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: UNICORN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 61.400 2,500 +0 0.00% 153,500
2025-10-13 2025-10-09 63.700 2,500 +0 0.00% 159,250
2025-10-10 2025-10-08 63.150 2,500 +0 0.00% 157,875
2025-10-09 2025-10-06 62.350 2,500 +0 0.00% 155,875
2025-10-08 2025-10-03 63.250 2,500 +0 0.00% 158,125
2025-10-06 2025-10-02 63.250 2,500 +0 0.00% 158,125
2025-10-03 2025-09-30 62.700 2,500 +0 0.00% 156,750
2025-10-02 2025-09-29 62.400 2,500 +0 0.00% 156,000
2025-09-30 2025-09-26 62.450 2,500 +0 0.00% 156,125
2025-09-29 2025-09-25 62.200 2,500 +0 0.00% 155,500
2025-09-26 2025-09-24 63.850 2,500 +0 0.00% 159,625
2025-09-25 2025-09-23 64.450 2,500 +0 0.00% 161,125
2025-09-24 2025-09-22 64.800 2,500 +0 0.00% 162,000
2025-09-23 2025-09-19 63.650 2,500 +0 0.00% 159,125
2025-09-22 2025-09-18 63.200 2,500 +0 0.00% 158,000
2025-09-19 2025-09-17 63.300 2,500 +0 0.00% 158,250
2025-09-18 2025-09-16 63.700 2,500 +0 0.00% 159,250
2025-09-17 2025-09-15 62.000 2,500 +0 0.00% 155,000
2025-09-16 2025-09-12 62.450 2,500 +0 0.00% 156,125
2025-09-15 2025-09-11 62.650 2,500 +0 0.00% 156,625
2025-09-12 2025-09-10 61.650 2,500 +0 0.00% 154,125
2025-09-11 2025-09-09 61.700 2,500 +0 0.00% 154,250
2025-09-10 2025-09-08 60.650 2,500 +0 0.00% 151,625
2025-09-09 2025-09-05 61.350 2,500 +0 0.00% 153,375
2025-09-08 2025-09-04 60.900 2,500 +0 0.00% 152,250
2025-09-05 2025-09-03 61.950 2,500 +0 0.00% 154,875
2025-09-04 2025-09-02 61.300 2,500 +0 0.00% 153,250
2025-09-03 2025-09-01 62.850 2,500 +0 0.00% 157,125
2025-09-02 2025-08-29 62.850 2,500 +0 0.00% 157,125
2025-09-01 2025-08-28 63.300 2,500 +0 0.00% 158,250
2025-08-29 2025-08-27 63.550 2,500 +0 0.00% 158,875
2025-08-28 2025-08-26 62.550 2,500 +0 0.00% 156,375
2025-08-27 2025-08-25 62.450 2,500 +0 0.00% 156,125
2025-08-26 2025-08-22 61.800 2,500 +0 0.00% 154,500
2025-08-25 2025-08-21 61.250 2,500 +0 0.00% 153,125
2025-08-22 2025-08-20 62.100 2,500 +0 0.00% 155,250
2025-08-21 2025-08-19 62.700 2,500 +0 0.00% 156,750
2025-08-20 2025-08-18 61.300 2,500 +0 0.00% 153,250
2025-08-19 2025-08-15 63.250 2,500 +0 0.00% 158,125
2025-08-18 2025-08-14 63.000 2,500 +0 0.00% 157,500
2025-08-15 2025-08-13 63.200 2,500 +0 0.00% 158,000
2025-08-14 2025-08-12 63.350 2,500 +0 0.00% 158,375
2025-08-13 2025-08-11 62.050 2,500 +0 0.00% 155,125
2025-08-12 2025-08-08 61.900 2,500 +0 0.00% 154,750
2025-08-11 2025-08-07 61.300 2,500 +0 0.00% 153,250
2025-08-08 2025-08-06 60.400 2,500 +0 0.00% 151,000
2025-08-07 2025-08-05 59.300 2,500 +0 0.00% 148,250
2025-08-06 2025-08-04 58.800 2,500 +0 0.00% 147,000
2025-08-05 2025-08-01 57.850 2,500 +0 0.00% 144,625
2025-08-04 2025-07-31 58.300 2,500 +0 0.00% 145,750
2025-08-01 2025-07-30 58.500 2,500 +0 0.00% 146,250
2025-07-31 2025-07-29 58.700 2,500 +0 0.00% 146,750
2025-07-30 2025-07-28 57.350 2,500 +0 0.00% 143,375
2025-07-29 2025-07-25 56.250 2,500 +0 0.00% 140,625
2025-07-28 2025-07-24 56.250 2,500 +0 0.00% 140,625
2025-07-25 2025-07-23 56.350 2,500 +0 0.00% 140,875
2025-07-24 2025-07-22 56.950 2,500 +0 0.00% 142,375
2025-07-23 2025-07-21 56.600 2,500 +0 0.00% 141,500
2025-07-22 2025-07-18 55.150 2,500 +0 0.00% 137,875
2025-07-21 2025-07-17 55.200 2,500 +0 0.00% 138,000
2025-07-18 2025-07-16 62.667 2,500 +0 0.00% 156,668
2025-07-17 2025-07-15 62.667 2,500 +146 0.00% 156,668
2025-07-16 2025-07-14 62.402 2,354 +0 0.00% 146,894
2025-07-15 2025-07-11 62.136 2,354 +0 0.00% 146,269
2025-07-14 2025-07-10 62.349 2,354 +0 0.00% 146,769
2025-07-11 2025-07-09 62.136 2,354 +0 0.00% 146,269
2025-07-10 2025-07-08 61.924 2,354 +0 0.00% 145,769
2025-07-09 2025-07-07 62.136 2,354 +0 0.00% 146,269
2025-07-08 2025-07-04 62.030 2,354 +0 0.00% 146,019
2025-07-07 2025-07-03 61.977 2,354 +0 0.00% 145,894
2025-07-04 2025-07-02 61.233 2,354 +0 0.00% 144,144
2025-07-03 2025-06-30 60.490 2,354 +0 0.00% 142,393
2025-07-02 2025-06-27 60.862 2,354 +0 0.00% 143,268
2025-06-30 2025-06-26 60.437 2,354 +0 0.00% 142,268
2025-06-27 2025-06-25 60.437 2,354 +0 0.00% 142,268
2025-06-26 2025-06-24 60.118 2,354 +0 0.00% 141,518
2025-06-25 2025-06-23 59.056 2,354 +0 0.00% 139,018
2025-06-24 2025-06-20 58.950 2,354 +0 0.00% 138,768
2025-06-23 2025-06-19 58.631 2,354 +0 0.00% 138,018
2025-06-20 2025-06-18 59.215 2,354 +0 0.00% 139,393
2025-06-19 2025-06-17 58.897 2,354 +0 0.00% 138,643
2025-06-18 2025-06-16 58.525 2,354 +0 0.00% 137,768
2025-06-17 2025-06-13 58.790 2,354 +0 0.00% 138,393
2025-06-16 2025-06-12 58.844 2,354 +0 0.00% 138,518
2025-06-13 2025-06-11 58.366 2,354 +0 0.00% 137,393
2025-06-12 2025-06-10 57.250 2,354 +0 0.00% 134,767
2025-06-11 2025-06-09 57.728 2,354 +0 0.00% 135,892
2025-06-10 2025-06-06 58.578 2,354 +0 0.00% 137,893
2025-06-09 2025-06-05 57.144 2,354 +0 0.00% 134,517
2025-06-06 2025-06-04 56.454 2,354 +0 0.00% 132,892
2025-06-05 2025-06-03 55.870 2,354 +0 0.00% 131,517
2025-06-04 2025-06-02 55.657 2,354 +0 0.00% 131,017
2025-06-03 2025-05-30 55.445 2,354 +0 0.00% 130,517
2025-06-02 2025-05-29 55.816 2,354 +0 0.00% 131,392
2025-05-30 2025-05-28 55.657 2,354 +0 0.00% 131,017
2025-05-29 2025-05-27 55.657 2,354 +0 0.00% 131,017
2025-05-28 2025-05-26 55.445 2,354 +0 0.00% 130,517
2025-05-27 2025-05-23 55.445 2,354 +0 0.00% 130,517
2025-05-26 2025-05-22 55.126 2,354 +0 0.00% 129,767
2025-05-23 2025-05-21 55.338 2,354 +0 0.00% 130,267
2025-05-22 2025-05-20 56.241 2,354 +0 0.00% 132,392
2025-05-21 2025-05-19 56.188 2,354 +0 0.00% 132,267
2025-05-20 2025-05-16 54.967 2,354 +0 0.00% 129,392
2025-05-19 2025-05-15 55.498 2,354 +0 0.00% 130,642
2025-05-16 2025-05-14 60.490 2,354 +0 0.00% 142,393
2025-05-15 2025-05-13 59.746 2,354 +0 0.00% 140,643
2025-05-14 2025-05-12 60.012 2,354 +0 0.00% 141,268
2025-05-13 2025-05-09 59.109 2,354 +0 0.00% 139,143
2025-05-12 2025-05-08 59.268 2,354 +0 0.00% 139,518
2025-05-09 2025-05-07 57.728 2,354 +0 0.00% 135,892
2025-05-08 2025-05-06 58.472 2,354 +0 0.00% 137,643
2025-05-07 2025-05-02 57.197 2,354 +0 0.00% 134,642
2025-05-06 2025-04-30 55.445 2,354 +0 0.00% 130,517
2025-05-02 2025-04-29 55.445 2,354 +0 0.00% 130,517
2025-04-30 2025-04-28 55.073 2,354 +0 0.00% 129,642
2025-04-29 2025-04-25 54.754 2,354 +0 0.00% 128,892
2025-04-28 2025-04-24 54.064 2,354 +0 0.00% 127,266
2025-04-25 2025-04-23 53.851 2,354 +0 0.00% 126,766
2025-04-24 2025-04-22 52.311 2,354 +0 0.00% 123,141
2025-04-23 2025-04-17 52.099 2,354 +0 0.00% 122,641
2025-04-22 2025-04-16 51.408 2,354 +0 0.00% 121,016
2025-04-17 2025-04-15 50.612 2,354 +0 0.00% 119,140
2025-04-16 2025-04-14 51.037 2,354 +0 0.00% 120,140
2025-04-15 2025-04-11 49.762 2,354 +0 0.00% 117,140
2025-04-14 2025-04-10 49.072 2,354 +0 0.00% 115,515
2025-04-11 2025-04-09 48.647 2,354 +0 0.00% 114,515
2025-04-10 2025-04-08 48.381 2,354 +0 0.00% 113,890
2025-04-09 2025-04-07 50.187 2,354 +0 0.00% 118,140
2025-04-08 2025-04-03 57.569 2,354 +0 0.00% 135,517
2025-04-07 2025-04-02 61.180 2,354 +0 0.00% 144,019
2025-04-03 2025-04-01 60.649 2,354 +0 0.00% 142,768
2025-04-02 2025-03-31 60.649 2,354 +0 0.00% 142,768
2025-04-01 2025-03-28 62.667 2,354 +0 0.00% 147,519
2025-03-31 2025-03-27 61.552 2,354 +0 0.00% 144,894
2025-03-28 2025-03-26 61.818 2,354 +0 0.00% 145,519
2025-03-27 2025-03-25 61.287 2,354 +0 0.00% 144,269
2025-03-26 2025-03-24 60.331 2,354 +0 0.00% 142,018
2025-03-25 2025-03-21 61.233 2,354 +0 0.00% 144,144
2025-03-24 2025-03-20 60.915 2,354 +0 0.00% 143,393
2025-03-21 2025-03-19 61.658 2,354 +0 0.00% 145,144
2025-03-20 2025-03-18 61.021 2,354 +0 0.00% 143,643
2025-03-19 2025-03-17 60.118 2,354 +0 0.00% 141,518
2025-03-18 2025-03-14 60.331 2,354 +0 0.00% 142,018
2025-03-17 2025-03-13 61.499 2,354 +0 0.00% 144,769
2025-03-14 2025-03-12 62.827 2,354 +0 0.00% 147,894
2025-03-13 2025-03-11 64.367 2,354 +0 0.00% 151,519
2025-03-12 2025-03-10 63.305 2,354 +0 0.00% 149,019
2025-03-11 2025-03-07 61.340 2,354 +0 0.00% 144,394
2025-03-10 2025-03-06 61.180 2,354 +0 0.00% 144,019
2025-03-07 2025-03-05 59.162 2,354 +0 0.00% 139,268
2025-03-06 2025-03-04 57.569 2,354 +0 0.00% 135,517
2025-03-05 2025-03-03 56.401 2,354 +0 0.00% 132,767
2025-03-04 2025-02-28 57.091 2,354 +0 0.00% 134,392
2025-03-03 2025-02-27 57.038 2,354 +0 0.00% 134,267
2025-02-28 2025-02-26 57.357 2,354 +0 0.00% 135,017
2025-02-27 2025-02-25 57.357 2,354 +0 0.00% 135,017
2025-02-26 2025-02-24 56.772 2,354 +0 0.00% 133,642
2025-02-25 2025-02-21 56.294 2,354 +0 0.00% 132,517
2025-02-24 2025-02-20 56.188 2,354 +0 0.00% 132,267
2025-02-21 2025-02-19 57.197 2,354 +0 0.00% 134,642
2025-02-20 2025-02-18 57.357 2,354 +0 0.00% 135,017
2025-02-19 2025-02-17 56.932 2,354 +0 0.00% 134,017
2025-02-18 2025-02-14 58.100 2,354 +0 0.00% 136,768
2025-02-17 2025-02-13 57.250 2,354 +0 0.00% 134,767
2025-02-14 2025-02-12 58.525 2,354 +0 0.00% 137,768
2025-02-13 2025-02-11 54.754 2,354 +0 0.00% 128,892
2025-02-12 2025-02-10 54.914 2,354 +0 0.00% 129,267
2025-02-11 2025-02-07 55.445 2,354 +0 0.00% 130,517
2025-02-10 2025-02-06 55.763 2,354 +0 0.00% 131,267
2025-02-07 2025-02-05 54.648 2,354 +0 0.00% 128,642
2025-02-06 2025-02-04 54.542 2,354 +0 0.00% 128,392
2025-02-05 2025-02-03 54.648 2,354 +0 0.00% 128,642
2025-02-04 2025-01-28 54.489 2,354 +0 0.00% 128,266
2025-02-03 2025-01-24 54.807 2,354 +0 0.00% 129,017
2025-01-27 2025-01-23 53.745 2,354 +0 0.00% 126,516
2025-01-24 2025-01-22 54.170 2,354 +0 0.00% 127,516
2025-01-23 2025-01-21 54.701 2,354 +0 0.00% 128,767
2025-01-22 2025-01-20 54.701 2,354 +0 0.00% 128,767
2025-01-21 2025-01-17 54.860 2,354 +0 0.00% 129,142
2025-01-20 2025-01-16 53.851 2,354 +0 0.00% 126,766
2025-01-17 2025-01-15 53.692 2,354 +0 0.00% 126,391
2025-01-16 2025-01-14 53.745 2,354 +0 0.00% 126,516
2025-01-15 2025-01-13 53.267 2,354 +0 0.00% 125,391
2025-01-14 2025-01-10 53.533 2,354 +0 0.00% 126,016
2025-01-13 2025-01-09 54.860 2,354 +0 0.00% 129,142
2025-01-10 2025-01-08 53.427 2,354 +0 0.00% 125,766
2025-01-09 2025-01-07 53.798 2,354 +0 0.00% 126,641
2025-01-08 2025-01-06 53.958 2,354 +0 0.00% 127,016
2025-01-07 2025-01-03 54.967 2,354 +0 0.00% 129,392
2025-01-06 2025-01-02 55.551 2,354 +0 0.00% 130,767
2025-01-03 2024-12-31 56.082 2,354 +0 0.00% 132,017
2025-01-02 2024-12-27 55.657 2,354 +0 0.00% 131,017
2024-12-30 2024-12-24 55.020 2,354 +0 0.00% 129,517
2024-12-27 2024-12-20 55.020 2,354 +0 0.00% 129,517
2024-12-23 2024-12-19 54.807 2,354 +0 0.00% 129,017
2024-12-20 2024-12-18 54.170 2,354 +0 0.00% 127,516
2024-12-19 2024-12-17 53.798 2,354 +0 0.00% 126,641
2024-12-18 2024-12-16 54.117 2,354 +0 0.00% 127,391
2024-12-17 2024-12-13 55.126 2,354 +0 0.00% 129,767
2024-12-16 2024-12-12 55.179 2,354 +0 0.00% 129,892
2024-12-13 2024-12-11 55.073 2,354 +0 0.00% 129,642
2024-12-12 2024-12-10 55.179 2,354 +0 0.00% 129,892
2024-12-11 2024-12-09 55.763 2,354 +0 0.00% 131,267
2024-12-10 2024-12-06 55.657 2,354 +0 0.00% 131,017
2024-12-09 2024-12-05 55.020 2,354 +0 0.00% 129,517
2024-12-06 2024-12-04 57.575 2,354 +0 0.00% 135,532
2024-12-05 2024-12-03 57.466 2,354 +59 0.00% 135,276
2024-12-04 2024-12-02 57.031 2,295 +0 0.00% 130,885
2024-12-03 2024-11-29 57.902 2,295 +0 0.00% 132,885
2024-12-02 2024-11-28 57.521 2,295 +0 0.00% 132,010
2024-11-29 2024-11-27 57.739 2,295 +0 0.00% 132,510
2024-11-28 2024-11-26 57.303 2,295 +0 0.00% 131,510
2024-11-27 2024-11-25 57.466 2,295 +0 0.00% 131,885
2024-11-26 2024-11-22 56.976 2,295 +0 0.00% 130,760
2024-11-25 2024-11-21 56.813 2,295 +0 0.00% 130,385
2024-11-22 2024-11-20 57.085 2,295 +0 0.00% 131,010
2024-11-21 2024-11-19 57.466 2,295 +0 0.00% 131,885
2024-11-20 2024-11-18 57.630 2,295 +0 0.00% 132,260
2024-11-19 2024-11-15 57.031 2,295 +0 0.00% 130,885
2024-11-18 2024-11-14 57.303 2,295 +0 0.00% 131,510
2024-11-15 2024-11-13 58.501 2,295 +0 0.00% 134,260
2024-11-14 2024-11-12 60.353 2,295 +0 0.00% 138,511
2024-11-13 2024-11-11 61.225 2,295 +0 0.00% 140,511
2024-11-12 2024-11-08 61.443 2,295 +0 0.00% 141,011
2024-11-11 2024-11-07 61.116 2,295 +0 0.00% 140,261
2024-11-08 2024-11-06 61.824 2,295 +0 0.00% 141,886
2024-11-07 2024-11-05 63.839 2,295 +0 0.00% 146,511
2024-11-06 2024-11-04 62.695 2,295 +0 0.00% 143,886
2024-11-05 2024-11-01 62.913 2,295 +0 0.00% 144,386
2024-11-04 2024-10-31 62.968 2,295 +0 0.00% 144,511
2024-11-01 2024-10-30 63.131 2,295 +0 0.00% 144,886
2024-10-31 2024-10-29 63.785 2,295 +0 0.00% 146,386
2024-10-30 2024-10-28 63.186 2,295 +0 0.00% 145,011
2024-10-29 2024-10-25 63.131 2,295 +0 0.00% 144,886
2024-10-28 2024-10-24 61.443 2,295 +0 0.00% 141,011
2024-10-25 2024-10-23 62.478 2,295 +0 0.00% 143,386
2024-10-24 2024-10-22 62.641 2,295 +0 0.00% 143,761
2024-10-23 2024-10-21 61.661 2,295 +0 0.00% 141,511
2024-10-22 2024-10-18 61.334 2,295 +0 0.00% 140,761
2024-10-21 2024-10-17 59.373 2,295 +0 0.00% 136,261
2024-10-18 2024-10-16 58.774 2,295 +0 0.00% 134,885
2024-10-17 2024-10-15 59.972 2,295 +0 0.00% 137,636
2024-10-16 2024-10-14 61.225 2,295 +0 0.00% 140,511
2024-10-15 2024-10-10 61.279 2,295 +0 0.00% 140,636
2024-10-14 2024-10-09 60.081 2,295 +0 0.00% 137,886
2024-10-10 2024-10-08 59.536 2,295 +0 0.00% 136,636
2024-10-09 2024-10-07 60.735 2,295 +0 0.00% 139,386
2024-10-08 2024-10-04 59.100 2,295 +0 0.00% 135,635
2024-10-07 2024-10-03 58.828 2,295 +0 0.00% 135,010
2024-10-04 2024-10-02 59.209 2,295 +0 0.00% 135,885
2024-10-03 2024-09-30 59.155 2,295 +0 0.00% 135,760
2024-10-02 2024-09-27 59.318 2,295 +0 0.00% 136,136
2024-09-30 2024-09-26 58.828 2,295 +0 0.00% 135,010
2024-09-27 2024-09-25 58.229 2,295 +0 0.00% 133,635
2024-09-26 2024-09-24 59.100 2,295 +0 0.00% 135,635
2024-09-25 2024-09-23 58.120 2,295 +0 0.00% 133,385
2024-09-24 2024-09-20 57.739 2,295 +0 0.00% 132,510
2024-09-23 2024-09-19 56.540 2,295 +0 0.00% 129,760
2024-09-20 2024-09-17 56.813 2,295 +0 0.00% 130,385
2024-09-19 2024-09-16 56.105 2,295 +0 0.00% 128,760
2024-09-17 2024-09-13 56.050 2,295 +0 0.00% 128,635
2024-09-16 2024-09-12 55.396 2,295 +0 0.00% 127,135
2024-09-13 2024-09-11 55.505 2,295 +0 0.00% 127,385
2024-09-12 2024-09-10 55.778 2,295 +0 0.00% 128,010
2024-09-11 2024-09-09 55.941 2,295 +0 0.00% 128,385
2024-09-10 2024-09-05 56.213 2,295 +0 0.00% 129,010
2024-09-09 2024-09-04 55.560 2,295 +0 0.00% 127,510
2024-09-05 2024-09-03 54.743 2,295 +0 0.00% 125,635
2024-09-04 2024-09-02 54.961 2,295 +0 0.00% 126,135
2024-09-03 2024-08-30 55.233 2,295 +0 0.00% 126,760
2024-09-02 2024-08-29 54.634 2,295 +0 0.00% 125,385
2024-08-30 2024-08-28 53.599 2,295 +0 0.00% 123,010
2024-08-29 2024-08-27 54.089 2,295 +0 0.00% 124,135
2024-08-28 2024-08-26 54.307 2,295 +0 0.00% 124,635
2024-08-27 2024-08-23 54.307 2,295 +0 0.00% 124,635
2024-08-26 2024-08-22 54.743 2,295 +0 0.00% 125,635
2024-08-23 2024-08-21 55.179 2,295 +0 0.00% 126,635
2024-08-22 2024-08-20 55.560 2,295 +0 0.00% 127,510
2024-08-21 2024-08-19 55.887 2,295 +0 0.00% 128,260
2024-08-20 2024-08-16 55.342 2,295 +0 0.00% 127,010
2024-08-19 2024-08-15 54.852 2,295 +0 0.00% 125,885
2024-08-16 2024-08-14 55.287 2,295 +0 0.00% 126,885
2024-08-15 2024-08-13 55.887 2,295 +0 0.00% 128,260
2024-08-14 2024-08-12 56.213 2,295 +0 0.00% 129,010
2024-08-13 2024-08-09 56.431 2,295 +0 0.00% 129,510
2024-08-12 2024-08-08 55.505 2,295 +0 0.00% 127,385
2024-08-09 2024-08-07 55.124 2,295 +0 0.00% 126,510
2024-08-08 2024-08-06 54.634 2,295 +0 0.00% 125,385
2024-08-07 2024-08-05 53.817 2,295 +0 0.00% 123,510
2024-08-06 2024-08-02 55.832 2,295 +0 0.00% 128,135
2024-08-05 2024-08-01 55.723 2,295 +0 0.00% 127,885
2024-08-02 2024-07-31 56.050 2,295 +0 0.00% 128,635
2024-08-01 2024-07-30 54.797 2,295 +0 0.00% 125,760
2024-07-31 2024-07-29 56.050 2,295 +0 0.00% 128,635
2024-07-30 2024-07-26 54.470 2,295 +0 0.00% 125,010
2024-07-29 2024-07-25 64.081 2,295 +0 0.00% 147,066
2024-07-26 2024-07-24 64.198 2,295 +157 0.00% 147,334
2024-07-25 2024-07-23 64.081 2,138 +0 0.00% 137,005
2024-07-24 2024-07-22 65.016 2,138 +0 0.00% 139,005
2024-07-23 2024-07-19 63.847 2,138 +0 0.00% 136,505
2024-07-22 2024-07-18 64.549 2,138 +0 0.00% 138,005
2024-07-19 2024-07-17 65.192 2,138 +0 0.00% 139,380
2024-07-18 2024-07-16 66.654 2,138 +0 0.00% 142,505
2024-07-17 2024-07-15 66.829 2,138 +0 0.00% 142,880
2024-07-16 2024-07-12 67.881 2,138 +0 0.00% 145,130
2024-07-15 2024-07-11 67.589 2,138 +0 0.00% 144,505
2024-07-12 2024-07-10 67.472 2,138 +0 0.00% 144,255
2024-07-11 2024-07-09 68.641 2,138 +0 0.00% 146,755
2024-07-10 2024-07-08 68.466 2,138 +0 0.00% 146,380
2024-07-09 2024-07-05 67.940 2,138 +0 0.00% 145,255
2024-07-08 2024-07-04 69.226 2,138 +0 0.00% 148,005
2024-07-05 2024-07-03 69.869 2,138 +0 0.00% 149,381
2024-07-04 2024-07-02 69.752 2,138 +0 0.00% 149,131
2024-07-03 2024-06-28 68.291 2,138 +0 0.00% 146,005
2024-07-02 2024-06-27 67.706 2,138 +0 0.00% 144,755
2024-06-28 2024-06-26 68.057 2,138 +0 0.00% 145,505
2024-06-27 2024-06-25 66.770 2,138 +0 0.00% 142,755
2024-06-26 2024-06-24 65.484 2,138 +0 0.00% 140,005
2024-06-25 2024-06-21 66.127 2,138 +0 0.00% 141,380
2024-06-24 2024-06-20 65.952 2,138 +0 0.00% 141,005
2024-06-21 2024-06-19 66.478 2,138 +0 0.00% 142,130
2024-06-20 2024-06-18 66.069 2,138 +0 0.00% 141,255
2024-06-19 2024-06-17 66.770 2,138 +0 0.00% 142,755
2024-06-18 2024-06-14 67.063 2,138 +0 0.00% 143,380
2024-06-17 2024-06-13 66.303 2,138 +0 0.00% 141,755
2024-06-14 2024-06-12 63.496 2,138 +0 0.00% 135,755
2024-06-13 2024-06-11 64.373 2,138 +0 0.00% 137,630
2024-06-12 2024-06-07 64.666 2,138 +0 0.00% 138,255
2024-06-11 2024-06-06 65.777 2,138 +0 0.00% 140,630
2024-06-07 2024-06-05 66.069 2,138 +0 0.00% 141,255
2024-06-06 2024-06-04 65.893 2,138 +0 0.00% 140,880
2024-06-05 2024-06-03 65.952 2,138 +0 0.00% 141,005
2024-06-04 2024-05-31 65.543 2,138 +0 0.00% 140,130
2024-06-03 2024-05-30 64.958 2,138 +0 0.00% 138,880
2024-05-31 2024-05-29 64.549 2,138 +0 0.00% 138,005
2024-05-30 2024-05-28 64.607 2,138 +0 0.00% 138,130
2024-05-29 2024-05-27 65.192 2,138 +0 0.00% 139,380
2024-05-28 2024-05-24 65.250 2,138 +0 0.00% 139,505
2024-05-27 2024-05-23 64.724 2,138 +0 0.00% 138,380
2024-05-24 2024-05-22 64.899 2,138 +0 0.00% 138,755
2024-05-23 2024-05-21 59.111 2,138 +0 0.00% 126,380
2024-05-22 2024-05-20 59.637 2,138 +0 0.00% 127,505
2024-05-21 2024-05-17 59.871 2,138 +0 0.00% 128,005
2024-05-20 2024-05-16 59.871 2,138 +0 0.00% 128,005
2024-05-17 2024-05-14 59.930 2,138 +0 0.00% 128,130
2024-05-16 2024-05-13 58.585 2,138 +0 0.00% 125,255
2024-05-14 2024-05-10 56.889 2,138 +0 0.00% 121,629
2024-05-13 2024-05-09 55.895 2,138 +0 0.00% 119,504
2024-05-10 2024-05-08 55.545 2,138 +0 0.00% 118,754
2024-05-09 2024-05-07 55.077 2,138 +0 0.00% 117,754
2024-05-08 2024-05-06 54.668 2,138 +0 0.00% 116,879
2024-05-07 2024-05-03 54.434 2,138 +0 0.00% 116,379
2024-05-06 2024-05-02 53.264 2,138 +0 0.00% 113,879
2024-05-03 2024-04-30 53.030 2,138 +0 0.00% 113,379
2024-05-02 2024-04-29 52.972 2,138 +0 0.00% 113,254
2024-04-30 2024-04-26 52.563 2,138 +0 0.00% 112,379
2024-04-29 2024-04-25 51.803 2,138 +0 0.00% 110,754
2024-04-26 2024-04-24 52.212 2,138 +0 0.00% 111,629
2024-04-25 2024-04-23 52.446 2,138 +0 0.00% 112,129
2024-04-24 2024-04-22 51.393 2,138 +0 0.00% 109,879
2024-04-23 2024-04-19 50.516 2,138 +0 0.00% 108,004
2024-04-22 2024-04-18 50.692 2,138 +0 0.00% 108,379
2024-04-19 2024-04-17 50.516 2,138 +0 0.00% 108,004
2024-04-18 2024-04-16 50.867 2,138 +0 0.00% 108,754
2024-04-17 2024-04-15 52.621 2,138 +0 0.00% 112,504
2024-04-16 2024-04-12 52.972 2,138 +0 0.00% 113,254
2024-04-15 2024-04-11 53.440 2,138 +0 0.00% 114,254
2024-04-12 2024-04-10 53.557 2,138 +0 0.00% 114,504
2024-04-11 2024-04-09 53.791 2,138 +0 0.00% 115,004
2024-04-10 2024-04-08 53.791 2,138 +0 0.00% 115,004
2024-04-09 2024-04-05 54.258 2,138 +0 0.00% 116,004
2024-04-08 2024-04-03 54.960 2,138 +0 0.00% 117,504
2024-04-05 2024-04-02 55.486 2,138 +0 0.00% 118,629
2024-04-03 2024-03-28 55.486 2,138 +0 0.00% 118,629
2024-04-02 2024-03-27 54.901 2,138 +0 0.00% 117,379
2024-03-28 2024-03-26 53.615 2,138 +0 0.00% 114,629
2024-03-27 2024-03-25 53.264 2,138 +0 0.00% 113,879
2024-03-26 2024-03-22 54.141 2,138 +0 0.00% 115,754
2024-03-25 2024-03-21 54.492 2,138 +0 0.00% 116,504
2024-03-22 2024-03-20 54.141 2,138 +0 0.00% 115,754
2024-03-21 2024-03-19 53.615 2,138 +0 0.00% 114,629
2024-03-20 2024-03-18 53.791 2,138 +0 0.00% 115,004
2024-03-19 2024-03-15 53.791 2,138 +0 0.00% 115,004
2024-03-18 2024-03-14 53.674 2,138 +0 0.00% 114,754
2024-03-15 2024-03-13 53.440 2,138 +0 0.00% 114,254
2024-03-14 2024-03-12 53.908 2,138 +0 0.00% 115,254
2024-03-13 2024-03-11 54.083 2,138 +0 0.00% 115,629
2024-03-12 2024-03-08 53.498 2,138 +0 0.00% 114,379
2024-03-11 2024-03-07 53.674 2,138 +0 0.00% 114,754
2024-03-08 2024-03-06 53.323 2,138 +0 0.00% 114,004
2024-03-07 2024-03-05 54.375 2,138 +0 0.00% 116,254
2024-03-06 2024-03-04 53.849 2,138 +0 0.00% 115,129
2024-03-05 2024-03-01 53.323 2,138 +0 0.00% 114,004
2024-03-04 2024-02-29 52.914 2,138 +0 0.00% 113,129
2024-03-01 2024-02-28 52.680 2,138 +0 0.00% 112,629
2024-02-29 2024-02-27 53.381 2,138 +0 0.00% 114,129
2024-02-28 2024-02-26 53.791 2,138 +0 0.00% 115,004
2024-02-27 2024-02-23 54.434 2,138 +0 0.00% 116,379
2024-02-26 2024-02-22 54.785 2,138 +0 0.00% 117,129
2024-02-23 2024-02-21 54.200 2,138 +0 0.00% 115,879
2024-02-22 2024-02-20 54.375 2,138 +0 0.00% 116,254
2024-02-21 2024-02-19 54.258 2,138 +0 0.00% 116,004
2024-02-20 2024-02-16 53.206 2,138 +0 0.00% 113,754
2024-02-19 2024-02-15 53.381 2,138 +0 0.00% 114,129
2024-02-16 2024-02-14 53.323 2,138 +0 0.00% 114,004
2024-02-15 2024-02-09 54.024 2,138 +0 0.00% 115,504
2024-02-14 2024-02-07 53.732 2,138 +0 0.00% 114,879
2024-02-08 2024-02-06 54.843 2,138 +0 0.00% 117,254
2024-02-07 2024-02-05 53.264 2,138 +0 0.00% 113,879
2024-02-06 2024-02-02 53.381 2,138 +0 0.00% 114,129
2024-02-05 2024-02-01 54.024 2,138 +0 0.00% 115,504
2024-02-02 2024-01-31 52.972 2,138 +0 0.00% 113,254
2024-02-01 2024-01-30 53.498 2,138 +0 0.00% 114,379
2024-01-31 2024-01-29 54.083 2,138 +0 0.00% 115,629
2024-01-30 2024-01-26 55.194 2,138 +0 0.00% 118,004
2024-01-29 2024-01-25 53.966 2,138 +0 0.00% 115,379
2024-01-26 2024-01-24 54.024 2,138 +0 0.00% 115,504
2024-01-25 2024-01-23 53.615 2,138 +0 0.00% 114,629
2024-01-24 2024-01-22 52.914 2,138 +0 0.00% 113,129
2024-01-23 2024-01-19 52.855 2,138 +0 0.00% 113,004
2024-01-22 2024-01-18 53.381 2,138 +0 0.00% 114,129
2024-01-19 2024-01-17 53.440 2,138 +0 0.00% 114,254
2024-01-18 2024-01-16 55.018 2,138 +0 0.00% 117,629
2024-01-17 2024-01-15 55.545 2,138 +0 0.00% 118,754
2024-01-16 2024-01-12 55.545 2,138 +0 0.00% 118,754
2024-01-15 2024-01-11 55.662 2,138 +0 0.00% 119,004
2024-01-12 2024-01-10 55.077 2,138 +0 0.00% 117,754
2024-01-11 2024-01-09 55.018 2,138 +0 0.00% 117,629
2024-01-10 2024-01-08 54.317 2,138 +0 0.00% 116,129
2024-01-09 2024-01-05 53.440 2,138 +0 0.00% 114,254
2024-01-08 2024-01-04 55.018 2,138 +0 0.00% 117,629
2024-01-05 2024-01-03 54.668 2,138 +0 0.00% 116,879
2024-01-04 2024-01-02 55.311 2,138 +0 0.00% 118,254
2024-01-03 2023-12-29 55.135 2,138 +0 0.00% 117,879
2024-01-02 2023-12-28 55.311 2,138 +0 0.00% 118,254
2023-12-29 2023-12-27 54.785 2,138 +0 0.00% 117,129
2023-12-28 2023-12-22 55.018 2,138 +0 0.00% 117,629
2023-12-27 2023-12-21 54.434 2,138 +0 0.00% 116,379
2023-12-22 2023-12-20 52.621 2,138 +0 0.00% 112,504
2023-12-21 2023-12-19 50.867 2,138 +0 0.00% 108,754
2023-12-20 2023-12-18 50.458 2,138 +0 0.00% 107,879
2023-12-19 2023-12-15 51.043 2,138 +0 0.00% 109,129
2023-12-18 2023-12-14 50.984 2,138 +0 0.00% 109,004
2023-12-15 2023-12-13 50.458 2,138 +0 0.00% 107,879
2023-12-14 2023-12-12 50.867 2,138 +0 0.00% 108,754
2023-12-13 2023-12-11 51.043 2,138 +0 0.00% 109,129
2023-12-12 2023-12-08 50.867 2,138 +0 0.00% 108,754
2023-12-11 2023-12-07 51.744 2,138 +0 0.00% 110,629
2023-12-08 2023-12-06 55.739 2,138 +0 0.00% 119,171
2023-12-07 2023-12-05 54.836 2,138 +61 0.00% 117,240
2023-12-06 2023-12-04 55.499 2,077 +0 0.00% 115,271
2023-12-05 2023-12-01 55.860 2,077 +0 0.00% 116,021
2023-12-04 2023-11-30 55.438 2,077 +0 0.00% 115,146
2023-12-01 2023-11-29 55.499 2,077 +0 0.00% 115,271
2023-11-30 2023-11-28 55.980 2,077 +0 0.00% 116,271
2023-11-29 2023-11-27 56.040 2,077 +0 0.00% 116,396
2023-11-28 2023-11-24 55.559 2,077 +0 0.00% 115,396
2023-11-27 2023-11-23 55.679 2,077 +0 0.00% 115,646
2023-11-24 2023-11-22 55.378 2,077 +0 0.00% 115,021
2023-11-23 2023-11-21 55.559 2,077 +0 0.00% 115,396
2023-11-22 2023-11-20 55.499 2,077 +0 0.00% 115,271
2023-11-21 2023-11-17 55.679 2,077 +0 0.00% 115,646
2023-11-20 2023-11-16 56.221 2,077 +0 0.00% 116,771
2023-11-17 2023-11-15 55.258 2,077 +0 0.00% 114,770
2023-11-16 2023-11-14 54.355 2,077 +0 0.00% 112,895
2023-11-15 2023-11-13 55.017 2,077 +0 0.00% 114,270
2023-11-14 2023-11-10 53.934 2,077 +0 0.00% 112,020
2023-11-13 2023-11-09 54.114 2,077 +0 0.00% 112,395
2023-11-10 2023-11-08 54.716 2,077 +0 0.00% 113,645
2023-11-09 2023-11-07 54.596 2,077 +0 0.00% 113,395
2023-11-08 2023-11-06 55.739 2,077 +0 0.00% 115,771
2023-11-07 2023-11-03 55.137 2,077 +0 0.00% 114,520
2023-11-06 2023-11-02 54.656 2,077 +0 0.00% 113,520
2023-11-03 2023-11-01 53.512 2,077 +0 0.00% 111,145
2023-11-02 2023-10-31 54.836 2,077 +0 0.00% 113,895
2023-11-01 2023-10-30 56.040 2,077 +0 0.00% 116,396
2023-10-31 2023-10-27 55.860 2,077 +0 0.00% 116,021
2023-10-30 2023-10-26 55.378 2,077 +0 0.00% 115,021
2023-10-27 2023-10-25 56.161 2,077 +0 0.00% 116,646
2023-10-26 2023-10-24 55.619 2,077 +0 0.00% 115,521
2023-10-25 2023-10-20 56.642 2,077 +0 0.00% 117,646
2023-10-24 2023-10-19 56.281 2,077 +0 0.00% 116,896
2023-10-20 2023-10-18 56.281 2,077 +0 0.00% 116,896
2023-10-19 2023-10-17 56.823 2,077 +0 0.00% 118,021
2023-10-18 2023-10-16 56.883 2,077 +0 0.00% 118,146
2023-10-17 2023-10-13 57.184 2,077 +0 0.00% 118,771
2023-10-16 2023-10-12 57.184 2,077 +0 0.00% 118,771
2023-10-13 2023-10-11 56.281 2,077 +0 0.00% 116,896
2023-10-12 2023-10-10 55.378 2,077 +0 0.00% 115,021
2023-10-11 2023-10-09 55.739 2,077 +0 0.00% 115,771
2023-10-10 2023-10-06 55.378 2,077 +0 0.00% 115,021
2023-10-09 2023-10-05 55.499 2,077 +0 0.00% 115,271
2023-10-06 2023-10-04 55.679 2,077 +0 0.00% 115,646
2023-10-05 2023-10-03 56.101 2,077 +0 0.00% 116,521
2023-10-04 2023-09-29 56.462 2,077 +0 0.00% 117,271
2023-10-03 2023-09-28 56.642 2,077 +0 0.00% 117,646
2023-09-29 2023-09-27 56.763 2,077 +0 0.00% 117,896
2023-09-28 2023-09-26 56.522 2,077 +0 0.00% 117,396
2023-09-27 2023-09-25 57.425 2,077 +0 0.00% 119,271
2023-09-26 2023-09-22 57.726 2,077 +0 0.00% 119,896
2023-09-25 2023-09-21 56.401 2,077 +0 0.00% 117,146
2023-09-22 2023-09-20 56.161 2,077 +0 0.00% 116,646
2023-09-21 2023-09-19 56.702 2,077 +0 0.00% 117,771
2023-09-20 2023-09-18 56.943 2,077 +0 0.00% 118,271
2023-09-19 2023-09-15 56.401 2,077 +0 0.00% 117,146
2023-09-18 2023-09-14 57.425 2,077 +0 0.00% 119,271
2023-09-15 2023-09-13 56.883 2,077 +0 0.00% 118,146
2023-09-14 2023-09-12 57.244 2,077 +0 0.00% 118,896
2023-09-13 2023-09-11 56.943 2,077 +0 0.00% 118,271
2023-09-12 2023-09-07 56.763 2,077 +0 0.00% 117,896
2023-09-11 2023-09-06 56.522 2,077 +0 0.00% 117,396
2023-09-07 2023-09-05 57.545 2,077 +0 0.00% 119,521
2023-09-06 2023-09-04 57.786 2,077 +0 0.00% 120,021
2023-09-05 2023-08-31 57.666 2,077 +0 0.00% 119,771
2023-09-04 2023-08-30 57.003 2,077 +0 0.00% 118,396
2023-08-31 2023-08-29 56.040 2,077 +0 0.00% 116,396
2023-08-30 2023-08-28 56.281 2,077 +0 0.00% 116,896
2023-08-29 2023-08-25 55.619 2,077 +0 0.00% 115,521
2023-08-28 2023-08-24 55.739 2,077 +0 0.00% 115,771
2023-08-25 2023-08-23 55.378 2,077 +0 0.00% 115,021
2023-08-24 2023-08-22 55.800 2,077 +0 0.00% 115,896
2023-08-23 2023-08-21 54.897 2,077 +0 0.00% 114,020
2023-08-22 2023-08-18 56.101 2,077 +0 0.00% 116,521
2023-08-21 2023-08-17 56.582 2,077 +0 0.00% 117,521
2023-08-18 2023-08-16 56.341 2,077 +0 0.00% 117,021
2023-08-17 2023-08-15 56.221 2,077 +0 0.00% 116,771
2023-08-16 2023-08-14 56.341 2,077 +0 0.00% 117,021
2023-08-15 2023-08-11 56.702 2,077 +0 0.00% 117,771
2023-08-14 2023-08-10 57.485 2,077 +0 0.00% 119,396
2023-08-11 2023-08-09 56.462 2,077 +0 0.00% 117,271
2023-08-10 2023-08-08 56.040 2,077 +0 0.00% 116,396
2023-08-09 2023-08-07 56.823 2,077 +0 0.00% 118,021
2023-08-08 2023-08-04 57.485 2,077 +0 0.00% 119,396
2023-08-07 2023-08-03 57.846 2,077 +0 0.00% 120,146
2023-08-04 2023-08-02 57.846 2,077 +0 0.00% 120,146
2023-08-03 2023-08-01 58.027 2,077 +0 0.00% 120,521
2023-08-02 2023-07-31 58.448 2,077 +0 0.00% 121,397
2023-08-01 2023-07-28 59.351 2,077 +0 0.00% 123,272
2023-07-31 2023-07-27 58.328 2,077 +0 0.00% 121,147
2023-07-28 2023-07-26 58.328 2,077 +0 0.00% 121,147
2023-07-27 2023-07-25 57.605 2,077 +0 0.00% 119,646
2023-07-26 2023-07-24 57.064 2,077 +0 0.00% 118,521
2023-07-25 2023-07-21 56.161 2,077 +0 0.00% 116,646
2023-07-24 2023-07-20 65.622 2,077 +0 0.00% 136,297
2023-07-21 2023-07-19 66.716 2,077 +134 0.00% 138,569
2023-07-20 2023-07-18 67.037 1,943 +0 0.00% 130,254
2023-07-19 2023-07-14 66.394 1,943 +0 0.00% 129,004
2023-07-18 2023-07-13 66.651 1,943 +0 0.00% 129,504
2023-07-14 2023-07-12 65.686 1,943 +0 0.00% 127,629
2023-07-13 2023-07-11 64.914 1,943 +0 0.00% 126,128
2023-07-12 2023-07-10 64.979 1,943 +0 0.00% 126,254
2023-07-11 2023-07-07 65.043 1,943 +0 0.00% 126,379
2023-07-10 2023-07-06 65.815 1,943 +0 0.00% 127,879
2023-07-07 2023-07-05 66.394 1,943 +0 0.00% 129,004
2023-07-06 2023-07-04 66.201 1,943 +0 0.00% 128,629
2023-07-05 2023-07-03 66.265 1,943 +0 0.00% 128,754
2023-07-04 2023-06-30 66.137 1,943 +0 0.00% 128,504
2023-07-03 2023-06-29 65.558 1,943 +0 0.00% 127,379
2023-06-30 2023-06-28 66.008 1,943 +0 0.00% 128,254
2023-06-29 2023-06-27 65.815 1,943 +0 0.00% 127,879
2023-06-28 2023-06-26 64.142 1,943 +0 0.00% 124,628
2023-06-27 2023-06-23 64.207 1,943 +0 0.00% 124,753
2023-06-26 2023-06-21 63.692 1,943 +0 0.00% 123,753
2023-06-23 2023-06-20 63.949 1,943 +0 0.00% 124,253
2023-06-21 2023-06-19 63.499 1,943 +0 0.00% 123,378
2023-06-20 2023-06-16 62.084 1,943 +0 0.00% 120,628
2023-06-19 2023-06-15 62.534 1,943 +0 0.00% 121,503
2023-06-16 2023-06-14 62.727 1,943 +0 0.00% 121,878
2023-06-15 2023-06-13 63.885 1,943 +0 0.00% 124,128
2023-06-14 2023-06-12 63.306 1,943 +0 0.00% 123,003
2023-06-13 2023-06-09 62.019 1,943 +0 0.00% 120,503
2023-06-12 2023-06-08 62.598 1,943 +0 0.00% 121,628
2023-06-09 2023-06-07 62.984 1,943 +0 0.00% 122,378
2023-06-08 2023-06-06 63.306 1,943 +0 0.00% 123,003
2023-06-07 2023-06-05 62.663 1,943 +0 0.00% 121,753
2023-06-06 2023-06-02 61.505 1,943 +0 0.00% 119,503
2023-06-05 2023-06-01 60.797 1,943 +0 0.00% 118,128
2023-06-02 2023-05-31 60.475 1,943 +0 0.00% 117,503
2023-06-01 2023-05-30 61.247 1,943 +0 0.00% 119,003
2023-05-31 2023-05-29 60.990 1,943 +0 0.00% 118,503
2023-05-30 2023-05-25 61.119 1,943 +0 0.00% 118,753
2023-05-29 2023-05-24 61.891 1,943 +0 0.00% 120,253
2023-05-25 2023-05-23 62.212 1,943 +0 0.00% 120,878
2023-05-24 2023-05-22 62.084 1,943 +0 0.00% 120,628
2023-05-23 2023-05-19 63.177 1,943 +0 0.00% 122,753
2023-05-22 2023-05-18 64.078 1,943 -7,772 0.00% 124,503
2023-03-13 2023-03-09 57.837 9,715 +389 0.00% 561,891
2023-02-27 2023-02-23 57.644 9,326 +3,109 0.00% 537,592
2023-02-21 2023-02-17 62.534 6,217 +1,554 0.00% 388,773
2023-02-17 2023-02-15 64.142 4,663 +1,554 0.00% 299,095
2023-02-15 2023-02-13 64.593 3,109 +1,555 0.00% 200,818
2023-01-11 2023-01-09 68.260 1,554 -778 0.00% 106,076
2022-12-22 2022-12-20 64.335 2,332 +778 0.00% 150,030
2022-12-13 2022-12-09 68.131 1,554 -3,886 0.00% 105,876
2022-12-02 2022-11-30 65.482 5,440 +143 0.00% 356,220
2022-08-03 2022-08-01 69.380 5,297 +3,784 0.00% 367,506
2022-07-15 2022-07-13 85.831 1,513 +99 0.00% 129,863
2022-06-29 2022-06-27 87.528 1,414 -3,536 0.00% 123,765
2022-05-24 2022-05-20 77.771 4,950 -4,244 0.00% 384,968
2022-05-23 2022-05-19 75.721 9,194 +4,244 0.01% 696,179
2022-04-12 2022-04-08 81.024 4,950 +353 0.00% 401,067
2022-03-04 2022-03-02 83.215 4,597 +3,536 0.00% 382,541
2022-02-04 2022-01-27 86.538 1,061 +354 0.00% 91,817
2021-12-20 2021-12-16 81.306 707 +141 0.00% 57,484
2021-12-06 2021-12-02 92.699 566 +12 0.00% 52,468
2021-09-27 2021-09-23 87.934 554 -2,840 0.00% 48,716
2021-08-10 2021-08-06 111.686 3,394 +762 0.00% 379,064
2021-08-04 2021-08-02 113.275 2,632 -346 0.00% 298,139
2021-07-23 2021-07-21 110.098 2,978 -693 0.00% 327,872
2021-07-15 2021-07-13 129.411 3,671 -389 0.00% 475,068
2021-07-06 2021-07-02 124.989 4,060 -516 0.00% 507,454
2021-06-22 2021-06-18 124.601 4,576 +3,094 0.00% 570,173
2021-06-07 2021-06-03 121.808 1,482 +322 0.00% 180,519
2021-05-31 2021-05-27 125.221 1,160 -1,096 0.00% 145,257
2021-05-26 2021-05-24 125.299 2,256 -644 0.00% 282,675
2021-05-25 2021-05-21 126.773 2,900 -645 0.00% 367,642
2021-05-24 2021-05-20 121.575 3,545 -708 0.00% 430,983
2021-05-14 2021-05-12 105.593 4,253 +322 0.00% 449,085
2021-05-07 2021-05-05 104.894 3,931 +193 0.00% 412,339
2021-04-08 2021-04-01 109.860 3,738 -644 0.00% 410,655
2021-03-10 2021-03-08 108.153 4,382 -645 0.00% 473,926
2021-03-09 2021-03-05 107.067 5,027 -644 0.00% 538,224
2021-03-08 2021-03-04 102.412 5,671 -645 0.00% 580,776
2021-03-01 2021-02-25 100.782 6,316 -644 0.00% 636,541
2021-02-16 2021-02-09 101.481 6,960 +1,289 0.00% 706,305
2021-02-09 2021-02-05 103.032 5,671 -516 0.00% 584,296
2021-02-08 2021-02-04 100.937 6,187 -773 0.00% 624,500
2021-02-05 2021-02-03 101.636 6,960 +644 0.00% 707,385
2021-01-29 2021-01-27 99.696 6,316 +645 0.00% 629,681
2021-01-28 2021-01-26 96.981 5,671 +1,933 0.00% 549,977
2021-01-25 2021-01-21 95.507 3,738 +1,805 0.00% 357,003
2021-01-08 2021-01-06 94.498 1,933 -645 0.00% 182,665
2021-01-05 2020-12-31 93.334 2,578 +645 0.00% 240,616
2021-01-04 2020-12-29 93.489 1,933 +644 0.00% 180,715
2020-12-21 2020-12-17 92.248 1,289 -7,218 0.00% 118,908
2020-12-15 2020-12-11 92.015 8,507 -258 0.01% 782,774
2020-12-14 2020-12-10 91.162 8,765 +3,609 0.01% 799,033
2020-12-11 2020-12-09 93.800 5,156 -644 0.00% 483,631
2020-12-07 2020-12-03 92.170 5,800 +644 0.00% 534,588
2020-12-01 2020-11-27 97.107 5,156 +114 0.00% 500,683
2020-11-30 2020-11-26 97.424 5,042 +4,412 0.00% 491,213
2020-11-26 2020-11-24 100.836 630 -1,261 0.00% 63,527
2020-11-24 2020-11-20 96.234 1,891 +1,261 0.00% 181,979
2020-11-13 2020-11-11 92.029 630 -630 0.00% 57,979
2020-11-12 2020-11-10 97.900 1,260 -631 0.00% 123,354
2020-10-28 2020-10-23 84.017 1,891 +631 0.00% 158,875
2020-10-08 2020-10-06 82.112 1,260 +630 0.00% 103,462
2020-09-17 2020-09-15 74.576 630 -126 0.00% 46,983
2020-07-14 2020-07-10 78.623 756 +43 0.00% 59,439
2020-05-05 2020-04-29 98.405 713 +594 0.00% 70,163
2020-03-23 2020-03-19 101.856 119 +119 0.00% 12,121
2020-03-04 2020-03-02 111.789 0 -7,543
2020-02-28 2020-02-26 116.419 7,543 -594 0.01% 878,147
2020-02-19 2020-02-17 119.028 8,137 -654 0.01% 968,534
2020-02-18 2020-02-14 119.197 8,791 +1,188 0.01% 1,047,858
2020-02-17 2020-02-13 118.860 7,603 +7,603 0.01% 903,693
2018-04-25 2018-04-23 190.628 0 -512
2018-03-02 2018-02-28 210.833 512 -513 0.00% 107,947
2018-02-23 2018-02-21 215.128 1,025 -512 0.00% 220,506
2018-02-20 2018-02-13 203.805 1,537 +1,537 0.00% 313,249
2018-01-29 2018-01-25 211.809 0 -1,332
2018-01-23 2018-01-19 216.690 1,332 -512 0.00% 288,631
2018-01-18 2018-01-16 212.785 1,844 +51 0.00% 392,376
2018-01-16 2018-01-12 216.104 1,793 -1,281 0.00% 387,474
2018-01-04 2018-01-02 200.682 3,074 -512 0.00% 616,896
2017-12-28 2017-12-22 199.315 3,586 +3,586 0.00% 714,745
2015-08-13 2015-08-11 201.855 0 -927
2015-08-12 2015-08-10 197.974 927 +927 0.00% 183,522
2014-11-12 2014-11-10 226.210 0 -3,104
2014-08-28 2014-08-26 219.234 3,104 -437 0.00% 680,503
2014-08-11 2014-08-07 218.662 3,541 -438 0.00% 774,283
2014-07-22 2014-07-18 242.775 3,979 +193 0.00% 966,001
2014-07-07 2014-07-03 247.342 3,786 -374 0.00% 936,436
2014-06-09 2014-06-05 254.313 4,160 -499 0.00% 1,057,941
2014-05-29 2014-05-27 248.544 4,659 -42 0.00% 1,157,965
2014-05-27 2014-05-23 246.140 4,701 -1,955 0.00% 1,157,104
2014-05-26 2014-05-22 249.265 6,656 -84 0.01% 1,659,107
2014-05-07 2014-05-02 249.986 6,740 +84 0.01% 1,684,905
2014-05-02 2014-04-29 258.399 6,656 -624 0.01% 1,719,903
2014-04-25 2014-04-23 263.927 7,280 -2,538 0.01% 1,921,392
2014-04-17 2014-04-15 250.947 9,818 +416 0.01% 2,463,802
2014-04-09 2014-04-07 249.986 9,402 +83 0.01% 2,350,368
2014-04-04 2014-04-02 245.900 9,319 -83 0.01% 2,291,539
2014-03-24 2014-03-20 231.477 9,402 +416 0.01% 2,176,350
2014-03-21 2014-03-19 231.958 8,986 +83 0.01% 2,084,376
2014-03-20 2014-03-18 229.314 8,903 -166 0.01% 2,041,583
2014-03-18 2014-03-14 221.382 9,069 +1,747 0.01% 2,007,711
2014-03-14 2014-03-12 221.502 7,322 -166 0.01% 1,621,837
2014-03-07 2014-03-05 214.772 7,488 +3,286 0.01% 1,608,210
2014-03-06 2014-03-04 214.050 4,202 +832 0.00% 899,440
2014-02-26 2014-02-24 215.853 3,370 +167 0.00% 727,425
2014-02-21 2014-02-19 212.488 3,203 +166 0.00% 680,599
2014-02-14 2014-02-12 216.094 3,037 +166 0.00% 656,276
2014-02-10 2014-02-06 224.627 2,871 -83 0.00% 644,904
2014-02-07 2014-02-05 222.584 2,954 +83 0.00% 657,512
2014-02-06 2014-02-04 226.309 2,871 -1,955 0.00% 649,734
2014-01-17 2014-01-15 231.958 4,826 +416 0.00% 1,119,430
2014-01-03 2013-12-31 242.054 4,410 +416 0.00% 1,067,457
2013-12-05 2013-12-03 252.998 3,994 +48 0.00% 1,010,472
2013-11-19 2013-11-15 253.484 3,946 -82 0.00% 1,000,248
2013-11-18 2013-11-14 252.998 4,028 -19,937 0.00% 1,019,074
2013-10-18 2013-10-16 268.810 23,965 -288 0.02% 6,442,029
2013-10-03 2013-09-30 243.753 24,253 +411 0.02% 5,911,752
2013-09-09 2013-09-05 250.078 23,842 -576 0.02% 5,962,368
2013-09-06 2013-09-04 270.756 24,418 +247 0.02% 6,611,321
2013-08-28 2013-08-26 275.135 24,171 +123 0.02% 6,650,284
2013-08-23 2013-08-21 279.757 24,048 +41 0.02% 6,727,594
2013-08-22 2013-08-20 281.703 24,007 +165 0.02% 6,762,845
2013-08-15 2013-08-12 279.757 23,842 -5,344 0.02% 6,669,964
2013-08-12 2013-08-08 282.676 29,186 +82 0.03% 8,250,185
2013-08-09 2013-08-07 281.946 29,104 +1,233 0.03% 8,205,766
2013-08-08 2013-08-06 287.055 27,871 +411 0.03% 8,000,508
2013-08-07 2013-08-05 281.946 27,460 +83 0.03% 7,742,246
2013-08-06 2013-08-02 284.136 27,377 -576 0.03% 7,778,784
2013-08-05 2013-08-01 279.757 27,953 +2,056 0.03% 7,820,045
2013-07-30 2013-07-26 281.946 25,897 +1,767 0.03% 7,301,564
2013-07-29 2013-07-25 284.622 24,130 +411 0.02% 6,867,935
2013-07-18 2013-07-16 275.135 23,719 +905 0.02% 6,525,923
2013-07-16 2013-07-12 295.724 22,814 +969 0.02% 6,746,654
2013-07-11 2013-07-09 302.330 21,845 -394 0.02% 6,604,395
2013-07-03 2013-06-28 301.060 22,239 +433 0.02% 6,695,263
2013-07-02 2013-06-27 296.486 21,806 -551 0.02% 6,465,184
2013-06-28 2013-06-26 288.865 22,357 -79 0.02% 6,458,149
2013-06-27 2013-06-25 280.481 22,436 +2,480 0.02% 6,292,867
2013-06-25 2013-06-21 287.340 19,956 +1,693 0.02% 5,734,165
2013-06-24 2013-06-20 293.438 18,263 -1,693 0.02% 5,359,054
2013-06-17 2013-06-13 289.627 19,956 +394 0.02% 5,779,794
2013-06-14 2013-06-11 293.184 19,562 -827 0.02% 5,735,260
2013-06-10 2013-06-06 293.946 20,389 -394 0.02% 5,993,263
2013-06-07 2013-06-05 298.773 20,783 -393 0.02% 6,209,400
2013-06-06 2013-06-04 301.568 21,176 -866 0.02% 6,385,997
2013-06-04 2013-05-31 290.643 22,042 +1,181 0.02% 6,406,356
2013-05-31 2013-05-29 305.124 20,861 +787 0.02% 6,365,202
2013-05-29 2013-05-27 303.092 20,074 +2,480 0.02% 6,084,269
2013-05-28 2013-05-24 302.330 17,594 -394 0.02% 5,319,191
2013-05-21 2013-05-16 278.702 17,988 -1,299 0.02% 5,013,298
2013-05-09 2013-05-07 258.378 19,287 -2,007 0.02% 4,983,330
2013-05-07 2013-05-03 263.967 21,294 +1,181 0.02% 5,620,913
2013-04-24 2013-04-22 261.426 20,113 +39 0.02% 5,258,069
2013-04-23 2013-04-19 260.156 20,074 +157 0.02% 5,222,373
2013-04-22 2013-04-18 270.573 19,917 -236 0.02% 5,388,993
2013-04-11 2013-04-09 251.391 20,153 +354 0.02% 5,066,284
2013-04-10 2013-04-08 243.261 19,799 +1,693 0.02% 4,816,328
2013-02-28 2013-02-26 225.985 18,106 +787 0.02% 4,091,688
2013-02-15 2013-02-08 227.255 17,319 +394 0.02% 3,935,838
2013-02-08 2013-02-06 224.207 16,925 +393 0.02% 3,794,700
2013-02-07 2013-02-05 224.080 16,532 +788 0.02% 3,704,487
2013-02-06 2013-02-04 226.747 15,744 -3,936 0.02% 3,569,911
2013-02-04 2013-01-31 227.001 19,680 +5,116 0.02% 4,467,388
2013-01-23 2013-01-21 218.999 14,564 -11,808 0.01% 3,189,495
2013-01-22 2013-01-18 218.490 26,372 -472 0.03% 5,762,031
2013-01-16 2013-01-14 221.158 26,844 -1,457 0.03% 5,936,768
2013-01-15 2013-01-11 221.539 28,301 -393 0.03% 6,269,780
2013-01-14 2013-01-10 221.539 28,694 -984 0.03% 6,356,845
2013-01-10 2013-01-08 219.888 29,678 +5,707 0.03% 6,525,830
2013-01-04 2013-01-02 222.809 23,971 -2,794 0.02% 5,340,966
2013-01-03 2012-12-31 220.650 26,765 -394 0.03% 5,905,696
2012-12-06 2012-12-04 233.099 27,159 +370 0.03% 6,330,748
2012-11-23 2012-11-21 231.296 26,789 +388 0.03% 6,196,201
2012-11-19 2012-11-15 226.145 26,401 -24,925 0.03% 5,970,457
2012-11-16 2012-11-14 230.266 51,326 -1,010 0.05% 11,818,643
2012-11-07 2012-11-05 238.508 52,336 +777 0.05% 12,482,575
2012-10-26 2012-10-24 232.198 51,559 -388 0.05% 11,971,895
2012-10-24 2012-10-19 236.061 51,947 +776 0.05% 12,262,686
2012-10-15 2012-10-11 243.917 51,171 -1,165 0.05% 12,481,494
2012-10-03 2012-09-27 241.728 52,336 +233 0.05% 12,651,076
2012-08-17 2012-08-15 240.955 52,103 +777 0.05% 12,554,494
2012-08-15 2012-08-13 236.834 51,326 -388 0.05% 12,155,752
2012-08-14 2012-08-10 240.955 51,714 -1,592 0.05% 12,460,762
2012-08-07 2012-08-03 236.061 53,306 +1,320 0.05% 12,583,494
2012-08-06 2012-08-02 240.827 51,986 +776 0.05% 12,519,607
2012-07-30 2012-07-26 230.395 51,210 +389 0.05% 11,798,527
2012-07-27 2012-07-25 231.168 50,821 -777 0.05% 11,748,173
2012-07-25 2012-07-23 236.963 51,598 +4,814 0.05% 12,226,816
2012-07-20 2012-07-18 235.160 46,784 +389 0.05% 11,001,726
2012-07-17 2012-07-13 256.685 46,395 +2,261 0.05% 11,908,914
2012-07-04 2012-06-29 249.375 44,134 -2,733 0.05% 11,005,900
2012-06-22 2012-06-20 249.510 46,867 +369 0.05% 11,693,785
2012-06-20 2012-06-18 240.169 46,498 -739 0.05% 11,167,360
2012-06-11 2012-06-07 231.775 47,237 -5,170 0.05% 10,948,351
2012-06-08 2012-06-06 231.640 52,407 -739 0.06% 12,139,532
2012-06-07 2012-06-05 230.556 53,146 -1,994 0.06% 12,253,153
2012-06-06 2012-06-04 231.504 55,140 -6,685 0.06% 12,765,138
2012-05-29 2012-05-25 223.110 61,825 -1,145 0.07% 13,793,801
2012-05-28 2012-05-24 214.311 62,970 -29,139 0.07% 13,495,135
2012-05-14 2012-05-10 226.360 92,109 +369 0.10% 20,849,756
2012-05-10 2012-05-08 227.172 91,740 +369 0.10% 20,840,749
2012-05-03 2012-04-30 235.566 91,371 +739 0.10% 21,523,865
2012-05-02 2012-04-27 233.535 90,632 +369 0.10% 21,165,732
2012-04-26 2012-04-24 237.732 90,263 +370 0.10% 21,458,379
2012-04-24 2012-04-20 241.387 89,893 -148 0.10% 21,699,007
2012-04-23 2012-04-19 241.252 90,041 +3,102 0.10% 21,722,542
2012-04-18 2012-04-16 243.553 86,939 +5,688 0.09% 21,174,270
2012-04-16 2012-04-12 256.956 81,251 -370 0.09% 20,877,936
2012-04-13 2012-04-11 259.664 81,621 +370 0.09% 21,194,011
2012-04-11 2012-04-05 267.787 81,251 +2,179 0.09% 21,757,933
2012-04-10 2012-04-03 273.473 79,072 -1,478 0.09% 21,624,035
2012-04-05 2012-04-02 272.390 80,550 +370 0.09% 21,940,987
2012-03-14 2012-03-12 251.812 80,180 +74 0.09% 20,190,247
2012-03-09 2012-03-07 249.239 80,106 +1,145 0.09% 19,965,559
2012-03-02 2012-02-29 236.649 78,961 +738 0.09% 18,686,015
2012-02-29 2012-02-27 242.470 78,223 +111 0.08% 18,966,740
2012-02-21 2012-02-17 232.858 78,112 +739 0.08% 18,189,001
2012-02-17 2012-02-15 223.381 77,373 -1,182 0.08% 17,283,672
2012-02-16 2012-02-14 220.538 78,555 +369 0.09% 17,324,374
2012-02-10 2012-02-08 219.320 78,186 -2,696 0.08% 17,147,730
2012-02-08 2012-02-06 213.498 80,882 -1,145 0.09% 17,268,166
2012-02-07 2012-02-03 218.237 82,027 -4,099 0.09% 17,901,297
2012-02-01 2012-01-30 215.123 86,126 +369 0.09% 18,527,670
2012-01-31 2012-01-27 213.634 85,757 +1,108 0.09% 18,320,580
2012-01-30 2012-01-26 216.477 84,649 +591 0.09% 18,324,534
2012-01-27 2012-01-20 220.403 84,058 +2,696 0.09% 18,526,615
2012-01-26 2012-01-19 220.674 81,362 +7,460 0.09% 17,954,440
2012-01-20 2012-01-18 224.329 73,902 +5,983 0.08% 16,578,351
2012-01-18 2012-01-16 226.766 67,919 +4,432 0.07% 15,401,702
2012-01-17 2012-01-13 227.984 63,487 +5,688 0.07% 14,474,032
2012-01-16 2012-01-12 229.067 57,799 +8,937 0.06% 13,239,858
2012-01-13 2012-01-11 225.006 48,862 +6,020 0.05% 10,994,232
2011-12-30 2011-12-28 206.865 42,842 +370 0.05% 8,862,489
2011-12-29 2011-12-23 210.926 42,472 +1,773 0.05% 8,958,448
2011-12-28 2011-12-22 209.031 40,699 +1,440 0.04% 8,507,338
2011-12-23 2011-12-21 211.061 39,259 +2,548 0.04% 8,286,058
2011-12-22 2011-12-20 218.101 36,711 +1,847 0.04% 8,006,715
2011-12-21 2011-12-19 226.766 34,864 +812 0.04% 7,905,961
2011-12-19 2011-12-15 224.870 34,052 +37 0.04% 7,657,286
2011-12-16 2011-12-14 223.246 34,015 +1,219 0.04% 7,593,706
2011-12-13 2011-12-09 222.569 32,796 +3,656 0.04% 7,299,369
2011-12-08 2011-12-06 226.783 29,140 +438 0.03% 6,608,468
2011-12-06 2011-12-02 218.399 28,702 -837 0.03% 6,268,496
2011-12-02 2011-11-30 206.442 29,539 +1,018 0.03% 6,098,079
2011-12-01 2011-11-29 210.153 28,521 +364 0.03% 5,993,762
2011-11-29 2011-11-25 205.479 28,157 +4,693 0.03% 5,785,686
2011-11-25 2011-11-23 214.413 23,464 -364 0.03% 5,030,996
2011-11-24 2011-11-22 210.840 23,828 +364 0.03% 5,023,891
2011-11-23 2011-11-21 214.688 23,464 +364 0.03% 5,037,446
2011-11-22 2011-11-18 208.641 23,100 +4,620 0.03% 4,819,601
2011-11-08 2011-11-04 204.792 18,480 -364 0.02% 3,784,561
2011-11-07 2011-11-03 204.792 18,844 -364 0.02% 3,859,106
2011-10-28 2011-10-26 186.924 19,208 -727 0.02% 3,590,446
2011-10-18 2011-10-14 192.422 19,935 +2,473 0.02% 3,835,938
2011-10-12 2011-10-10 187.612 17,462 +364 0.02% 3,276,076
2011-10-11 2011-10-07 190.635 17,098 -2,583 0.02% 3,259,486
2011-10-06 2011-10-03 185.138 19,681 -5,275 0.02% 3,643,695
2011-10-04 2011-09-30 200.531 24,956 -727 0.03% 5,004,464
2011-10-03 2011-09-28 197.920 25,683 -3,565 0.03% 5,083,181
2011-09-28 2011-09-26 192.560 29,248 +364 0.03% 5,631,986
2011-09-26 2011-09-22 210.565 28,884 -2,765 0.03% 6,081,958
2011-09-23 2011-09-21 219.086 31,649 -1,637 0.03% 6,933,869
2011-09-22 2011-09-20 220.049 33,286 -3,638 0.04% 7,324,538
2011-09-21 2011-09-19 219.911 36,924 -364 0.04% 8,120,000
2011-09-16 2011-09-14 221.286 37,288 -655 0.04% 8,251,298
2011-09-08 2011-09-06 240.253 37,943 +364 0.04% 9,115,918
2011-08-29 2011-08-25 234.480 37,579 -3,383 0.04% 8,811,534
2011-08-24 2011-08-22 238.054 40,962 +837 0.05% 9,751,161
2011-08-19 2011-08-17 254.822 40,125 +13,860 0.04% 10,224,735
2011-08-18 2011-08-16 244.651 26,265 -728 0.03% 6,425,763
2011-08-12 2011-08-10 231.594 26,993 -72 0.03% 6,251,415
2011-08-10 2011-08-08 227.333 27,065 +4,729 0.03% 6,152,772
2011-08-09 2011-08-05 243.827 22,336 -3,565 0.02% 5,446,109
2011-08-08 2011-08-04 253.035 25,901 -837 0.03% 6,553,867
2011-08-05 2011-08-03 254.685 26,738 -364 0.03% 6,809,757
2011-08-02 2011-07-29 250.149 27,102 +509 0.03% 6,779,537
2011-08-01 2011-07-28 246.026 26,593 +8,658 0.03% 6,542,559
2011-07-26 2011-07-22 248.362 17,935 -363 0.02% 4,454,376
2011-07-25 2011-07-21 249.874 18,298 -364 0.02% 4,572,196
2011-07-20 2011-07-18 238.604 18,662 -1,019 0.02% 4,452,821
2011-07-19 2011-07-15 235.305 19,681 -23,573 0.02% 4,631,037
2011-07-18 2011-07-14 243.002 43,254 -3,965 0.05% 10,510,801
2011-07-15 2011-07-13 246.575 47,219 -6,475 0.05% 11,643,043
2011-07-13 2011-07-11 273.169 53,694 +2,451 0.06% 14,667,522
2011-06-28 2011-06-24 272.154 51,243 -1,897 0.06% 13,945,976
2011-06-24 2011-06-22 276.214 53,140 -345 0.06% 14,677,991
2011-06-23 2011-06-21 272.734 53,485 -16,483 0.06% 14,587,165
2011-06-22 2011-06-20 277.084 69,968 -5,656 0.08% 19,386,984
2011-06-20 2011-06-16 277.374 75,624 -3,000 0.09% 20,976,098
2011-06-16 2011-06-14 277.664 78,624 -690 0.09% 21,831,019
2011-06-15 2011-06-13 277.519 79,314 -344 0.09% 22,011,107
2011-06-14 2011-06-10 280.128 79,658 -1,656 0.09% 22,314,472
2011-06-13 2011-06-09 279.983 81,314 -3,345 0.09% 22,766,575
2011-06-10 2011-06-08 281.288 84,659 -689 0.10% 23,813,595
2011-06-09 2011-06-07 269.834 85,348 -1,897 0.10% 23,029,782
2011-06-08 2011-06-03 264.759 87,245 -345 0.10% 23,098,906
2011-06-07 2011-06-02 264.904 87,590 -345 0.10% 23,202,948
2011-06-03 2011-06-01 264.179 87,935 -13,414 0.10% 23,230,590
2011-04-26 2011-04-20 255.479 101,349 -345 0.12% 25,892,589
2011-04-07 2011-04-04 269.109 101,694 -896 0.12% 27,366,761
2011-03-18 2011-03-16 243.590 102,590 +689 0.12% 24,989,894
2011-03-14 2011-03-10 242.140 101,901 -689 0.12% 24,674,310
2011-03-11 2011-03-09 243.010 102,590 +344 0.12% 24,930,394
2011-02-28 2011-02-24 238.660 102,246 -3,586 0.12% 24,402,047
2011-02-21 2011-02-17 244.750 105,832 +35 0.12% 25,902,372
2011-02-15 2011-02-11 242.720 105,797 +344 0.12% 25,679,047
2011-02-11 2011-02-09 247.795 105,453 +345 0.12% 26,130,703
2011-01-28 2011-01-26 255.479 105,108 +345 0.12% 26,852,936
2011-01-25 2011-01-21 266.789 104,763 +690 0.12% 27,949,616
2011-01-20 2011-01-18 265.339 104,073 -345 0.12% 27,614,632
2011-01-19 2011-01-17 272.009 104,418 +690 0.12% 28,402,613
2010-12-09 2010-12-07 255.860 103,728 -499 0.12% 26,539,847
2010-12-06 2010-12-02 248.651 104,227 -816 0.12% 25,916,107
2010-12-03 2010-12-01 239.087 105,043 -8,835 0.12% 25,114,429
2010-12-02 2010-11-30 240.411 113,878 -340 0.14% 27,377,558
2010-11-29 2010-11-25 240.706 114,218 -340 0.14% 27,492,908
2010-11-24 2010-11-22 249.239 114,558 -680 0.14% 28,552,337
2010-11-22 2010-11-18 256.743 115,238 -7,918 0.14% 29,586,526
2010-11-15 2010-11-11 250.710 123,156 -340 0.15% 30,876,495
2010-11-12 2010-11-10 247.768 123,496 +340 0.15% 30,598,336
2010-11-09 2010-11-05 245.119 123,156 +2,243 0.15% 30,187,935
2010-11-04 2010-11-02 239.381 120,913 -680 0.14% 28,944,322
2010-11-03 2010-11-01 237.763 121,593 -340 0.14% 28,910,311
2010-10-29 2010-10-27 239.676 121,933 +3,331 0.14% 29,224,371
2010-10-26 2010-10-22 241.294 118,602 -5,777 0.14% 28,617,961
2010-10-20 2010-10-18 238.204 124,379 +1,359 0.15% 29,627,618
2010-10-18 2010-10-14 246.297 123,020 +1,189 0.15% 30,299,398
2010-10-15 2010-10-13 245.119 121,831 +3,195 0.14% 29,863,151
2010-10-14 2010-10-12 238.057 118,636 +5,437 0.14% 28,242,156
2010-10-08 2010-10-06 235.556 113,199 -1,699 0.13% 26,664,703
2010-10-05 2010-09-30 233.349 114,898 -14,069 0.14% 26,811,338
2010-10-04 2010-09-29 235.115 128,967 -340 0.15% 30,322,025
2010-09-28 2010-09-24 235.115 129,307 +11,079 0.15% 30,401,964
2010-09-27 2010-09-22 246.591 118,228 +339 0.14% 29,153,935
2010-09-24 2010-09-21 244.531 117,889 +136 0.14% 28,827,510
2010-09-22 2010-09-20 241.294 117,753 +68 0.14% 28,413,102
2010-09-14 2010-09-10 231.436 117,685 -1,665 0.14% 27,236,586
2010-09-13 2010-09-09 233.202 119,350 +748 0.14% 27,832,647
2010-09-08 2010-09-06 233.790 118,602 -340 0.14% 27,728,012
2010-08-31 2010-08-27 224.815 118,942 +680 0.14% 26,740,001
2010-08-30 2010-08-26 230.406 118,262 -680 0.14% 27,248,325
2010-08-27 2010-08-25 220.402 118,942 +2,379 0.14% 26,215,001
2010-08-26 2010-08-24 224.815 116,563 +1,019 0.14% 26,205,165
2010-08-16 2010-08-12 240.117 115,544 +1,360 0.14% 27,744,083
2010-08-13 2010-08-11 245.414 114,184 +6,117 0.14% 28,022,323
2010-08-12 2010-08-10 242.177 108,067 +340 0.13% 26,171,328
2010-08-10 2010-08-06 243.060 107,727 +1,359 0.13% 26,184,087
2010-08-09 2010-08-05 244.531 106,368 +6,797 0.13% 26,010,269
2010-08-05 2010-08-03 242.030 99,571 +2,378 0.12% 24,099,143
2010-08-04 2010-08-02 243.942 97,193 +1,360 0.12% 23,709,497
2010-07-27 2010-07-23 232.466 95,833 -340 0.11% 22,277,938
2010-07-26 2010-07-22 230.406 96,173 +340 0.11% 22,158,877
2010-07-21 2010-07-19 261.931 95,833 +7,053 0.11% 25,101,667
2010-07-07 2010-07-05 246.487 88,780 +3,205 0.11% 21,883,109
2010-07-02 2010-06-29 262.243 85,575 +321 0.11% 22,441,476
2010-06-30 2010-06-28 267.236 85,254 +641 0.11% 22,782,895
2010-06-29 2010-06-25 268.952 84,613 +962 0.11% 22,756,797
2010-06-25 2010-06-23 259.903 83,651 +641 0.11% 21,741,170
2010-06-24 2010-06-22 263.959 83,010 +320 0.10% 21,911,270
2010-06-23 2010-06-21 269.888 82,690 +1,282 0.10% 22,317,004
2010-06-22 2010-06-18 268.952 81,408 +9,615 0.10% 21,894,808
2010-06-21 2010-06-17 265.207 71,793 +641 0.09% 19,040,038
2010-06-18 2010-06-15 259.279 71,152 +4,808 0.09% 18,448,239
2010-06-15 2010-06-11 243.523 66,344 -1,923 0.08% 16,156,279
2010-06-09 2010-06-07 229.014 68,267 +1,282 0.09% 15,634,128
2010-06-03 2010-06-01 238.375 66,985 +1,602 0.08% 15,967,529
2010-05-28 2010-05-26 218.718 65,383 -8,653 0.08% 14,300,448
2010-05-27 2010-05-25 215.442 74,036 +6,089 0.09% 15,950,467
2010-05-26 2010-05-24 236.815 67,947 -1,282 0.09% 16,090,845
2010-05-25 2010-05-20 244.615 69,229 +321 0.09% 16,934,443
2010-05-24 2010-05-19 249.607 68,908 +320 0.09% 17,199,920
2010-05-20 2010-05-18 254.911 68,588 -320 0.09% 17,483,846
2010-05-19 2010-05-17 253.351 68,908 +320 0.09% 17,457,918
2010-05-17 2010-05-13 267.704 68,588 -961 0.09% 18,361,249
2010-05-14 2010-05-12 261.775 69,549 +641 0.09% 18,206,214
2010-05-13 2010-05-11 262.555 68,908 +320 0.09% 18,092,165
2010-05-10 2010-05-06 265.207 68,588 -7,692 0.09% 18,190,048
2010-05-07 2010-05-05 279.560 76,280 -1,282 0.10% 21,324,825
2010-05-05 2010-05-03 288.452 77,562 -320 0.10% 22,372,921
2010-04-30 2010-04-28 277.688 77,882 +320 0.10% 21,626,881
2010-04-20 2010-04-16 267.079 77,562 +321 0.10% 20,715,220
2010-04-19 2010-04-15 271.448 77,241 -321 0.10% 20,966,885
2010-04-15 2010-04-13 263.491 77,562 +641 0.10% 20,436,920
2010-04-09 2010-04-07 270.980 76,921 +962 0.10% 20,844,022
2010-03-31 2010-03-29 260.059 75,959 +641 0.10% 19,753,844
2010-03-30 2010-03-26 262.243 75,318 -40,704 0.10% 19,751,645
2010-03-25 2010-03-23 269.888 116,022 +1,923 0.15% 31,312,896
2010-03-24 2010-03-22 279.248 114,099 +641 0.14% 31,861,899
2010-03-22 2010-03-18 281.432 113,458 +641 0.14% 31,930,700
2010-03-19 2010-03-17 277.064 112,817 -962 0.14% 31,257,504
2010-03-18 2010-03-16 259.123 113,779 +641 0.14% 29,482,787
2010-03-17 2010-03-15 251.635 113,138 +1,923 0.14% 28,469,488
2010-03-16 2010-03-12 246.019 111,215 +321 0.14% 27,360,992
2010-03-12 2010-03-10 250.387 110,894 +1,923 0.14% 27,766,419
2010-03-11 2010-03-09 247.423 108,971 +961 0.14% 26,961,926
2010-03-10 2010-03-08 249.607 108,010 -641 0.14% 26,960,053
2010-03-05 2010-03-03 246.487 108,651 +962 0.14% 26,781,050
2010-03-04 2010-03-02 250.699 107,689 +4,166 0.14% 26,997,528
2010-03-02 2010-02-26 243.991 103,523 +1,603 0.13% 25,258,665
2010-02-26 2010-02-24 243.367 101,920 +961 0.13% 24,803,947
2010-02-25 2010-02-23 249.295 100,959 +1,282 0.13% 25,168,574
2010-02-24 2010-02-22 250.543 99,677 +3,526 0.13% 24,973,378
2010-02-23 2010-02-19 254.131 96,151 +320 0.12% 24,434,963
2010-02-22 2010-02-18 258.967 95,831 -320 0.12% 24,817,092
2010-02-19 2010-02-17 257.251 96,151 +1,282 0.12% 24,734,962
2010-02-17 2010-02-11 256.783 94,869 +320 0.12% 24,360,766
2010-02-12 2010-02-10 252.571 94,549 +641 0.12% 23,880,344
2010-02-11 2010-02-09 246.799 93,908 +321 0.12% 23,176,394
2010-02-10 2010-02-08 250.387 93,587 +1,602 0.12% 23,432,971
2010-02-08 2010-02-04 264.271 91,985 +321 0.12% 24,309,006
2010-02-05 2010-02-03 260.995 91,664 +961 0.12% 23,923,875
2010-02-04 2010-02-02 262.087 90,703 -961 0.11% 23,772,109
2010-02-03 2010-02-01 240.715 91,664 +961 0.12% 22,064,877
2010-02-02 2010-01-29 240.091 90,703 +1,923 0.11% 21,776,950
2010-02-01 2010-01-28 240.247 88,780 +641 0.11% 21,329,106
2010-01-29 2010-01-27 234.007 88,139 +2,564 0.11% 20,625,105
2010-01-28 2010-01-26 246.487 85,575 +321 0.11% 21,093,118
2010-01-27 2010-01-25 245.863 85,254 +320 0.11% 20,960,796
2010-01-26 2010-01-22 248.671 84,934 +321 0.11% 21,120,621
2010-01-25 2010-01-21 249.607 84,613 +1,603 0.11% 21,119,998
2010-01-21 2010-01-19 256.003 83,010 +320 0.10% 21,250,824
2010-01-20 2010-01-18 257.563 82,690 +5,449 0.10% 21,297,903
2010-01-19 2010-01-15 258.343 77,241 +961 0.10% 19,954,691
2010-01-11 2010-01-07 230.730 76,280 +1,923 0.10% 17,600,121
2010-01-06 2010-01-04 230.262 74,357 +321 0.09% 17,121,626
2010-01-05 2009-12-31 231.823 74,036 +320 0.09% 17,163,211
2009-12-30 2009-12-28 228.390 73,716 +641 0.09% 16,836,027
2009-12-23 2009-12-21 221.526 73,075 +321 0.09% 16,188,028
2009-12-22 2009-12-18 215.286 72,754 +320 0.09% 15,662,921
2009-12-21 2009-12-17 237.907 72,434 +1,282 0.09% 17,232,532
2009-12-17 2009-12-15 249.857 71,152 +1,138 0.09% 17,777,830
2009-12-11 2009-12-09 262.223 70,014 +630 0.09% 18,359,287
2009-12-09 2009-12-07 250.650 69,384 +631 0.09% 17,391,083
2009-12-04 2009-12-02 266.345 68,753 -4,100 0.09% 18,312,024
2009-12-02 2009-11-30 238.759 72,853 +946 0.09% 17,394,335
2009-12-01 2009-11-27 227.662 71,907 +1,577 0.09% 16,370,465
2009-11-30 2009-11-26 218.149 70,330 +1,892 0.09% 15,342,441
2009-11-19 2009-11-17 206.417 68,438 +316 0.09% 14,126,797
2009-11-18 2009-11-16 206.259 68,122 +631 0.09% 14,050,769
2009-11-17 2009-11-13 202.137 67,491 -2,839 0.09% 13,642,421
2009-11-13 2009-11-11 205.149 70,330 -315 0.09% 14,428,139
2009-11-12 2009-11-10 202.771 70,645 -631 0.09% 14,324,761
2009-11-11 2009-11-09 202.930 71,276 -315 0.09% 14,464,010
2009-11-10 2009-11-06 201.027 71,591 -946 0.09% 14,391,733
2009-11-05 2009-11-03 203.881 72,537 +630 0.09% 14,788,903
2009-11-04 2009-11-02 205.783 71,907 +1,893 0.09% 14,797,259
2009-11-02 2009-10-29 201.978 70,014 +315 0.09% 14,141,313
2009-10-30 2009-10-28 205.149 69,699 +946 0.09% 14,298,690
2009-10-23 2009-10-21 209.905 68,753 -1,892 0.09% 14,431,619
2009-10-22 2009-10-20 213.393 70,645 +946 0.09% 15,075,159
2009-10-20 2009-10-16 214.344 69,699 -315 0.09% 14,939,589
2009-10-16 2009-10-14 215.137 70,014 +2,207 0.09% 15,062,607
2009-10-08 2009-10-06 209.271 67,807 -315 0.09% 14,190,048
2009-10-07 2009-10-05 205.149 68,122 +315 0.09% 13,975,169
2009-10-06 2009-10-02 205.149 67,807 +631 0.09% 13,910,547
2009-10-02 2009-09-29 205.783 67,176 +4,100 0.09% 13,823,698
2009-09-30 2009-09-28 211.174 63,076 +1,892 0.08% 13,319,986
2009-09-29 2009-09-25 215.613 61,184 +316 0.08% 13,192,047
2009-09-24 2009-09-22 212.918 60,868 -316 0.08% 12,959,864
2009-09-17 2009-09-15 198.173 61,184 +631 0.08% 12,125,043
2009-09-15 2009-09-11 200.552 60,553 +315 0.08% 12,143,996
2009-09-14 2009-09-10 203.722 60,238 +631 0.08% 12,271,823
2009-09-11 2009-09-09 202.613 59,607 +2,523 0.08% 12,077,124
2009-09-10 2009-09-08 200.076 57,084 -3,784 0.07% 11,421,132
2009-09-09 2009-09-07 203.881 60,868 -316 0.08% 12,409,818
2009-09-08 2009-09-04 203.722 61,184 +316 0.08% 12,464,544
2009-09-01 2009-08-28 194.051 60,868 -631 0.08% 11,811,522
2009-08-27 2009-08-25 190.088 61,499 +315 0.08% 11,690,219
2009-08-26 2009-08-24 191.356 61,184 +631 0.08% 11,707,942
2009-08-25 2009-08-21 194.369 60,553 +315 0.08% 11,769,596
2009-08-24 2009-08-20 196.588 60,238 -315 0.08% 11,842,071
2009-08-21 2009-08-19 196.430 60,553 +1,892 0.08% 11,894,396
2009-08-19 2009-08-17 182.795 58,661 +3,785 0.08% 10,722,948
2009-08-18 2009-08-14 192.149 54,876 +1,892 0.07% 10,544,366
2009-08-17 2009-08-13 197.381 52,984 -7,254 0.07% 10,458,021
2009-08-14 2009-08-12 197.539 60,238 +7,885 0.08% 11,899,371
2009-08-13 2009-08-11 203.088 52,353 +11,669 0.07% 10,632,273
2009-08-12 2009-08-10 194.527 40,684 +11,984 0.05% 7,914,138
2009-08-11 2009-08-07 188.820 28,700 +316 0.04% 5,419,124
2009-08-07 2009-08-05 195.003 28,384 +946 0.04% 5,534,955
2009-08-06 2009-08-04 202.930 27,438 +2,838 0.04% 5,567,982
2009-08-05 2009-08-03 182.320 24,600 +2,208 0.03% 4,485,061
2009-08-04 2009-07-31 175.185 22,392 +1,577 0.03% 3,922,750
2009-07-31 2009-07-29 180.576 20,815 -18,923 0.03% 3,758,682
2009-07-29 2009-07-27 203.788 39,738 +1,455 0.05% 8,098,124
2009-07-22 2009-07-20 182.557 38,283 -1,196 0.05% 6,988,811
2009-07-21 2009-07-17 180.216 39,479 +299 0.05% 7,114,749
2009-07-17 2009-07-15 178.377 39,180 -2,094 0.05% 6,988,815
2009-07-07 2009-07-03 180.885 41,274 +4,786 0.06% 7,465,837
2009-07-06 2009-07-02 181.052 36,488 +299 0.05% 6,606,223
2009-07-02 2009-06-29 176.037 36,189 -599 0.05% 6,370,590
2009-06-30 2009-06-26 177.207 36,788 -598 0.05% 6,519,087
2009-06-26 2009-06-24 174.365 37,386 -1,196 0.05% 6,518,805
2009-06-24 2009-06-22 166.173 38,582 -598 0.05% 6,411,296
2009-06-22 2009-06-18 162.495 39,180 +1,794 0.05% 6,366,568
2009-06-19 2009-06-17 162.997 37,386 +598 0.05% 6,093,802
2009-06-18 2009-06-16 145.443 36,788 -1,495 0.05% 5,350,571
2009-06-16 2009-06-12 132.069 38,283 -2,393 0.05% 5,056,008
2009-06-12 2009-06-10 139.592 40,676 -598 0.06% 5,678,053
2009-06-08 2009-06-04 142.936 41,274 +299 0.06% 5,899,530
2009-06-04 2009-06-02 136.249 40,975 +598 0.06% 5,582,790
2009-06-03 2009-06-01 131.568 40,377 -7,776 0.05% 5,312,311
2009-06-02 2009-05-29 135.078 48,153 -3,888 0.07% 6,504,433
2009-06-01 2009-05-27 135.078 52,041 +1,795 0.07% 7,029,618
2009-05-29 2009-05-26 131.401 50,246 +299 0.07% 6,602,353
2009-05-27 2009-05-25 130.899 49,947 -11,665 0.07% 6,538,014
2009-05-26 2009-05-22 130.230 61,612 -4,785 0.08% 8,023,751
2009-05-25 2009-05-21 129.562 66,397 +3,290 0.09% 8,602,504
2009-05-22 2009-05-20 126.218 63,107 -598 0.09% 7,965,246
2009-05-20 2009-05-18 124.714 63,705 +2,991 0.09% 7,944,875
2009-05-19 2009-05-15 127.054 60,714 -2,094 0.08% 7,713,956
2009-05-18 2009-05-14 125.048 62,808 +2,991 0.09% 7,854,007
2009-05-11 2009-05-07 123.710 59,817 -299 0.08% 7,399,989
2009-05-08 2009-05-06 130.230 60,116 -4,486 0.08% 7,828,927
2009-05-07 2009-05-05 129.060 64,602 +598 0.09% 8,337,541
2009-05-06 2009-05-04 130.398 64,004 -2,991 0.09% 8,345,962
2009-05-05 2009-04-30 130.398 66,995 -1,196 0.09% 8,735,981
2009-05-04 2009-04-29 128.391 68,191 -599 0.09% 8,755,138
2009-04-30 2009-04-28 125.717 68,790 -897 0.09% 8,648,043
2009-04-29 2009-04-27 130.732 69,687 +897 0.09% 9,110,311
2009-04-23 2009-04-21 135.413 68,790 +6,879 0.09% 9,315,047
2009-04-16 2009-04-14 118.026 61,911 -1,794 0.08% 7,307,137
2009-04-15 2009-04-09 106.324 63,705 -598 0.09% 6,773,378
2009-04-14 2009-04-08 102.646 64,303 +299 0.09% 6,600,462
2009-04-09 2009-04-07 107.494 64,004 +598 0.09% 6,880,069
2009-04-08 2009-04-06 107.327 63,406 +2,991 0.09% 6,805,187
2009-04-07 2009-04-03 100.473 60,415 -7,776 0.08% 6,070,074
2009-04-06 2009-04-02 103.649 68,191 -8,674 0.09% 7,067,950
2009-03-31 2009-03-27 97.129 76,865 -598 0.10% 7,465,854
2009-03-30 2009-03-26 96.962 77,463 -21,833 0.11% 7,510,987
2009-03-27 2009-03-25 96.294 99,296 -599 0.14% 9,561,564
2009-03-26 2009-03-24 97.297 99,895 -1,794 0.14% 9,719,444
2009-03-25 2009-03-23 97.798 101,689 +2,094 0.14% 9,944,994
2009-03-24 2009-03-20 93.619 99,595 -11,665 0.14% 9,323,957
2009-03-23 2009-03-19 96.628 111,260 -3,290 0.15% 10,750,820
2009-03-19 2009-03-17 96.294 114,550 -598 0.16% 11,030,426
2009-03-18 2009-03-16 94.455 115,148 -598 0.16% 10,876,259
2009-03-17 2009-03-13 96.126 115,746 -897 0.16% 11,126,243
2009-03-16 2009-03-12 93.452 116,643 -5,982 0.16% 10,900,469
2009-03-12 2009-03-10 95.792 122,625 -598 0.17% 11,746,496
2009-03-11 2009-03-09 93.619 123,223 +598 0.17% 11,535,980
2009-03-09 2009-03-05 94.287 122,625 -7,178 0.17% 11,561,996
2009-03-06 2009-03-04 97.631 129,803 -9,571 0.18% 12,672,791
2009-03-05 2009-03-03 100.306 139,374 +598 0.19% 13,980,018
2009-03-04 2009-03-02 99.971 138,776 +898 0.19% 13,873,635
2009-03-02 2009-02-26 102.312 137,878 +299 0.19% 14,106,559
2009-02-27 2009-02-25 105.655 137,579 +598 0.19% 14,535,967
2009-02-24 2009-02-20 105.990 136,981 -299 0.19% 14,518,585
2009-02-23 2009-02-19 107.662 137,280 +598 0.19% 14,779,776
2009-02-19 2009-02-17 106.324 136,682 +897 0.19% 14,532,594
2009-02-17 2009-02-13 100.974 135,785 -598 0.18% 13,710,820
2009-02-11 2009-02-09 103.984 136,383 +299 0.19% 14,181,603
2009-02-10 2009-02-06 105.321 136,084 +598 0.19% 14,332,512
2009-02-09 2009-02-05 103.984 135,486 +299 0.18% 14,088,330
2009-02-06 2009-02-04 103.482 135,187 +599 0.18% 13,989,438
2009-02-05 2009-02-03 101.476 134,588 +299 0.18% 13,657,454
2009-02-02 2009-01-29 96.962 134,289 -599 0.18% 13,020,964
2009-01-13 2009-01-09 93.284 134,888 -1,794 0.18% 12,582,943
2009-01-12 2009-01-08 92.616 136,682 +8,673 0.19% 12,658,895
2009-01-07 2009-01-05 111.339 128,009 -598 0.17% 14,252,447
2009-01-06 2009-01-02 111.841 128,607 -1,196 0.17% 14,383,528
2009-01-05 2008-12-31 109.668 129,803 +299 0.18% 14,235,190
2008-12-23 2008-12-19 115.352 129,504 -1,795 0.18% 14,938,499
2008-12-22 2008-12-18 91.278 131,299 -2,392 0.18% 11,984,744
2008-12-19 2008-12-17 95.959 133,691 -1,197 0.18% 12,828,881
2008-12-17 2008-12-15 90.275 134,888 +1,496 0.18% 12,177,041
2008-12-15 2008-12-11 85.427 133,392 -2,094 0.18% 11,395,290
2008-12-12 2008-12-10 88.654 135,486 -2,991 0.18% 12,011,379
2008-12-11 2008-12-09 88.307 138,477 +5,041 0.19% 12,228,494
2008-12-10 2008-12-08 85.184 133,436 -577 0.19% 11,366,639
2008-12-09 2008-12-05 80.847 134,013 +1,153 0.19% 10,834,538
2008-12-08 2008-12-04 81.020 132,860 +2,882 0.19% 10,764,372
2008-12-05 2008-12-03 76.336 129,978 +1,153 0.18% 9,922,020
2008-12-04 2008-12-02 74.948 128,825 +1,729 0.18% 9,655,204
2008-11-27 2008-11-25 64.886 127,096 -3,458 0.18% 8,246,716
2008-11-26 2008-11-24 65.580 130,554 +1,729 0.18% 8,561,691
2008-11-25 2008-11-21 71.825 128,825 +1,441 0.18% 9,252,904
2008-11-24 2008-11-20 67.176 127,384 -2,306 0.18% 8,557,123
2008-11-20 2008-11-18 75.989 129,690 +577 0.18% 9,855,035
2008-11-18 2008-11-14 85.705 129,113 +576 0.18% 11,065,588
2008-11-14 2008-11-12 90.389 128,537 +577 0.18% 11,618,323
2008-11-12 2008-11-10 93.685 127,960 -2,306 0.18% 11,987,967
2008-11-07 2008-11-05 96.982 130,266 -1,729 0.18% 12,633,406
2008-11-06 2008-11-04 92.991 131,995 +2,882 0.19% 12,274,387
2008-11-04 2008-10-31 99.584 129,113 +1,153 0.18% 12,857,586
2008-10-30 2008-10-28 72.866 127,960 +1,729 0.18% 9,323,975
2008-10-29 2008-10-27 74.254 126,231 -10,375 0.18% 9,373,188
2008-10-24 2008-10-22 90.215 136,606 +1,441 0.19% 12,323,971
2008-10-23 2008-10-21 89.868 135,165 +2,305 0.19% 12,147,071
2008-10-22 2008-10-20 89.868 132,860 +865 0.19% 11,939,924
2008-10-21 2008-10-17 90.215 131,995 +576 0.19% 11,907,988
2008-10-15 2008-10-13 114.851 131,419 -864 0.19% 15,093,630
2008-10-13 2008-10-09 125.434 132,283 +1,441 0.19% 16,592,808
2008-10-10 2008-10-08 125.434 130,842 +1,152 0.18% 16,412,058
2008-10-09 2008-10-06 149.202 129,690 +577 0.18% 19,350,068
2008-10-02 2008-09-29 159.959 129,113 +1,729 0.18% 20,652,777
2008-09-30 2008-09-26 159.612 127,384 +576 0.18% 20,332,008
2008-09-26 2008-09-24 159.612 126,808 +2,306 0.18% 20,240,071
2008-09-23 2008-09-19 159.612 124,502 -5,188 0.18% 19,872,006
2008-09-22 2008-09-18 160.132 129,690 -1,729 0.18% 20,767,573
2008-09-17 2008-09-12 160.653 131,419 +865 0.19% 21,112,842
2008-09-10 2008-09-08 157.010 130,554 +4,899 0.18% 20,498,228
2008-09-09 2008-09-05 157.877 125,655 +1,153 0.18% 19,838,038
2008-09-08 2008-09-04 162.388 124,502 +1,441 0.18% 20,217,606
2008-09-05 2008-09-03 159.785 123,061 +576 0.17% 19,663,355
2008-09-01 2008-08-28 157.530 122,485 -6,916 0.17% 19,295,068
2008-08-27 2008-08-25 188.332 129,401 +9,785 0.18% 24,370,325
2008-08-26 2008-08-21 182.488 119,616 -6,896 0.19% 21,828,447
2008-08-25 2008-08-20 184.373 126,512 -2,121 0.20% 23,325,383
2008-08-21 2008-08-19 184.938 128,633 -1,326 0.20% 23,789,187
2008-08-19 2008-08-15 180.414 129,959 -2,122 0.20% 23,446,418
2008-08-18 2008-08-14 178.529 132,081 -1,061 0.20% 23,580,257
2008-08-14 2008-08-12 176.078 133,142 -2,387 0.21% 23,443,376
2008-07-25 2008-07-23 175.324 135,529 -12,731 0.21% 23,761,474
2008-07-24 2008-07-22 178.152 148,260 -2,652 0.23% 26,412,773
2008-07-16 2008-07-14 167.595 150,912 +1,856 0.23% 25,292,033
2008-07-10 2008-07-08 164.013 149,056 -3,713 0.23% 24,447,076
2008-06-30 2008-06-26 175.324 152,769 +2,918 0.24% 26,784,058
2008-06-26 2008-06-24 177.209 149,851 +265 0.23% 26,554,963
2008-06-23 2008-06-19 181.734 149,586 -796 0.23% 27,184,802
2008-06-17 2008-06-13 166.652 150,382 -6,100 0.23% 25,061,457
2008-05-23 2008-05-21 177.021 156,482 -2,652 0.24% 27,700,536
2008-05-21 2008-05-19 180.225 159,134 -1,061 0.25% 28,679,995
2008-05-20 2008-05-16 178.717 160,195 +1,061 0.25% 28,629,614
2008-05-14 2008-05-09 180.602 159,134 +2,652 0.25% 28,739,995
2008-05-09 2008-05-07 176.078 156,482 +11,670 0.24% 27,553,036
2008-05-05 2008-04-30 161.185 144,812 +1,857 0.22% 23,341,506
2008-05-02 2008-04-29 160.619 142,955 +530 0.22% 22,961,335
2008-04-24 2008-04-22 148.177 142,425 -11,139 0.22% 21,104,107
2008-04-23 2008-04-21 150.062 153,564 -531 0.24% 23,044,149
2008-04-22 2008-04-18 149.874 154,095 -5,569 0.24% 23,094,782
2008-04-18 2008-04-16 148.931 159,664 -796 0.25% 23,778,929
2008-04-15 2008-04-11 157.980 160,460 +1,061 0.25% 25,349,477
2008-04-14 2008-04-10 153.833 159,399 +1,061 0.25% 24,520,761
2008-04-09 2008-04-07 151.382 158,338 +530 0.25% 23,969,496
2008-04-08 2008-04-03 151.947 157,808 -1,061 0.25% 23,978,514
2008-04-01 2008-03-28 142.144 158,869 -2,122 0.25% 22,582,328
2008-03-31 2008-03-27 143.275 160,991 +6,896 0.25% 23,066,058
2008-03-28 2008-03-26 141.956 154,095 +1,061 0.24% 21,874,681
2008-03-26 2008-03-20 121.784 153,034 +1,326 0.24% 18,637,113
2008-03-20 2008-03-18 116.883 151,708 -795 0.24% 17,732,026
2008-03-19 2008-03-17 122.538 152,503 -266 0.24% 18,687,446
2008-03-14 2008-03-12 136.489 152,769 -1,856 0.24% 20,851,245
2008-03-13 2008-03-11 133.661 154,625 -2,122 0.24% 20,667,319
2008-03-10 2008-03-06 140.071 156,747 +1,591 0.24% 21,955,648
2008-03-06 2008-03-04 138.185 155,156 +531 0.24% 21,440,295
2008-03-03 2008-02-28 145.538 154,625 +1,591 0.24% 22,503,766
2008-02-29 2008-02-27 145.538 153,034 +3,183 0.24% 22,272,216
2008-02-27 2008-02-25 135.735 149,851 +1,061 0.23% 20,339,972
2008-02-22 2008-02-20 148.177 148,790 +6,365 0.23% 22,047,253
2008-02-21 2008-02-19 157.226 142,425 +796 0.22% 22,392,907
2008-02-18 2008-02-14 145.538 141,629 -1,857 0.22% 20,612,359
2008-02-13 2008-02-11 149.308 143,486 +531 0.22% 21,423,623
2008-02-12 2008-02-06 153.456 142,955 +1,591 0.22% 21,937,238
2008-02-11 2008-02-04 173.250 141,364 +530 0.22% 24,491,339
2008-02-05 2008-02-01 173.062 140,834 +6,366 0.22% 24,372,967
2008-02-04 2008-01-31 168.349 134,468 +1,591 0.21% 22,637,507
2008-01-31 2008-01-29 170.422 132,877 -530 0.21% 22,645,215
2008-01-29 2008-01-25 160.242 133,407 -1,061 0.21% 21,377,442
2008-01-28 2008-01-24 151.570 134,468 -2,652 0.21% 20,381,362
2008-01-25 2008-01-23 147.046 137,120 -531 0.21% 20,162,928
2008-01-22 2008-01-18 158.169 137,651 +6,100 0.21% 21,772,060
2008-01-21 2008-01-17 169.103 131,551 +531 0.20% 22,245,634
2008-01-18 2008-01-16 156.095 131,020 +795 0.20% 20,451,545
2008-01-17 2008-01-15 169.857 130,225 +6,631 0.20% 22,119,604
2008-01-16 2008-01-14 168.726 123,594 +2,652 0.19% 20,853,484
2008-01-15 2008-01-11 174.947 120,942 -16,974 0.19% 21,158,424
2008-01-14 2008-01-10 185.315 137,916 -2,122 0.21% 25,557,971
2008-01-11 2008-01-09 194.176 140,038 -530 0.22% 27,192,011
2008-01-10 2008-01-08 201.717 140,568 -1,061 0.22% 28,354,921
2008-01-09 2008-01-07 191.348 141,629 +3,713 0.22% 27,100,445
2008-01-07 2008-01-03 203.602 137,916 +265 0.21% 28,079,968
2008-01-04 2008-01-02 211.143 137,651 +531 0.21% 29,064,014
2008-01-02 2007-12-27 223.774 137,120 +4,508 0.21% 30,683,841
2007-12-28 2007-12-24 232.069 132,612 +4,774 0.21% 30,775,072
2007-12-27 2007-12-20 231.880 127,838 +3,183 0.20% 29,643,077
2007-12-21 2007-12-19 234.708 124,655 +1,326 0.19% 29,257,503
2007-12-20 2007-12-18 233.765 123,329 +1,061 0.19% 28,830,030
2007-12-19 2007-12-17 239.798 122,268 +2,652 0.19% 29,319,605
2007-12-18 2007-12-14 244.511 119,616 +9,018 0.19% 29,247,412
2007-12-17 2007-12-13 236.404 110,598 +1,326 0.17% 26,145,865
2007-12-14 2007-12-12 246.019 109,272 +530 0.17% 26,882,992
2007-12-13 2007-12-11 253.371 108,742 -2,387 0.17% 27,552,105
2007-12-12 2007-12-10 253.560 111,129 -1,326 0.17% 28,177,852
2007-12-06 2007-12-04 261.716 112,455 +1,561 0.18% 29,431,252
2007-12-03 2007-11-29 253.687 110,894 +523 0.18% 28,132,317
2007-11-26 2007-11-22 248.525 110,371 +1,831 0.18% 27,429,940
2007-11-22 2007-11-20 240.878 108,540 +1,830 0.17% 26,144,894
2007-11-21 2007-11-19 252.348 106,710 +7,585 0.17% 26,928,092
2007-11-20 2007-11-16 242.216 99,125 +6,016 0.16% 24,009,678
2007-11-19 2007-11-15 252.348 93,109 +3,923 0.15% 23,495,902
2007-11-12 2007-11-08 245.084 89,186 +523 0.14% 21,858,041
2007-11-08 2007-11-06 243.937 88,663 +1,046 0.14% 21,628,162
2007-11-07 2007-11-05 241.260 87,617 +523 0.14% 21,138,504
2007-11-01 2007-10-30 241.834 87,094 +1,308 0.14% 21,062,275
2007-10-31 2007-10-29 245.084 85,786 -9,677 0.14% 21,024,756
2007-10-30 2007-10-26 248.334 95,463 +523 0.15% 23,706,681
2007-10-23 2007-10-18 216.981 94,940 +523 0.15% 20,600,208
2007-10-22 2007-10-17 212.202 94,417 -523 0.15% 20,035,478
2007-10-16 2007-10-12 213.731 94,940 -4,970 0.15% 20,291,659
2007-10-12 2007-10-10 213.731 99,910 -1,046 0.16% 21,353,904
2007-10-11 2007-10-09 213.540 100,956 +5,231 0.16% 21,558,167
2007-10-10 2007-10-08 214.114 95,725 -5,231 0.15% 20,496,038
2007-10-08 2007-10-04 210.099 100,956 -4,446 0.16% 21,210,766
2007-10-05 2007-10-03 206.084 105,402 +3,400 0.17% 21,721,716
2007-10-03 2007-09-28 219.849 102,002 +1,308 0.16% 22,425,031
2007-09-27 2007-09-24 233.231 100,694 -1,046 0.16% 23,484,967
2007-09-24 2007-09-20 234.378 101,740 -1,046 0.16% 23,845,626
2007-09-21 2007-09-19 228.261 102,786 -524 0.16% 23,461,988
2007-09-18 2007-09-14 229.408 103,310 -10,461 0.16% 23,700,097
2007-09-14 2007-09-12 233.996 113,771 -3,923 0.18% 26,621,929
2007-09-13 2007-09-11 236.863 117,694 +2,092 0.19% 27,877,393
2007-09-12 2007-09-10 237.437 115,602 +785 0.18% 27,448,175
2007-09-10 2007-09-06 234.760 114,817 +4,707 0.18% 26,954,488
2007-09-07 2007-09-05 233.040 110,110 -523 0.17% 25,660,020
2007-09-06 2007-09-04 232.084 110,633 -2,354 0.18% 25,676,150
2007-09-03 2007-08-30 210.673 112,987 +1,308 0.18% 23,803,269
2007-08-31 2007-08-29 200.349 111,679 +24,324 0.18% 22,374,808
2007-08-30 2007-08-28 200.349 87,355 -10,462 0.14% 17,501,512
2007-08-29 2007-08-27 210.099 97,817 -785 0.16% 20,551,265
2007-08-28 2007-08-24 208.761 98,602 +6,800 0.16% 20,584,242
2007-08-27 2007-08-23 220.805 91,802 -1,046 0.15% 20,270,322
2007-08-21 2007-08-17 194.996 92,848 -523 0.15% 18,105,030
2007-08-20 2007-08-16 214.114 93,371 +523 0.15% 19,992,014
2007-08-16 2007-08-14 233.231 92,848 +523 0.15% 21,655,036
2007-08-15 2007-08-13 233.040 92,325 -523 0.15% 21,515,406
2007-08-13 2007-08-09 253.113 92,848 -11,769 0.15% 23,501,039
2007-08-10 2007-08-08 256.554 104,617 +12,292 0.17% 26,839,925
2007-08-09 2007-08-07 256.172 92,325 +15,954 0.15% 23,651,062
2007-08-08 2007-08-06 263.819 76,371 +9,939 0.12% 20,148,100
2007-08-07 2007-08-03 259.995 66,432 +1,831 0.11% 17,272,005
2007-08-06 2007-08-02 268.789 64,601 -1,046 0.10% 17,364,052
2007-08-03 2007-08-01 261.142 65,647 +1,046 0.10% 17,143,209
2007-08-02 2007-07-31 269.363 64,601 +523 0.10% 17,401,102
2007-07-30 2007-07-26 276.054 64,078 +2,615 0.10% 17,688,975
2007-07-27 2007-07-25 276.436 61,463 +523 0.10% 16,990,594
2007-07-26 2007-07-24 304.147 60,940 +1,805 0.10% 18,534,734
2007-07-25 2007-07-23 292.173 59,135 +3,516 0.09% 17,277,648
2007-07-20 2007-07-18 290.576 55,619 +2,505 0.09% 16,161,568
2007-07-10 2007-07-06 281.396 53,114 -3,257 0.09% 14,946,072
2007-07-09 2007-07-05 278.802 56,371 -3,006 0.09% 15,716,328
2007-07-06 2007-07-04 279.400 59,377 +3,006 0.10% 16,589,956
2007-07-05 2007-07-03 285.388 56,371 -1,002 0.09% 16,087,580
2007-06-26 2007-06-22 251.261 57,373 0.10% 14,415,584

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