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: MIB SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.340 333,988 +0 0.01% 9,131,232
2025-10-13 2025-10-09 27.240 333,988 +0 0.01% 9,097,833
2025-10-10 2025-10-08 27.100 333,988 +20,000 0.01% 9,051,075
2025-10-03 2025-09-30 27.440 313,988 +5,000 0.01% 8,615,831
2025-09-29 2025-09-25 27.040 308,988 +6,000 0.01% 8,355,036
2025-09-24 2025-09-22 27.700 302,988 +5,000 0.01% 8,392,768
2025-09-19 2025-09-17 27.960 297,988 +7,000 0.01% 8,331,744
2025-09-18 2025-09-16 28.180 290,988 +5,000 0.01% 8,200,042
2025-09-17 2025-09-15 28.040 285,988 +2,000 0.01% 8,019,104
2025-09-15 2025-09-11 27.740 283,988 +11,000 0.01% 7,877,827
2025-09-12 2025-09-10 27.680 272,988 +5,000 0.01% 7,556,308
2025-09-03 2025-09-01 27.690 267,988 +9,841 0.01% 7,420,521
2025-09-01 2025-08-28 27.425 258,147 +4,908 0.01% 7,079,650
2025-08-27 2025-08-25 28.016 253,239 +14,724 0.01% 7,094,682
2025-08-21 2025-08-19 27.629 238,515 +29,448 0.01% 6,589,842
2025-08-20 2025-08-18 27.486 209,067 +4,908 0.00% 5,746,416
2025-08-15 2025-08-13 29.238 204,159 +9,816 0.00% 5,969,254
2025-07-16 2025-07-14 26.488 194,343 -4,908 0.00% 5,147,684
2025-07-11 2025-07-09 26.386 199,251 +14,724 0.00% 5,257,386
2025-06-27 2025-06-25 29.289 184,527 -28,466 0.00% 5,404,648
2025-06-20 2025-06-18 27.099 212,993 +9,816 0.00% 5,771,871
2025-06-18 2025-06-16 27.405 203,177 -26,503 0.00% 5,567,964
2025-06-09 2025-06-05 24.756 229,680 -1,964 0.00% 5,685,898
2025-06-06 2025-06-04 26.409 231,644 +1,964 0.00% 6,117,454
2025-06-05 2025-06-03 26.732 229,680 +12,162 0.00% 6,139,708
2025-05-13 2025-05-09 25.871 217,518 -18,592 0.00% 5,627,408
2025-05-09 2025-05-07 24.419 236,110 +1,859 0.01% 5,765,519
2025-05-08 2025-05-06 24.150 234,251 +18,592 0.01% 5,657,127
2025-05-07 2025-05-02 23.881 215,659 +1,859 0.00% 5,150,136
2025-04-28 2025-04-24 22.967 213,800 -14,316 0.00% 4,910,252
2025-04-02 2025-03-31 24.042 228,116 +2,789 0.01% 5,484,429
2025-03-24 2025-03-20 24.741 225,327 +4,648 0.01% 5,574,928
2025-02-07 2025-02-05 23.289 220,679 +14,316 0.00% 5,139,455
2025-01-10 2025-01-08 24.096 206,363 +5,578 0.00% 4,972,537
2024-12-09 2024-12-05 26.624 200,785 +18,592 0.00% 5,345,701
2024-10-04 2024-10-02 29.260 182,193 -1,859 0.00% 5,330,878
2024-10-03 2024-09-30 26.678 184,052 +1,859 0.00% 4,910,101
2024-09-11 2024-09-09 25.226 182,193 -4,295 0.00% 4,595,922
2024-09-04 2024-09-02 26.205 186,488 +18,593 0.00% 4,886,962
2024-09-03 2024-08-30 26.700 167,895 +3,519 0.00% 4,482,741
2024-08-06 2024-08-02 24.063 164,376 -910 0.00% 3,955,325
2024-07-16 2024-07-12 25.711 165,286 -1,820 0.00% 4,249,635
2024-06-13 2024-06-11 24.173 167,106 +15,472 0.00% 4,039,377
2024-06-11 2024-06-06 25.216 151,634 +7,736 0.00% 3,823,657
2024-06-05 2024-06-03 28.692 143,898 +7,513 0.00% 4,128,735
2024-05-29 2024-05-27 29.330 136,385 -2,588 0.00% 4,000,130
2024-05-24 2024-05-22 31.069 138,973 +25,878 0.00% 4,317,698
2024-05-23 2024-05-21 31.069 113,095 -2,442 0.00% 3,513,704
2024-05-08 2024-05-06 28.170 115,537 +3,451 0.00% 3,254,725
2024-04-22 2024-04-18 25.852 112,086 +22,427 0.00% 2,897,632
2024-03-20 2024-03-18 25.852 89,659 -1,725 0.00% 2,317,852
2024-03-14 2024-03-12 27.301 91,384 -2,588 0.00% 2,494,871
2024-03-06 2024-03-04 25.968 93,972 +2,588 0.00% 2,440,245
2024-02-21 2024-02-19 24.461 91,384 +1,725 0.00% 2,235,320
2024-02-20 2024-02-16 24.924 89,659 -30,191 0.00% 2,234,701
2024-02-07 2024-02-05 23.649 119,850 +863 0.00% 2,834,361
2024-02-01 2024-01-30 24.345 118,987 +862 0.00% 2,896,715
2023-09-22 2023-09-20 23.359 118,125 +8,627 0.00% 2,759,331
2023-09-04 2023-08-30 26.051 109,498 +2,540 0.00% 2,852,482
2023-08-25 2023-08-23 25.101 106,958 +2,528 0.00% 2,684,762
2023-08-17 2023-08-15 25.991 104,430 -1,685 0.00% 2,714,261
2023-08-01 2023-07-28 28.721 106,115 -1,854 0.00% 3,047,715
2023-06-07 2023-06-05 31.103 107,969 +5,592 0.00% 3,358,183
2023-03-30 2023-03-28 33.857 102,377 -44,741 0.00% 3,466,160
2023-03-29 2023-03-27 33.669 147,118 -11,186 0.00% 4,953,327
2023-02-28 2023-02-24 33.982 158,304 -799 0.00% 5,379,485
2023-02-02 2023-01-31 36.235 159,103 -3,195 0.00% 5,765,087
2023-01-06 2023-01-04 34.796 162,298 +3,195 0.00% 5,647,249
2022-11-15 2022-11-11 28.913 159,103 -3,691 0.00% 4,600,121
2022-10-13 2022-10-11 27.411 162,794 -4,808 0.00% 4,462,328
2022-09-30 2022-09-28 27.724 167,602 +55,927 0.00% 4,646,563
2022-09-22 2022-09-20 31.228 111,675 +4,808 0.00% 3,487,430
2022-09-21 2022-09-19 31.103 106,867 -127,456 0.00% 3,323,908
2022-09-15 2022-09-13 31.792 234,323 -33,556 0.01% 7,449,508
2022-09-14 2022-09-09 31.792 267,879 -63,916 0.01% 8,516,307
2022-09-05 2022-09-01 33.431 331,795 +6,332 0.01% 11,092,214
2022-08-26 2022-08-24 33.240 325,463 +1,567 0.01% 10,818,236
2022-07-25 2022-07-21 34.643 323,896 +1,567 0.01% 11,220,767
2022-06-17 2022-06-15 37.450 322,329 +7,837 0.01% 12,071,315
2022-06-09 2022-06-07 39.045 314,492 -104 0.01% 12,279,428
2022-06-07 2022-06-02 43.134 314,596 +7,837 0.01% 13,569,744
2022-06-06 2022-06-01 44.995 306,759 +12,289 0.01% 13,802,563
2022-06-01 2022-05-30 44.397 294,470 +7,524 0.01% 13,073,482
2022-05-19 2022-05-17 42.669 286,946 -753 0.01% 12,243,595
2022-03-31 2022-03-29 43.666 287,699 -30,092 0.01% 12,562,541
2022-03-22 2022-03-18 45.327 317,791 -15,046 0.01% 14,404,551
2022-03-17 2022-03-15 40.874 332,837 +15,046 0.01% 13,604,434
2022-03-03 2022-03-01 42.536 317,791 +15,046 0.01% 13,517,467
2022-03-01 2022-02-25 43.067 302,745 +15,046 0.01% 13,038,443
2022-01-20 2022-01-18 44.729 287,699 -3,761 0.01% 12,868,478
2022-01-19 2022-01-17 44.463 291,460 -3,762 0.01% 12,959,219
2022-01-17 2022-01-13 44.463 295,222 +3,762 0.01% 13,126,490
2021-12-10 2021-12-08 43.931 291,460 -753 0.01% 12,804,251
2021-12-03 2021-12-01 42.868 292,213 +1,505 0.01% 12,526,594
2021-11-09 2021-11-05 43.599 290,708 +752 0.01% 12,674,609
2021-10-11 2021-10-07 43.400 289,956 -601,847 0.01% 12,584,010
2021-10-04 2021-09-29 40.143 891,803 +601,847 0.02% 35,799,720
2021-09-27 2021-09-23 39.678 289,956 -300,923 0.01% 11,504,830
2021-09-24 2021-09-21 39.279 590,879 +300,923 0.02% 23,209,180
2021-09-23 2021-09-20 38.482 289,956 +15,047 0.01% 11,157,950
2021-09-03 2021-09-01 47.994 274,909 +3,855 0.01% 13,194,013
2021-07-26 2021-07-22 48.870 271,054 -297 0.01% 13,246,520
2021-06-24 2021-06-22 50.488 271,351 -9,642 0.01% 13,700,020
2021-06-18 2021-06-16 51.499 280,993 -742 0.01% 14,470,943
2021-06-11 2021-06-09 51.769 281,735 -2,967 0.01% 14,585,119
2021-06-08 2021-06-04 50.286 284,702 -5,504 0.01% 14,316,515
2021-06-03 2021-06-01 52.249 290,206 +2,997 0.01% 15,163,017
2021-06-02 2021-05-31 51.830 287,209 -7,158 0.01% 14,886,054
2021-05-31 2021-05-27 52.459 294,367 -14,316 0.01% 15,442,112
2021-05-05 2021-05-03 47.848 308,683 -716 0.01% 14,770,014
2021-04-20 2021-04-16 49.106 309,399 +35,790 0.01% 15,193,291
2021-04-01 2021-03-30 50.223 273,609 -5,726 0.01% 13,741,587
2021-03-29 2021-03-25 46.451 279,335 +5,726 0.01% 12,975,516
2021-03-18 2021-03-16 47.779 273,609 +2,148 0.01% 13,072,664
2021-03-16 2021-03-12 47.360 271,461 -716 0.01% 12,856,263
2021-03-12 2021-03-10 47.360 272,177 -3,579 0.01% 12,890,173
2021-03-01 2021-02-25 48.198 275,756 -716 0.01% 13,290,817
2021-02-25 2021-02-23 47.848 276,472 +2,148 0.01% 13,228,767
2021-02-19 2021-02-17 44.985 274,324 -716 0.01% 12,340,345
2021-02-18 2021-02-16 45.124 275,040 -7,802 0.01% 12,410,978
2021-02-05 2021-02-03 43.657 282,842 -151 0.01% 12,348,140
2021-02-04 2021-02-02 44.146 282,993 -8,589 0.01% 12,493,105
2021-01-29 2021-01-27 45.404 291,582 -79 0.01% 13,238,894
2021-01-13 2021-01-11 43.518 291,661 -2,147 0.01% 12,692,408
2021-01-12 2021-01-08 43.727 293,808 +715 0.01% 12,847,410
2020-12-15 2020-12-11 43.588 293,093 +1,733 0.01% 12,775,199
2020-12-11 2020-12-09 43.588 291,360 -716 0.01% 12,699,661
2020-12-07 2020-12-03 44.216 292,076 -80 0.01% 12,914,488
2020-11-30 2020-11-26 45.054 292,156 -715 0.01% 13,162,917
2020-11-27 2020-11-25 45.543 292,871 +715 0.01% 13,338,334
2020-11-13 2020-11-11 43.937 292,156 -715 0.01% 12,836,395
2020-11-06 2020-11-04 40.095 292,871 -2,864 0.01% 11,742,644
2020-11-03 2020-10-30 38.349 295,735 +3,063 0.01% 11,341,035
2020-10-30 2020-10-28 38.977 292,672 -7,158 0.01% 11,407,566
2020-09-30 2020-09-28 39.536 299,830 +1,432 0.01% 11,854,115
2020-09-25 2020-09-23 39.466 298,398 +1,431 0.01% 11,776,656
2020-09-23 2020-09-21 40.374 296,967 -1,581 0.01% 11,989,847
2020-09-22 2020-09-18 40.444 298,548 +1,431 0.01% 12,074,533
2020-09-10 2020-09-08 40.863 297,117 +716 0.01% 12,141,183
2020-09-09 2020-09-07 41.073 296,401 -3,579 0.01% 12,174,037
2020-09-03 2020-09-01 43.110 299,980 +7,158 0.01% 12,932,217
2020-09-02 2020-08-31 43.394 292,822 +6,936 0.01% 12,706,821
2020-08-26 2020-08-24 44.034 285,886 -8,448 0.01% 12,588,575
2020-08-25 2020-08-21 43.536 294,334 +1,408 0.01% 12,814,241
2020-08-24 2020-08-20 42.329 292,926 -35,904 0.01% 12,399,271
2020-08-13 2020-08-11 41.974 328,830 -1,409 0.01% 13,802,282
2020-08-05 2020-08-03 40.696 330,239 +1,409 0.01% 13,439,248
2020-08-04 2020-07-31 41.264 328,830 +704 0.01% 13,568,741
2020-08-03 2020-07-30 41.193 328,126 -704 0.01% 13,516,387
2020-07-27 2020-07-23 41.051 328,830 -2,113 0.01% 13,498,679
2020-07-13 2020-07-09 42.897 330,943 +1,409 0.01% 14,196,527
2020-07-09 2020-07-07 43.536 329,534 -1,409 0.01% 14,346,722
2020-07-08 2020-07-06 45.028 330,943 -3,520 0.01% 14,901,653
2020-06-19 2020-06-17 42.968 334,463 -2,112 0.01% 14,371,280
2020-06-18 2020-06-16 42.329 336,575 -704 0.01% 14,246,891
2020-06-17 2020-06-15 41.477 337,279 -4,224 0.01% 13,989,240
2020-06-16 2020-06-12 41.974 341,503 -111,937 0.01% 14,334,218
2020-06-15 2020-06-11 42.187 453,440 -61,249 0.01% 19,129,264
2020-06-12 2020-06-10 43.536 514,689 -56,320 0.02% 22,407,703
2020-06-11 2020-06-09 47.946 571,009 +45,760 0.02% 27,377,549
2020-06-10 2020-06-08 46.614 525,249 +31,211 0.02% 24,484,001
2020-06-09 2020-06-05 45.874 494,038 +22,976 0.02% 22,663,587
2020-06-08 2020-06-04 44.172 471,062 -2,027 0.01% 20,807,936
2020-06-05 2020-06-03 44.024 473,089 +19,597 0.01% 20,827,465
2020-06-04 2020-06-02 43.580 453,492 -44,600 0.01% 19,763,394
2020-06-03 2020-06-01 42.841 498,092 +11,488 0.02% 21,338,542
2020-06-02 2020-05-29 40.917 486,604 +67,576 0.01% 19,910,282
2020-06-01 2020-05-28 41.657 419,028 +6,082 0.01% 17,455,329
2020-05-28 2020-05-26 41.805 412,946 +4,054 0.01% 17,263,081
2020-05-27 2020-05-25 39.881 408,892 +676 0.01% 16,306,997
2020-05-26 2020-05-22 40.991 408,216 +8,109 0.01% 16,733,100
2020-05-25 2020-05-21 43.950 400,107 -1,351 0.01% 17,584,872
2020-05-22 2020-05-20 44.468 401,458 -6,758 0.01% 17,852,178
2020-05-21 2020-05-19 44.838 408,216 +1,352 0.01% 18,303,715
2020-05-06 2020-05-04 44.542 406,864 +675 0.01% 18,122,678
2020-04-28 2020-04-24 45.948 406,189 +676 0.01% 18,663,641
2020-04-23 2020-04-21 46.318 405,513 -1,351 0.01% 18,782,601
2020-04-22 2020-04-20 47.206 406,864 -2,028 0.01% 19,206,426
2020-04-16 2020-04-14 47.650 408,892 +6,758 0.01% 19,483,685
2020-04-03 2020-04-01 43.728 402,134 -40,546 0.01% 17,584,697
2020-04-02 2020-03-31 43.728 442,680 +40,546 0.01% 19,357,710
2020-03-31 2020-03-27 43.358 402,134 +6,757 0.01% 17,435,926
2020-03-27 2020-03-25 43.580 395,377 +676 0.01% 17,230,715
2020-03-25 2020-03-23 41.953 394,701 +676 0.01% 16,558,763
2020-03-20 2020-03-18 47.280 394,025 -27,030 0.01% 18,629,502
2020-03-17 2020-03-13 49.796 421,055 -2,704 0.01% 20,966,720
2020-03-16 2020-03-12 50.980 423,759 +77,713 0.01% 21,603,035
2020-03-12 2020-03-10 52.829 346,046 -4,055 0.01% 18,281,366
2020-03-06 2020-03-04 53.347 350,101 +13,516 0.01% 18,676,918
2020-02-27 2020-02-25 52.681 336,585 +675 0.01% 17,731,740
2020-02-24 2020-02-20 53.939 335,910 +13,516 0.01% 18,118,701
2020-02-21 2020-02-19 54.753 322,394 +1,351 0.01% 17,652,055
2020-02-20 2020-02-18 54.827 321,043 -18,009 0.01% 17,601,838
2020-02-19 2020-02-17 55.419 339,052 -4,730 0.01% 18,789,912
2020-02-18 2020-02-14 55.049 343,782 +10,812 0.01% 18,924,860
2020-02-10 2020-02-06 53.865 332,970 +676 0.01% 17,935,484
2020-02-05 2020-02-03 51.793 332,294 -2,027 0.01% 17,210,645
2020-02-04 2020-01-31 52.089 334,321 +6,757 0.01% 17,414,577
2020-01-31 2020-01-29 53.347 327,564 +1,352 0.01% 17,474,632
2020-01-30 2020-01-24 54.827 326,212 +675 0.01% 17,885,239
2020-01-20 2020-01-16 56.825 325,537 +3,379 0.01% 18,498,571
2020-01-17 2020-01-15 56.825 322,158 +23,652 0.01% 18,306,560
2020-01-16 2020-01-14 56.973 298,506 +13,515 0.01% 17,006,714
2020-01-15 2020-01-13 56.825 284,991 +27,031 0.01% 16,194,553
2020-01-13 2020-01-09 56.159 257,960 +675 0.01% 14,486,743
2020-01-10 2020-01-08 55.493 257,285 +676 0.01% 14,277,506
2020-01-08 2020-01-06 55.863 256,609 +1,352 0.01% 14,334,926
2020-01-06 2020-01-02 56.603 255,257 +3,378 0.01% 14,448,265
2020-01-02 2019-12-27 56.455 251,879 +1,352 0.01% 14,219,787
2019-12-19 2019-12-17 56.529 250,527 +3,379 0.01% 14,161,997
2019-12-18 2019-12-16 56.677 247,148 +3,379 0.01% 14,007,560
2019-11-29 2019-11-27 56.529 243,769 -5,558 0.01% 13,779,975
2019-11-27 2019-11-25 56.973 249,327 +676 0.01% 14,204,850
2019-11-21 2019-11-19 56.603 248,651 +2,027 0.01% 14,074,347
2019-11-15 2019-11-13 55.123 246,624 +676 0.01% 13,594,656
2019-11-13 2019-11-11 56.973 245,948 -2,703 0.01% 14,012,339
2019-11-12 2019-11-08 58.453 248,651 -4,730 0.01% 14,534,293
2019-11-11 2019-11-07 60.006 253,381 +4,730 0.01% 15,204,478
2019-11-08 2019-11-06 59.562 248,651 +4,054 0.01% 14,810,261
2019-11-06 2019-11-04 58.675 244,597 +676 0.01% 14,351,620
2019-10-22 2019-10-18 56.233 243,921 -48,655 0.01% 13,716,376
2019-10-21 2019-10-17 57.343 292,576 +22,976 0.01% 16,777,104
2019-10-18 2019-10-16 56.603 269,600 +22,300 0.01% 15,260,119
2019-09-26 2019-09-24 55.937 247,300 -1,351 0.01% 13,833,196
2019-09-23 2019-09-19 56.233 248,651 -83,038 0.01% 13,982,358
2019-09-13 2019-09-11 57.417 331,689 +6,081 0.01% 19,044,492
2019-09-11 2019-09-09 55.567 325,608 -4,054 0.01% 18,093,043
2019-09-10 2019-09-06 55.937 329,662 +4,054 0.01% 18,440,271
2019-09-09 2019-09-05 55.493 325,608 -43,248 0.01% 18,068,951
2019-09-06 2019-09-04 57.269 368,856 +77,037 0.01% 21,123,915
2019-09-04 2019-09-02 54.172 291,819 -20,273 0.01% 15,808,278
2019-09-03 2019-08-30 54.772 312,092 +4,322 0.01% 17,093,827
2019-09-02 2019-08-29 55.072 307,770 +19,992 0.01% 16,949,471
2019-08-28 2019-08-26 55.372 287,778 -19,992 0.01% 15,934,842
2019-08-27 2019-08-23 56.723 307,770 -13,994 0.01% 17,457,494
2019-08-26 2019-08-22 56.347 321,764 -9,330 0.01% 18,130,559
2019-08-23 2019-08-21 58.223 331,094 -28,655 0.01% 19,277,328
2019-08-22 2019-08-20 58.373 359,749 +23,324 0.01% 20,999,696
2019-08-21 2019-08-19 59.048 336,425 +37,319 0.01% 19,865,377
2019-08-20 2019-08-16 57.398 299,106 -12,662 0.01% 17,168,026
2019-08-19 2019-08-15 56.122 311,768 +17,326 0.01% 17,497,135
2019-08-16 2019-08-14 54.096 294,442 -1,999 0.01% 15,928,278
2019-08-13 2019-08-09 57.098 296,441 -2,665 0.01% 16,926,094
2019-08-12 2019-08-08 57.623 299,106 -18,660 0.01% 17,235,352
2019-08-09 2019-08-07 56.723 317,766 +17,993 0.01% 18,024,492
2019-08-08 2019-08-06 57.173 299,773 +3,332 0.01% 17,138,835
2019-08-07 2019-08-05 57.698 296,441 -73,304 0.01% 17,104,029
2019-08-06 2019-08-02 59.649 369,745 +25,990 0.01% 22,054,806
2019-08-05 2019-08-01 60.474 343,755 +16,660 0.01% 20,788,247
2019-08-02 2019-07-31 61.149 327,095 +13,994 0.01% 20,001,627
2019-08-01 2019-07-30 61.599 313,101 +11,995 0.01% 19,286,855
2019-07-31 2019-07-29 62.275 301,106 +7,331 0.01% 18,751,297
2019-07-26 2019-07-24 64.075 293,775 +3,998 0.01% 18,823,766
2019-07-24 2019-07-22 64.376 289,777 -4,665 0.01% 18,654,560
2019-07-18 2019-07-16 65.126 294,442 +2,666 0.01% 19,175,791
2019-07-17 2019-07-15 65.126 291,776 -3,998 0.01% 19,002,166
2019-07-16 2019-07-12 65.276 295,774 +1,999 0.01% 19,306,923
2019-07-11 2019-07-09 63.850 293,775 -667 0.01% 18,757,640
2019-07-10 2019-07-08 64.601 294,442 -57,977 0.01% 19,021,148
2019-07-09 2019-07-05 66.026 352,419 -11,995 0.01% 23,268,897
2019-07-08 2019-07-04 65.876 364,414 -9,329 0.01% 24,006,198
2019-07-05 2019-07-03 66.101 373,743 +75,303 0.01% 24,704,882
2019-07-04 2019-07-02 64.976 298,440 +11,995 0.01% 19,391,381
2019-07-03 2019-06-28 64.601 286,445 -14,661 0.01% 18,504,536
2019-07-02 2019-06-27 64.826 301,106 +14,661 0.01% 19,519,422
2019-06-28 2019-06-26 63.700 286,445 -1,333 0.01% 18,246,633
2019-06-27 2019-06-25 64.601 287,778 +3,999 0.01% 18,590,649
2019-06-25 2019-06-21 63.400 283,779 +2,266 0.01% 17,991,641
2019-06-21 2019-06-19 62.275 281,513 -2,000 0.01% 17,531,148
2019-06-20 2019-06-18 60.924 283,513 +2,000 0.01% 17,272,803
2019-06-17 2019-06-13 61.674 281,513 +25,164 0.01% 17,362,173
2019-06-14 2019-06-12 60.774 256,349 -2,000 0.01% 15,579,390
2019-06-12 2019-06-10 61.900 258,349 +3,373 0.01% 15,991,697
2019-06-06 2019-06-04 61.074 254,976 -666 0.01% 15,572,471
2019-06-05 2019-06-03 60.549 255,642 +666 0.01% 15,478,881
2019-06-03 2019-05-30 63.025 254,976 -9,996 0.01% 16,069,871
2019-05-31 2019-05-29 82.922 264,972 -3,998 0.01% 21,971,881
2019-05-30 2019-05-28 83.345 268,970 +30,952 0.01% 22,417,427
2019-05-28 2019-05-24 82.667 238,018 +3,538 0.01% 19,676,272
2019-05-27 2019-05-23 82.413 234,480 +9,436 0.01% 19,324,153
2019-05-21 2019-05-17 81.735 225,044 -17,692 0.01% 18,393,860
2019-05-20 2019-05-16 82.413 242,736 +17,692 0.01% 20,004,553
2019-05-16 2019-05-14 81.395 225,044 -94,355 0.01% 18,317,537
2019-05-14 2019-05-09 79.360 319,399 +19,461 0.01% 25,347,656
2019-05-10 2019-05-08 79.954 299,938 +4,155 0.01% 23,981,237
2019-05-08 2019-05-06 79.869 295,783 -12,974 0.01% 23,623,950
2019-05-07 2019-05-03 81.819 308,757 +8,846 0.01% 25,262,279
2019-04-30 2019-04-26 81.735 299,911 +6,487 0.01% 24,513,077
2019-04-26 2019-04-24 83.769 293,424 +590 0.01% 24,579,949
2019-04-25 2019-04-23 84.617 292,834 -590 0.01% 24,778,810
2019-04-24 2019-04-18 84.532 293,424 +590 0.01% 24,803,856
2019-04-17 2019-04-15 84.024 292,834 +5,897 0.01% 24,605,011
2019-04-12 2019-04-10 86.228 286,937 -2,587 0.01% 24,742,063
2019-04-10 2019-04-08 85.296 289,524 +19 0.01% 24,695,109
2019-04-09 2019-04-04 84.872 289,505 -2,359 0.01% 24,570,758
2019-04-04 2019-04-02 84.617 291,864 +4,718 0.01% 24,696,731
2019-04-03 2019-04-01 84.872 287,146 -3,538 0.01% 24,370,546
2019-04-01 2019-03-28 82.837 290,684 -4,128 0.01% 24,079,313
2019-03-28 2019-03-26 81.226 294,812 +2,948 0.01% 23,946,336
2019-03-27 2019-03-25 80.463 291,864 +4,718 0.01% 23,484,166
2019-03-14 2019-03-12 76.223 287,146 -4,128 0.01% 21,887,233
2019-03-12 2019-03-08 75.375 291,274 +4,135 0.01% 21,954,921
2019-03-05 2019-03-01 75.375 287,139 -11,794 0.01% 21,643,244
2019-03-04 2019-02-28 75.291 298,933 +11,794 0.01% 22,506,877
2019-02-26 2019-02-22 76.986 287,139 -17,691 0.01% 22,105,810
2019-02-25 2019-02-21 76.139 304,830 +2,358 0.01% 23,209,322
2019-02-21 2019-02-19 75.969 302,472 -27,716 0.01% 22,978,496
2019-02-20 2019-02-18 76.139 330,188 +39,511 0.01% 25,140,044
2019-02-19 2019-02-15 75.799 290,677 +3,538 0.01% 22,033,150
2019-02-14 2019-02-12 75.884 287,139 -100,251 0.01% 21,789,317
2019-02-13 2019-02-11 76.054 387,390 -85,502 0.01% 29,462,477
2019-02-12 2019-02-08 75.884 472,892 +35,383 0.02% 35,885,038
2019-02-11 2019-02-04 75.206 437,509 -590 0.02% 32,903,266
2019-02-01 2019-01-30 75.121 438,099 +39,511 0.02% 32,910,493
2019-01-31 2019-01-29 74.528 398,588 -38,921 0.02% 29,705,817
2019-01-30 2019-01-28 74.104 437,509 +12,384 0.02% 32,421,031
2019-01-29 2019-01-25 75.291 425,125 +81,381 0.02% 32,007,961
2019-01-28 2019-01-24 74.358 343,744 +56,612 0.01% 25,560,134
2019-01-24 2019-01-22 72.493 287,132 -12,974 0.01% 20,814,986
2019-01-23 2019-01-21 73.595 300,106 -61,330 0.01% 22,086,292
2019-01-21 2019-01-17 72.323 361,436 -83,739 0.01% 26,140,196
2019-01-18 2019-01-16 73.086 445,175 -5,897 0.02% 32,536,171
2019-01-17 2019-01-15 72.917 451,072 +8,256 0.02% 32,890,670
2019-01-16 2019-01-14 71.899 442,816 +60,150 0.02% 31,838,131
2019-01-15 2019-01-11 71.899 382,666 +7,077 0.01% 27,513,392
2019-01-14 2019-01-10 71.306 375,589 +50,126 0.01% 26,781,646
2019-01-11 2019-01-09 71.221 325,463 -198,734 0.01% 23,179,780
2019-01-10 2019-01-08 70.543 524,197 +96,131 0.02% 36,978,242
2019-01-09 2019-01-07 69.864 428,066 +12,974 0.02% 29,906,552
2019-01-08 2019-01-04 68.932 415,092 +97,892 0.02% 28,612,995
2019-01-07 2019-01-03 65.625 317,200 +28,307 0.01% 20,816,252
2019-01-04 2019-01-02 64.862 288,893 -8,256 0.01% 18,738,156
2019-01-03 2018-12-31 66.134 297,149 -590 0.01% 19,651,571
2019-01-02 2018-12-27 65.795 297,739 +1,179 0.01% 19,589,613
2018-12-27 2018-12-20 66.642 296,560 -1,179 0.01% 19,763,485
2018-12-21 2018-12-19 68.169 297,739 +4,128 0.01% 20,296,454
2018-12-20 2018-12-18 67.745 293,611 +5,897 0.01% 19,890,583
2018-12-13 2018-12-11 65.964 287,714 -590 0.01% 18,978,811
2018-12-12 2018-12-10 66.473 288,304 +9 0.01% 19,164,396
2018-12-10 2018-12-06 67.490 288,295 -2,359 0.01% 19,457,121
2018-12-07 2018-12-05 67.829 290,654 +2,948 0.01% 19,714,905
2018-12-03 2018-11-29 67.999 287,706 -1,179 0.01% 19,563,731
2018-11-30 2018-11-28 66.642 288,885 +1,179 0.01% 19,252,004
2018-11-19 2018-11-15 65.031 287,706 +590 0.01% 18,709,953
2018-11-12 2018-11-08 64.353 287,116 +8 0.01% 18,476,835
2018-10-26 2018-10-24 62.657 287,108 +590 0.01% 17,989,460
2018-10-24 2018-10-22 64.014 286,518 +590 0.01% 18,341,180
2018-10-16 2018-10-12 63.336 285,928 -1,180 0.01% 18,109,468
2018-10-12 2018-10-10 64.777 287,108 +1,180 0.01% 18,598,035
2018-10-10 2018-10-08 65.540 285,928 +8 0.01% 18,739,784
2018-10-05 2018-10-03 66.134 285,920 -590 0.01% 18,908,956
2018-10-04 2018-10-02 65.455 286,510 +1,180 0.01% 18,753,636
2018-10-02 2018-09-27 67.066 285,330 +1,179 0.01% 19,136,051
2018-09-18 2018-09-14 68.677 284,151 -590 0.01% 19,514,733
2018-09-17 2018-09-13 67.321 284,741 -3,538 0.01% 19,168,976
2018-09-12 2018-09-10 65.625 288,279 +8 0.01% 18,918,311
2018-09-11 2018-09-07 66.388 288,271 -8,845 0.01% 19,137,761
2018-09-07 2018-09-05 67.406 297,116 +4,128 0.01% 20,027,262
2018-09-05 2018-09-03 70.550 292,988 +4,716 0.01% 20,670,282
2018-08-28 2018-08-24 70.722 288,272 -2,330 0.01% 20,387,051
2018-08-27 2018-08-23 70.035 290,602 +2,330 0.01% 20,352,300
2018-08-10 2018-08-08 73.125 288,272 +8 0.01% 21,079,815
2018-08-03 2018-08-01 73.468 288,264 +5,825 0.01% 21,178,194
2018-08-01 2018-07-30 74.240 282,439 +2,004 0.01% 20,968,411
2018-07-23 2018-07-19 69.520 280,435 -1,747 0.01% 19,495,841
2018-07-20 2018-07-18 69.434 282,182 +1,165 0.01% 19,593,074
2018-07-19 2018-07-17 70.035 281,017 -583 0.01% 19,681,015
2018-07-17 2018-07-13 71.408 281,600 +1,165 0.01% 20,108,548
2018-07-11 2018-07-09 71.837 280,435 -575 0.01% 20,145,702
2018-07-10 2018-07-06 70.722 281,010 +583 0.01% 19,873,471
2018-07-06 2018-07-04 70.636 280,427 -2,330 0.01% 19,808,172
2018-07-05 2018-07-03 71.580 282,757 -1,748 0.01% 20,239,704
2018-07-04 2018-06-29 71.237 284,505 +6,991 0.01% 20,267,153
2018-06-27 2018-06-25 72.610 277,514 +1,748 0.01% 20,150,230
2018-06-26 2018-06-22 73.296 275,766 -1,166 0.01% 20,212,654
2018-06-25 2018-06-21 72.867 276,932 +1,166 0.01% 20,179,276
2018-06-22 2018-06-20 74.326 275,766 -2,331 0.01% 20,496,672
2018-06-21 2018-06-19 73.983 278,097 +26,975 0.01% 20,574,454
2018-06-20 2018-06-15 75.871 251,122 +583 0.01% 19,052,930
2018-06-19 2018-06-14 75.614 250,539 +2,913 0.01% 18,944,188
2018-06-15 2018-06-13 76.729 247,626 +5,243 0.01% 19,000,215
2018-06-13 2018-06-11 78.446 242,383 +583 0.01% 19,013,983
2018-06-12 2018-06-08 78.875 241,800 +6 0.01% 19,072,014
2018-06-08 2018-06-06 79.905 241,794 +1,166 0.01% 19,320,570
2018-06-05 2018-06-01 100.537 240,628 +25,956 0.01% 24,192,074
2018-06-04 2018-05-31 99.764 214,672 +1,034 0.01% 21,416,510
2018-05-18 2018-05-16 98.700 213,638 +517 0.01% 21,086,177
2018-05-15 2018-05-11 98.120 213,121 -1,034 0.01% 20,911,534
2018-05-10 2018-05-08 96.284 214,155 +6 0.01% 20,619,644
2018-04-27 2018-04-25 95.317 214,149 +5,172 0.01% 20,412,048
2018-04-11 2018-04-09 99.861 208,977 +6 0.01% 20,868,557
2018-03-27 2018-03-23 99.957 208,971 +517 0.01% 20,888,159
2018-03-15 2018-03-13 100.537 208,454 +517 0.01% 20,957,389
2018-03-12 2018-03-08 98.314 207,937 +6 0.01% 20,443,080
2018-03-09 2018-03-07 97.250 207,931 +1,034 0.01% 20,221,382
2018-02-23 2018-02-21 97.540 206,897 +20,689 0.01% 20,180,827
2018-02-21 2018-02-15 96.864 186,208 +25,861 0.01% 18,036,807
2018-02-20 2018-02-13 95.897 160,347 +5,172 0.01% 15,376,805
2018-02-12 2018-02-08 97.830 155,175 -511 0.01% 15,180,842
2018-02-09 2018-02-07 97.927 155,686 +517 0.01% 15,245,884
2018-02-08 2018-02-06 99.087 155,169 -66,722 0.01% 15,375,259
2018-02-07 2018-02-05 101.504 221,891 +1,035 0.01% 22,522,811
2018-02-06 2018-02-02 104.017 220,856 +61,549 0.01% 22,972,861
2018-02-02 2018-01-31 105.757 159,307 -517 0.01% 16,847,900
2018-01-30 2018-01-26 106.724 159,824 -517 0.01% 17,057,080
2018-01-25 2018-01-23 102.277 160,341 +517 0.01% 16,399,245
2018-01-24 2018-01-22 100.827 159,824 +517 0.01% 16,114,614
2018-01-23 2018-01-19 101.311 159,307 -517 0.01% 16,139,488
2018-01-22 2018-01-18 101.214 159,824 +517 0.01% 16,176,415
2018-01-17 2018-01-15 100.827 159,307 +517 0.01% 16,062,486
2018-01-10 2018-01-08 103.051 158,790 +6 0.01% 16,363,416
2017-12-18 2017-12-14 96.380 158,784 +5,172 0.01% 15,303,667
2017-12-12 2017-12-08 93.287 153,612 +6 0.01% 14,329,996
2017-12-04 2017-11-30 98.604 153,606 +517 0.01% 15,146,140
2017-11-28 2017-11-24 101.407 153,089 -517 0.01% 15,524,338
2017-11-24 2017-11-22 100.151 153,606 -1,036 0.01% 15,383,726
2017-11-23 2017-11-21 99.474 154,642 -14,120 0.01% 15,382,837
2017-11-22 2017-11-20 99.764 168,762 -10,344 0.01% 16,836,351
2017-11-10 2017-11-08 102.567 179,106 -3,099 0.01% 18,370,422
2017-11-09 2017-11-07 102.084 182,205 -5,172 0.01% 18,600,209
2017-11-06 2017-11-02 100.537 187,377 +517 0.01% 18,838,366
2017-10-24 2017-10-20 101.504 186,860 +518 0.01% 18,967,026
2017-10-23 2017-10-19 100.537 186,342 -518 0.01% 18,734,310
2017-10-16 2017-10-12 102.374 186,860 +2,586 0.01% 19,129,601
2017-10-13 2017-10-11 101.601 184,274 +7,759 0.01% 18,722,351
2017-10-12 2017-10-10 106.821 176,515 +1,034 0.01% 18,855,476
2017-10-11 2017-10-09 103.341 175,481 +5 0.01% 18,134,326
2017-09-21 2017-09-19 106.627 175,476 +518 0.01% 18,710,563
2017-09-12 2017-09-08 102.181 174,958 +5 0.01% 17,877,319
2017-09-05 2017-09-01 95.191 174,953 -25,861 0.01% 16,653,938
2017-09-04 2017-08-31 94.703 200,814 +1,977 0.01% 19,017,641
2017-08-28 2017-08-24 94.215 198,837 +25,607 0.01% 18,733,350
2017-07-25 2017-07-21 88.845 173,230 -25,607 0.01% 15,390,596
2017-07-20 2017-07-18 89.821 198,837 -1,536 0.01% 17,859,774
2017-07-19 2017-07-17 90.016 200,373 -10,242 0.01% 18,036,865
2017-07-18 2017-07-14 87.185 210,615 +2,560 0.01% 18,362,495
2017-07-17 2017-07-13 86.892 208,055 -7,170 0.01% 18,078,363
2017-07-10 2017-07-06 85.623 215,225 -512 0.01% 18,428,214
2017-07-07 2017-07-05 85.525 215,737 -5,121 0.01% 18,450,990
2017-07-05 2017-07-03 85.818 220,858 +25,606 0.01% 18,953,654
2017-07-04 2017-06-30 85.037 195,252 +513 0.01% 16,603,688
2017-06-27 2017-06-23 86.697 194,739 +25,606 0.01% 16,883,280
2017-06-26 2017-06-22 86.990 169,133 -102 0.01% 14,712,856
2017-06-21 2017-06-19 87.673 169,235 -15,343 0.01% 14,837,388
2017-06-19 2017-06-15 88.259 184,578 +30,727 0.01% 16,290,683
2017-06-07 2017-06-05 113.487 153,851 +16,994 0.01% 17,460,036
2017-05-08 2017-05-04 107.560 136,857 +456 0.01% 14,720,323
2017-04-28 2017-04-26 108.657 136,401 +4,556 0.01% 14,820,983
2017-03-20 2017-03-16 101.414 131,845 -9,563 0.01% 13,370,877
2017-03-08 2017-03-06 98.779 141,408 +4,556 0.01% 13,968,210
2017-03-06 2017-03-02 100.206 136,852 +3,644 0.01% 13,713,433
2017-02-24 2017-02-22 98.999 133,208 +4,556 0.01% 13,187,459
2017-02-08 2017-02-06 93.950 128,652 +4,556 0.01% 12,086,890
2017-01-18 2017-01-16 94.170 124,096 -456 0.01% 11,686,093
2017-01-12 2017-01-10 94.170 124,552 -2,278 0.01% 11,729,034
2016-11-18 2016-11-16 92.523 126,830 -455 0.01% 11,734,750
2016-11-15 2016-11-11 93.621 127,285 +455 0.01% 11,916,549
2016-11-14 2016-11-10 94.609 126,830 +2,278 0.01% 11,999,234
2016-09-13 2016-09-09 104.048 124,552 +456 0.01% 12,959,353
2016-09-05 2016-09-01 100.811 124,096 +1,149 0.01% 12,510,202
2016-08-12 2016-08-10 103.469 122,947 -7,673 0.01% 12,721,255
2016-07-22 2016-07-20 102.472 130,620 -91 0.01% 13,384,944
2016-07-20 2016-07-18 99.924 130,711 +7,222 0.01% 13,061,222
2016-07-08 2016-07-06 95.493 123,489 +451 0.01% 11,792,358
2016-07-06 2016-07-04 98.927 123,038 -496 0.01% 12,171,829
2016-06-30 2016-06-28 91.173 123,534 -1 0.01% 11,262,932
2016-06-23 2016-06-21 91.505 123,535 +11,230 0.01% 11,304,079
2016-06-17 2016-06-15 91.394 112,305 +451 0.01% 10,264,036
2016-06-15 2016-06-13 92.281 111,854 -902 0.01% 10,321,948
2016-06-10 2016-06-07 94.164 112,756 +902 0.01% 10,617,535
2016-06-08 2016-06-06 95.493 111,854 -451 0.01% 10,681,295
2016-06-06 2016-06-02 118.253 112,305 +6,844 0.01% 13,280,418
2016-05-23 2016-05-19 108.908 105,461 +402 0.01% 11,485,496
2016-05-17 2016-05-13 110.901 105,059 +2,006 0.01% 11,651,174
2016-05-10 2016-05-06 115.013 103,053 +4,013 0.01% 11,852,467
2016-04-15 2016-04-13 123.860 99,040 -1,606 0.01% 12,267,144
2016-04-05 2016-03-31 118.752 100,646 +1,606 0.01% 11,951,870
2016-04-01 2016-03-30 120.995 99,040 +401 0.01% 11,983,296
2016-03-24 2016-03-22 115.761 98,639 +8,025 0.01% 11,418,546
2016-03-04 2016-03-02 108.409 90,614 -401 0.01% 9,823,381
2016-02-23 2016-02-19 103.300 91,015 -12,038 0.01% 9,401,863
2016-02-15 2016-02-11 96.696 103,053 +2,006 0.01% 9,964,805
2016-02-05 2016-02-03 98.565 101,047 +4,013 0.01% 9,959,702
2016-02-04 2016-02-02 102.802 97,034 +2,006 0.01% 9,975,262
2016-02-02 2016-01-29 104.671 95,028 +2,006 0.01% 9,946,661
2016-02-01 2016-01-28 106.540 93,022 +2,007 0.01% 9,910,561
2016-01-25 2016-01-21 93.955 91,015 +2,006 0.01% 8,551,273
2016-01-19 2016-01-15 104.048 89,009 +395 0.01% 9,261,191
2016-01-18 2016-01-14 106.914 88,614 +2,006 0.01% 9,474,058
2015-10-13 2015-10-09 119.748 86,608 +8,026 0.01% 10,371,172
2015-10-08 2015-10-06 119.375 78,582 +278 0.01% 9,380,695
2015-09-17 2015-09-15 119.998 78,304 +401 0.01% 9,396,296
2015-09-11 2015-09-09 127.848 77,903 -401 0.01% 9,959,739
2015-09-02 2015-08-31 119.984 78,304 +642 0.01% 9,395,264
2015-08-21 2015-08-19 116.090 77,662 +398 0.01% 9,015,757
2015-07-22 2015-07-20 133.553 77,264 -1 0.01% 10,318,870
2015-07-13 2015-07-09 127.397 77,265 -3,979 0.01% 9,843,339
2015-07-10 2015-07-08 123.125 81,244 -7,562 0.01% 10,003,202
2015-07-09 2015-07-07 128.779 88,806 +6,267 0.01% 11,436,361
2015-06-23 2015-06-19 133.428 82,539 +11,939 0.01% 11,012,994
2015-06-22 2015-06-18 134.056 70,600 -3 0.01% 9,464,350
2015-06-09 2015-06-05 139.207 70,603 +4,378 0.01% 9,828,440
2015-06-08 2015-06-04 143.102 66,225 +3,980 0.01% 9,476,923
2015-06-04 2015-06-02 175.831 62,245 +6,338 0.01% 10,944,601
2015-05-12 2015-05-08 173.733 55,907 -358 0.01% 9,712,879
2015-05-04 2015-04-29 171.355 56,265 +358 0.01% 9,641,278
2015-04-14 2015-04-10 167.858 55,907 -3,575 0.01% 9,384,424
2015-04-13 2015-04-09 163.382 59,482 -357 0.01% 9,718,262
2015-04-08 2015-04-01 156.248 59,839 -358 0.01% 9,349,700
2015-04-02 2015-03-31 152.331 60,197 -467 0.01% 9,169,864
2015-03-26 2015-03-24 149.393 60,664 +13,940 0.01% 9,062,802
2015-03-16 2015-03-12 143.658 46,724 +3,575 0.00% 6,712,289
2015-03-12 2015-03-10 142.819 43,149 +357 0.00% 6,162,496
2015-03-11 2015-03-09 142.959 42,792 +6,792 0.00% 6,117,496
2015-03-09 2015-03-05 145.197 36,000 +357 0.00% 5,227,091
2015-01-28 2015-01-26 156.667 35,643 -3,574 0.00% 5,584,091
2015-01-27 2015-01-23 153.590 39,217 -358 0.00% 6,023,333
2014-12-30 2014-12-24 148.274 39,575 -357 0.00% 5,867,958
2014-11-25 2014-11-21 143.239 39,932 +357 0.00% 5,719,805
2014-11-12 2014-11-10 144.358 39,575 -357 0.00% 5,712,955
2014-11-11 2014-11-07 140.301 39,932 +357 0.00% 5,602,504
2014-10-31 2014-10-29 146.036 39,575 -3,574 0.00% 5,779,385
2014-10-30 2014-10-28 145.477 43,149 +3,574 0.00% 6,277,175
2014-10-29 2014-10-27 144.078 39,575 +358 0.00% 5,701,883
2014-10-24 2014-10-22 149.813 39,217 -715 0.00% 5,875,219
2014-10-21 2014-10-17 144.637 39,932 +10 0.00% 5,775,662
2014-10-14 2014-10-10 140.721 39,922 +3,575 0.00% 5,617,854
2014-10-08 2014-10-06 144.917 36,347 -3,575 0.00% 5,267,306
2014-10-07 2014-10-03 141.280 39,922 +3,575 0.00% 5,640,192
2014-10-06 2014-09-30 140.721 36,347 +357 0.00% 5,114,777
2014-10-03 2014-09-29 143.379 35,990 +715 0.00% 5,160,192
2014-09-26 2014-09-24 148.694 35,275 +3,575 0.00% 5,245,181
2014-09-18 2014-09-16 157.087 31,700 -3,575 0.00% 4,979,654
2014-09-15 2014-09-11 156.667 35,275 -3,574 0.00% 5,526,437
2014-09-10 2014-09-05 154.387 38,849 +236 0.00% 5,997,793
2014-09-05 2014-09-03 154.810 38,613 -825 0.00% 5,977,660
2014-09-03 2014-09-01 146.225 39,438 -859 0.00% 5,766,807
2014-08-29 2014-08-27 150.587 40,297 -6,992 0.00% 6,068,223
2014-08-22 2014-08-20 143.691 47,289 -356 0.00% 6,795,022
2014-08-19 2014-08-15 140.173 47,645 -355 0.00% 6,678,542
2014-08-12 2014-08-08 133.277 48,000 +320 0.00% 6,397,293
2014-08-04 2014-07-31 139.188 47,680 -1,066 0.00% 6,636,476
2014-08-01 2014-07-30 137.358 48,746 -1,066 0.00% 6,695,666
2014-07-31 2014-07-29 135.107 49,812 +995 0.00% 6,729,925
2014-07-18 2014-07-16 130.321 48,817 +3,959 0.00% 6,361,904
2014-06-13 2014-06-11 130.321 44,858 +8,171 0.00% 5,845,961
2014-06-11 2014-06-09 165.807 36,687 +3,804 0.00% 6,082,965
2014-06-10 2014-06-06 162.039 32,883 -3,503 0.00% 5,328,320
2014-06-09 2014-06-05 163.295 36,386 -319 0.00% 5,941,647
2014-06-05 2014-06-03 162.196 36,705 -318 0.00% 5,953,395
2014-06-04 2014-05-30 158.584 37,023 -637 0.00% 5,871,271
2014-05-19 2014-05-15 152.147 37,660 -637 0.00% 5,729,850
2014-05-16 2014-05-14 151.833 38,297 -6,369 0.00% 5,814,741
2014-05-15 2014-05-13 151.362 44,666 -318 0.01% 6,760,725
2014-05-14 2014-05-12 148.850 44,984 -3,503 0.01% 6,695,848
2014-05-07 2014-05-02 148.064 48,487 -19,425 0.01% 7,179,202
2014-05-05 2014-04-30 145.081 67,912 -1,274 0.01% 9,852,754
2014-04-23 2014-04-17 145.709 69,186 +319 0.01% 10,081,041
2014-04-15 2014-04-11 147.279 68,867 -319 0.01% 10,142,690
2014-04-14 2014-04-10 148.536 69,186 -637 0.01% 10,276,578
2014-04-10 2014-04-08 145.709 69,823 +319 0.01% 10,173,857
2014-04-07 2014-04-03 146.651 69,504 -319 0.01% 10,192,855
2014-04-04 2014-04-02 147.436 69,823 -955 0.01% 10,294,453
2014-04-01 2014-03-28 138.173 70,778 -6,433 0.01% 9,779,578
2014-03-28 2014-03-26 136.916 77,211 -6,369 0.01% 10,571,457
2014-03-25 2014-03-21 132.206 83,580 -6,444 0.01% 11,049,780
2014-03-24 2014-03-20 127.810 90,024 -3,184 0.01% 11,505,934
2014-03-21 2014-03-19 130.165 93,208 +6,368 0.01% 12,132,405
2014-03-07 2014-03-05 133.305 86,840 -1,751 0.01% 11,576,217
2014-03-03 2014-02-27 135.660 88,591 -7,006 0.01% 12,018,285
2014-02-05 2014-01-30 131.264 95,597 +6,369 0.01% 12,548,439
2014-01-29 2014-01-27 133.619 89,228 +319 0.01% 11,922,570
2014-01-14 2014-01-10 140.214 88,909 -3,185 0.01% 12,466,265
2014-01-13 2014-01-09 137.388 92,094 -1,911 0.01% 12,652,564
2014-01-10 2014-01-08 136.131 94,005 +319 0.01% 12,797,031
2013-12-11 2013-12-09 137.545 93,686 +637 0.01% 12,885,995
2013-12-10 2013-12-06 138.644 93,049 +3,503 0.01% 12,900,650
2013-11-26 2013-11-22 143.825 89,546 +19,106 0.01% 12,878,961
2013-11-14 2013-11-12 141.470 70,440 +637 0.01% 9,965,138
2013-11-12 2013-11-08 141.941 69,803 -32 0.01% 9,907,902
2013-10-22 2013-10-18 144.610 69,835 +3,185 0.01% 10,098,850
2013-10-17 2013-10-15 144.924 66,650 +214 0.01% 9,659,197
2013-10-16 2013-10-11 147.593 66,436 -3,821 0.01% 9,805,517
2013-10-15 2013-10-10 145.081 70,257 +3,503 0.01% 10,192,970
2013-10-11 2013-10-09 146.180 66,754 +318 0.01% 9,758,120
2013-10-09 2013-10-07 147.750 66,436 +3,185 0.01% 9,815,948
2013-10-08 2013-10-04 149.949 63,251 +1,910 0.01% 9,484,402
2013-10-07 2013-10-03 152.147 61,341 -636 0.01% 9,332,840
2013-10-04 2013-10-02 152.618 61,977 -32 0.01% 9,458,799
2013-10-02 2013-09-27 153.089 62,009 -637 0.01% 9,492,891
2013-09-26 2013-09-24 150.263 62,646 +3,184 0.01% 9,413,355
2013-09-24 2013-09-19 155.915 59,462 -9,107 0.01% 9,271,029
2013-09-19 2013-09-17 147.907 68,569 -351 0.01% 10,141,866
2013-09-17 2013-09-13 145.709 68,920 +3,185 0.01% 10,042,282
2013-09-12 2013-09-10 149.164 65,735 -255 0.01% 9,805,267
2013-09-05 2013-09-03 148.605 65,990 +6,369 0.01% 9,806,458
2013-09-04 2013-09-02 148.763 59,621 -859 0.01% 8,869,417
2013-08-29 2013-08-27 146.234 60,480 +316 0.01% 8,844,223
2013-08-28 2013-08-26 148.921 60,164 +316 0.01% 8,959,707
2013-08-27 2013-08-23 149.870 59,848 -316 0.01% 8,969,416
2013-08-26 2013-08-22 146.076 60,164 +4,744 0.01% 8,788,502
2013-08-22 2013-08-20 148.447 55,420 +3,479 0.01% 8,226,939
2013-08-21 2013-08-19 152.241 51,941 +317 0.01% 7,907,565
2013-08-19 2013-08-15 152.874 51,624 +632 0.01% 7,891,950
2013-08-16 2013-08-13 156.352 50,992 -632 0.01% 7,972,683
2013-08-13 2013-08-09 151.609 51,624 -317 0.01% 7,826,659
2013-08-12 2013-08-08 150.028 51,941 +633 0.01% 7,792,606
2013-08-09 2013-08-07 150.186 51,308 +316 0.01% 7,705,749
2013-08-08 2013-08-06 152.716 50,992 +633 0.01% 7,787,272
2013-07-26 2013-07-24 158.407 50,359 -633 0.01% 7,977,210
2013-07-19 2013-07-17 155.877 50,992 +9,488 0.01% 7,948,499
2013-07-15 2013-07-11 152.716 41,504 +3,540 0.00% 6,338,307
2013-07-09 2013-07-05 149.870 37,964 -3,795 0.00% 5,689,662
2013-07-08 2013-07-04 142.914 41,759 -317 0.01% 5,967,943
2013-07-05 2013-07-03 141.965 42,076 +317 0.01% 5,973,336
2013-07-03 2013-06-28 146.392 41,759 -317 0.01% 6,113,181
2013-06-27 2013-06-25 143.072 42,076 -316 0.01% 6,019,899
2013-06-24 2013-06-20 143.072 42,392 -1,265 0.01% 6,065,110
2013-06-17 2013-06-13 141.017 43,657 -316 0.01% 6,156,373
2013-06-14 2013-06-11 141.017 43,973 +917 0.01% 6,200,934
2013-06-13 2013-06-10 146.866 43,056 -3,163 0.01% 6,323,472
2013-06-10 2013-06-06 146.392 46,219 -3,795 0.01% 6,766,089
2013-06-07 2013-06-05 151.767 50,014 +12,335 0.01% 7,590,476
2013-06-06 2013-06-04 193.029 37,679 +316 0.00% 7,273,146
2013-06-05 2013-06-03 193.205 37,363 +4,707 0.00% 7,218,735
2013-06-03 2013-05-30 194.439 32,656 +283 0.00% 6,349,614
2013-05-31 2013-05-29 197.965 32,373 +567 0.00% 6,408,723
2013-05-23 2013-05-21 202.725 31,806 -567 0.00% 6,447,862
2013-05-22 2013-05-20 202.196 32,373 -851 0.00% 6,545,686
2013-05-20 2013-05-15 197.613 33,224 +1,135 0.00% 6,565,478
2013-05-16 2013-05-14 197.965 32,089 +283 0.00% 6,352,501
2013-05-10 2013-05-08 202.020 31,806 -283 0.00% 6,425,434
2013-05-07 2013-05-03 197.613 32,089 +283 0.00% 6,341,188
2013-04-30 2013-04-26 198.141 31,806 -283 0.00% 6,302,084
2013-04-29 2013-04-25 199.552 32,089 +283 0.00% 6,403,412
2013-04-24 2013-04-22 200.257 31,806 -283 0.00% 6,369,366
2013-04-23 2013-04-19 197.613 32,089 -567 0.00% 6,341,188
2013-04-22 2013-04-18 192.324 32,656 +567 0.00% 6,280,534
2013-04-19 2013-04-17 196.026 32,089 -284 0.00% 6,290,277
2013-04-18 2013-04-16 195.673 32,373 +284 0.00% 6,334,535
2013-04-16 2013-04-12 194.087 32,089 -567 0.00% 6,228,053
2013-04-10 2013-04-08 185.096 32,656 +283 0.00% 6,044,510
2013-04-05 2013-04-02 189.856 32,373 -567 0.00% 6,146,211
2013-04-02 2013-03-27 189.151 32,940 -567 0.00% 6,230,632
2013-03-28 2013-03-26 185.978 33,507 -284 0.00% 6,231,561
2013-03-27 2013-03-25 176.282 33,791 -851 0.00% 5,956,757
2013-03-26 2013-03-22 173.638 34,642 +1,418 0.01% 6,015,171
2013-03-25 2013-03-21 173.638 33,224 -283 0.00% 5,768,952
2013-03-20 2013-03-18 171.170 33,507 -568 0.00% 5,735,398
2013-03-18 2013-03-14 174.696 34,075 +1,986 0.00% 5,952,759
2013-03-15 2013-03-13 180.689 32,089 +567 0.00% 5,798,142
2013-03-14 2013-03-12 181.923 31,522 +851 0.00% 5,734,589
2013-03-11 2013-03-07 185.273 30,671 -284 0.00% 5,682,500
2013-03-08 2013-03-06 184.744 30,955 -851 0.00% 5,718,747
2013-03-07 2013-03-05 183.157 31,806 +284 0.00% 5,825,503
2013-03-06 2013-03-04 184.568 31,522 +567 0.00% 5,817,940
2013-02-27 2013-02-25 186.859 30,955 -851 0.00% 5,784,229
2013-02-22 2013-02-20 190.737 31,806 +851 0.00% 6,066,597
2013-02-21 2013-02-19 190.385 30,955 -283 0.00% 5,893,365
2013-02-18 2013-02-14 191.266 31,238 +283 0.00% 5,974,778
2013-02-15 2013-02-08 192.324 30,955 -283 0.00% 5,953,390
2013-02-07 2013-02-05 188.622 31,238 +283 0.00% 5,892,177
2013-02-04 2013-01-31 196.731 30,955 +568 0.00% 6,089,811
2013-01-31 2013-01-29 204.488 30,387 -8,509 0.00% 6,213,762
2013-01-14 2013-01-10 207.132 38,896 -1,419 0.01% 8,056,597
2013-01-11 2013-01-09 208.366 40,315 -283 0.01% 8,400,264
2013-01-10 2013-01-08 203.077 40,598 -11,062 0.01% 8,244,531
2013-01-09 2013-01-07 202.020 51,660 +8,509 0.01% 10,436,331
2013-01-08 2013-01-04 196.555 43,151 -14,753 0.01% 8,481,537
2013-01-07 2013-01-03 194.968 57,904 +2,837 0.01% 11,289,443
2013-01-04 2013-01-02 198.494 55,067 -24,162 0.01% 10,930,465
2012-12-28 2012-12-24 197.965 79,229 -4,255 0.01% 15,684,575
2012-12-20 2012-12-18 195.673 83,484 +8,509 0.01% 16,335,598
2012-12-18 2012-12-14 197.436 74,975 -5,672 0.01% 14,802,781
2012-12-17 2012-12-13 193.911 80,647 +5,672 0.01% 15,638,306
2012-12-14 2012-12-12 196.202 74,975 +1,400 0.01% 14,710,263
2012-12-10 2012-12-06 196.731 73,575 -1,418 0.01% 14,474,490
2012-12-04 2012-11-30 194.616 74,993 +20,989 0.01% 14,594,816
2012-11-29 2012-11-27 194.968 54,004 -3,120 0.01% 10,529,066
2012-11-27 2012-11-23 193.029 57,124 -1,418 0.01% 11,026,598
2012-11-26 2012-11-22 190.385 58,542 -1,418 0.01% 11,145,515
2012-11-23 2012-11-21 186.507 59,960 -2,837 0.01% 11,182,943
2012-11-22 2012-11-20 185.625 62,797 +1,418 0.01% 11,656,712
2012-11-21 2012-11-19 187.036 61,379 +1,419 0.01% 11,480,056
2012-11-19 2012-11-15 186.154 59,960 +567 0.01% 11,161,803
2012-11-13 2012-11-09 185.978 59,393 -2,553 0.01% 11,045,784
2012-11-12 2012-11-08 188.270 61,946 +284 0.01% 11,662,545
2012-11-09 2012-11-07 194.087 61,662 +1,418 0.01% 11,967,784
2012-11-02 2012-10-31 189.327 60,244 -4,255 0.01% 11,405,830
2012-11-01 2012-10-30 187.036 64,499 +1,419 0.01% 12,063,607
2012-10-31 2012-10-29 187.741 63,080 +4,254 0.01% 11,842,683
2012-10-29 2012-10-25 201.491 58,826 -1,418 0.01% 11,852,893
2012-10-25 2012-10-22 200.962 60,244 -5,673 0.01% 12,106,747
2012-10-24 2012-10-19 196.907 65,917 -2,836 0.01% 12,979,543
2012-10-22 2012-10-18 196.555 68,753 -567 0.01% 13,513,733
2012-10-17 2012-10-15 197.436 69,320 -284 0.01% 13,686,279
2012-10-16 2012-10-12 192.677 69,604 +1,699 0.01% 13,411,062
2012-10-15 2012-10-11 195.321 67,905 -1,134 0.01% 13,263,261
2012-10-04 2012-09-28 196.731 69,039 +1,418 0.01% 13,582,118
2012-10-03 2012-09-27 199.728 67,621 +567 0.01% 13,505,800
2012-09-28 2012-09-26 195.145 67,054 -5,389 0.01% 13,085,223
2012-09-26 2012-09-24 190.561 72,443 +2,269 0.01% 13,804,826
2012-09-18 2012-09-14 190.914 70,174 -283 0.01% 13,397,183
2012-09-17 2012-09-13 183.510 70,457 -284 0.01% 12,929,558
2012-09-14 2012-09-12 185.096 70,741 -567 0.01% 13,093,909
2012-09-13 2012-09-11 179.455 71,308 -284 0.01% 12,796,607
2012-09-12 2012-09-10 176.459 71,592 -3,120 0.01% 12,633,026
2012-09-11 2012-09-07 175.401 74,712 -5,956 0.01% 13,104,554
2012-09-10 2012-09-06 168.350 80,668 +5,672 0.01% 13,580,428
2012-09-07 2012-09-05 169.231 74,996 -2,836 0.01% 12,691,652
2012-09-04 2012-08-31 169.277 77,832 +507 0.01% 13,175,135
2012-09-03 2012-08-30 165.728 77,325 +8,736 0.01% 12,814,903
2012-08-30 2012-08-28 171.406 68,589 +6,763 0.01% 11,756,556
2012-08-27 2012-08-23 174.067 61,826 +8,171 0.01% 10,761,893
2012-08-24 2012-08-22 166.260 53,655 +8,454 0.01% 8,920,687
2012-08-20 2012-08-16 166.792 45,201 +282 0.01% 7,539,185
2012-08-17 2012-08-15 165.550 44,919 -564 0.01% 7,436,357
2012-08-10 2012-08-08 168.035 45,483 -282 0.01% 7,642,714
2012-08-08 2012-08-06 166.260 45,765 -6,199 0.01% 7,608,895
2012-08-02 2012-07-31 160.405 51,964 -5,072 0.01% 8,335,267
2012-08-01 2012-07-30 156.678 57,036 -564 0.01% 8,936,311
2012-07-31 2012-07-27 154.727 57,600 +1,641 0.01% 8,912,252
2012-07-30 2012-07-26 151.710 55,959 +282 0.01% 8,489,548
2012-07-25 2012-07-23 156.678 55,677 +1,409 0.01% 8,723,385
2012-07-23 2012-07-19 161.292 54,268 +3,945 0.01% 8,752,985
2012-07-20 2012-07-18 159.517 50,323 +1,025 0.01% 8,027,397
2012-07-19 2012-07-17 160.937 49,298 -8,172 0.01% 7,933,870
2012-07-17 2012-07-13 157.033 57,470 -5,635 0.01% 9,024,704
2012-07-16 2012-07-12 156.501 63,105 +1,127 0.01% 9,875,995
2012-07-13 2012-07-11 158.630 61,978 -5,636 0.01% 9,831,586
2012-07-11 2012-07-09 156.678 67,614 +8,454 0.01% 10,593,655
2012-07-10 2012-07-06 161.292 59,160 -5,636 0.01% 9,542,025
2012-07-09 2012-07-05 159.872 64,796 -6,199 0.01% 10,359,087
2012-07-06 2012-07-04 155.791 70,995 -10,427 0.01% 11,060,399
2012-07-05 2012-07-03 151.888 81,422 +5,636 0.01% 12,366,991
2012-07-04 2012-06-29 151.355 75,786 -3,100 0.01% 11,470,610
2012-07-03 2012-06-28 147.452 78,886 -1,127 0.01% 11,631,868
2012-06-29 2012-06-27 147.629 80,013 -845 0.01% 11,812,243
2012-06-28 2012-06-26 144.258 80,858 -564 0.01% 11,664,390
2012-06-21 2012-06-19 148.339 81,422 -845 0.01% 12,078,042
2012-06-20 2012-06-18 147.984 82,267 +3,100 0.01% 12,174,194
2012-06-19 2012-06-15 145.677 79,167 -1,127 0.01% 11,532,829
2012-06-18 2012-06-14 142.483 80,294 -2,818 0.01% 11,440,556
2012-06-15 2012-06-13 143.548 83,112 -1,409 0.01% 11,930,558
2012-06-14 2012-06-12 148.914 84,521 -4,227 0.01% 12,586,361
2012-06-13 2012-06-11 148.011 88,748 -2,926 0.01% 13,135,724
2012-06-08 2012-06-06 146.567 91,674 -1,385 0.01% 13,436,427
2012-06-07 2012-06-05 139.708 93,059 -1,385 0.01% 13,001,125
2012-06-05 2012-06-01 141.874 94,444 -1,385 0.01% 13,399,189
2012-05-31 2012-05-29 143.679 95,829 -1,385 0.01% 13,768,658
2012-05-30 2012-05-28 141.513 97,214 -1,385 0.01% 13,757,087
2012-05-23 2012-05-21 141.152 98,599 -5,540 0.02% 13,917,488
2012-05-22 2012-05-18 138.445 104,139 +3,047 0.02% 14,417,514
2012-05-21 2012-05-17 138.084 101,092 +5,540 0.02% 13,959,177
2012-05-17 2012-05-15 145.123 95,552 +2,770 0.01% 13,866,838
2012-05-15 2012-05-11 144.040 92,782 +554 0.01% 13,364,362
2012-05-11 2012-05-09 149.095 92,228 +6,925 0.01% 13,750,688
2012-05-10 2012-05-08 151.261 85,303 +5,540 0.01% 12,902,977
2012-05-09 2012-05-07 155.051 79,763 -277 0.01% 12,367,338
2012-04-30 2012-04-26 158.842 80,040 +5,540 0.01% 12,713,682
2012-04-25 2012-04-23 160.466 74,500 +1,385 0.01% 11,954,726
2012-04-24 2012-04-20 162.452 73,115 +1,385 0.01% 11,877,652
2012-04-20 2012-04-18 163.535 71,730 -1,385 0.01% 11,730,341
2012-04-18 2012-04-16 163.715 73,115 -5,540 0.01% 11,970,034
2012-04-10 2012-04-03 158.120 78,655 -4,155 0.01% 12,436,897
2012-04-03 2012-03-30 154.690 82,810 +4,709 0.01% 12,809,884
2012-04-02 2012-03-29 158.661 78,101 +831 0.01% 12,391,591
2012-03-30 2012-03-28 163.715 77,270 -4,155 0.01% 12,650,270
2012-03-26 2012-03-22 164.979 81,425 -2,770 0.01% 13,433,388
2012-03-23 2012-03-21 166.242 84,195 -1,108 0.01% 13,996,761
2012-03-16 2012-03-14 170.213 85,303 -277 0.01% 14,519,699
2012-03-15 2012-03-13 168.950 85,580 -2,770 0.01% 14,458,716
2012-03-14 2012-03-12 166.964 88,350 -2,770 0.01% 14,751,286
2012-03-13 2012-03-09 164.257 91,120 +5,817 0.01% 14,967,067
2012-02-29 2012-02-27 173.462 85,303 -13,850 0.01% 14,796,851
2012-02-21 2012-02-17 175.809 99,153 -1,385 0.02% 17,431,968
2012-02-17 2012-02-15 173.823 100,538 -2,248 0.02% 17,475,843
2012-02-16 2012-02-14 163.896 102,786 -3,047 0.02% 16,846,179
2012-02-10 2012-02-08 158.120 105,833 -4,155 0.02% 16,734,272
2012-02-08 2012-02-06 156.856 109,988 -2,770 0.02% 17,252,287
2012-02-02 2012-01-31 151.983 112,758 -554 0.02% 17,137,247
2012-01-31 2012-01-27 156.495 113,312 -1,385 0.02% 17,732,771
2012-01-26 2012-01-19 157.037 114,697 -5,540 0.02% 18,011,626
2012-01-20 2012-01-18 151.261 120,237 -5,540 0.02% 18,187,112
2012-01-12 2012-01-10 144.221 125,777 -554 0.02% 18,139,680
2012-01-11 2012-01-09 142.235 126,331 +554 0.02% 17,968,745
2012-01-06 2012-01-04 143.138 125,777 -1,108 0.02% 18,003,462
2012-01-05 2012-01-03 144.040 126,885 -554 0.02% 18,276,573
2012-01-04 2011-12-30 139.347 127,439 -554 0.02% 17,758,295
2011-12-23 2011-12-21 132.488 127,993 -5,540 0.02% 16,957,580
2011-12-22 2011-12-20 129.059 133,533 +5,540 0.02% 17,233,610
2011-12-13 2011-12-09 132.488 127,993 +554 0.02% 16,957,580
2011-12-05 2011-12-01 140.791 127,439 +2,770 0.02% 17,942,318
2011-12-02 2011-11-30 134.654 124,669 +2,770 0.02% 16,787,225
2011-12-01 2011-11-29 137.903 121,899 -2,770 0.02% 16,810,286
2011-11-30 2011-11-28 137.723 124,669 -2,770 0.02% 17,169,775
2011-11-28 2011-11-24 133.210 127,439 +2,770 0.02% 16,976,194
2011-11-18 2011-11-16 143.860 124,669 +3,324 0.02% 17,934,877
2011-11-14 2011-11-10 146.567 121,345 +2,770 0.02% 17,785,231
2011-11-09 2011-11-07 155.051 118,575 -2,770 0.02% 18,385,181
2011-11-07 2011-11-03 150.539 121,345 +2,770 0.02% 18,267,097
2011-11-03 2011-11-01 151.441 118,575 -554 0.02% 17,957,120
2011-11-02 2011-10-31 155.412 119,129 -11,080 0.02% 18,514,085
2011-11-01 2011-10-28 153.246 130,209 -831 0.02% 19,954,015
2011-10-31 2011-10-27 147.470 131,040 +2,216 0.02% 19,324,468
2011-10-27 2011-10-25 148.011 128,824 -5,540 0.02% 19,067,433
2011-10-26 2011-10-24 145.304 134,364 -277 0.02% 19,523,623
2011-10-21 2011-10-19 140.972 134,641 +16 0.02% 18,980,601
2011-10-17 2011-10-13 142.235 134,625 +277 0.02% 19,148,446
2011-10-14 2011-10-12 137.181 134,348 -5,540 0.02% 18,430,045
2011-10-13 2011-10-11 134.293 139,888 +5,540 0.02% 18,786,029
2011-10-10 2011-10-06 125.990 134,348 -554 0.02% 16,926,541
2011-10-07 2011-10-04 121.117 134,902 -277 0.02% 16,338,889
2011-10-04 2011-09-30 127.976 135,179 -554 0.02% 17,299,640
2011-09-30 2011-09-27 138.264 135,733 +554 0.02% 18,767,042
2011-09-28 2011-09-26 134.474 135,179 +277 0.02% 18,178,042
2011-09-27 2011-09-23 143.138 134,902 -831 0.02% 19,309,596
2011-09-26 2011-09-22 142.777 135,733 +554 0.02% 19,379,543
2011-09-21 2011-09-19 148.011 135,179 +831 0.02% 20,008,046
2011-09-08 2011-09-06 157.225 134,348 -554 0.02% 21,122,818
2011-09-07 2011-09-05 156.861 134,902 +936 0.02% 21,160,880
2011-09-05 2011-09-01 165.404 133,966 -21,182 0.02% 22,158,509
2011-09-02 2011-08-31 165.222 155,148 +275 0.02% 25,633,896
2011-09-01 2011-08-30 162.859 154,873 -2,751 0.02% 25,222,508
2011-08-25 2011-08-23 158.679 157,624 -825 0.02% 25,011,580
2011-08-24 2011-08-22 153.408 158,449 -550 0.02% 24,307,287
2011-08-19 2011-08-17 157.043 158,999 +550 0.02% 24,969,663
2011-08-18 2011-08-16 160.678 158,449 +275 0.02% 25,459,291
2011-08-17 2011-08-15 162.859 158,174 -550 0.02% 25,760,106
2011-08-16 2011-08-12 160.133 158,724 +275 0.02% 25,416,928
2011-08-10 2011-08-08 163.223 158,449 -550 0.02% 25,862,493
2011-08-09 2011-08-05 166.313 158,999 +825 0.02% 26,443,567
2011-08-08 2011-08-04 173.220 158,174 +1,100 0.02% 27,398,863
2011-08-04 2011-08-02 179.581 157,074 -825 0.02% 28,207,578
2011-08-03 2011-08-01 182.853 157,899 -10,073 0.02% 28,872,335
2011-08-02 2011-07-29 179.581 167,972 +12,274 0.03% 30,164,656
2011-08-01 2011-07-28 178.673 155,698 +1,100 0.02% 27,818,973
2011-07-28 2011-07-26 178.127 154,598 +22,282 0.02% 27,538,133
2011-07-25 2011-07-21 172.856 132,316 +275 0.02% 22,871,646
2011-07-21 2011-07-19 175.401 132,041 -275 0.02% 23,160,112
2011-07-20 2011-07-18 172.129 132,316 +275 0.02% 22,775,446
2011-07-15 2011-07-13 173.947 132,041 +2,751 0.02% 22,968,111
2011-07-12 2011-07-08 181.944 129,290 +2,751 0.02% 23,523,588
2011-07-11 2011-07-07 181.399 126,539 +3,301 0.02% 22,954,059
2011-07-08 2011-07-06 183.762 123,238 -550 0.02% 22,646,461
2011-07-07 2011-07-05 183.944 123,788 +5,501 0.02% 22,770,030
2011-07-06 2011-07-04 184.489 118,287 +3,301 0.02% 21,822,656
2011-07-05 2011-06-30 182.308 114,986 +275 0.02% 20,962,856
2011-07-04 2011-06-29 177.400 114,711 -825 0.02% 20,349,766
2011-06-30 2011-06-28 176.310 115,536 +1,100 0.02% 20,370,121
2011-06-27 2011-06-23 175.219 114,436 -5,776 0.02% 20,051,379
2011-06-24 2011-06-22 170.857 120,212 +5,501 0.02% 20,539,044
2011-06-23 2011-06-21 171.766 114,711 +3,026 0.02% 19,703,411
2011-06-22 2011-06-20 170.312 111,685 -275 0.02% 19,021,247
2011-06-21 2011-06-17 176.491 111,960 -37,686 0.02% 19,759,987
2011-06-20 2011-06-16 174.674 149,646 +1,650 0.02% 26,139,245
2011-06-17 2011-06-15 177.037 147,996 +22,557 0.02% 26,200,735
2011-06-16 2011-06-14 179.036 125,439 -275 0.02% 22,458,118
2011-06-15 2011-06-13 178.309 125,714 +1,651 0.02% 22,415,952
2011-06-14 2011-06-10 177.582 124,063 +1,375 0.02% 22,031,364
2011-06-13 2011-06-09 182.671 122,688 +2,201 0.02% 22,411,591
2011-06-10 2011-06-08 181.944 120,487 +5,527 0.02% 21,921,931
2011-06-08 2011-06-03 184.126 114,960 +275 0.02% 21,167,070
2011-06-07 2011-06-02 186.852 114,685 +5,502 0.02% 21,429,117
2011-06-03 2011-06-01 189.760 109,183 +16,505 0.02% 20,718,584
2011-06-02 2011-05-31 191.941 92,678 +2,751 0.01% 17,788,737
2011-05-27 2011-05-25 187.579 89,927 +46,847 0.01% 16,868,418
2011-05-18 2011-05-16 187.579 43,080 -825 0.01% 8,080,904
2011-05-13 2011-05-11 188.306 43,905 +1,101 0.01% 8,267,578
2011-05-03 2011-04-28 193.214 42,804 +1,375 0.01% 8,270,317
2011-04-26 2011-04-20 199.790 41,429 +825 0.01% 8,277,115
2011-04-21 2011-04-19 197.949 40,604 +3,239 0.01% 8,037,521
2011-04-12 2011-04-08 207.892 37,365 +2,716 0.01% 7,767,902
2011-04-01 2011-03-30 194.634 34,649 +271 0.01% 6,743,890
2011-03-31 2011-03-29 190.583 34,378 -543 0.01% 6,551,878
2011-03-25 2011-03-23 184.323 34,921 -1 0.01% 6,436,734
2011-03-24 2011-03-22 179.351 34,922 -543 0.01% 6,263,295
2011-03-22 2011-03-18 174.748 35,465 +2,715 0.01% 6,197,421
2011-03-18 2011-03-16 170.328 32,750 +4,073 0.01% 5,578,248
2011-03-16 2011-03-14 179.903 28,677 -543 0.00% 5,159,090
2011-03-15 2011-03-11 178.430 29,220 +814 0.00% 5,213,733
2011-03-10 2011-03-08 185.059 28,406 +272 0.00% 5,256,794
2011-03-08 2011-03-04 184.691 28,134 +2,715 0.00% 5,196,097
2011-03-07 2011-03-03 183.218 25,419 -543 0.00% 4,657,216
2011-03-04 2011-03-02 181.377 25,962 +815 0.00% 4,708,897
2011-03-03 2011-03-01 190.031 25,147 -272 0.00% 4,778,710
2011-02-24 2011-02-22 177.325 25,419 -271 0.00% 4,507,436
2011-01-24 2011-01-20 203.657 25,690 +543 0.00% 5,231,956
2011-01-11 2011-01-07 207.524 25,147 -543 0.00% 5,218,611
2011-01-07 2011-01-05 202.184 25,690 -2,172 0.00% 5,194,111
2011-01-05 2011-01-03 199.790 27,862 -272 0.00% 5,566,559
2010-12-20 2010-12-16 195.003 28,134 -543 0.00% 5,486,208
2010-12-10 2010-12-08 197.949 28,677 +271 0.00% 5,676,583
2010-12-07 2010-12-03 200.527 28,406 +1,087 0.00% 5,696,168
2010-12-06 2010-12-02 201.263 27,319 +543 0.00% 5,498,317
2010-11-19 2010-11-17 213.785 26,776 -3,802 0.00% 5,724,305
2010-11-16 2010-11-12 218.573 30,578 -3,801 0.01% 6,683,510
2010-11-12 2010-11-10 219.861 34,379 +1,086 0.01% 7,558,618
2010-11-11 2010-11-09 216.915 33,293 -1,358 0.01% 7,221,760
2010-11-10 2010-11-08 220.414 34,651 -1,629 0.01% 7,637,562
2010-11-09 2010-11-05 220.230 36,280 -2,987 0.01% 7,989,935
2010-11-08 2010-11-04 216.547 39,267 +272 0.01% 8,503,150
2010-11-05 2010-11-03 211.944 38,995 +4,344 0.01% 8,264,737
2010-11-03 2010-11-01 207.708 34,651 -543 0.01% 7,197,301
2010-10-22 2010-10-20 213.785 35,194 -271 0.01% 7,523,946
2010-10-18 2010-10-14 207.892 35,465 -543 0.01% 7,372,906
2010-10-15 2010-10-13 206.972 36,008 +1,104 0.01% 7,452,640
2010-09-28 2010-09-24 196.292 34,904 -1,086 0.01% 6,851,367
2010-09-27 2010-09-22 193.898 35,990 -543 0.01% 6,978,387
2010-09-24 2010-09-21 188.926 36,533 -5,160 0.01% 6,902,041
2010-09-21 2010-09-17 185.243 41,693 -3,258 0.01% 7,723,354
2010-09-15 2010-09-13 184.691 44,951 -815 0.01% 8,302,045
2010-09-14 2010-09-10 181.745 45,766 -17,106 0.01% 8,317,732
2010-09-13 2010-09-09 180.088 62,872 -7,060 0.01% 11,322,464
2010-09-09 2010-09-07 183.041 69,932 +1,901 0.01% 12,800,389
2010-09-08 2010-09-06 182.670 68,031 -667 0.01% 12,427,221
2010-09-07 2010-09-03 176.556 68,698 +1,889 0.01% 12,129,063
2010-09-03 2010-09-01 173.036 66,809 +2,160 0.01% 11,560,380
2010-09-02 2010-08-31 176.371 64,649 -540 0.01% 11,402,210
2010-08-31 2010-08-27 174.148 65,189 +1,349 0.01% 11,352,524
2010-08-26 2010-08-24 175.815 63,840 +4,048 0.01% 11,224,044
2010-08-25 2010-08-23 177.668 59,792 +7,017 0.01% 10,623,117
2010-08-24 2010-08-20 177.853 52,775 +8,097 0.01% 9,386,199
2010-08-23 2010-08-19 179.150 44,678 +8,636 0.01% 8,004,062
2010-08-20 2010-08-18 180.447 36,042 -1,349 0.01% 6,503,664
2010-08-18 2010-08-16 179.520 37,391 +540 0.01% 6,712,451
2010-08-16 2010-08-12 187.302 36,851 -17,003 0.01% 6,902,250
2010-08-11 2010-08-09 191.377 53,854 -540 0.01% 10,306,437
2010-08-10 2010-08-06 183.782 54,394 -809 0.01% 9,996,614
2010-08-09 2010-08-05 182.485 55,203 +1,349 0.01% 10,073,704
2010-08-06 2010-08-04 183.226 53,854 -810 0.01% 9,867,441
2010-08-04 2010-08-02 182.114 54,664 -1,889 0.01% 9,955,090
2010-07-30 2010-07-28 178.594 56,553 +4,318 0.01% 10,100,037
2010-07-28 2010-07-26 183.041 52,235 -4,048 0.01% 9,561,121
2010-07-27 2010-07-23 180.262 56,283 -3,778 0.01% 10,145,661
2010-07-23 2010-07-21 172.295 60,061 -540 0.01% 10,348,223
2010-07-22 2010-07-20 172.666 60,601 -1,350 0.01% 10,463,717
2010-07-19 2010-07-15 173.036 61,951 +7,017 0.01% 10,719,770
2010-07-16 2010-07-14 176.742 54,934 -539 0.01% 9,709,120
2010-07-15 2010-07-13 176.742 55,473 +539 0.01% 9,804,384
2010-07-14 2010-07-12 176.000 54,934 -2,698 0.01% 9,668,411
2010-07-13 2010-07-09 174.889 57,632 -540 0.01% 10,079,197
2010-07-05 2010-06-30 170.443 58,172 +270 0.01% 9,914,986
2010-06-29 2010-06-25 176.742 57,902 +539 0.01% 10,233,689
2010-06-25 2010-06-23 179.150 57,363 -809 0.01% 10,276,580
2010-06-24 2010-06-22 177.112 58,172 -810 0.01% 10,302,963
2010-06-23 2010-06-21 176.927 58,982 -2,159 0.01% 10,435,497
2010-06-22 2010-06-18 171.184 61,141 +540 0.01% 10,466,339
2010-06-21 2010-06-17 173.036 60,601 +1,349 0.01% 10,486,171
2010-06-17 2010-06-14 176.371 59,252 -540 0.01% 10,450,335
2010-06-14 2010-06-10 170.443 59,792 +540 0.01% 10,191,103
2010-06-11 2010-06-09 172.480 59,252 -540 0.01% 10,219,813
2010-06-07 2010-06-03 175.815 59,792 +1,080 0.01% 10,512,344
2010-06-04 2010-06-02 174.333 58,712 -540 0.01% 10,235,446
2010-06-03 2010-06-01 171.554 59,252 +540 0.01% 10,164,927
2010-06-02 2010-05-31 171.739 58,712 +20 0.01% 10,083,165
2010-05-28 2010-05-26 160.438 58,692 +270 0.01% 9,416,447
2010-05-17 2010-05-13 172.295 58,422 +3,508 0.01% 10,065,831
2010-05-13 2010-05-11 173.963 54,914 +3,509 0.01% 9,552,982
2010-05-11 2010-05-07 175.445 51,405 +1,349 0.01% 9,018,735
2010-05-07 2010-05-05 174.518 50,056 +270 0.01% 8,735,692
2010-05-03 2010-04-29 183.226 49,786 +540 0.01% 9,122,078
2010-04-28 2010-04-26 194.712 49,246 -5,398 0.01% 9,588,793
2010-04-23 2010-04-21 190.266 54,644 +2,699 0.01% 10,396,884
2010-04-22 2010-04-20 191.748 51,945 +2,699 0.01% 9,960,345
2010-04-19 2010-04-15 210.543 49,246 -16,733 0.01% 10,368,423
2010-04-16 2010-04-14 207.339 65,979 -8,155 0.01% 13,680,028
2010-04-15 2010-04-13 204.323 74,134 +15,916 0.01% 15,147,302
2010-04-14 2010-04-12 205.454 58,218 +11,407 0.01% 11,961,134
2010-04-13 2010-04-09 207.905 46,811 -9,285 0.01% 9,732,222
2010-04-12 2010-04-08 205.831 56,096 +17,773 0.01% 11,546,307
2010-04-09 2010-04-07 207.905 38,323 -1,061 0.01% 7,967,528
2010-04-08 2010-04-01 206.962 39,384 +5,040 0.01% 8,150,997
2010-04-07 2010-03-31 206.208 34,344 +796 0.01% 7,082,014
2010-03-22 2010-03-18 213.371 33,548 -265 0.01% 7,158,164
2010-03-19 2010-03-17 211.486 33,813 -266 0.01% 7,150,973
2010-03-10 2010-03-08 206.585 34,079 -5,836 0.01% 7,040,216
2010-03-09 2010-03-05 203.381 39,915 -530 0.01% 8,117,946
2010-03-08 2010-03-04 199.234 40,445 -1,857 0.01% 8,058,021
2010-03-05 2010-03-03 200.176 42,302 +6,101 0.01% 8,467,866
2010-03-04 2010-03-02 204.512 36,201 +2,122 0.01% 7,403,531
2010-03-03 2010-03-01 205.077 34,079 -796 0.01% 6,988,827
2010-03-02 2010-02-26 197.726 34,875 -1,326 0.01% 6,895,699
2010-03-01 2010-02-25 195.087 36,201 +1,326 0.01% 7,062,354
2010-02-25 2010-02-23 196.972 34,875 -2,917 0.01% 6,869,404
2010-02-22 2010-02-18 191.317 37,792 +3,713 0.01% 7,230,270
2010-02-18 2010-02-12 190.752 34,079 +531 0.01% 6,500,637
2010-02-12 2010-02-10 179.631 33,548 -5,040 0.01% 6,026,263
2010-02-11 2010-02-09 179.066 38,588 +5,570 0.01% 6,909,784
2010-02-08 2010-02-04 186.040 33,018 +5,306 0.01% 6,142,660
2010-01-28 2010-01-26 193.579 27,712 -266 0.00% 5,364,471
2010-01-27 2010-01-25 196.595 27,978 -265 0.00% 5,500,340
2010-01-26 2010-01-22 193.014 28,243 +531 0.00% 5,451,291
2010-01-25 2010-01-21 195.653 27,712 +265 0.00% 5,421,929
2010-01-22 2010-01-20 203.946 27,447 +1,326 0.00% 5,597,714
2010-01-21 2010-01-19 209.224 26,121 +531 0.00% 5,465,141
2010-01-18 2010-01-14 209.601 25,590 -531 0.00% 5,363,690
2010-01-15 2010-01-13 212.240 26,121 +531 0.00% 5,543,917
2010-01-05 2009-12-31 220.156 25,590 -1,061 0.00% 5,633,804
2009-12-30 2009-12-28 212.994 26,651 +530 0.00% 5,676,498
2009-12-29 2009-12-24 217.329 26,121 +531 0.00% 5,676,853
2009-12-09 2009-12-07 221.853 25,590 -1,327 0.00% 5,677,215
2009-12-07 2009-12-03 228.262 26,917 -1,061 0.00% 6,144,115
2009-12-03 2009-12-01 213.748 27,978 -2,387 0.00% 5,980,236
2009-12-02 2009-11-30 206.208 30,365 -1,061 0.01% 6,261,511
2009-11-27 2009-11-25 210.355 31,426 -531 0.01% 6,610,615
2009-11-25 2009-11-23 210.199 31,957 +177 0.01% 6,717,329
2009-11-23 2009-11-19 208.683 31,780 -263 0.01% 6,631,936
2009-11-17 2009-11-13 204.513 32,043 +263 0.01% 6,553,204
2009-11-13 2009-11-11 214.179 31,780 +1,055 0.01% 6,806,619
2009-11-12 2009-11-10 214.179 30,725 -1,846 0.01% 6,580,660
2009-11-11 2009-11-09 212.473 32,571 +3,165 0.01% 6,920,473
2009-11-04 2009-11-02 212.663 29,406 +2,638 0.01% 6,253,568
2009-11-03 2009-10-30 211.526 26,768 -1,582 0.00% 5,662,122
2009-10-29 2009-10-27 200.532 28,350 +527 0.01% 5,685,096
2009-10-21 2009-10-19 207.166 27,823 -7,914 0.00% 5,763,990
2009-10-19 2009-10-15 201.670 35,737 +7,914 0.01% 7,207,071
2009-10-13 2009-10-09 196.173 27,823 -791 0.00% 5,458,124
2009-10-12 2009-10-08 192.382 28,614 -264 0.01% 5,504,827
2009-10-09 2009-10-07 186.886 28,878 +264 0.01% 5,396,884
2009-10-07 2009-10-05 180.631 28,614 +264 0.01% 5,168,572
2009-09-28 2009-09-24 190.297 28,350 +1,055 0.01% 5,394,931
2009-09-21 2009-09-17 200.343 27,295 +1,319 0.00% 5,468,361
2009-09-18 2009-09-16 199.964 25,976 -1,055 0.00% 5,194,262
2009-09-15 2009-09-11 193.520 27,031 -528 0.00% 5,231,027
2009-09-09 2009-09-07 185.369 27,559 +1,055 0.00% 5,108,594
2009-08-28 2009-08-26 180.441 26,504 -5,803 0.00% 4,782,417
2009-08-27 2009-08-25 181.958 32,307 +4,748 0.01% 5,878,506
2009-08-19 2009-08-17 177.598 27,559 +528 0.00% 4,894,430
2009-08-17 2009-08-13 184.611 27,031 -1 0.00% 4,990,225
2009-08-14 2009-08-12 182.526 27,032 +1 0.00% 4,934,050
2009-08-06 2009-08-04 201.480 27,031 -1,056 0.00% 5,446,211
2009-08-05 2009-08-03 200.532 28,087 -3,693 0.00% 5,632,356
2009-08-03 2009-07-30 183.474 31,780 +2,638 0.01% 5,830,803
2009-07-30 2009-07-28 187.644 29,142 -6,858 0.01% 5,468,316
2009-07-29 2009-07-27 186.128 36,000 +8,177 0.01% 6,700,591
2009-07-27 2009-07-23 183.853 27,823 -264 0.00% 5,115,343
2009-07-23 2009-07-21 177.977 28,087 +5,804 0.00% 4,998,849
2009-07-22 2009-07-20 174.945 22,283 -528 0.00% 3,898,293
2009-07-17 2009-07-15 163.004 22,811 -263 0.00% 3,718,278
2009-07-13 2009-07-09 161.677 23,074 -1,103 0.00% 3,730,534
2009-06-25 2009-06-23 156.938 24,177 +528 0.00% 3,794,301
2009-06-23 2009-06-19 158.455 23,649 -36,932 0.00% 3,747,297
2009-06-22 2009-06-18 159.592 60,581 +36,932 0.01% 9,668,244
2009-06-11 2009-06-09 172.860 23,649 -1,319 0.00% 4,087,961
2009-06-10 2009-06-08 173.428 24,968 +1,319 0.00% 4,330,160
2009-06-09 2009-06-05 182.905 23,649 -2,638 0.00% 4,325,529
2009-06-08 2009-06-04 179.494 26,287 +2,901 0.00% 4,718,349
2009-06-01 2009-05-27 174.755 23,386 -1,582 0.00% 4,086,824
2009-05-29 2009-05-26 162.246 24,968 +1,319 0.00% 4,050,947
2009-05-27 2009-05-25 159.023 23,649 -2,902 0.00% 3,760,745
2009-05-26 2009-05-22 150.684 26,551 +2,902 0.00% 4,000,802
2009-05-06 2009-05-04 151.252 23,649 -264 0.00% 3,576,966
2009-04-28 2009-04-24 135.141 23,913 -66,477 0.00% 3,231,638
2009-04-27 2009-04-23 131.919 90,390 +66,477 0.02% 11,924,185
2009-04-23 2009-04-21 135.331 23,913 +264 0.00% 3,236,170
2009-04-16 2009-04-14 134.784 23,649 +203 0.00% 3,187,501
2009-04-06 2009-04-02 124.078 23,446 -785 0.00% 2,909,122
2009-04-03 2009-04-01 109.548 24,231 +785 0.00% 2,654,449
2009-04-01 2009-03-30 111.842 23,446 -262 0.00% 2,622,244
2009-03-26 2009-03-24 113.562 23,708 -2,353 0.00% 2,692,339
2009-03-20 2009-03-18 102.856 26,061 -1,308 0.00% 2,680,537
2009-03-19 2009-03-17 102.665 27,369 -2,354 0.00% 2,809,840
2009-03-18 2009-03-16 102.283 29,723 -1,046 0.01% 3,040,149
2009-03-17 2009-03-13 97.503 30,769 +3,400 0.01% 3,000,074
2009-03-16 2009-03-12 95.591 27,369 -1,046 0.00% 2,616,239
2009-03-13 2009-03-11 94.444 28,415 -3,139 0.01% 2,683,632
2009-03-10 2009-03-06 91.768 31,554 +523 0.01% 2,895,637
2009-03-09 2009-03-05 95.591 31,031 +2,093 0.01% 2,966,294
2009-03-06 2009-03-04 99.033 28,938 -1,046 0.01% 2,865,805
2009-03-05 2009-03-03 96.165 29,984 +523 0.01% 2,883,407
2009-03-04 2009-03-02 95.591 29,461 -2,616 0.01% 2,816,216
2009-03-02 2009-02-26 99.224 32,077 +1,308 0.01% 3,182,801
2009-02-27 2009-02-25 101.327 30,769 -1,046 0.01% 3,117,724
2009-02-25 2009-02-23 98.077 31,815 -1,046 0.01% 3,120,310
2009-02-20 2009-02-18 96.738 32,861 +523 0.01% 3,178,921
2009-02-19 2009-02-17 97.886 32,338 -1,308 0.01% 3,165,421
2009-02-18 2009-02-16 100.180 33,646 -261 0.01% 3,370,646
2009-02-17 2009-02-13 101.327 33,907 +1,569 0.01% 3,435,687
2009-02-13 2009-02-11 103.047 32,338 +523 0.01% 3,332,348
2009-02-11 2009-02-09 106.871 31,815 -1,308 0.01% 3,400,104
2009-02-10 2009-02-06 106.298 33,123 +785 0.01% 3,520,893
2009-02-09 2009-02-05 103.047 32,338 +1,569 0.01% 3,332,348
2009-01-30 2009-01-23 109.356 30,769 +523 0.01% 3,364,789
2009-01-23 2009-01-21 106.489 30,246 +1,308 0.01% 3,220,858
2009-01-16 2009-01-14 117.768 28,938 +1,307 0.01% 3,407,985
2009-01-15 2009-01-13 117.386 27,631 -1,905 0.00% 3,243,496
2009-01-14 2009-01-12 120.445 29,536 +1,905 0.01% 3,557,465
2009-01-12 2009-01-08 124.078 27,631 +2,616 0.00% 3,428,386
2009-01-09 2009-01-07 125.798 25,015 -2,616 0.00% 3,146,841
2008-12-17 2008-12-15 116.813 27,631 -523 0.00% 3,227,648
2008-12-12 2008-12-10 113.180 28,154 -1,307 0.01% 3,186,473
2008-12-11 2008-12-09 102.092 29,461 -523 0.01% 3,007,718
2008-12-08 2008-12-04 91.003 29,984 +523 0.01% 2,728,632
2008-12-05 2008-12-03 93.297 29,461 +523 0.01% 2,748,626
2008-12-04 2008-12-02 95.782 28,938 -262 0.01% 2,771,754
2008-12-03 2008-12-01 101.709 29,200 +262 0.01% 2,969,907
2008-12-02 2008-11-28 100.562 28,938 +1,046 0.01% 2,910,065
2008-11-28 2008-11-26 102.924 27,892 +744 0.00% 2,870,766
2008-11-26 2008-11-24 92.710 27,148 +254 0.00% 2,516,904
2008-11-25 2008-11-21 95.068 26,894 -763 0.00% 2,556,746
2008-11-24 2008-11-20 90.943 27,657 +763 0.01% 2,515,202
2008-11-19 2008-11-17 104.496 26,894 +2,546 0.00% 2,810,308
2008-11-17 2008-11-13 101.353 24,348 -532 0.00% 2,467,742
2008-11-14 2008-11-12 108.228 24,880 -1,019 0.00% 2,692,705
2008-11-13 2008-11-11 110.781 25,899 +255 0.00% 2,869,121
2008-11-12 2008-11-10 120.209 25,644 +509 0.00% 3,082,649
2008-11-11 2008-11-07 117.852 25,135 +255 0.00% 2,962,218
2008-11-06 2008-11-04 113.531 24,880 -2,546 0.00% 2,824,653
2008-11-05 2008-11-03 112.156 27,426 -509 0.01% 3,075,993
2008-10-28 2008-10-24 102.139 27,935 -20,711 0.01% 2,853,244
2008-10-27 2008-10-23 106.067 48,646 +23,257 0.01% 5,159,739
2008-10-20 2008-10-16 106.460 25,389 +254 0.00% 2,702,911
2008-10-16 2008-10-14 117.852 25,135 +51 0.00% 2,962,218
2008-10-15 2008-10-13 109.013 25,084 +458 0.00% 2,734,492
2008-09-24 2008-09-22 152.029 24,626 -5,091 0.00% 3,743,878
2008-09-23 2008-09-19 151.244 29,717 +5,091 0.01% 4,494,512
2008-09-18 2008-09-16 157.529 24,626 -2,545 0.00% 3,879,315
2008-09-12 2008-09-10 171.672 27,171 +254 0.00% 4,664,487
2008-08-28 2008-08-26 176.582 26,917 -5,091 0.00% 4,753,059
2008-08-27 2008-08-25 176.778 32,008 -10,182 0.01% 5,658,325
2008-08-21 2008-08-19 175.993 42,190 +10,182 0.01% 7,425,135
2008-06-12 2008-06-10 205.063 32,008 +509 0.01% 6,563,657
2008-05-28 2008-05-26 216.063 31,499 +2,546 0.01% 6,805,754
2008-05-27 2008-05-23 215.277 28,953 +2,545 0.01% 6,232,911
2008-05-16 2008-05-14 233.151 26,408 -2,545 0.00% 6,157,055
2008-05-15 2008-05-13 231.776 28,953 +2,545 0.01% 6,710,616
2008-05-09 2008-05-07 237.080 26,408 -509 0.00% 6,260,797
2008-04-28 2008-04-24 238.847 26,917 -254 0.00% 6,429,054
2008-04-22 2008-04-18 222.348 27,171 +509 0.00% 6,041,418
2008-04-21 2008-04-17 223.134 26,662 +2,545 0.00% 5,949,191
2008-04-17 2008-04-15 223.939 24,117 +172 0.00% 5,400,738
2008-04-08 2008-04-03 232.050 23,945 -1,264 0.00% 5,556,435
2008-04-07 2008-04-02 227.698 25,209 +1,264 0.00% 5,740,032
2008-04-03 2008-04-01 221.961 23,945 -253 0.00% 5,314,851
2008-04-02 2008-03-31 218.796 24,198 +215 0.00% 5,294,415
2008-04-01 2008-03-28 226.511 23,983 +38 0.00% 5,432,408
2008-03-27 2008-03-25 213.652 23,945 -3,286 0.00% 5,115,900
2008-03-26 2008-03-20 202.969 27,231 +1,769 0.01% 5,527,062
2008-03-25 2008-03-19 214.048 25,462 +1,264 0.00% 5,450,084
2008-03-20 2008-03-18 211.674 24,198 +253 0.00% 5,122,084
2008-03-17 2008-03-13 216.026 23,945 +1,263 0.00% 5,172,743
2008-03-05 2008-03-03 232.248 22,682 +253 0.00% 5,267,843
2008-02-26 2008-02-22 229.478 22,429 +2,528 0.00% 5,146,966
2008-02-22 2008-02-20 247.678 19,901 +252 0.00% 4,929,043
2008-02-18 2008-02-14 253.217 19,649 -252 0.00% 4,975,467
2008-01-30 2008-01-28 271.813 19,901 -430 0.00% 5,409,349
2008-01-29 2008-01-25 281.704 20,331 +177 0.00% 5,727,329
2008-01-25 2008-01-23 274.385 20,154 +253 0.00% 5,529,949
2008-01-24 2008-01-22 255.196 19,901 -1,011 0.00% 5,078,647
2008-01-23 2008-01-21 271.813 20,912 +252 0.00% 5,684,152
2008-01-21 2008-01-17 281.506 20,660 -1,263 0.00% 5,815,923
2008-01-18 2008-01-16 278.341 21,923 +505 0.00% 6,102,074
2008-01-16 2008-01-14 299.509 21,418 -505 0.00% 6,414,875
2008-01-15 2008-01-11 299.311 21,923 -253 0.00% 6,561,790
2008-01-14 2008-01-10 300.300 22,176 +253 0.00% 6,659,450
2008-01-11 2008-01-09 310.191 21,923 +1,011 0.00% 6,800,322
2008-01-07 2008-01-03 285.463 20,912 +505 0.00% 5,969,601
2007-12-21 2007-12-19 268.450 20,407 -5,055 0.00% 5,478,257
2007-12-20 2007-12-18 259.548 25,462 +6,319 0.01% 6,608,604
2007-12-17 2007-12-13 286.848 19,143 +3,169 0.00% 5,491,126
2007-12-14 2007-12-12 293.969 15,974 -505 0.00% 4,695,868
2007-12-13 2007-12-11 300.696 16,479 -2,528 0.00% 4,955,162
2007-12-12 2007-12-10 280.913 19,007 +2,528 0.00% 5,339,312
2007-12-07 2007-12-05 292.585 16,479 +253 0.00% 4,821,503
2007-12-03 2007-11-29 270.824 16,226 -11,374 0.00% 4,394,387
2007-11-30 2007-11-28 253.613 27,600 -5,308 0.01% 6,999,718
2007-11-29 2007-11-27 249.261 32,908 -1,137 0.01% 8,202,674
2007-11-28 2007-11-26 243.919 34,045 +1,137 0.01% 8,304,239
2007-11-27 2007-11-23 236.600 32,908 -2,274 0.01% 7,786,030
2007-11-26 2007-11-22 237.820 35,182 +505 0.01% 8,366,980
2007-11-23 2007-11-21 246.628 34,677 +409 0.01% 8,552,321
2007-11-21 2007-11-19 259.440 34,268 +9,990 0.01% 8,890,486
2007-11-20 2007-11-16 264.244 24,278 +3,747 0.01% 6,415,324
2007-11-19 2007-11-15 275.255 20,531 +999 0.00% 5,651,250
2007-11-16 2007-11-14 287.466 19,532 -4,995 0.00% 5,614,782
2007-11-14 2007-11-12 270.850 24,527 -2,998 0.01% 6,643,149
2007-11-13 2007-11-09 274.654 27,525 +2,248 0.01% 7,559,850
2007-11-12 2007-11-08 269.649 25,277 +6,245 0.01% 6,815,926
2007-11-09 2007-11-07 287.866 19,032 -16,235 0.00% 5,478,669
2007-11-08 2007-11-06 261.041 35,267 -250 0.01% 9,206,146
2007-11-06 2007-11-02 262.843 35,517 +2,498 0.01% 9,335,396
2007-11-05 2007-11-01 277.056 33,019 +2,497 0.01% 9,148,118
2007-11-01 2007-10-30 279.058 30,522 +7,493 0.01% 8,517,409
2007-10-31 2007-10-29 273.253 23,029 +4,996 0.00% 6,292,736
2007-10-30 2007-10-26 259.640 18,033 +1,748 0.00% 4,682,089
2007-10-24 2007-10-22 233.015 16,285 -2,747 0.00% 3,794,657
2007-10-23 2007-10-18 238.420 19,032 +999 0.00% 4,537,618
2007-10-16 2007-10-12 243.825 18,033 -1,499 0.00% 4,396,904
2007-10-12 2007-10-10 248.029 19,532 +749 0.00% 4,844,509
2007-09-24 2007-09-20 245.227 18,783 +500 0.00% 4,606,094
2007-09-14 2007-09-12 235.818 18,283 -250 0.00% 4,311,461
2007-09-07 2007-09-05 224.007 18,533 -250 0.00% 4,151,524
2007-08-29 2007-08-27 217.801 18,783 +250 0.00% 4,090,964
2007-08-27 2007-08-23 214.799 18,533 -999 0.00% 3,980,863
2007-08-24 2007-08-22 209.394 19,532 +500 0.00% 4,089,876
2007-08-23 2007-08-21 202.187 19,032 +499 0.00% 3,848,022
2007-08-22 2007-08-20 200.786 18,533 +500 0.00% 3,721,161
2007-08-20 2007-08-16 202.387 18,033 -2,498 0.00% 3,649,647
2007-08-08 2007-08-06 208.793 20,531 -1,499 0.00% 4,286,730
2007-08-03 2007-08-01 216.200 22,030 -249 0.00% 4,762,884
2007-08-02 2007-07-31 228.211 22,279 -250 0.00% 5,084,313
2007-08-01 2007-07-30 225.809 22,529 +499 0.00% 5,087,246
2007-07-31 2007-07-27 219.803 22,030 -999 0.00% 4,842,265
2007-07-27 2007-07-25 230.613 23,029 +1,249 0.00% 5,310,792
2007-06-27 2007-06-25 220.604 21,780 +250 0.00% 4,804,755
2007-06-26 2007-06-22 223.206 21,530 0.00% 4,805,634

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