03-18 2013-03-14 174.723 349,797 +194 0.00% 61,117,604
2013-03-08 2013-03-06 173.280 349,603 -2,145 0.00% 60,579,181
2013-03-01 2013-02-27 173.177 351,748 +192 0.00% 60,914,608
2013-02-27 2013-02-25 175.857 351,556 +776 0.00% 61,823,569
2013-02-18 2013-02-14 180.702 350,780 -48,505 0.00% 63,386,573
2013-01-18 2013-01-16 173.486 399,285 -16,492 0.00% 69,270,392
2013-01-15 2013-01-11 172.868 415,777 -2,328 0.00% 71,874,371
2013-01-14 2013-01-10 171.424 418,105 -448 0.00% 71,673,423
2013-01-11 2013-01-09 170.394 418,553 +194 0.00% 71,318,770
2013-01-07 2013-01-03 171.734 418,359 -1,553 0.00% 71,846,340
2013-01-04 2013-01-02 171.528 419,912 -2,134 0.00% 72,026,472
2012-12-28 2012-12-24 168.229 422,046 -364 0.00% 71,000,348
2012-12-27 2012-12-20 168.332 422,410 -194 0.00% 71,105,126
2012-12-21 2012-12-19 165.961 422,604 -2,607 0.00% 70,135,842
2012-12-17 2012-12-13 165.446 425,211 -3 0.00% 70,349,346
2012-12-13 2012-12-11 164.312 425,214 -970 0.00% 69,867,693
2012-12-12 2012-12-10 163.796 426,184 +2,827 0.00% 69,807,418
2012-12-10 2012-12-06 164.106 423,357 -2,404 0.00% 69,475,286
2012-12-05 2012-12-03 161.322 425,761 -3,880 0.00% 68,684,818
2012-12-03 2012-11-29 160.085 429,641 -9,482 0.00% 68,779,293
2012-11-27 2012-11-23 159.158 439,123 -207 0.00% 69,889,835
2012-11-26 2012-11-22 157.818 439,330 -194 0.00% 69,334,053
2012-11-20 2012-11-16 152.457 439,524 -827 0.00% 67,008,717
2012-11-13 2012-11-09 153.385 440,351 +388 0.00% 67,543,327
2012-11-12 2012-11-08 154.416 439,963 +194 0.00% 67,937,334
2012-11-08 2012-11-06 158.127 439,769 +970 0.00% 69,539,331
2012-10-24 2012-10-19 159.270 438,799 +4,001 0.00% 69,887,461
2012-10-22 2012-10-18 159.062 434,798 -80 0.00% 69,159,758
2012-10-19 2012-10-17 159.270 434,878 -577 0.00% 69,262,963
2012-10-09 2012-10-05 154.693 435,455 -195 0.00% 67,361,646
2012-10-05 2012-10-03 150.947 435,650 +83 0.00% 65,760,267
2012-10-04 2012-09-28 151.780 435,567 +3,540 0.00% 66,110,235
2012-10-03 2012-09-27 151.780 432,027 -384 0.00% 65,572,935
2012-09-26 2012-09-24 152.820 432,411 -5,768 0.00% 66,081,055
2012-09-19 2012-09-17 152.820 438,179 +961 0.00% 66,962,521
2012-09-17 2012-09-13 146.994 437,218 +385 0.00% 64,268,570
2012-09-14 2012-09-12 146.474 436,833 -2,115 0.00% 63,984,758
2012-09-13 2012-09-11 145.226 438,948 -577 0.00% 63,746,586
2012-09-12 2012-09-10 144.498 439,525 -192 0.00% 63,510,315
2012-08-30 2012-08-28 142.313 439,717 -192 0.01% 62,577,440
2012-08-29 2012-08-27 141.585 439,909 -200 0.01% 62,284,418
2012-08-17 2012-08-15 141.793 440,109 +192 0.01% 62,404,304
2012-08-16 2012-08-14 146.068 439,917 +385 0.01% 64,257,837
2012-08-15 2012-08-13 144.282 439,532 +4,413 0.01% 63,416,402
2012-08-02 2012-07-31 137.977 435,119 -952 0.01% 60,036,219
2012-08-01 2012-07-30 137.136 436,071 -381 0.01% 59,800,977
2012-07-31 2012-07-27 134.824 436,452 -380 0.01% 58,844,206
2012-07-27 2012-07-25 130.831 436,832 +571 0.01% 57,151,069
2012-07-26 2012-07-24 130.410 436,261 +190 0.01% 56,892,986
2012-07-25 2012-07-23 132.617 436,071 +571 0.01% 57,830,523
2012-07-17 2012-07-13 139.868 435,500 -4,758 0.01% 60,912,549
2012-07-10 2012-07-06 143.861 440,258 -4 0.01% 63,336,092
2012-07-09 2012-07-05 144.912 440,262 -282 0.01% 63,799,317
2012-07-05 2012-07-03 146.068 440,544 +3,844 0.01% 64,349,422
2012-06-29 2012-06-27 143.756 436,700 -839 0.01% 62,778,343
2012-06-28 2012-06-26 143.336 437,539 -761 0.01% 62,715,039
2012-06-26 2012-06-22 141.760 438,300 -381 0.01% 62,133,237
2012-06-20 2012-06-18 141.760 438,681 -574 0.01% 62,187,247
2012-06-18 2012-06-14 137.136 439,255 -190 0.01% 60,237,617
2012-06-13 2012-06-11 136.295 439,445 -190 0.01% 59,894,241
2012-06-06 2012-06-04 126.417 439,635 +951 0.01% 55,577,428
2012-06-04 2012-05-31 128.729 438,684 +3,426 0.01% 56,471,385
2012-06-01 2012-05-30 128.729 435,258 +191 0.01% 56,030,360
2012-05-24 2012-05-22 133.458 435,067 +761 0.01% 58,063,127
2012-05-22 2012-05-18 133.983 434,306 +380 0.01% 58,189,761
2012-05-16 2012-05-14 143.744 433,926 +4,405 0.01% 62,374,307
2012-05-08 2012-05-04 150.114 429,521 -188 0.01% 64,477,057
2012-05-07 2012-05-03 151.919 429,709 -2 0.01% 65,280,802
2012-05-04 2012-05-02 151.388 429,711 -4,710 0.01% 65,053,009
2012-05-02 2012-04-27 147.460 434,421 +5,302 0.01% 64,059,634
2012-04-27 2012-04-25 146.610 429,119 -189 0.01% 62,913,351
2012-04-23 2012-04-19 146.929 429,308 -188 0.01% 63,077,790
2012-04-18 2012-04-16 142.152 429,496 +188 0.01% 61,053,575
2012-04-16 2012-04-12 141.196 429,308 +377 0.01% 60,616,662
2012-04-13 2012-04-11 140.878 428,931 +189 0.01% 60,426,822
2012-03-20 2012-03-16 148.734 428,742 -189 0.01% 63,768,406
2012-03-14 2012-03-12 146.374 428,931 +6,774 0.01% 62,784,405
2012-03-08 2012-03-06 148.424 422,157 +185 0.01% 62,658,058
2012-03-06 2012-03-02 151.660 421,972 -371 0.01% 63,996,092
2012-03-02 2012-02-29 151.012 422,343 -757 0.01% 63,779,019
2012-03-01 2012-02-28 149.179 423,100 +186 0.01% 63,117,488
2012-02-29 2012-02-27 150.149 422,914 -186 0.01% 63,500,303
2012-02-21 2012-02-17 152.091 423,100 -2,218 0.01% 64,349,717
2012-02-20 2012-02-16 149.610 425,318 -370 0.01% 63,631,876
2012-02-17 2012-02-15 150.581 425,688 -371 0.01% 64,100,487
2012-02-13 2012-02-09 149.610 426,059 -557 0.01% 63,742,737
2012-01-30 2012-01-26 140.334 426,616 -185 0.01% 59,868,577
2012-01-27 2012-01-20 139.255 426,801 -185 0.01% 59,434,166
2012-01-26 2012-01-19 134.293 426,986 -5 0.01% 57,341,294
2012-01-20 2012-01-18 133.754 426,991 -185 0.01% 57,111,676
2012-01-18 2012-01-16 128.684 427,176 +4,088 0.01% 54,970,766
2011-12-23 2011-12-21 127.605 423,088 -185 0.01% 53,988,337
2011-12-21 2011-12-19 124.369 423,273 +556 0.01% 52,642,242
2011-12-19 2011-12-15 124.909 422,717 +371 0.01% 52,801,076
2011-12-16 2011-12-14 126.635 422,346 +186 0.01% 53,483,643
2011-12-05 2011-12-01 130.841 422,160 -742 0.01% 55,236,021
2011-12-01 2011-11-29 126.527 422,902 -186 0.01% 53,508,435
2011-11-28 2011-11-24 123.075 423,088 +186 0.01% 52,071,592
2011-11-25 2011-11-23 123.075 422,902 +371 0.01% 52,048,700
2011-11-23 2011-11-21 128.280 422,531 +5,065 0.01% 54,202,379
2011-11-22 2011-11-18 129.372 417,466 +183 0.01% 54,008,406
2011-11-17 2011-11-15 135.486 417,283 +183 0.01% 56,535,908
2011-11-16 2011-11-14 138.106 417,100 -183 0.01% 57,603,997
2011-11-14 2011-11-10 134.722 417,283 +549 0.01% 56,217,011
2011-11-08 2011-11-04 147.604 416,734 -549 0.01% 61,511,671
2011-11-04 2011-11-02 147.277 417,283 +183 0.01% 61,456,036
2011-11-03 2011-11-01 146.731 417,100 -733 0.01% 61,201,400
2011-11-02 2011-10-31 152.626 417,833 -183 0.01% 63,772,260
2011-11-01 2011-10-28 153.063 418,016 -307 0.01% 63,982,738
2011-10-20 2011-10-18 137.233 418,323 -183 0.01% 57,407,538
2011-10-19 2011-10-17 141.818 418,506 -4,580 0.01% 59,351,642
2011-10-17 2011-10-13 141.163 423,086 -1,648 0.01% 59,724,027
2011-10-13 2011-10-11 136.905 424,734 -184 0.01% 58,148,225
2011-10-11 2011-10-07 134.503 424,918 -187 0.01% 57,152,830
2011-10-10 2011-10-06 129.481 425,105 +4,580 0.01% 55,043,090
2011-10-06 2011-10-03 127.407 420,525 +3,639 0.01% 53,577,763
2011-09-27 2011-09-23 129.918 416,886 -265 0.01% 54,160,938
2011-09-23 2011-09-21 137.342 417,151 +998 0.01% 57,292,244
2011-09-21 2011-09-19 137.342 416,153 -9,068 0.01% 57,155,177
2011-09-19 2011-09-15 136.796 425,221 +550 0.01% 58,168,475
2011-09-15 2011-09-12 133.957 424,671 +1,099 0.01% 56,887,791
2011-09-09 2011-09-07 141.054 423,572 -183 0.01% 59,746,388
2011-09-08 2011-09-06 139.962 423,755 +5,129 0.01% 59,309,568
2011-09-06 2011-09-02 146.622 418,626 +1,832 0.01% 61,379,608
2011-09-05 2011-09-01 147.167 416,794 -550 0.01% 61,338,514
2011-09-01 2011-08-30 145.093 417,344 +367 0.01% 60,553,752
2011-08-24 2011-08-22 145.202 416,977 +6,961 0.01% 60,546,026
2011-08-23 2011-08-19 142.364 410,016 +733 0.01% 58,371,425
2011-08-22 2011-08-18 148.587 409,283 -6,081 0.01% 60,814,023
2011-08-19 2011-08-17 151.644 415,364 -550 0.01% 62,987,301
2011-08-17 2011-08-15 153.971 415,914 +4,223 0.01% 64,038,785
2011-08-16 2011-08-12 148.126 411,691 +363 0.01% 60,981,979
2011-08-15 2011-08-11 147.795 411,328 +17,952 0.01% 60,792,107
2011-08-12 2011-08-10 152.207 393,376 +6,528 0.00% 59,874,386
2011-08-11 2011-08-09 146.471 386,848 +329 0.00% 56,662,086
2011-08-10 2011-08-08 157.942 386,519 +726 0.00% 61,047,515
2011-08-09 2011-08-05 160.368 385,793 +1,450 0.00% 61,868,969
2011-08-03 2011-08-01 169.743 384,343 -15,776 0.00% 65,239,665
2011-07-29 2011-07-27 170.736 400,119 -11,750 0.00% 68,314,714
2011-07-28 2011-07-26 171.949 411,869 -182 0.01% 70,820,558
2011-07-27 2011-07-25 170.957 412,051 +11,424 0.01% 70,442,830
2011-07-21 2011-07-19 165.993 400,627 +182 0.00% 66,501,408
2011-07-15 2011-07-13 166.435 400,445 +906 0.00% 66,647,865
2011-07-14 2011-07-12 164.890 399,539 +544 0.00% 65,880,138
2011-07-11 2011-07-07 172.060 398,995 -186 0.00% 68,650,891
2011-07-06 2011-07-04 172.721 399,181 +2,759 0.00% 68,947,059
2011-07-05 2011-06-30 169.964 396,422 -181 0.00% 67,377,441
2011-06-30 2011-06-28 166.545 396,603 +544 0.00% 66,052,167
2011-06-23 2011-06-21 169.302 396,059 +181 0.00% 67,053,645
2011-06-21 2011-06-17 167.758 395,878 +725 0.00% 66,411,717
2011-06-20 2011-06-16 169.523 395,153 +182 0.00% 66,987,424
2011-06-17 2011-06-15 172.170 394,971 +906 0.00% 68,002,087
2011-06-09 2011-06-07 177.023 394,065 -181 0.00% 69,758,483
2011-05-27 2011-05-25 173.935 394,246 +544 0.00% 68,572,995
2011-05-26 2011-05-24 174.486 393,702 -11,243 0.00% 68,695,490
2011-05-25 2011-05-23 175.258 404,945 +1,088 0.01% 70,969,879
2011-05-18 2011-05-16 182.012 403,857 +3,424 0.00% 73,506,795
2011-05-16 2011-05-12 182.012 400,433 +179 0.01% 72,883,586
2011-05-11 2011-05-06 184.015 400,254 -4 0.00% 73,652,545
2011-05-05 2011-05-03 187.686 400,258 +3,612 0.00% 75,122,784
2011-05-04 2011-04-29 187.463 396,646 -180 0.00% 74,356,606
2011-04-12 2011-04-08 189.466 396,826 -539 0.00% 75,185,023
2011-04-11 2011-04-07 187.575 397,365 -180 0.00% 74,535,600
2011-03-30 2011-03-28 182.457 397,545 -359 0.00% 72,534,850
2011-03-29 2011-03-25 182.902 397,904 -360 0.01% 72,777,426
2011-03-23 2011-03-21 178.897 398,264 +719 0.01% 71,248,162
2011-03-21 2011-03-17 175.670 397,545 -899 0.00% 69,836,907
2011-03-17 2011-03-15 182.442 398,444 +719 0.01% 72,693,015
2011-03-16 2011-03-14 186.832 397,725 +5,110 0.00% 74,307,620
2011-03-14 2011-03-10 188.407 392,615 +888 0.00% 73,971,550
2011-03-11 2011-03-09 190.996 391,727 -711 0.00% 74,818,281
2011-03-10 2011-03-08 191.334 392,438 +178 0.00% 75,086,585
2011-03-09 2011-03-07 187.057 392,260 +355 0.00% 73,374,883
2011-03-07 2011-03-03 189.533 391,905 +533 0.00% 74,278,866
2011-03-04 2011-03-02 188.858 391,372 +889 0.00% 73,913,554
2011-03-03 2011-03-01 193.022 390,483 +2,132 0.00% 75,371,756
2011-03-01 2011-02-25 200.450 388,351 +356 0.00% 77,845,000
2011-02-28 2011-02-24 196.173 387,995 +177 0.00% 76,114,236
2011-02-25 2011-02-23 200.450 387,818 +356 0.00% 77,738,160
2011-02-23 2011-02-21 203.939 387,462 +55 0.00% 79,018,664
2011-02-18 2011-02-16 200.112 387,407 -888 0.00% 77,524,968
2011-02-09 2011-02-07 198.087 388,295 -356 0.00% 76,916,027
2011-02-07 2011-01-31 190.771 388,651 -533 0.00% 74,143,292
2011-01-28 2011-01-26 193.585 389,184 +356 0.00% 75,340,032
2011-01-21 2011-01-19 197.974 388,828 -1,990 0.00% 76,977,845
2011-01-20 2011-01-18 196.961 390,818 -1,258 0.00% 76,975,937
2011-01-19 2011-01-17 195.385 392,076 +178 0.00% 76,605,924
2011-01-17 2011-01-13 194.935 391,898 -103,248 0.00% 76,394,714
2011-01-14 2011-01-12 192.347 495,146 +102,533 0.01% 95,239,633
2011-01-12 2011-01-10 183.905 392,613 +2,288 0.00% 72,203,642
2011-01-11 2011-01-07 186.269 390,325 -1,066 0.00% 72,705,412
2011-01-07 2011-01-05 185.143 391,391 -533 0.00% 72,463,468
2010-12-22 2010-12-20 178.390 391,924 +888 0.00% 69,915,505
2010-12-21 2010-12-17 180.416 391,036 -177 0.00% 70,549,289
2010-12-20 2010-12-16 179.854 391,213 +533 0.00% 70,361,069
2010-12-07 2010-12-03 182.780 390,680 -356 0.00% 71,408,446
2010-12-06 2010-12-02 180.304 391,036 +178 0.00% 70,505,278
2010-12-03 2010-12-01 178.953 390,858 +889 0.00% 69,945,295
2010-12-02 2010-11-30 177.715 389,969 +1,777 0.00% 69,303,408
2010-12-01 2010-11-29 180.191 388,192 -356 0.00% 69,948,803
2010-11-29 2010-11-25 180.191 388,548 +533 0.00% 70,012,951
2010-11-25 2010-11-23 180.529 388,015 +1,955 0.00% 70,047,922
2010-11-24 2010-11-22 185.143 386,060 -2,310 0.00% 71,476,468
2010-11-22 2010-11-18 185.706 388,370 +888 0.00% 72,122,703
2010-11-19 2010-11-17 183.005 387,482 +889 0.00% 70,911,137
2010-11-18 2010-11-16 189.592 386,593 +533 0.00% 73,294,857
2010-11-17 2010-11-15 191.860 386,060 +5,516 0.00% 74,069,328
2010-11-16 2010-11-12 191.519 380,544 +2,116 0.00% 72,881,578
2010-11-15 2010-11-11 196.735 378,428 +353 0.00% 74,450,219
2010-11-12 2010-11-10 195.035 378,075 +176 0.00% 73,737,710
2010-11-11 2010-11-09 196.962 377,899 +177 0.00% 74,431,848
2010-11-09 2010-11-05 199.910 377,722 -112,706 0.00% 75,510,585
2010-11-08 2010-11-04 193.901 490,428 +108,786 0.01% 95,094,327
2010-11-05 2010-11-03 187.097 381,642 -882 0.00% 71,404,133
2010-11-02 2010-10-29 182.675 382,524 +176 0.00% 69,877,518
2010-10-29 2010-10-27 182.902 382,348 +353 0.00% 69,932,078
2010-10-26 2010-10-22 185.510 381,995 -366 0.00% 70,863,764
2010-10-25 2010-10-21 184.943 382,361 +352 0.00% 70,714,877
2010-10-22 2010-10-20 183.922 382,009 +177 0.00% 70,259,926
2010-10-20 2010-10-18 183.355 381,832 +13,405 0.00% 70,010,887
2010-10-19 2010-10-15 188.004 368,427 +2,645 0.00% 69,265,858
2010-10-14 2010-10-12 183.922 365,782 +13,581 0.00% 67,275,420
2010-10-11 2010-10-07 185.283 352,201 -4 0.00% 65,256,816
2010-10-08 2010-10-06 186.077 352,205 -3,879 0.00% 65,537,118
2010-10-07 2010-10-05 183.582 356,084 +2,646 0.00% 65,370,612
2010-10-06 2010-10-04 181.881 353,438 +2,330 0.00% 64,283,697
2010-10-05 2010-09-30 180.747 351,108 +529 0.00% 63,461,785
2010-09-27 2010-09-22 183.922 350,579 -1,940 0.00% 64,479,252
2010-09-21 2010-09-17 187.324 352,519 -1,767 0.00% 66,035,248
2010-09-20 2010-09-16 185.283 354,286 -177 0.00% 65,643,130
2010-09-14 2010-09-10 179.500 354,463 -1,420 0.00% 63,626,065
2010-09-08 2010-09-06 179.840 355,883 -177 0.00% 64,002,018
2010-09-06 2010-09-02 176.778 356,060 -901 0.00% 62,943,740
2010-09-03 2010-09-01 173.377 356,961 -177 0.00% 61,888,719
2010-09-02 2010-08-31 171.903 357,138 +177 0.00% 61,392,950
2010-08-31 2010-08-27 172.696 356,961 -538 0.00% 61,645,860
2010-08-30 2010-08-26 174.397 357,499 -353 0.00% 62,346,834
2010-08-27 2010-08-25 173.150 357,852 +353 0.00% 61,962,043
2010-08-26 2010-08-24 172.129 357,499 +176 0.00% 61,536,082
2010-08-20 2010-08-18 178.933 357,323 +177 0.00% 63,936,846
2010-08-19 2010-08-17 182.506 357,146 +705 0.00% 65,181,163
2010-08-18 2010-08-16 181.820 356,441 +2,770 0.00% 64,808,092
2010-08-16 2010-08-12 182.848 353,671 -175 0.00% 64,668,209
2010-08-12 2010-08-10 187.077 353,846 +2,275 0.00% 66,196,400
2010-08-11 2010-08-09 188.334 351,571 -525 0.00% 66,212,754
2010-08-05 2010-08-03 188.563 352,096 -2,100 0.00% 66,392,104
2010-08-03 2010-07-30 182.277 354,196 +350 0.00% 64,561,816
2010-08-02 2010-07-29 184.106 353,846 +350 0.00% 65,145,021
2010-07-30 2010-07-28 184.906 353,496 -350 0.00% 65,363,368
2010-07-29 2010-07-27 180.220 353,846 -366 0.00% 63,770,142
2010-07-21 2010-07-19 169.021 354,212 +350 0.00% 59,869,116
2010-07-19 2010-07-15 171.192 353,862 -175 0.00% 60,578,308
2010-07-16 2010-07-14 172.678 354,037 -525 0.00% 61,134,240
2010-07-14 2010-07-12 168.678 354,562 +175 0.00% 59,806,715
2010-07-13 2010-07-09 168.563 354,387 +525 0.00% 59,736,697
2010-07-12 2010-07-08 166.849 353,862 -528 0.00% 59,041,609
2010-07-09 2010-07-07 162.735 354,390 +350 0.00% 57,671,713
2010-07-08 2010-07-06 163.764 354,040 +175 0.00% 57,978,893
2010-07-07 2010-07-05 162.621 353,865 +2,763 0.00% 57,545,837
2010-07-06 2010-07-02 163.878 351,102 +175 0.00% 57,537,880
2010-07-02 2010-06-29 167.878 350,927 +175 0.00% 58,912,843
2010-06-29 2010-06-25 172.106 350,752 -298 0.00% 60,366,574
2010-06-22 2010-06-18 171.078 351,050 -175 0.00% 60,056,799
2010-06-17 2010-06-14 168.792 351,225 -22,926 0.00% 59,283,975
2010-06-15 2010-06-11 167.078 374,151 -175 0.00% 62,512,329
2010-06-14 2010-06-10 164.792 374,326 +175 0.00% 61,686,006
2010-06-11 2010-06-09 164.107 374,151 -350 0.00% 61,400,619
2010-06-10 2010-06-08 163.192 374,501 +350 0.00% 61,115,672
2010-06-09 2010-06-07 161.478 374,151 -2,975 0.00% 60,417,183
2010-06-08 2010-06-04 167.992 377,126 +175 0.00% 63,354,171
2010-06-07 2010-06-03 166.621 376,951 -175 0.00% 62,807,835
2010-06-04 2010-06-02 163.307 377,126 -350 0.00% 61,587,149
2010-06-03 2010-06-01 160.907 377,476 -29 0.00% 60,738,407
2010-06-02 2010-05-31 162.735 377,505 +175 0.00% 61,433,336
2010-06-01 2010-05-28 163.649 377,330 -525 0.00% 61,749,828
2010-05-31 2010-05-27 160.221 377,855 +2,100 0.00% 60,540,302
2010-05-27 2010-05-25 158.964 375,755 +1,050 0.00% 59,731,483
2010-05-26 2010-05-24 163.764 374,705 +525 0.00% 61,363,070
2010-05-25 2010-05-20 166.049 374,180 -875 0.00% 62,132,322
2010-05-24 2010-05-19 164.906 375,055 -175 0.00% 61,849,001
2010-05-20 2010-05-18 170.569 375,230 +700 0.00% 64,002,769
2010-05-19 2010-05-17 168.034 374,530 +6,447 0.00% 62,933,753
2010-05-18 2010-05-14 171.952 368,083 +1,389 0.00% 63,292,767
2010-05-17 2010-05-13 176.908 366,694 +1,388 0.00% 64,871,163
2010-05-14 2010-05-12 178.752 365,306 -896 0.00% 65,299,236
2010-05-13 2010-05-11 175.756 366,202 +347 0.00% 64,362,077
2010-05-12 2010-05-10 179.098 365,855 +2,256 0.00% 65,523,865
2010-05-11 2010-05-07 169.532 363,599 +26,204 0.00% 61,641,735
2010-05-10 2010-05-06 177.139 337,395 +6,070 0.00% 59,765,700
2010-05-07 2010-05-05 178.752 331,325 +868 0.00% 59,225,059
2010-05-06 2010-05-04 182.210 330,457 +347 0.00% 60,212,453
2010-05-05 2010-05-03 182.094 330,110 +2,544 0.00% 60,111,182
2010-05-03 2010-04-29 182.325 327,566 +521 0.00% 59,723,437
2010-04-30 2010-04-28 182.325 327,045 +867 0.00% 59,628,446
2010-04-29 2010-04-27 187.742 326,178 -520 0.00% 61,237,189
2010-04-21 2010-04-19 188.664 326,698 -174 0.00% 61,636,029
2010-04-14 2010-04-12 190.623 326,872 -1,041 0.00% 62,309,279
2010-04-13 2010-04-09 188.894 327,913 -868 0.00% 61,940,839
2010-04-07 2010-03-31 182.325 328,781 +174 0.00% 59,944,962
2010-03-30 2010-03-26 184.745 328,607 -521 0.00% 60,708,546
2010-03-19 2010-03-17 187.281 329,128 -1,921 0.00% 61,639,299
2010-03-17 2010-03-15 188.171 331,049 +3,188 0.00% 62,293,737
2010-03-15 2010-03-11 190.382 327,861 +516 0.00% 62,418,761
2010-03-12 2010-03-10 189.916 327,345 -172 0.00% 62,168,151
2010-03-10 2010-03-08 193.291 327,517 -172 0.00% 63,306,101
2010-03-09 2010-03-05 190.382 327,689 +172 0.00% 62,386,016
2010-03-05 2010-03-03 189.567 327,517 +172 0.00% 62,086,477
2010-03-04 2010-03-02 187.473 327,345 +172 0.00% 61,368,193
2010-03-03 2010-03-01 201.670 327,173 +172 0.00% 65,980,880
2010-03-01 2010-02-25 198.528 327,001 +515 0.00% 64,918,757
2010-02-11 2010-02-09 184.563 326,486 +172 0.00% 60,257,323
2010-02-10 2010-02-08 185.960 326,314 +344 0.00% 60,681,257
2010-02-09 2010-02-05 187.822 325,970 +4,296 0.00% 61,224,218
2010-02-05 2010-02-03 199.575 321,674 -343 0.00% 64,198,099
2010-02-02 2010-01-29 194.571 322,017 +343 0.00% 62,655,206
2010-02-01 2010-01-28 197.946 321,674 -171 0.00% 63,674,033
2010-01-29 2010-01-27 195.618 321,845 -172 0.00% 62,958,818
2010-01-28 2010-01-26 195.735 322,017 +172 0.00% 63,029,938
2010-01-27 2010-01-25 196.200 321,845 +171 0.00% 63,146,084
2010-01-26 2010-01-22 199.459 321,674 +516 0.00% 64,160,666
2010-01-22 2010-01-20 204.463 321,158 +178 0.00% 65,664,795
2010-01-21 2010-01-19 206.557 320,980 +515 0.00% 66,300,746
2010-01-20 2010-01-18 207.721 320,465 +166 0.00% 66,567,295
2010-01-18 2010-01-14 211.445 320,299 -556 0.00% 67,725,559
2010-01-13 2010-01-11 215.052 320,855 -325 0.00% 69,000,600
2010-01-11 2010-01-07 212.376 321,180 -172 0.00% 68,210,848
2010-01-04 2009-12-29 205.859 321,352 +172 0.00% 66,153,211
2009-12-30 2009-12-28 205.743 321,180 -172 0.00% 66,080,427
2009-12-29 2009-12-24 206.208 321,352 +172 0.00% 66,265,398
2009-12-28 2009-12-22 202.833 321,180 +1,031 0.00% 65,146,032
2009-12-22 2009-12-18 203.532 320,149 +515 0.00% 65,160,446
2009-12-17 2009-12-15 208.186 319,634 +344 0.00% 66,543,463
2009-12-16 2009-12-14 212.841 319,290 +344 0.00% 67,958,081
2009-12-15 2009-12-11 209.816 318,946 -344 0.00% 66,919,852
2009-12-11 2009-12-09 205.277 319,290 -223 0.00% 65,542,950
2009-12-10 2009-12-08 210.747 319,513 +362 0.00% 67,336,272
2009-12-08 2009-12-04 217.496 319,151 +344 0.00% 69,414,084
2009-12-03 2009-12-01 213.307 318,807 -172 0.00% 68,003,678
2009-12-02 2009-11-30 211.096 318,979 -172 0.00% 67,335,093
2009-12-01 2009-11-27 202.484 319,151 +687 0.00% 64,623,064
2009-11-26 2009-11-24 221.220 318,464 +172 0.00% 70,450,576
2009-11-25 2009-11-23 222.500 318,292 -687 0.00% 70,819,963
2009-11-20 2009-11-18 224.595 318,979 +344 0.00% 71,640,975
2009-11-19 2009-11-17 229.539 318,635 -179 0.00% 73,139,182
2009-11-18 2009-11-16 227.431 318,814 +1,506 0.00% 72,508,206
2009-11-17 2009-11-13 221.575 317,308 -341 0.00% 70,307,670
2009-11-16 2009-11-12 217.711 317,649 -51,233 0.00% 69,155,613
2009-11-13 2009-11-11 220.170 368,882 +51,233 0.00% 81,216,798
2009-11-11 2009-11-09 208.225 317,649 +341 0.00% 66,142,377
2009-11-09 2009-11-05 199.676 317,308 +684 0.00% 63,358,656
2009-11-05 2009-11-03 200.730 316,624 +512 0.00% 63,555,801
2009-11-04 2009-11-02 202.252 316,112 +171 0.00% 63,934,294
2009-11-02 2009-10-29 200.964 315,941 +170 0.00% 63,492,704
2009-10-30 2009-10-28 203.423 315,771 +171 0.00% 64,235,131
2009-10-29 2009-10-27 205.882 315,600 +342 0.00% 64,976,515
2009-10-28 2009-10-23 211.621 315,258 -513 0.00% 66,715,204
2009-10-22 2009-10-20 209.162 315,771 +342 0.00% 66,047,175
2009-10-20 2009-10-16 211.270 315,429 -71 0.00% 66,640,570
2009-10-12 2009-10-08 208.576 315,500 -175 0.00% 65,805,749
2009-10-07 2009-10-05 200.730 315,675 +2,160 0.00% 63,365,309
2009-10-06 2009-10-02 202.720 313,515 +171 0.00% 63,555,910
2009-09-29 2009-09-25 206.234 313,344 +341 0.00% 64,622,133
2009-09-28 2009-09-24 207.756 313,003 +683 0.00% 65,028,340
2009-09-25 2009-09-23 212.675 312,320 +342 0.00% 66,422,649
2009-09-23 2009-09-21 213.026 311,978 +683 0.00% 66,459,523
2009-09-21 2009-09-17 213.026 311,295 -171 0.00% 66,314,026
2009-09-18 2009-09-16 204.711 311,466 -1,366 0.00% 63,760,634
2009-09-16 2009-09-14 196.396 312,832 +171 0.00% 61,439,091
2009-09-14 2009-09-10 196.631 312,661 +1,195 0.00% 61,478,740
2009-09-10 2009-09-08 198.504 311,466 -341 0.00% 61,827,388
2009-09-08 2009-09-04 192.180 311,807 +512 0.00% 59,923,199
2009-09-07 2009-09-03 189.721 311,295 -341 0.00% 59,059,221
2009-09-04 2009-09-02 188.901 311,636 +853 0.00% 58,868,442
2009-09-03 2009-09-01 195.225 310,783 +171 0.00% 60,672,712
2009-08-28 2009-08-26 198.387 310,612 -683 0.00% 61,621,489
2009-08-25 2009-08-21 193.703 311,295 +171 0.00% 60,298,735
2009-08-20 2009-08-18 196.923 311,124 +341 0.00% 61,267,327
2009-08-19 2009-08-17 193.265 310,783 +4,004 0.00% 60,063,445
2009-08-18 2009-08-14 199.164 306,779 -678 0.00% 61,099,429
2009-08-17 2009-08-13 198.928 307,457 +339 0.00% 61,161,910
2009-08-14 2009-08-12 193.383 307,118 +170 0.00% 59,391,365
2009-08-13 2009-08-11 202.940 306,948 +339 0.00% 62,292,009
2009-08-11 2009-08-07 197.748 306,609 -18,646 0.00% 60,631,456
2009-08-10 2009-08-06 201.052 325,255 +17,290 0.00% 65,393,210
2009-08-07 2009-08-05 194.563 307,965 -171 0.00% 59,918,523
2009-08-06 2009-08-04 196.097 308,136 -2,665 0.00% 60,424,427
2009-08-04 2009-07-31 181.938 310,801 -1,864 0.00% 56,546,518
2009-08-03 2009-07-30 173.915 312,665 +508 0.00% 54,377,074
2009-07-31 2009-07-29 171.791 312,157 -847 0.00% 53,625,769
2009-07-30 2009-07-28 173.915 313,004 +1,695 0.00% 54,436,031
2009-07-29 2009-07-27 171.791 311,309 +339 0.00% 53,480,091
2009-07-28 2009-07-24 172.853 310,970 +169 0.00% 53,752,071
2009-07-27 2009-07-23 170.139 310,801 +170 0.00% 52,879,428
2009-07-24 2009-07-22 165.656 310,631 +169 0.00% 51,457,773
2009-07-23 2009-07-21 169.431 310,462 -22,036 0.00% 52,601,966
2009-07-22 2009-07-20 166.246 332,498 +19,988 0.00% 55,276,319
2009-07-21 2009-07-17 161.172 312,510 -509 0.00% 50,367,884
2009-07-20 2009-07-16 157.750 313,019 -1,749 0.00% 49,378,875
2009-07-16 2009-07-14 151.143 314,768 +170 0.00% 47,574,999
2009-07-13 2009-07-09 147.957 314,598 +1,184 0.00% 46,547,095
2009-07-09 2009-07-07 149.963 313,414 +508 0.00% 47,000,559
2009-07-08 2009-07-06 149.373 312,906 +2,302 0.00% 46,739,782
2009-07-07 2009-07-03 151.025 310,604 +169 0.00% 46,908,992
2009-07-06 2009-07-02 150.907 310,435 -2,034 0.00% 46,846,841
2009-06-29 2009-06-25 155.391 312,469 +339 0.00% 48,554,758
2009-06-26 2009-06-24 154.565 312,130 +848 0.00% 48,244,287
2009-06-25 2009-06-23 152.795 311,282 +508 0.00% 47,562,301
2009-06-23 2009-06-19 157.160 310,774 +509 0.00% 48,841,387
2009-06-22 2009-06-18 155.509 310,265 +1,356 0.00% 48,248,885
2009-06-19 2009-06-17 157.514 308,909 +169 0.00% 48,657,625
2009-06-18 2009-06-16 157.160 308,740 +1,017 0.00% 48,521,722
2009-06-16 2009-06-12 164.830 307,723 -4 0.00% 50,721,892
2009-06-12 2009-06-10 157.514 307,727 +678 0.00% 48,471,443
2009-06-10 2009-06-08 151.143 307,049 +6,780 0.00% 46,408,326
2009-06-09 2009-06-05 155.273 300,269 +678 0.00% 46,623,564
2009-06-08 2009-06-04 158.458 299,591 +339 0.00% 47,472,692
2009-06-05 2009-06-03 157.750 299,252 -8,136 0.00% 47,207,125
2009-06-04 2009-06-02 160.582 307,388 -170 0.00% 49,361,019
2009-06-03 2009-06-01 167.071 307,558 -4,180 0.00% 51,384,172
2009-06-01 2009-05-27 162.234 311,738 -339 0.00% 50,574,492
2009-05-27 2009-05-25 155.509 312,077 -170 0.00% 48,530,667
2009-05-25 2009-05-21 156.217 312,247 -85,432 0.00% 48,778,152
2009-05-22 2009-05-20 160.346 397,679 +85,602 0.01% 63,766,297
2009-05-21 2009-05-19 162.766 312,077 -18,137 0.00% 50,795,656
2009-05-20 2009-05-18 153.122 330,214 +20,128 0.00% 50,562,990
2009-05-18 2009-05-14 148.478 310,086 +5,375 0.00% 46,041,017
2009-05-14 2009-05-12 160.266 304,711 -1,008 0.00% 48,834,808
2009-05-13 2009-05-11 157.408 305,719 -26,371 0.00% 48,122,722
2009-05-12 2009-05-08 156.932 332,090 +15,117 0.00% 52,115,572
2009-05-11 2009-05-07 154.908 316,973 -18,311 0.00% 49,101,625
2009-05-08 2009-05-06 146.692 335,284 +27,142 0.00% 49,183,546
2009-05-07 2009-05-05 138.000 308,142 +4,353 0.00% 42,523,659
2009-05-06 2009-05-04 135.500 303,789 -733 0.00% 41,163,340
2009-05-05 2009-04-30 130.380 304,522 -336 0.00% 39,703,527
2009-05-04 2009-04-29 122.164 304,858 +168 0.00% 37,242,708
2009-04-30 2009-04-28 120.140 304,690 +2,856 0.00% 36,605,443
2009-04-28 2009-04-24 125.498 301,834 +672 0.00% 37,879,572
2009-04-27 2009-04-23 125.141 301,162 +1,847 0.00% 37,687,661
2009-04-24 2009-04-22 122.045 299,315 +840 0.00% 36,529,913
2009-04-23 2009-04-21 124.188 298,475 +9,099 0.00% 37,067,096
2009-04-22 2009-04-20 130.856 289,376 +2,183 0.00% 37,866,616
2009-04-21 2009-04-17 131.332 287,193 +1,008 0.00% 37,717,740
2009-04-20 2009-04-16 131.571 286,185 -2,015 0.00% 37,653,508
2009-04-17 2009-04-15 130.975 288,200 +671 0.00% 37,747,045
2009-04-16 2009-04-14 132.523 287,529 -1,973 0.00% 38,104,223
2009-04-15 2009-04-09 121.212 289,502 -1,512 0.00% 35,090,992
2009-04-14 2009-04-08 115.139 291,014 -3,359 0.00% 33,507,085
2009-04-09 2009-04-07 121.926 294,373 -168 0.00% 35,891,716
2009-04-08 2009-04-06 123.950 294,541 +78,323 0.00% 36,508,399
2009-04-07 2009-04-03 117.759 216,218 -35,778 0.00% 25,461,526
2009-04-06 2009-04-02 117.640 251,996 +38,970 0.00% 29,644,688
2009-04-02 2009-03-31 101.565 213,026 +1,007 0.00% 21,636,048
2009-04-01 2009-03-30 101.684 212,019 +168 0.00% 21,559,017
2009-03-31 2009-03-27 104.304 211,851 +840 0.00% 22,096,878
2009-03-30 2009-03-26 103.232 211,011 +1,400 0.00% 21,783,140
2009-03-26 2009-03-24 109.067 209,611 +2,016 0.00% 22,861,559
2009-03-25 2009-03-23 99.303 207,595 +1,008 0.00% 20,614,805
2009-03-24 2009-03-20 98.708 206,587 +2,351 0.00% 20,391,718
2009-03-23 2009-03-19 98.827 204,236 +1,848 0.00% 20,183,974
2009-03-20 2009-03-18 101.684 202,388 +168 0.00% 20,579,695
2009-03-19 2009-03-17 99.874 202,220 -168 0.00% 20,196,544
2009-03-18 2009-03-16 97.083 202,388 +6,778 0.00% 19,648,430
2009-03-17 2009-03-13 92.836 195,610 +989 0.00% 18,159,572
2009-03-16 2009-03-12 87.860 194,621 +2,142 0.00% 17,099,420
2009-03-13 2009-03-11 100.779 192,479 +2,472 0.00% 19,397,935
2009-03-12 2009-03-10 98.552 190,007 +14,368 0.00% 18,725,492
2009-03-11 2009-03-09 86.495 175,639 +1,785 0.00% 15,191,851
2009-03-10 2009-03-06 114.016 173,854 -2,289 0.00% 19,822,104
2009-03-09 2009-03-05 117.423 176,143 +3,052 0.00% 20,683,270
2009-03-06 2009-03-04 115.851 173,091 +19,534 0.00% 20,052,686
2009-03-05 2009-03-03 121.224 153,557 +6,715 0.00% 18,614,748
2009-03-04 2009-03-02 149.269 146,842 -92 0.00% 21,918,954
2009-03-03 2009-02-27 149.269 146,934 +153 0.00% 21,932,687
2009-03-02 2009-02-26 150.579 146,781 -764 0.00% 22,102,209
2009-02-27 2009-02-25 144.420 147,545 +153 0.00% 21,308,452
2009-02-26 2009-02-24 140.619 147,392 +1,984 0.00% 20,726,188
2009-02-25 2009-02-23 144.944 145,408 +305 0.00% 21,076,051
2009-02-24 2009-02-20 143.634 145,103 +763 0.00% 20,841,681
2009-02-23 2009-02-19 147.041 144,340 -610 0.00% 21,223,909
2009-02-20 2009-02-18 148.614 144,950 +458 0.00% 21,541,557
2009-02-19 2009-02-17 150.711 144,492 +1,831 0.00% 21,776,468
2009-02-18 2009-02-16 154.642 142,661 +3,205 0.00% 22,061,400
2009-02-17 2009-02-13 159.884 139,456 +458 0.00% 22,296,816
2009-02-11 2009-02-09 163.816 138,998 -1,221 0.00% 22,770,070
2009-02-05 2009-02-03 152.021 140,219 +1,068 0.00% 21,316,243
2009-02-02 2009-01-29 164.078 139,151 -305 0.00% 22,831,606
2009-01-29 2009-01-22 149.400 139,456 +1,679 0.00% 20,834,729
2009-01-23 2009-01-21 144.158 137,777 +2,136 0.00% 19,861,645
2009-01-22 2009-01-20 150.711 135,641 +1,526 0.00% 20,442,529
2009-01-21 2009-01-19 163.292 134,115 -1,526 0.00% 21,899,853
2009-01-20 2009-01-16 168.272 135,641 +611 0.00% 22,824,528
2009-01-19 2009-01-15 172.989 135,030 +2,439 0.00% 23,358,772
2009-01-16 2009-01-14 183.474 132,591 -19,687 0.00% 24,326,963
2009-01-15 2009-01-13 191.337 152,278 +20,755 0.00% 29,136,396
2009-01-14 2009-01-12 193.303 131,523 +1,545 0.00% 25,423,746
2009-01-13 2009-01-09 195.793 129,978 +5,036 0.00% 25,448,738
2009-01-09 2009-01-07 196.579 124,942 -152 0.00% 24,560,970
2009-01-05 2008-12-31 193.172 125,094 +152 0.00% 24,164,609
2009-01-02 2008-12-29 192.647 124,942 -152 0.00% 24,069,751
2008-12-30 2008-12-24 193.827 125,094 +1,678 0.00% 24,246,578
2008-12-29 2008-12-22 194.089 123,416 +763 0.00% 23,953,685
2008-12-23 2008-12-19 200.642 122,653 +458 0.00% 24,609,295
2008-12-22 2008-12-18 213.878 122,195 +916 0.00% 26,134,813
2008-12-10 2008-12-08 224.100 121,279 -305 0.00% 27,178,628
2008-12-02 2008-11-28 219.382 121,584 +152 0.00% 26,673,358
2008-12-01 2008-11-27 214.009 121,432 +153 0.00% 25,987,538
2008-11-28 2008-11-26 212.305 121,279 -763 0.00% 25,748,174
2008-11-27 2008-11-25 200.511 122,042 -153 0.00% 24,470,709
2008-11-26 2008-11-24 195.924 122,195 +305 0.00% 23,940,898
2008-11-25 2008-11-21 201.952 121,890 +153 0.00% 24,615,946
2008-11-24 2008-11-20 198.152 121,737 +5,647 0.00% 24,122,382
2008-11-21 2008-11-19 207.587 116,090 -3,816 0.00% 24,098,821
2008-11-19 2008-11-17 218.657 119,906 +2,118 0.00% 26,218,254
2008-11-17 2008-11-13 215.722 117,788 +150 0.00% 25,409,433
2008-11-13 2008-11-11 234.799 117,638 +899 0.00% 27,621,305
2008-11-12 2008-11-10 246.272 116,739 -150 0.00% 28,749,584
2008-11-07 2008-11-05 253.343 116,889 -2,248 0.00% 29,613,007
2008-11-05 2008-11-03 246.806 119,137 -1,649 0.00% 29,403,721
2008-11-03 2008-10-30 254.544 120,786 -150 0.00% 30,745,310
2008-10-30 2008-10-28 240.136 120,936 -900 0.00% 29,041,029
2008-10-29 2008-10-27 200.113 121,836 +900 0.00% 24,380,959
2008-10-28 2008-10-24 234.799 120,936 +4,347 0.00% 28,395,673
2008-10-27 2008-10-23 268.418 116,589 +3,448 0.00% 31,294,604
2008-10-20 2008-10-16 289.497 113,141 +600 0.00% 32,753,947
2008-10-16 2008-10-14 306.573 112,541 +150 0.00% 34,502,034
2008-10-15 2008-10-13 305.506 112,391 +150 0.00% 34,336,096
2008-10-14 2008-10-10 292.965 112,241 +300 0.00% 32,882,722
2008-10-13 2008-10-09 314.844 111,941 -154 0.00% 35,243,991
2008-10-10 2008-10-08 308.974 112,095 -150 0.00% 34,634,482
2008-10-08 2008-10-03 328.719 112,245 +1,018 0.00% 36,897,047
2008-10-06 2008-10-02 329.786 111,227 -150 0.00% 36,681,120
2008-10-03 2008-09-30 324.983 111,377 +150 0.00% 36,195,677
2008-10-02 2008-09-29 326.584 111,227 -159 0.00% 36,324,993
2008-09-24 2008-09-22 336.190 111,386 -150 0.00% 37,446,829
2008-09-23 2008-09-19 329.519 111,536 -789 0.00% 36,753,264
2008-09-22 2008-09-18 306.573 112,325 +789 0.00% 34,435,814
2008-09-19 2008-09-17 307.107 111,536 -600 0.00% 34,253,447
2008-09-18 2008-09-16 314.844 112,136 +3,299 0.00% 35,305,386
2008-09-11 2008-09-09 331.120 108,837 -150 0.00% 36,038,129
2008-09-10 2008-09-08 330.053 108,987 -300 0.00% 35,971,479
2008-09-09 2008-09-05 312.977 109,287 +450 0.00% 34,204,277
2008-08-26 2008-08-21 314.311 108,837 +149 0.00% 34,208,635
2008-08-21 2008-08-19 329.824 108,688 +300 0.00% 35,847,912
2008-08-20 2008-08-18 335.762 108,388 +1,240 0.00% 36,392,563
2008-08-19 2008-08-15 336.842 107,148 +297 0.00% 36,091,898
2008-08-18 2008-08-14 338.461 106,851 +444 0.00% 36,164,894
2008-08-14 2008-08-12 346.018 106,407 -444 0.00% 36,818,771
2008-08-12 2008-08-08 343.859 106,851 -134 0.00% 36,741,686
2008-08-11 2008-08-07 347.908 106,985 +134 0.00% 37,220,900
2008-07-30 2008-07-28 344.939 106,851 -445 0.00% 36,857,045
2008-07-28 2008-07-24 349.797 107,296 -444 0.00% 37,531,818
2008-07-23 2008-07-21 337.111 107,740 -593 0.00% 36,320,387
2008-07-22 2008-07-18 323.886 108,333 -297 0.00% 35,087,553
2008-07-17 2008-07-15 304.993 108,630 +445 0.00% 33,131,362
2008-07-16 2008-07-14 314.709 108,185 +443 0.00% 34,046,829
2008-07-14 2008-07-10 320.107 107,742 +148 0.00% 34,489,015
2008-07-10 2008-07-08 312.550 107,594 +148 0.00% 33,628,514
2008-07-09 2008-07-07 320.377 107,446 +1,015 0.00% 34,423,263
2008-07-04 2008-07-02 320.107 106,431 +148 0.00% 34,069,354
2008-06-17 2008-06-13 335.492 106,283 +149 0.00% 35,657,098
2008-06-16 2008-06-12 340.080 106,134 +444 0.00% 36,094,094
2008-06-12 2008-06-10 344.939 105,690 +445 0.00% 36,456,571
2008-06-03 2008-05-30 355.465 105,245 -3,705 0.00% 37,410,913
2008-05-29 2008-05-27 354.385 108,950 +3,705 0.00% 38,610,286
2008-05-21 2008-05-19 370.111 105,245 +1,095 0.00% 38,952,346
2008-05-13 2008-05-08 367.929 104,150 -2 0.00% 38,319,826
2008-05-07 2008-05-05 371.748 104,152 +1,916 0.00% 38,718,255
2008-05-06 2008-05-02 371.748 102,236 -147 0.00% 38,005,986
2008-04-28 2008-04-24 356.474 102,383 +147 0.00% 36,496,880
2008-04-17 2008-04-15 354.838 102,236 -440 0.00% 36,277,174
2008-04-16 2008-04-14 356.474 102,676 -147 0.00% 36,601,327
2008-03-28 2008-03-26 347.201 102,823 -147 0.00% 35,700,227
2008-03-27 2008-03-25 346.383 102,970 -146 0.00% 35,667,013
2008-03-26 2008-03-20 329.200 103,116 -734 0.00% 33,945,767
2008-03-20 2008-03-18 336.877 103,850 -733 0.00% 34,984,711
2008-03-19 2008-03-17 330.442 104,583 +3,209 0.00% 34,558,613
2008-03-18 2008-03-14 343.872 101,374 +143 0.00% 34,859,710
2008-03-06 2008-03-04 336.877 101,231 -143 0.00% 34,102,430
2008-03-05 2008-03-03 333.800 101,374 +143 0.00% 33,838,596
2008-02-21 2008-02-19 320.089 101,231 -286 0.00% 32,402,973
2008-02-20 2008-02-18 315.053 101,517 +143 0.00% 31,983,241
2008-02-14 2008-02-12 308.618 101,374 +143 0.00% 31,285,810
2008-02-13 2008-02-11 305.820 101,231 +143 0.00% 30,958,435
2008-02-12 2008-02-06 318.690 101,088 -286 0.00% 32,215,779
2008-01-28 2008-01-24 322.887 101,374 -143 0.00% 32,732,389
2008-01-24 2008-01-22 292.110 101,517 +286 0.00% 29,654,089
2008-01-22 2008-01-18 331.281 101,231 +143 0.00% 33,535,944
2008-01-21 2008-01-17 332.960 101,088 -573 0.00% 33,658,276
2008-01-18 2008-01-16 321.768 101,661 +2,001 0.00% 32,711,279
2008-01-17 2008-01-15 337.997 99,660 -286 0.00% 33,684,734
2008-01-16 2008-01-14 345.271 99,946 -659 0.00% 34,508,484
2008-01-15 2008-01-11 345.831 100,605 +143 0.00% 34,792,316
2008-01-14 2008-01-10 353.385 100,462 +286 0.00% 35,501,808
2008-01-09 2008-01-07 357.582 100,176 +858 0.00% 35,821,177
2007-12-27 2007-12-20 366.816 99,318 +286 0.00% 36,431,409
2007-12-21 2007-12-19 366.256 99,032 -143 0.00% 36,271,081
2007-12-20 2007-12-18 368.774 99,175 +143 0.00% 36,573,197
2007-12-05 2007-12-03 369.614 99,032 -143 0.00% 36,603,589
2007-11-26 2007-11-22 364.298 99,175 -143 0.00% 36,129,213
2007-11-23 2007-11-21 368.774 99,318 +143 0.00% 36,625,932
2007-11-21 2007-11-19 382.880 99,175 +972 0.00% 37,972,138
2007-11-19 2007-11-15 392.205 98,203 +142 0.00% 38,515,698
2007-11-15 2007-11-13 387.966 98,061 -142 0.00% 38,044,371
2007-11-12 2007-11-08 402.377 98,203 +283 0.00% 39,514,664
2007-11-08 2007-11-06 413.398 97,920 +425 0.00% 40,479,886
2007-11-07 2007-11-05 412.267 97,495 +283 0.00% 40,193,996
2007-11-05 2007-11-01 429.504 97,212 -283 0.00% 41,752,936
2007-11-01 2007-10-30 423.287 97,495 -566 0.00% 41,268,407
2007-10-29 2007-10-25 410.854 98,061 -283 0.00% 40,288,795
2007-10-26 2007-10-24 410.289 98,344 +141 0.00% 40,349,489
2007-10-24 2007-10-22 411.137 98,203 +142 0.00% 40,374,885
2007-10-18 2007-10-16 420.744 98,061 -283 0.00% 41,258,608
2007-10-17 2007-10-15 431.764 98,344 -142 0.00% 42,461,446
2007-10-11 2007-10-09 423.005 98,486 -3,539 0.00% 41,660,056
2007-10-09 2007-10-05 426.113 102,025 -2 0.00% 43,474,190
2007-10-08 2007-10-04 421.027 102,027 -141 0.00% 42,956,109
2007-10-05 2007-10-03 417.353 102,168 -283 0.00% 42,640,171
2007-10-04 2007-10-02 406.898 102,451 +199 0.00% 41,687,154
2007-10-02 2007-09-27 405.203 102,252 -142 0.00% 41,432,822
2007-09-25 2007-09-21 400.117 102,394 +142 0.00% 40,969,561
2007-09-24 2007-09-20 399.552 102,252 -142 0.00% 40,854,958
2007-09-21 2007-09-19 399.552 102,394 -849 0.00% 40,911,695
2007-09-20 2007-09-18 389.097 103,243 +142 0.00% 40,171,505
2007-09-19 2007-09-17 389.662 103,101 +283 0.00% 40,174,520
2007-09-18 2007-09-14 392.205 102,818 -142 0.00% 40,325,724
2007-09-06 2007-09-04 394.183 102,960 +142 0.00% 40,585,069
2007-09-05 2007-09-03 395.313 102,818 -294 0.00% 40,645,308
2007-08-31 2007-08-29 390.509 103,112 +142 0.00% 40,266,215
2007-08-21 2007-08-17 383.728 102,970 +2,831 0.00% 39,512,457
2007-08-20 2007-08-16 384.576 100,139 +283 0.00% 38,511,012
2007-08-15 2007-08-13 403.040 99,856 +934 0.00% 40,245,951
2007-08-07 2007-08-03 411.027 98,922 -561 0.00% 40,659,566
2007-07-30 2007-07-26 408.459 99,483 +281 0.00% 40,634,766
2007-07-27 2007-07-25 410.171 99,202 +421 0.00% 40,689,765
2007-07-25 2007-07-23 413.023 98,781 +280 0.00% 40,798,843
2007-07-18 2007-07-16 413.308 98,501 +701 0.00% 40,711,293
2007-07-13 2007-07-11 408.459 97,800 -140 0.00% 39,947,328
2007-07-12 2007-07-10 414.449 97,940 -421 0.00% 40,591,171
2007-07-11 2007-07-09 413.594 98,361 -1 0.00% 40,681,486
2007-07-10 2007-07-06 412.167 98,362 +420 0.00% 40,541,617
2007-07-05 2007-07-03 408.459 97,942 +745 0.00% 40,005,330
2007-07-04 2007-06-29 406.463 97,197 -421 0.00% 39,506,958
2007-06-26 2007-06-22 415.020 97,618 0.00% 40,513,407

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