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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.540 48,000 +0 0.00% 1,273,920
2025-10-13 2025-10-09 26.520 48,000 +0 0.00% 1,272,960
2025-10-10 2025-10-08 26.320 48,000 +0 0.00% 1,263,360
2025-10-09 2025-10-06 25.440 48,000 +0 0.00% 1,221,120
2025-10-08 2025-10-03 25.540 48,000 +0 0.00% 1,225,920
2025-10-06 2025-10-02 25.380 48,000 +0 0.00% 1,218,240
2025-10-03 2025-09-30 25.400 48,000 +0 0.00% 1,219,200
2025-10-02 2025-09-29 25.360 48,000 +0 0.00% 1,217,280
2025-09-30 2025-09-26 24.960 48,000 +0 0.00% 1,198,080
2025-09-29 2025-09-25 25.040 48,000 +0 0.00% 1,201,920
2025-09-26 2025-09-24 25.020 48,000 +0 0.00% 1,200,960
2025-09-25 2025-09-23 25.040 48,000 +0 0.00% 1,201,920
2025-09-24 2025-09-22 25.260 48,000 +0 0.00% 1,212,480
2025-09-23 2025-09-19 25.460 48,000 +0 0.00% 1,222,080
2025-09-22 2025-09-18 25.300 48,000 +0 0.00% 1,214,400
2025-09-19 2025-09-17 25.480 48,000 +0 0.00% 1,223,040
2025-09-18 2025-09-16 25.260 48,000 +0 0.00% 1,212,480
2025-09-17 2025-09-15 25.260 48,000 +0 0.00% 1,212,480
2025-09-16 2025-09-12 25.060 48,000 +0 0.00% 1,202,880
2025-09-15 2025-09-11 25.200 48,000 +0 0.00% 1,209,600
2025-09-12 2025-09-10 25.080 48,000 +0 0.00% 1,203,840
2025-09-11 2025-09-09 24.560 48,000 +0 0.00% 1,178,880
2025-09-10 2025-09-08 24.320 48,000 +0 0.00% 1,167,360
2025-09-09 2025-09-05 25.650 48,000 +0 0.00% 1,231,177
2025-09-08 2025-09-04 25.196 48,000 +1,477 0.00% 1,209,386
2025-09-05 2025-09-03 25.505 46,523 +0 0.00% 1,186,573
2025-09-04 2025-09-02 25.423 46,523 +0 0.00% 1,182,733
2025-09-03 2025-09-01 25.670 46,523 +0 0.00% 1,194,253
2025-09-02 2025-08-29 25.546 46,523 +0 0.00% 1,188,493
2025-09-01 2025-08-28 25.588 46,523 +0 0.00% 1,190,413
2025-08-29 2025-08-27 25.526 46,523 +0 0.00% 1,187,533
2025-08-28 2025-08-26 25.794 46,523 +0 0.00% 1,200,013
2025-08-27 2025-08-25 25.773 46,523 +0 0.00% 1,199,053
2025-08-26 2025-08-22 25.319 46,523 +0 0.00% 1,177,933
2025-08-25 2025-08-21 25.588 46,523 -9,692 0.00% 1,190,413
2025-07-29 2025-07-25 24.556 56,215 -1,454 0.00% 1,380,408
2025-07-16 2025-07-14 24.195 57,669 +9,693 0.01% 1,395,287
2025-07-11 2025-07-09 24.298 47,976 -970 0.00% 1,165,717
2025-06-03 2025-05-30 21.925 48,946 +2,423 0.00% 1,073,135
2025-05-28 2025-05-26 22.389 46,523 -2,423 0.00% 1,041,611
2025-05-22 2025-05-20 24.026 48,946 +1,653 0.00% 1,175,966
2025-03-10 2025-03-06 23.759 47,293 +1,405 0.00% 1,123,627
2025-03-06 2025-03-04 23.385 45,888 +8,428 0.00% 1,073,095
2025-01-06 2025-01-02 23.599 37,460 +937 0.00% 884,006
2024-10-09 2024-10-07 30.379 36,523 -937 0.00% 1,109,542
2024-09-09 2024-09-04 26.521 37,460 +1,187 0.00% 993,491
2024-05-21 2024-05-17 32.801 36,273 +969 0.00% 1,189,777
2024-05-07 2024-05-03 30.648 35,304 +882 0.00% 1,081,994
2023-12-11 2023-12-07 31.214 34,422 -441 0.00% 1,074,463
2023-09-18 2023-09-14 32.261 34,863 +947 0.00% 1,124,714
2023-07-24 2023-07-20 35.464 33,916 +430 0.00% 1,202,789
2023-07-04 2023-06-30 38.434 33,486 +429 0.00% 1,286,989
2023-06-02 2023-05-31 38.783 33,057 +429 0.00% 1,282,051
2023-06-01 2023-05-30 40.064 32,628 +430 0.00% 1,307,214
2023-05-24 2023-05-22 42.767 32,198 +719 0.00% 1,377,015
2023-05-12 2023-05-10 40.861 31,479 +840 0.00% 1,286,265
2023-05-11 2023-05-09 41.040 30,639 +420 0.00% 1,257,417
2023-05-04 2023-05-02 41.516 30,219 +419 0.00% 1,254,580
2023-05-03 2023-04-28 41.695 29,800 +420 0.00% 1,242,510
2023-04-19 2023-04-17 43.303 29,380 +420 0.00% 1,272,248
2022-12-28 2022-12-22 49.200 28,960 -1,679 0.00% 1,424,833
2022-12-16 2022-12-14 47.175 30,639 -4,197 0.00% 1,445,390
2022-09-09 2022-09-07 44.889 34,836 +768 0.00% 1,563,765
2022-08-23 2022-08-19 47.265 34,068 -2,462 0.00% 1,610,215
2022-05-24 2022-05-20 47.291 36,530 +820 0.00% 1,727,555
2022-03-29 2022-03-25 44.674 35,710 -401 0.00% 1,595,326
2022-03-28 2022-03-24 43.864 36,111 +401 0.00% 1,583,990
2022-03-24 2022-03-22 46.045 35,710 +2,407 0.00% 1,644,276
2022-03-14 2022-03-10 48.849 33,303 +2,408 0.00% 1,626,821
2022-02-16 2022-02-14 50.718 30,895 +401 0.00% 1,566,942
2022-02-14 2022-02-10 51.092 30,494 +401 0.00% 1,558,004
2022-02-09 2022-02-07 49.472 30,093 +1,605 0.00% 1,488,766
2021-11-24 2021-11-22 47.790 28,488 +401 0.00% 1,361,437
2021-11-23 2021-11-19 47.665 28,087 +402 0.00% 1,338,773
2021-11-19 2021-11-17 47.914 27,685 -1,605 0.00% 1,326,512
2021-11-15 2021-11-11 49.410 29,290 +401 0.00% 1,447,214
2021-11-05 2021-11-03 49.971 28,889 +802 0.00% 1,443,601
2021-11-04 2021-11-02 50.033 28,087 +1,204 0.00% 1,405,275
2021-10-28 2021-10-26 50.656 26,883 +803 0.00% 1,361,785
2021-10-27 2021-10-25 51.341 26,080 +401 0.00% 1,338,983
2021-10-26 2021-10-22 52.588 25,679 +401 0.00% 1,350,395
2021-10-21 2021-10-19 52.961 25,278 -5,216,066 0.00% 1,338,758
2021-10-12 2021-10-08 53.958 5,241,344 +160,495 0.56% 282,813,976
2021-10-11 2021-10-07 52.650 5,080,849 +160,494 0.54% 267,505,865
2021-10-08 2021-10-06 51.902 4,920,355 +160,494 0.52% 255,376,983
2021-10-07 2021-10-05 51.653 4,759,861 +160,495 0.50% 245,860,699
2021-10-06 2021-10-04 51.030 4,599,366 +160,494 0.49% 234,704,915
2021-10-05 2021-09-30 51.964 4,438,872 +160,494 0.47% 230,663,557
2021-10-04 2021-09-29 52.338 4,278,378 +160,495 0.45% 223,923,024
2021-09-30 2021-09-28 52.027 4,117,883 +160,494 0.44% 214,240,114
2021-09-29 2021-09-27 51.840 3,957,389 +160,494 0.42% 205,150,406
2021-09-28 2021-09-24 51.092 3,796,895 +160,495 0.40% 193,991,522
2021-09-27 2021-09-23 50.968 3,636,400 +156,482 0.39% 185,338,338
2021-09-24 2021-09-21 50.905 3,479,918 +160,494 0.37% 177,146,012
2021-09-23 2021-09-20 50.220 3,319,424 +160,494 0.35% 166,700,953
2021-09-21 2021-09-17 51.466 3,158,930 +160,495 0.33% 162,577,470
2021-09-20 2021-09-16 51.902 2,998,435 +160,494 0.32% 155,625,211
2021-09-17 2021-09-15 51.902 2,837,941 +160,494 0.30% 147,295,228
2021-09-16 2021-09-14 51.902 2,677,447 +160,495 0.28% 138,965,245
2021-09-15 2021-09-13 52.089 2,516,952 +160,494 0.27% 131,105,685
2021-09-14 2021-09-10 52.712 2,356,458 +160,494 0.25% 124,213,952
2021-09-13 2021-09-09 55.686 2,195,964 +160,495 0.23% 122,284,163
2021-09-10 2021-09-08 55.109 2,035,469 +329,799 0.22% 112,172,957
2021-09-09 2021-09-07 55.750 1,705,670 +156,054 0.19% 95,091,016
2021-09-02 2021-08-31 57.801 1,549,616 +195,068 0.17% 89,568,614
2021-09-01 2021-08-30 56.519 1,354,548 +195,067 0.15% 76,557,582
2021-08-31 2021-08-27 55.558 1,159,481 +195,068 0.13% 64,418,107
2021-08-30 2021-08-26 54.981 964,413 +195,067 0.11% 53,024,376
2021-08-27 2021-08-25 56.006 769,346 +192,727 0.08% 43,088,200
2021-08-26 2021-08-24 54.917 576,619 +195,067 0.06% 31,666,130
2021-08-25 2021-08-23 54.276 381,552 +351,121 0.04% 20,709,154
2021-07-29 2021-07-27 59.467 30,431 +391 0.00% 1,809,628
2021-07-22 2021-07-20 61.197 30,040 -949,199 0.00% 1,838,351
2021-07-21 2021-07-19 60.428 979,239 +391 0.11% 59,173,277
2021-07-20 2021-07-16 62.414 978,848 +585,592 0.11% 61,094,123
2021-07-19 2021-07-15 64.401 393,256 +363,996 0.04% 25,326,002
2021-07-07 2021-07-05 68.182 29,260 -780 0.00% 1,994,992
2021-06-01 2021-05-28 67.092 30,040 -781 0.00% 2,015,449
2021-05-26 2021-05-24 64.273 30,821 +390 0.00% 1,980,947
2021-05-20 2021-05-17 67.587 30,431 +916 0.00% 2,056,730
2021-05-04 2021-04-30 66.530 29,515 +756 0.00% 1,963,621
2021-04-27 2021-04-23 68.313 28,759 -3,329,946 0.00% 1,964,626
2021-04-26 2021-04-22 68.115 3,358,705 +151,740 0.37% 228,778,918
2021-04-23 2021-04-21 68.049 3,206,965 +151,361 0.36% 218,231,240
2021-04-22 2021-04-20 68.181 3,055,604 +151,361 0.34% 208,335,003
2021-04-21 2021-04-19 68.247 2,904,243 +149,469 0.32% 198,206,890
2021-04-20 2021-04-16 67.983 2,754,774 +151,362 0.31% 187,278,027
2021-04-19 2021-04-15 67.785 2,603,412 +151,361 0.29% 176,471,972
2021-04-16 2021-04-14 67.587 2,452,051 +151,361 0.27% 165,725,985
2021-04-15 2021-04-13 67.256 2,300,690 +151,361 0.26% 154,735,997
2021-04-14 2021-04-12 66.992 2,149,329 +155,145 0.24% 143,988,010
2021-04-13 2021-04-09 67.256 1,994,184 +151,362 0.22% 134,121,524
2021-04-12 2021-04-08 66.860 1,842,822 +151,361 0.21% 123,210,970
2021-04-09 2021-04-07 66.530 1,691,461 +265,639 0.19% 112,532,232
2021-04-08 2021-04-01 67.256 1,425,822 +153,253 0.16% 95,895,574
2021-04-01 2021-03-30 69.106 1,272,569 +151,361 0.14% 87,942,438
2021-03-31 2021-03-29 69.172 1,121,208 +151,740 0.12% 77,556,526
2021-03-30 2021-03-26 68.842 969,468 +264,882 0.11% 66,740,072
2021-03-29 2021-03-25 68.446 704,586 +152,496 0.08% 48,225,778
2021-03-26 2021-03-24 67.785 552,090 +302,722 0.06% 37,423,355
2021-03-25 2021-03-23 68.181 249,368 +227,799 0.03% 17,002,230
2021-03-24 2021-03-22 68.776 21,569 +1,892 0.00% 1,483,427
2021-03-10 2021-03-08 73.665 19,677 -1,135 0.00% 1,449,503
2021-03-04 2021-03-02 69.304 20,812 +757 0.00% 1,442,364
2021-03-01 2021-02-25 73.004 20,055 +756 0.00% 1,464,099
2021-02-01 2021-01-28 76.440 19,299 -1,513 0.00% 1,475,209
2021-01-25 2021-01-21 73.202 20,812 -1,135 0.00% 1,523,488
2020-12-14 2020-12-10 69.767 21,947 +378 0.00% 1,531,174
2020-12-04 2020-12-02 71.683 21,569 +378 0.00% 1,546,127
2020-11-24 2020-11-20 75.449 21,191 -378 0.00% 1,598,833
2020-11-20 2020-11-18 77.166 21,569 -1,021,688 0.00% 1,664,402
2020-11-18 2020-11-16 75.449 1,043,257 +1,514 0.12% 78,712,351
2020-11-12 2020-11-10 70.956 1,041,743 +151,739 0.12% 73,918,024
2020-11-06 2020-11-04 71.286 890,004 +151,361 0.10% 63,445,216
2020-11-05 2020-11-03 70.626 738,643 +151,362 0.08% 52,167,229
2020-11-04 2020-11-02 69.899 587,281 +227,041 0.07% 41,050,372
2020-11-03 2020-10-30 71.022 360,240 +151,362 0.04% 25,585,027
2020-11-02 2020-10-29 70.295 208,878 +189,201 0.02% 14,683,169
2020-10-30 2020-10-28 69.437 19,677 +378 0.00% 1,366,303
2020-10-28 2020-10-23 71.154 19,299 +379 0.00% 1,373,207
2020-10-22 2020-10-20 73.004 18,920 -379 0.00% 1,381,239
2020-10-21 2020-10-19 72.608 19,299 +379 0.00% 1,401,258
2020-10-19 2020-10-15 73.335 18,920 +378 0.00% 1,387,489
2020-10-15 2020-10-12 73.004 18,542 +379 0.00% 1,353,644
2020-09-29 2020-09-25 72.938 18,163 -5,298 0.00% 1,324,775
2020-09-23 2020-09-21 75.449 23,461 +7,946 0.00% 1,770,101
2020-09-22 2020-09-18 77.431 15,515 +379 0.00% 1,201,337
2020-09-18 2020-09-16 77.232 15,136 +378 0.00% 1,168,991
2020-09-16 2020-09-14 75.845 14,758 -4,162 0.00% 1,119,322
2020-09-15 2020-09-11 75.581 18,920 +378 0.00% 1,429,989
2020-09-10 2020-09-08 79.514 18,542 +794 0.00% 1,474,344
2020-09-09 2020-09-07 79.987 17,748 +740 0.00% 1,419,610
2020-09-08 2020-09-04 82.624 17,008 +369 0.00% 1,405,269
2020-09-07 2020-09-03 82.421 16,639 +1,479 0.00% 1,371,405
2020-09-04 2020-09-02 83.773 15,160 +370 0.00% 1,270,005
2020-09-02 2020-08-31 82.624 14,790 +740 0.00% 1,222,009
2020-08-31 2020-08-27 83.706 14,050 +369 0.00% 1,176,067
2020-08-28 2020-08-26 83.909 13,681 +370 0.00% 1,147,954
2020-08-25 2020-08-21 87.086 13,311 +740 0.00% 1,159,208
2020-08-24 2020-08-20 89.250 12,571 +739 0.00% 1,121,963
2020-08-18 2020-08-14 89.926 11,832 +5,546 0.00% 1,064,008
2020-07-23 2020-07-21 91.279 6,286 -739 0.00% 573,777
2020-07-22 2020-07-20 89.385 7,025 +739 0.00% 627,932
2020-07-13 2020-07-09 87.627 6,286 -1,479 0.00% 550,826
2020-06-22 2020-06-18 82.962 7,765 +2,219 0.00% 644,200
2020-06-08 2020-06-04 85.329 5,546 +1,479 0.00% 473,232
2020-05-26 2020-05-22 88.033 4,067 +370 0.00% 358,031
2020-05-25 2020-05-21 91.972 3,697 +79 0.00% 340,020
2020-05-20 2020-05-18 90.590 3,618 -1,085 0.00% 327,754
2020-04-03 2020-04-01 80.156 4,703 -1,448 0.00% 376,973
2020-04-02 2020-03-31 80.640 6,151 -1,447 0.00% 496,014
2020-03-31 2020-03-27 76.424 7,598 -1,447 0.00% 580,673
2020-03-30 2020-03-26 78.567 9,045 +4,342 0.00% 710,634
2020-03-06 2020-03-04 82.920 4,703 -1,448 0.00% 389,972
2020-03-02 2020-02-27 82.851 6,151 +1,448 0.00% 509,615
2020-01-16 2020-01-14 85.546 4,703 -1,448 0.00% 402,321
2020-01-13 2020-01-09 82.091 6,151 -2,894 0.00% 504,939
2020-01-07 2020-01-03 74.213 9,045 +2,894 0.00% 671,259
2019-12-23 2019-12-19 79.050 6,151 -1,447 0.00% 486,238
2019-12-19 2019-12-17 77.046 7,598 -361 0.00% 585,398
2019-12-16 2019-12-12 71.173 7,959 +361 0.00% 566,465
2019-11-19 2019-11-15 69.100 7,598 +362 0.00% 525,021
2019-11-13 2019-11-11 72.278 7,236 +1,447 0.00% 523,007
2019-11-05 2019-11-01 74.628 5,789 -362 0.00% 432,020
2019-10-11 2019-10-09 67.994 6,151 +362 0.00% 418,233
2019-09-16 2019-09-12 76.806 5,789 +118 0.00% 444,630
2019-09-05 2019-09-03 72.504 5,671 -355 0.00% 411,169
2019-08-14 2019-08-12 76.383 6,026 +355 0.00% 460,283
2019-07-25 2019-07-23 83.647 5,671 -4,254 0.00% 474,364
2019-07-23 2019-07-19 80.474 9,925 -2,836 0.00% 798,700
2019-07-22 2019-07-18 79.275 12,761 -1,418 0.00% 1,011,623
2019-07-19 2019-07-17 79.768 14,179 +1,418 0.00% 1,131,035
2019-07-18 2019-07-16 79.980 12,761 +1,418 0.00% 1,020,623
2019-07-17 2019-07-15 79.627 11,343 +1,418 0.00% 903,212
2019-07-15 2019-07-11 80.191 9,925 -3,899 0.00% 795,900
2019-07-12 2019-07-10 78.992 13,824 +354 0.00% 1,091,992
2019-07-11 2019-07-09 78.076 13,470 +2,836 0.00% 1,051,678
2019-07-10 2019-07-08 79.627 10,634 +5,672 0.00% 846,756
2019-07-09 2019-07-05 80.756 4,962 +354 0.00% 400,710
2019-07-04 2019-07-02 84.000 4,608 -1,063 0.00% 387,072
2019-07-03 2019-06-28 81.038 5,671 +1,063 0.00% 459,565
2019-06-28 2019-06-26 79.204 4,608 +354 0.00% 364,972
2019-06-25 2019-06-21 79.980 4,254 +355 0.00% 340,234
2019-05-21 2019-05-17 90.847 3,899 +88 0.00% 354,211
2019-04-29 2019-04-25 100.444 3,811 -7,622 0.00% 382,791
2019-02-26 2019-02-22 93.084 11,433 -347 0.00% 1,064,225
2019-02-19 2019-02-15 91.352 11,780 -2,079 0.00% 1,076,124
2019-02-15 2019-02-13 91.568 13,859 -346 0.00% 1,269,045
2019-02-11 2019-02-04 89.259 14,205 -1,039 0.00% 1,267,927
2019-01-23 2019-01-21 83.703 15,244 -168,035 0.00% 1,275,970
2019-01-14 2019-01-10 81.755 183,279 +168,035 0.02% 14,983,940
2019-01-08 2019-01-04 82.693 15,244 -2,085,706 0.00% 1,260,570
2019-01-07 2019-01-03 82.260 2,100,950 +332,257 0.25% 172,823,972
2019-01-04 2019-01-02 82.260 1,768,693 +213,768 0.21% 145,492,539
2019-01-03 2018-12-31 82.260 1,554,925 +812,109 0.19% 127,908,001
2019-01-02 2018-12-27 81.971 742,816 +727,572 0.09% 60,889,582
2018-12-18 2018-12-14 80.095 15,244 -347 0.00% 1,220,971
2018-12-13 2018-12-11 87.311 15,591 +1,386 0.00% 1,361,265
2018-12-10 2018-12-06 89.259 14,205 +693 0.00% 1,267,927
2018-12-06 2018-12-04 93.589 13,512 +2,079 0.00% 1,264,570
2018-11-15 2018-11-13 92.362 11,433 +346 0.00% 1,055,975
2018-10-24 2018-10-22 93.228 11,087 -693 0.00% 1,033,618
2018-10-23 2018-10-19 91.063 11,780 -1,732 0.00% 1,072,724
2018-10-16 2018-10-12 93.444 13,512 +693 0.00% 1,262,620
2018-10-15 2018-10-11 94.238 12,819 -73,104 0.00% 1,208,038
2018-10-02 2018-09-27 102.897 85,923 -4,157 0.01% 8,841,224
2018-09-28 2018-09-26 103.907 90,080 -693 0.01% 9,359,966
2018-09-26 2018-09-21 103.546 90,773 -693 0.01% 9,399,224
2018-09-24 2018-09-20 103.330 91,466 -34,646 0.01% 9,451,182
2018-09-17 2018-09-13 102.417 126,112 +2,415 0.02% 12,916,033
2018-09-13 2018-09-11 101.390 123,697 +33,736 0.02% 12,541,646
2018-09-12 2018-09-10 101.904 89,961 +340 0.01% 9,167,350
2018-09-06 2018-09-04 104.545 89,621 -1,363 0.01% 9,369,404
2018-08-29 2018-08-27 102.637 90,984 -34,076 0.01% 9,338,348
2018-08-28 2018-08-24 99.996 125,060 -155,047 0.02% 12,505,515
2018-08-27 2018-08-23 98.162 280,107 +155,047 0.03% 27,495,865
2018-08-22 2018-08-20 99.262 125,060 -7,156 0.02% 12,413,765
2018-08-21 2018-08-17 96.768 132,216 +34,076 0.02% 12,794,288
2018-08-20 2018-08-16 96.841 98,140 -6,815 0.01% 9,504,019
2018-08-17 2018-08-15 94.787 104,955 +341 0.01% 9,948,394
2018-08-03 2018-08-01 103.518 104,614 -3,408 0.01% 10,829,394
2018-08-02 2018-07-31 102.491 108,022 -3,748 0.01% 11,071,232
2018-07-31 2018-07-27 101.684 111,770 -1,023 0.01% 11,365,166
2018-07-30 2018-07-26 101.537 112,793 +4,430 0.01% 11,452,638
2018-07-26 2018-07-24 103.224 108,363 +3,408 0.01% 11,185,681
2018-07-24 2018-07-20 103.591 104,955 -341 0.01% 10,872,393
2018-07-20 2018-07-18 103.664 105,296 +682 0.01% 10,915,443
2018-07-19 2018-07-17 105.498 104,614 +681 0.01% 11,036,618
2018-07-17 2018-07-13 111.001 103,933 -10,904 0.01% 11,536,650
2018-07-10 2018-07-06 109.313 114,837 -24,876 0.01% 12,553,228
2018-07-09 2018-07-05 109.607 139,713 -10,223 0.02% 15,313,509
2018-07-04 2018-06-29 110.781 149,936 -1,704 0.02% 16,610,021
2018-07-03 2018-06-28 111.368 151,640 -3,407 0.02% 16,887,792
2018-06-29 2018-06-27 111.514 155,047 -2,726 0.02% 17,289,971
2018-06-26 2018-06-22 115.256 157,773 +7,156 0.02% 18,184,283
2018-06-21 2018-06-19 109.900 150,617 -2,386 0.02% 16,552,863
2018-06-20 2018-06-15 113.789 153,003 -4,089 0.02% 17,410,011
2018-06-06 2018-06-04 112.468 157,092 -20,446 0.02% 17,667,843
2018-06-05 2018-06-01 109.827 177,538 -681 0.02% 19,498,466
2018-05-31 2018-05-29 107.626 178,219 -2,726 0.02% 19,181,008
2018-05-24 2018-05-21 105.425 180,945 -3,408 0.02% 19,076,147
2018-05-21 2018-05-17 110.164 184,353 +3,634 0.02% 20,309,117
2018-05-18 2018-05-16 108.518 180,719 -668 0.02% 19,611,231
2018-05-17 2018-05-15 106.347 181,387 +6,681 0.02% 19,290,046
2018-05-16 2018-05-14 107.620 174,706 +11,691 0.02% 18,801,813
2018-05-11 2018-05-09 103.279 163,015 -13,362 0.02% 16,836,030
2018-05-04 2018-05-02 102.531 176,377 +1,337 0.02% 18,084,044
2018-05-03 2018-04-30 104.776 175,040 +2,004 0.02% 18,339,959
2018-05-02 2018-04-27 104.102 173,036 +1,002 0.02% 18,013,439
2018-04-30 2018-04-26 103.504 172,034 -668 0.02% 17,806,128
2018-04-27 2018-04-25 102.531 172,702 +16,034 0.02% 17,707,244
2018-04-26 2018-04-24 105.898 156,668 +1,336 0.02% 16,590,893
2018-04-24 2018-04-20 110.913 155,332 +668 0.02% 17,228,290
2018-04-19 2018-04-17 112.409 154,664 -26,723 0.02% 17,385,701
2018-04-09 2018-04-04 115.777 181,387 -1,002 0.02% 21,000,494
2018-04-06 2018-04-03 117.798 182,389 +25,387 0.02% 21,485,052
2018-03-29 2018-03-27 110.988 157,002 -334 0.02% 17,425,264
2018-03-28 2018-03-26 110.389 157,336 -6,681 0.02% 17,368,134
2018-03-27 2018-03-23 107.021 164,017 +66,809 0.02% 17,553,266
2018-03-23 2018-03-21 114.804 97,208 -1,336 0.01% 11,159,902
2018-03-21 2018-03-19 113.457 98,544 +334 0.01% 11,180,531
2018-03-19 2018-03-15 113.757 98,210 +1,337 0.01% 11,172,036
2018-03-02 2018-02-28 114.505 96,873 -12,360 0.01% 11,092,443
2018-03-01 2018-02-27 115.702 109,233 -20,043 0.01% 12,638,525
2018-02-28 2018-02-26 115.702 129,276 -334 0.02% 14,957,549
2018-02-27 2018-02-23 114.505 129,610 +334 0.02% 14,840,993
2018-02-13 2018-02-09 108.144 129,276 +334 0.02% 13,980,374
2018-02-09 2018-02-07 112.559 128,942 -2,672 0.02% 14,513,604
2018-02-05 2018-02-01 114.056 131,614 -38,750 0.02% 15,011,362
2018-02-02 2018-01-31 112.260 170,364 +31,401 0.02% 19,125,030
2018-01-30 2018-01-26 115.927 138,963 -6,013 0.02% 16,109,558
2018-01-29 2018-01-25 114.131 144,976 +6,013 0.02% 16,546,227
2018-01-26 2018-01-24 114.280 138,963 +334 0.02% 15,880,759
2018-01-25 2018-01-23 115.104 138,629 +20,042 0.02% 15,956,714
2018-01-23 2018-01-19 115.628 118,587 +5,345 0.01% 13,711,930
2018-01-22 2018-01-18 119.594 113,242 +334 0.01% 13,543,077
2018-01-19 2018-01-17 120.792 112,908 -334 0.01% 13,638,333
2018-01-17 2018-01-15 118.771 113,242 +334 0.01% 13,449,851
2018-01-16 2018-01-12 121.764 112,908 +334 0.01% 13,748,183
2018-01-15 2018-01-11 121.465 112,574 -334 0.01% 13,673,813
2018-01-12 2018-01-10 121.315 112,908 +334 0.01% 13,697,483
2018-01-11 2018-01-09 122.737 112,574 +3,675 0.01% 13,817,039
2017-12-29 2017-12-27 132.092 108,899 -1,336 0.01% 14,384,727
2017-12-28 2017-12-22 127.377 110,235 -2,673 0.01% 14,041,454
2017-12-27 2017-12-21 126.554 112,908 -334 0.01% 14,288,984
2017-12-22 2017-12-20 127.153 113,242 -1,670 0.01% 14,399,053
2017-12-20 2017-12-18 124.983 114,912 -334 0.01% 14,361,999
2017-12-15 2017-12-13 122.438 115,246 -3,341 0.01% 14,110,493
2017-12-12 2017-12-08 119.444 118,587 -334 0.01% 14,164,557
2017-11-21 2017-11-17 113.532 118,921 -66,809 0.01% 13,501,349
2017-11-17 2017-11-15 116.002 185,730 -2,004 0.02% 21,545,014
2017-11-10 2017-11-08 119.295 187,734 +1,670 0.02% 22,395,681
2017-11-02 2017-10-31 115.104 186,064 +668 0.02% 21,416,659
2017-11-01 2017-10-30 112.859 185,396 -334 0.02% 20,923,519
2017-10-31 2017-10-27 111.736 185,730 -1,670 0.02% 20,752,714
2017-10-11 2017-10-09 117.349 187,400 -21,379 0.02% 21,991,187
2017-10-10 2017-10-06 112.110 208,779 -10,021 0.03% 23,406,240
2017-10-09 2017-10-04 110.538 218,800 -4,009 0.03% 24,185,821
2017-10-06 2017-10-03 110.164 222,809 -1,336 0.03% 24,545,595
2017-10-03 2017-09-28 108.368 224,145 +1,336 0.03% 24,290,175
2017-09-29 2017-09-27 106.048 222,809 +334 0.03% 23,628,470
2017-09-25 2017-09-21 104.776 222,475 -15,700 0.03% 23,310,000
2017-09-18 2017-09-14 105.410 238,175 +3,799 0.03% 25,105,908
2017-09-15 2017-09-13 103.052 234,376 +4,931 0.03% 24,152,883
2017-09-14 2017-09-12 101.683 229,445 -658 0.03% 23,330,634
2017-09-11 2017-09-07 104.649 230,103 -657 0.03% 24,080,043
2017-09-08 2017-09-06 103.888 230,760 -1,972 0.03% 23,973,297
2017-09-07 2017-09-05 102.215 232,732 -3,945 0.03% 23,788,766
2017-09-05 2017-09-01 102.367 236,677 -18,408 0.03% 24,228,005
2017-09-04 2017-08-31 99.477 255,085 +3,944 0.03% 25,375,184
2017-08-30 2017-08-28 102.291 251,141 -3,944 0.03% 25,689,547
2017-08-29 2017-08-25 98.717 255,085 +7,889 0.03% 25,181,184
2017-08-28 2017-08-24 100.466 247,196 -218,269 0.03% 24,834,807
2017-08-21 2017-08-17 95.066 465,465 -342,853 0.06% 44,250,031
2017-08-15 2017-08-11 93.621 808,318 -4,602 0.10% 75,675,768
2017-08-09 2017-08-07 92.404 812,920 -986 0.10% 75,117,413
2017-08-07 2017-08-03 91.796 813,906 -3,616 0.10% 74,713,324
2017-08-04 2017-08-02 92.252 817,522 +658 0.10% 75,418,308
2017-08-03 2017-08-01 91.340 816,864 +1,643 0.10% 74,612,106
2017-08-02 2017-07-31 90.655 815,221 +3,288 0.10% 73,904,035
2017-08-01 2017-07-28 91.492 811,933 -987 0.10% 74,285,210
2017-07-25 2017-07-21 92.252 812,920 +74,948 0.10% 74,993,763
2017-07-24 2017-07-20 89.743 737,972 +2,959 0.09% 66,227,510
2017-07-19 2017-07-17 88.982 735,013 +4,602 0.09% 65,402,962
2017-07-18 2017-07-14 89.819 730,411 +7,231 0.09% 65,604,516
2017-07-14 2017-07-12 90.199 723,180 +8,218 0.09% 65,230,038
2017-07-13 2017-07-11 89.819 714,962 +1,315 0.09% 64,216,908
2017-07-11 2017-07-07 89.667 713,647 +658 0.09% 63,990,247
2017-07-10 2017-07-06 90.959 712,989 +1,972 0.09% 64,853,071
2017-07-07 2017-07-05 89.058 711,017 -1,315 0.09% 63,321,824
2017-07-06 2017-07-04 87.993 712,332 -1,315 0.09% 62,680,485
2017-07-05 2017-07-03 88.526 713,647 -1,315 0.09% 63,176,122
2017-07-04 2017-06-30 87.613 714,962 +3,945 0.09% 62,640,033
2017-06-30 2017-06-28 88.906 711,017 +1,315 0.09% 63,213,674
2017-06-28 2017-06-26 90.503 709,702 -329 0.09% 64,230,237
2017-06-27 2017-06-23 91.416 710,031 +658 0.09% 64,908,013
2017-06-26 2017-06-22 92.404 709,373 -2,301 0.09% 65,549,211
2017-06-22 2017-06-20 89.134 711,674 +2,629 0.09% 63,434,460
2017-06-15 2017-06-13 81.453 709,045 +1,315 0.09% 57,753,699
2017-06-14 2017-06-12 80.920 707,730 +7,561 0.09% 57,269,814
2017-06-13 2017-06-09 82.137 700,169 +4,930 0.09% 57,509,974
2017-06-12 2017-06-08 83.430 695,239 +41,419 0.09% 58,003,913
2017-06-08 2017-06-06 83.582 653,820 +1,972 0.08% 54,647,768
2017-06-06 2017-06-02 82.822 651,848 +5,588 0.08% 53,987,194
2017-06-05 2017-06-01 82.670 646,260 +119,982 0.08% 53,426,086
2017-06-01 2017-05-29 83.658 526,278 +15,450 0.07% 44,027,542
2017-05-31 2017-05-26 84.267 510,828 +19,723 0.06% 43,045,821
2017-05-25 2017-05-23 84.495 491,105 +84,481 0.06% 41,495,877
2017-05-24 2017-05-22 85.408 406,624 -3,287 0.05% 34,728,762
2017-05-23 2017-05-19 84.343 409,911 +23,010 0.05% 34,573,047
2017-05-22 2017-05-18 88.245 386,901 +6,574 0.05% 34,141,922
2017-05-19 2017-05-17 88.089 380,327 +8,294 0.05% 33,502,663
2017-05-18 2017-05-16 86.612 372,033 +25,724 0.05% 32,222,476
2017-05-16 2017-05-12 89.178 346,309 +179,425 0.04% 30,882,998
2017-05-08 2017-05-04 89.955 166,884 +1,608 0.02% 15,012,061
2017-05-05 2017-05-02 90.188 165,276 +3,215 0.02% 14,905,963
2017-05-04 2017-04-28 90.499 162,061 +68,812 0.02% 14,666,408
2017-05-02 2017-04-27 91.044 93,249 +3,537 0.01% 8,489,719
2017-04-28 2017-04-26 90.266 89,712 -5,145 0.01% 8,097,949
2017-04-24 2017-04-20 90.888 94,857 +7,074 0.01% 8,621,367
2017-04-21 2017-04-19 90.577 87,783 +4,180 0.01% 7,951,125
2017-04-20 2017-04-18 91.121 83,603 +3,537 0.01% 7,618,013
2017-04-19 2017-04-13 91.588 80,066 +8,360 0.01% 7,333,067
2017-04-11 2017-04-07 92.365 71,706 +2,573 0.01% 6,623,144
2017-04-10 2017-04-06 92.832 69,133 -2,573 0.01% 6,417,738
2017-04-05 2017-03-31 89.877 71,706 +3,216 0.01% 6,444,743
2017-04-03 2017-03-30 91.510 68,490 +2,894 0.01% 6,267,522
2017-03-28 2017-03-24 93.065 65,596 +6,109 0.01% 6,104,692
2017-03-27 2017-03-23 93.143 59,487 +3,216 0.01% 5,540,783
2017-03-24 2017-03-22 93.298 56,271 +9,968 0.01% 5,249,986
2017-03-23 2017-03-21 98.041 46,303 +6,431 0.01% 4,539,588
2017-03-22 2017-03-20 105.038 39,872 -1,929 0.01% 4,188,086
2017-03-20 2017-03-16 103.717 41,801 -1,287 0.01% 4,335,456
2017-03-13 2017-03-09 100.529 43,088 -54,341 0.01% 4,331,588
2017-03-10 2017-03-08 101.928 97,429 +964 0.01% 9,930,776
2017-03-07 2017-03-03 99.518 96,465 -12,540 0.01% 9,600,017
2017-03-03 2017-03-01 102.784 109,005 -643 0.01% 11,203,923
2017-02-27 2017-02-23 104.339 109,648 +1,286 0.01% 11,440,513
2017-02-24 2017-02-22 104.727 108,362 +6,431 0.01% 11,348,458
2017-02-22 2017-02-20 104.028 101,931 -643 0.01% 10,603,632
2017-02-21 2017-02-17 102.162 102,574 +1,286 0.01% 10,479,122
2017-02-20 2017-02-16 96.875 101,288 -643 0.01% 9,812,243
2017-02-15 2017-02-13 101.384 101,931 -643 0.01% 10,334,183
2017-02-03 2017-02-01 98.974 102,574 +643 0.01% 10,152,148
2017-01-26 2017-01-24 96.019 101,931 +3,215 0.01% 9,787,359
2017-01-18 2017-01-16 94.076 98,716 -643 0.01% 9,286,780
2017-01-17 2017-01-13 93.454 99,359 -643 0.01% 9,285,471
2017-01-16 2017-01-12 92.987 100,002 -321 0.01% 9,298,912
2017-01-12 2017-01-10 92.987 100,323 -965 0.01% 9,328,761
2017-01-10 2017-01-06 92.365 101,288 -3,216 0.01% 9,355,493
2017-01-04 2016-12-30 88.556 104,504 +322 0.01% 9,254,413
2017-01-03 2016-12-29 87.001 104,182 -5,788 0.01% 9,063,899
2016-12-30 2016-12-28 86.767 109,970 +5,788 0.01% 9,541,808
2016-12-28 2016-12-22 85.601 104,182 +4,502 0.01% 8,918,099
2016-12-19 2016-12-15 90.733 99,680 +1,929 0.01% 9,044,221
2016-12-16 2016-12-14 92.599 97,751 +643 0.01% 9,051,597
2016-12-12 2016-12-08 94.853 97,108 -2,572 0.01% 9,211,007
2016-12-06 2016-12-02 95.631 99,680 +1,286 0.01% 9,532,469
2016-12-05 2016-12-01 96.875 98,394 +4,502 0.01% 9,531,888
2016-12-01 2016-11-29 101.540 93,892 -2,573 0.01% 9,533,756
2016-11-23 2016-11-21 91.899 96,465 -3,215 0.01% 8,865,016
2016-11-18 2016-11-16 92.910 99,680 -4,502 0.01% 9,261,220
2016-11-17 2016-11-15 91.899 104,182 -1,089,088 0.01% 9,574,198
2016-11-16 2016-11-14 91.743 1,193,270 +873,328 0.15% 109,474,504
2016-11-15 2016-11-11 93.298 319,942 +217,046 0.04% 29,850,029
2016-11-09 2016-11-07 96.019 102,896 -4,147,988 0.01% 9,880,017
2016-11-01 2016-10-28 96.175 4,250,884 +276,211 0.54% 408,828,544
2016-10-31 2016-10-27 96.175 3,974,673 +555,959 0.51% 382,263,966
2016-10-28 2016-10-26 96.719 3,418,714 +578,789 0.44% 330,655,239
2016-10-27 2016-10-25 97.574 2,839,925 +1,287 0.36% 277,104,038
2016-10-26 2016-10-24 98.274 2,838,638 +134,407 0.36% 278,964,759
2016-10-19 2016-10-17 97.497 2,704,231 +249,523 0.35% 263,653,524
2016-10-18 2016-10-14 97.963 2,454,708 +140,838 0.31% 240,470,962
2016-10-17 2016-10-13 96.952 2,313,870 +845,675 0.30% 224,335,325
2016-10-14 2016-10-12 97.652 1,468,195 +573,323 0.19% 143,372,427
2016-10-13 2016-10-11 97.574 894,872 +797,443 0.11% 87,316,617
2016-10-12 2016-10-07 99.285 97,429 +1,286 0.01% 9,673,227
2016-10-07 2016-10-05 101.073 96,143 +643 0.01% 9,717,472
2016-10-06 2016-10-04 101.462 95,500 +321 0.01% 9,689,606
2016-09-26 2016-09-22 101.928 95,179 +6,431 0.01% 9,701,437
2016-09-22 2016-09-20 102.550 88,748 +1,287 0.01% 9,101,136
2016-09-19 2016-09-14 107.859 87,461 +645 0.01% 9,433,487
2016-09-15 2016-09-13 107.307 86,816 -634 0.01% 9,315,968
2016-09-13 2016-09-09 107.780 87,450 +634 0.01% 9,425,400
2016-09-09 2016-09-07 109.280 86,816 +1,267 0.01% 9,487,217
2016-09-08 2016-09-06 109.753 85,549 -634 0.01% 9,389,260
2016-09-07 2016-09-05 108.885 86,183 -1,901 0.01% 9,384,043
2016-09-06 2016-09-02 106.518 88,084 -633 0.01% 9,382,533
2016-09-02 2016-08-31 103.599 88,717 +633 0.01% 9,190,960
2016-08-29 2016-08-25 104.782 88,084 +1,268 0.01% 9,229,632
2016-08-19 2016-08-17 107.307 86,816 +317 0.01% 9,315,968
2016-08-15 2016-08-11 106.755 86,499 -5,070 0.01% 9,234,177
2016-07-29 2016-07-27 105.256 91,569 -634 0.01% 9,638,148
2016-07-25 2016-07-21 103.520 92,203 +1,901 0.01% 9,544,830
2016-07-20 2016-07-18 107.702 90,302 -633 0.01% 9,725,665
2016-07-13 2016-07-11 104.703 90,935 +1,267 0.01% 9,521,191
2016-07-06 2016-07-04 106.913 89,668 -634 0.01% 9,586,632
2016-06-28 2016-06-24 108.810 90,302 +2,110 0.01% 9,825,720
2016-06-21 2016-06-17 110.164 88,192 -628 0.01% 9,715,557
2016-06-15 2016-06-13 107.455 88,820 +628 0.01% 9,544,189
2016-06-08 2016-06-06 110.960 88,192 -628 0.01% 9,785,807
2016-06-07 2016-06-03 109.606 88,820 +628 0.01% 9,735,214
2016-06-06 2016-06-02 109.526 88,192 -628 0.01% 9,659,357
2016-06-03 2016-06-01 109.049 88,820 +628 0.01% 9,685,689
2016-06-02 2016-05-31 111.677 88,192 -628 0.01% 9,849,032
2016-06-01 2016-05-30 108.491 88,820 -6,277 0.01% 9,636,164
2016-05-25 2016-05-23 102.756 95,097 +6,277 0.01% 9,771,761
2016-05-20 2016-05-18 106.999 88,820 +1,538 0.01% 9,503,610
2016-05-17 2016-05-13 108.539 87,282 -1,040,902 0.01% 9,473,471
2016-05-13 2016-05-11 109.592 1,128,184 +309 0.15% 123,640,432
2016-05-09 2016-05-05 111.052 1,127,875 -4,010 0.15% 125,252,217
2016-04-18 2016-04-14 117.455 1,131,885 -11,103 0.15% 132,945,786
2016-04-06 2016-04-01 108.620 1,142,988 +309 0.15% 124,151,038
2016-03-31 2016-03-29 103.027 1,142,679 -617 0.15% 117,726,351
2016-03-30 2016-03-24 101.405 1,143,296 +1,040,902 0.15% 115,936,418
2016-03-29 2016-03-23 101.081 102,394 +4,935 0.01% 10,350,107
2016-03-18 2016-03-16 104.486 97,459 +2,467 0.01% 10,183,071
2016-03-17 2016-03-15 106.269 94,992 +7,402 0.01% 10,094,704
2016-03-16 2016-03-14 105.134 87,590 -1,234 0.01% 9,208,701
2016-03-15 2016-03-11 101.486 88,824 +3,701 0.01% 9,014,436
2016-03-11 2016-03-09 100.433 85,123 +5,243 0.01% 8,549,134
2016-03-04 2016-03-02 102.864 79,880 -1,850 0.01% 8,216,816
2016-02-29 2016-02-25 100.514 81,730 +3,084 0.01% 8,214,991
2016-02-25 2016-02-23 104.324 78,646 -4,318 0.01% 8,204,631
2016-02-02 2016-01-29 112.186 82,964 -3,084 0.01% 9,307,427
2016-01-28 2016-01-26 109.106 86,048 -617 0.01% 9,388,360
2016-01-26 2016-01-22 108.620 86,665 -2,094,449 0.01% 9,413,528
2016-01-25 2016-01-21 106.999 2,181,114 +174,255 0.29% 233,375,994
2016-01-22 2016-01-20 106.674 2,006,859 +800,955 0.27% 214,080,265
2016-01-21 2016-01-19 108.782 1,205,904 +3,084 0.16% 131,180,456
2016-01-20 2016-01-18 107.890 1,202,820 +5,551 0.16% 129,772,473
2016-01-19 2016-01-15 106.350 1,197,269 +522,148 0.16% 127,329,624
2016-01-18 2016-01-14 107.404 675,121 +128,300 0.09% 72,510,580
2016-01-14 2016-01-12 105.783 546,821 +462,624 0.07% 57,844,168
2016-01-11 2016-01-07 105.783 84,197 -1,234 0.01% 8,906,581
2016-01-04 2015-12-29 118.509 85,431 -6,168 0.01% 10,124,341
2015-12-22 2015-12-18 117.779 91,599 +6,476 0.01% 10,788,479
2015-12-14 2015-12-10 124.588 85,123 +1,851 0.01% 10,605,342
2015-12-11 2015-12-09 126.939 83,272 -1,851 0.01% 10,570,478
2015-12-10 2015-12-08 127.263 85,123 +1,851 0.01% 10,833,043
2015-12-09 2015-12-07 128.804 83,272 -2,467 0.01% 10,725,728
2015-12-08 2015-12-04 127.426 85,739 +2,467 0.01% 10,925,337
2015-12-07 2015-12-03 127.020 83,272 +617 0.01% 10,577,228
2015-12-04 2015-12-02 126.534 82,655 -926 0.01% 10,458,657
2015-12-03 2015-12-01 128.560 83,581 -616 0.01% 10,745,203
2015-12-02 2015-11-30 126.291 84,197 +1,233 0.01% 10,633,297
2015-12-01 2015-11-27 126.372 82,964 +1,851 0.01% 10,484,306
2015-11-30 2015-11-26 128.398 81,113 +6,785 0.01% 10,414,766
2015-11-27 2015-11-25 127.912 74,328 +617 0.01% 9,507,434
2015-11-19 2015-11-17 127.831 73,711 +617 0.01% 9,422,538
2015-11-18 2015-11-16 127.507 73,094 +1,850 0.01% 9,319,966
2015-11-16 2015-11-12 136.261 71,244 -1,850 0.01% 9,707,779
2015-11-13 2015-11-11 130.911 73,094 +616 0.01% 9,568,815
2015-11-12 2015-11-10 130.587 72,478 +617 0.01% 9,464,673
2015-11-11 2015-11-09 133.424 71,861 +1,234 0.01% 9,587,977
2015-11-10 2015-11-06 134.316 70,627 +617 0.01% 9,486,306
2015-11-09 2015-11-05 136.180 70,010 +1,850 0.01% 9,533,958
2015-11-06 2015-11-04 137.396 68,160 -1,850 0.01% 9,364,901
2015-11-05 2015-11-03 136.666 70,010 -926 0.01% 9,568,008
2015-10-30 2015-10-28 133.019 70,936 -308 0.01% 9,435,809
2015-10-06 2015-10-02 126.291 71,244 -617 0.01% 8,997,454
2015-10-05 2015-09-30 122.157 71,861 -617 0.01% 8,778,299
2015-09-30 2015-09-25 121.022 72,478 +617 0.01% 8,771,420
2015-09-21 2015-09-17 120.880 71,861 +309 0.01% 8,686,546
2015-09-18 2015-09-16 120.469 71,552 +923 0.01% 8,619,816
2015-09-14 2015-09-10 124.986 70,629 +305 0.01% 8,827,623
2015-09-11 2015-09-09 126.792 70,324 -305 0.01% 8,916,552
2015-09-08 2015-09-04 121.783 70,629 -2,891,215 0.01% 8,601,423
2015-09-07 2015-09-02 122.276 2,961,844 +297,128 0.40% 362,162,066
2015-09-04 2015-09-01 124.739 2,664,716 +428,644 0.36% 332,395,231
2015-09-02 2015-08-31 124.904 2,236,072 +219,193 0.30% 279,293,660
2015-09-01 2015-08-28 124.904 2,016,879 +122,687 0.27% 251,915,644
2015-08-31 2015-08-27 125.479 1,894,192 +475,831 0.25% 237,680,435
2015-08-28 2015-08-26 118.088 1,418,361 +1,351,081 0.19% 167,491,105
2015-08-27 2015-08-25 124.411 67,280 +304 0.01% 8,370,371
2015-08-07 2015-08-05 138.700 66,976 +609 0.01% 9,289,556
2015-08-03 2015-07-30 140.835 66,367 -31,052 0.01% 9,346,788
2015-07-31 2015-07-29 142.067 97,419 -1,218 0.01% 13,839,992
2015-07-30 2015-07-28 141.163 98,637 -3,044 0.01% 13,923,929
2015-07-29 2015-07-27 140.424 101,681 +6,089 0.01% 14,278,481
2015-07-23 2015-07-21 147.076 95,592 +608 0.01% 14,059,284
2015-07-17 2015-07-15 146.583 94,984 -608 0.01% 13,923,062
2015-07-14 2015-07-10 140.999 95,592 -1,827 0.01% 13,478,387
2015-07-13 2015-07-09 140.014 97,419 -3,044 0.01% 13,639,992
2015-07-10 2015-07-08 134.265 100,463 +35,923 0.01% 13,488,696
2015-07-07 2015-07-03 146.419 64,540 +609 0.01% 9,449,882
2015-06-24 2015-06-22 153.646 63,931 -1,827 0.01% 9,822,711
2015-06-03 2015-06-01 148.636 65,758 -3,044 0.01% 9,774,021
2015-06-02 2015-05-29 146.337 68,802 +3,044 0.01% 10,068,270
2015-05-27 2015-05-22 155.288 65,758 +1,827 0.01% 10,211,422
2015-05-21 2015-05-19 159.666 63,931 +766 0.01% 10,207,616
2015-05-19 2015-05-15 160.913 63,165 +602 0.01% 10,164,062
2015-05-15 2015-05-13 156.508 62,563 +1,203 0.01% 9,791,593
2015-05-14 2015-05-12 158.253 61,360 +1,203 0.01% 9,710,414
2015-05-13 2015-05-11 159.251 60,157 +1,203 0.01% 9,580,036
2015-05-08 2015-05-06 164.238 58,954 -2,406 0.01% 9,682,459
2015-05-07 2015-05-05 162.077 61,360 -2,406 0.01% 9,945,015
2015-05-06 2015-05-04 163.489 63,766 -301 0.01% 10,425,071
2015-04-28 2015-04-24 159.417 64,067 -1,203 0.01% 10,213,356
2015-04-24 2015-04-22 159.334 65,270 -5,113 0.01% 10,399,709
2015-04-23 2015-04-21 157.422 70,383 +7,218 0.01% 11,079,833
2015-04-17 2015-04-15 161.993 63,165 +2,407 0.01% 10,232,313
2015-04-16 2015-04-14 163.656 60,758 +2,406 0.01% 9,943,394
2015-04-13 2015-04-09 166.066 58,352 -3,910 0.01% 9,690,288
2015-04-10 2015-04-08 164.321 62,262 -602 0.01% 10,230,932
2015-04-02 2015-03-31 154.762 62,864 -601 0.01% 9,728,977
2015-03-27 2015-03-25 153.349 63,465 -2,407 0.01% 9,732,314
2015-03-26 2015-03-24 145.453 65,872 -601 0.01% 9,581,298
2015-03-20 2015-03-18 143.708 66,473 -1,805 0.01% 9,552,691
2015-03-18 2015-03-16 142.378 68,278 +902 0.01% 9,721,284
2015-03-11 2015-03-09 144.622 67,376 +3,008 0.01% 9,744,060
2015-03-05 2015-03-03 147.697 64,368 +602 0.01% 9,506,987
2015-02-05 2015-02-03 155.178 63,766 +301 0.01% 9,895,072
2015-02-04 2015-02-02 149.609 63,465 +300 0.01% 9,494,941
2015-02-02 2015-01-29 147.614 63,165 -902 0.01% 9,324,057
2015-01-29 2015-01-27 139.884 64,067 -2,406 0.01% 8,961,980
2015-01-19 2015-01-15 135.230 66,473 -602 0.01% 8,989,143
2015-01-14 2015-01-12 133.734 67,075 +20,454 0.01% 8,970,201
2015-01-13 2015-01-09 132.986 46,621 +22,258 0.01% 6,199,934
2015-01-09 2015-01-07 128.165 24,363 +601 0.00% 3,122,487
2015-01-07 2015-01-05 131.324 23,762 -2,406 0.00% 3,120,510
2014-12-18 2014-12-16 133.734 26,168 -3,610 0.00% 3,499,549
2014-12-16 2014-12-12 131.656 29,778 +3,610 0.00% 3,920,452
2014-12-11 2014-12-09 132.986 26,168 +601 0.00% 3,479,974
2014-12-02 2014-11-28 139.718 25,567 -1,203 0.00% 3,572,177
2014-11-27 2014-11-25 139.718 26,770 +1,203 0.00% 3,740,258
2014-11-19 2014-11-17 137.890 25,567 +1,805 0.00% 3,525,426
2014-11-17 2014-11-13 136.311 23,762 -301 0.00% 3,239,010
2014-11-04 2014-10-31 135.895 24,063 -902 0.00% 3,270,039
2014-11-03 2014-10-30 131.656 24,965 -3,008 0.00% 3,286,792
2014-10-31 2014-10-29 131.240 27,973 -3,008 0.00% 3,671,188
2014-10-30 2014-10-28 127.750 30,981 +4,211 0.00% 3,957,808
2014-10-24 2014-10-22 133.152 26,770 -3,008 0.00% 3,564,481
2014-10-22 2014-10-20 132.737 29,778 -1,203 0.00% 3,952,628
2014-10-15 2014-10-13 130.243 30,981 -857,535 0.00% 4,035,059
2014-10-14 2014-10-10 127.999 888,516 +30,079 0.12% 113,729,058
2014-10-13 2014-10-09 129.578 858,437 +601 0.12% 111,234,629
2014-10-10 2014-10-08 127.666 857,836 +60,157 0.12% 109,516,852
2014-10-09 2014-10-07 128.331 797,679 +15,039 0.11% 102,367,223
2014-10-08 2014-10-06 128.498 782,640 +49,329 0.11% 100,567,348
2014-10-07 2014-10-03 128.165 733,311 +40,606 0.10% 93,984,891
2014-10-06 2014-09-30 126.918 692,705 +72,489 0.09% 87,916,994
2014-10-03 2014-09-29 127.334 620,216 +289,354 0.08% 78,974,557
2014-09-30 2014-09-26 128.414 330,862 +162,423 0.04% 42,487,467
2014-09-25 2014-09-23 129.661 168,439 +48,125 0.02% 21,840,004
2014-09-24 2014-09-22 129.994 120,314 +90,236 0.02% 15,640,059
2014-09-23 2014-09-19 132.155 30,078 +601 0.00% 3,974,949
2014-09-22 2014-09-18 135.827 29,477 -2,406 0.00% 4,003,767
2014-09-19 2014-09-17 136.499 31,883 +335 0.00% 4,351,992
2014-09-12 2014-09-10 136.583 31,548 -1,786 0.00% 4,308,915
2014-09-11 2014-09-08 138.263 33,334 +1,191 0.00% 4,608,852
2014-09-10 2014-09-05 137.843 32,143 +2,381 0.00% 4,430,681
2014-09-02 2014-08-29 138.851 29,762 +2,381 0.00% 4,132,477
2014-09-01 2014-08-28 137.507 27,381 -1,191 0.00% 3,765,074
2014-08-28 2014-08-26 140.531 28,572 +298 0.00% 4,015,245
2014-08-25 2014-08-21 141.371 28,274 +1,190 0.00% 3,997,117
2014-08-21 2014-08-19 141.707 27,084 +2,381 0.00% 3,837,986
2014-07-31 2014-07-29 139.019 24,703 +893 0.00% 3,434,181
2014-07-29 2014-07-25 139.859 23,810 +596 0.00% 3,330,038
2014-07-28 2014-07-24 141.119 23,214 +1,190 0.00% 3,275,931
2014-07-25 2014-07-23 140.867 22,024 +1,190 0.00% 3,102,450
2014-07-24 2014-07-22 142.379 20,834 -16,071 0.00% 2,966,319
2014-07-18 2014-07-16 139.859 36,905 +2,381 0.01% 5,161,488
2014-07-15 2014-07-11 139.187 34,524 -3,572 0.00% 4,805,285
2014-07-07 2014-07-03 139.355 38,096 -595 0.01% 5,308,860
2014-06-30 2014-06-26 138.095 38,691 -297 0.01% 5,343,026
2014-06-27 2014-06-25 135.995 38,988 -596 0.01% 5,302,166
2014-06-26 2014-06-24 135.155 39,584 -627,684 0.01% 5,349,969
2014-06-25 2014-06-23 134.399 667,268 +28,572 0.09% 89,680,039
2014-06-24 2014-06-20 134.147 638,696 -298 0.09% 85,679,045
2014-06-23 2014-06-19 132.551 638,994 +72,025 0.09% 84,699,196
2014-06-20 2014-06-18 131.627 566,969 +200,002 0.08% 74,628,346
2014-06-19 2014-06-17 132.551 366,967 +208,335 0.05% 48,641,786
2014-06-18 2014-06-16 132.719 158,632 +119,048 0.02% 21,053,456
2014-06-13 2014-06-11 135.743 39,584 +1,191 0.01% 5,373,244
2014-06-12 2014-06-10 137.255 38,393 -5,953 0.01% 5,269,624
2014-06-10 2014-06-06 135.155 44,346 +596 0.01% 5,993,576
2014-05-30 2014-05-28 138.431 43,750 +2,381 0.01% 6,056,347
2014-05-28 2014-05-26 137.843 41,369 -1,489 0.01% 5,702,419
2014-05-27 2014-05-23 140.803 42,858 +2,084 0.01% 6,034,548
2014-05-26 2014-05-22 139.443 40,774 -684 0.01% 5,685,645
2014-05-22 2014-05-20 139.528 41,458 -13,525 0.01% 5,784,549
2014-05-21 2014-05-19 141.398 54,983 +3,822 0.01% 7,774,513
2014-05-20 2014-05-16 140.548 51,161 -1,176 0.01% 7,190,588
2014-05-16 2014-05-14 139.868 52,337 -897,371 0.01% 7,320,273
2014-05-15 2014-05-13 139.018 949,708 +2,058 0.13% 132,026,282
2014-05-14 2014-05-12 136.467 947,650 +12,938 0.13% 129,322,932
2014-05-13 2014-05-09 132.811 934,712 +717,426 0.13% 124,139,899
2014-05-12 2014-05-08 136.382 217,286 +99,381 0.03% 29,633,889
2014-05-09 2014-05-07 136.212 117,905 +58,806 0.02% 16,060,064
2014-04-23 2014-04-17 141.313 59,099 +4,704 0.01% 8,351,485
2014-04-22 2014-04-16 142.504 54,395 +1,764 0.01% 7,751,496
2014-04-03 2014-04-01 137.827 52,631 -399,877 0.01% 7,253,994
2014-04-02 2014-03-31 136.637 452,508 +105,850 0.06% 61,829,350
2014-04-01 2014-03-28 136.042 346,658 +294,027 0.05% 47,159,995
2014-03-31 2014-03-27 130.515 52,631 +294 0.01% 6,869,143
2014-03-27 2014-03-25 138.168 52,337 -11,761 0.01% 7,231,273
2014-03-21 2014-03-19 139.443 64,098 +1,176 0.01% 8,938,011
2014-03-14 2014-03-12 139.613 62,922 -2,058 0.01% 8,784,726
2014-03-12 2014-03-10 141.824 64,980 +294 0.01% 9,215,699
2014-03-04 2014-02-28 143.269 64,686 -294 0.01% 9,267,503
2014-02-26 2014-02-24 139.528 64,980 -3,528 0.01% 9,066,524
2014-02-25 2014-02-21 139.953 68,508 -2,941 0.01% 9,587,904
2014-02-24 2014-02-20 140.803 71,449 +2,941 0.01% 10,060,256
2014-02-21 2014-02-19 144.459 68,508 -882 0.01% 9,896,627
2014-02-20 2014-02-18 142.164 69,390 +882 0.01% 9,864,741
2014-02-17 2014-02-13 139.953 68,508 +2,940 0.01% 9,587,904
2014-02-13 2014-02-11 144.970 65,568 +6,469 0.01% 9,505,366
2014-02-07 2014-02-05 141.228 59,099 -294 0.01% 8,346,460
2014-02-06 2014-02-04 139.103 59,393 +1,470 0.01% 8,261,732
2014-02-05 2014-01-30 142.589 57,923 +588 0.01% 8,259,175
2014-01-29 2014-01-27 132.811 57,335 +294 0.01% 7,614,710
2014-01-28 2014-01-24 139.783 57,041 +294 0.01% 7,973,362
2014-01-20 2014-01-16 153.812 56,747 -294 0.01% 8,728,387
2014-01-10 2014-01-08 152.197 57,041 -1,176 0.01% 8,681,459
2014-01-07 2014-01-03 151.772 58,217 +5,880 0.01% 8,835,692
2014-01-06 2014-01-02 154.748 52,337 -588 0.01% 8,099,025
2014-01-02 2013-12-27 155.088 52,925 -588 0.01% 8,208,017
2013-12-23 2013-12-19 154.833 53,513 +588 0.01% 8,285,558
2013-12-17 2013-12-13 155.173 52,925 -1,764 0.01% 8,212,517
2013-12-13 2013-12-11 162.910 54,689 -588 0.01% 8,909,391
2013-12-10 2013-12-06 161.380 55,277 -588 0.01% 8,920,582
2013-12-05 2013-12-03 162.655 55,865 +294 0.01% 9,086,723
2013-12-04 2013-12-02 166.056 55,571 +588 0.01% 9,227,902
2013-11-29 2013-11-27 163.930 54,983 +588 0.01% 9,013,387
2013-11-27 2013-11-25 161.550 54,395 +2,352 0.01% 8,787,496
2013-11-22 2013-11-20 163.505 52,043 +2,940 0.01% 8,509,306
2013-11-20 2013-11-18 167.416 49,103 +2,059 0.01% 8,220,652
2013-11-19 2013-11-15 157.128 47,044 +4,116 0.01% 7,391,945
2013-11-18 2013-11-14 151.857 42,928 +588 0.01% 6,518,905
2013-11-12 2013-11-08 152.537 42,340 +588 0.01% 6,458,413
2013-11-07 2013-11-05 156.958 41,752 +588 0.01% 6,553,322
2013-10-29 2013-10-25 153.557 41,164 +588 0.01% 6,321,030
2013-10-28 2013-10-24 154.578 40,576 -11,761 0.01% 6,272,139
2013-10-10 2013-10-08 158.149 52,337 +9,703 0.01% 8,277,026
2013-10-03 2013-09-30 154.237 42,634 +4,704 0.01% 6,575,759
2013-09-27 2013-09-25 158.149 37,930 +4,411 0.01% 5,998,578
2013-09-26 2013-09-24 157.298 33,519 -5,881 0.00% 5,272,485
2013-09-25 2013-09-23 159.934 39,400 +294 0.01% 6,301,407
2013-09-19 2013-09-17 156.110 39,106 -1,094 0.01% 6,104,822
2013-09-12 2013-09-10 151.218 40,200 -2,330 0.01% 6,078,955
2013-09-05 2013-09-03 147.785 42,530 +2,039 0.01% 6,285,292
2013-09-04 2013-09-02 147.442 40,491 +5,243 0.01% 5,970,059
2013-09-03 2013-08-30 145.811 35,248 +583 0.00% 5,139,547
2013-09-02 2013-08-29 144.180 34,665 +291 0.00% 4,998,014
2013-08-30 2013-08-28 144.266 34,374 +292 0.00% 4,959,007
2013-08-22 2013-08-20 148.471 34,082 -8,157 0.00% 5,060,205
2013-08-13 2013-08-09 151.304 42,239 -582 0.01% 6,390,913
2013-08-08 2013-08-06 150.874 42,821 +3,204 0.01% 6,460,597
2013-08-07 2013-08-05 150.874 39,617 +5,535 0.01% 5,977,195
2013-07-04 2013-07-02 140.061 34,082 -4,661 0.00% 4,773,558
2013-07-03 2013-06-28 145.039 38,743 -583 0.01% 5,619,231
2013-06-20 2013-06-18 134.740 39,326 +292 0.01% 5,298,786
2013-06-19 2013-06-17 136.800 39,034 +4,078 0.01% 5,339,841
2013-05-30 2013-05-28 152.248 34,956 +582 0.00% 5,321,968
2013-05-27 2013-05-23 150.549 34,374 +377 0.00% 5,174,980
2013-05-16 2013-05-14 147.859 33,997 +576 0.00% 5,026,774
2013-05-13 2013-05-09 146.731 33,421 -1,152 0.00% 4,903,907
2013-05-10 2013-05-08 139.790 34,573 -575,936 0.00% 4,832,944
2013-05-03 2013-04-30 139.182 610,509 -8,931 0.09% 84,971,948
2013-04-30 2013-04-26 135.798 619,440 +576,223 0.09% 84,118,734
2013-04-29 2013-04-25 134.757 43,217 -6,050 0.01% 5,823,783
2013-04-26 2013-04-24 134.583 49,267 -2,305 0.01% 6,630,512
2013-04-25 2013-04-23 134.323 51,572 -14,694 0.01% 6,927,301
2013-04-23 2013-04-19 134.323 66,266 -576 0.01% 8,901,042
2013-04-22 2013-04-18 133.455 66,842 +2,593 0.01% 8,920,412
2013-04-19 2013-04-17 135.277 64,249 +4,898 0.01% 8,691,438
2013-04-16 2013-04-12 134.410 59,351 +576 0.01% 7,977,349
2013-04-15 2013-04-11 134.670 58,775 +12,965 0.01% 7,915,229
2013-04-12 2013-04-10 131.026 45,810 +2,881 0.01% 6,002,282
2013-04-11 2013-04-09 131.546 42,929 +2,881 0.01% 5,647,147
2013-04-10 2013-04-08 130.331 40,048 -2,593 0.01% 5,219,512
2013-03-28 2013-03-26 133.108 42,641 +577 0.01% 5,675,863
2013-03-20 2013-03-18 133.629 42,064 -10,372 0.01% 5,620,959
2013-03-13 2013-03-11 139.356 52,436 -5,474 0.01% 7,307,255
2013-03-07 2013-03-05 138.922 57,910 +2,304 0.01% 8,044,963
2013-02-27 2013-02-25 136.232 55,606 -1,152 0.01% 7,575,311
2013-02-25 2013-02-21 138.314 56,758 -576 0.01% 7,850,450
2013-02-22 2013-02-20 139.269 57,334 +2,017 0.01% 7,984,844
2013-02-20 2013-02-18 140.397 55,317 +1,152 0.01% 7,766,338
2013-02-19 2013-02-15 139.356 54,165 -576 0.01% 7,548,200
2013-02-18 2013-02-14 140.397 54,741 +7,491 0.01% 7,685,469
2013-02-15 2013-02-08 140.397 47,250 +1,728 0.01% 6,633,756
2013-02-14 2013-02-07 138.228 45,522 +2,017 0.01% 6,292,399
2013-02-08 2013-02-06 136.666 43,505 -288 0.01% 5,945,644
2013-02-07 2013-02-05 134.757 43,793 +288 0.01% 5,901,403
2013-02-05 2013-02-01 136.666 43,505 +1,153 0.01% 5,945,644
2013-02-01 2013-01-30 134.496 42,352 +1,440 0.01% 5,696,194
2013-01-31 2013-01-29 134.757 40,912 -11,524 0.01% 5,513,169
2013-01-30 2013-01-28 135.798 52,436 +2,305 0.01% 7,120,706
2013-01-29 2013-01-25 132.501 50,131 -16,135 0.01% 6,642,393
2013-01-28 2013-01-24 129.550 66,266 -864 0.01% 8,584,791
2013-01-25 2013-01-23 130.331 67,130 -2,305 0.01% 8,749,147
2013-01-17 2013-01-15 129.637 69,435 +576 0.01% 9,001,361
2013-01-15 2013-01-11 128.943 68,859 +5,186 0.01% 8,878,890
2013-01-11 2013-01-09 131.373 63,673 -2,881 0.01% 8,364,892
2013-01-10 2013-01-08 130.071 66,554 -59,927 0.01% 8,656,751
2013-01-09 2013-01-07 128.596 126,481 -2,305 0.02% 16,264,946
2013-01-08 2013-01-04 126.947 128,786 -576 0.02% 16,349,035
2013-01-07 2013-01-03 123.910 129,362 +288 0.02% 16,029,282
2013-01-04 2013-01-02 125.472 129,074 -7,779 0.02% 16,195,196
2013-01-03 2012-12-31 121.394 136,853 +3,745 0.02% 16,613,119
2013-01-02 2012-12-27 120.353 133,108 -1,152 0.02% 16,019,898
2012-12-28 2012-12-24 119.832 134,260 +576 0.02% 16,088,645
2012-12-27 2012-12-20 120.439 133,684 +288 0.02% 16,100,822
2012-12-20 2012-12-18 119.398 133,396 +17,287 0.02% 15,927,235
2012-12-19 2012-12-17 119.311 116,109 -2,305 0.02% 13,853,124
2012-12-18 2012-12-14 117.055 118,414 +4,898 0.02% 13,860,986
2012-12-17 2012-12-13 118.444 113,516 +1,729 0.02% 13,445,250
2012-12-14 2012-12-12 119.832 111,787 +864 0.02% 13,395,660
2012-12-12 2012-12-10 120.613 110,923 -15,270 0.02% 13,378,750
2012-12-11 2012-12-07 123.476 126,193 -10,948 0.02% 15,581,860
2012-12-06 2012-12-04 119.051 137,141 +5,762 0.02% 16,326,781
2012-12-04 2012-11-30 121.481 131,379 -576 0.02% 15,960,009
2012-11-30 2012-11-28 123.129 131,955 -5,762 0.02% 16,247,531
2012-11-28 2012-11-26 122.348 137,717 +6,626 0.02% 16,849,453
2012-11-23 2012-11-21 119.658 131,091 +12,677 0.02% 15,686,147
2012-11-22 2012-11-20 120.266 118,414 +1,441 0.02% 14,241,162
2012-11-21 2012-11-19 121.828 116,973 +864 0.02% 14,250,558
2012-11-20 2012-11-16 121.654 116,109 +1,152 0.02% 14,125,149
2012-11-19 2012-11-15 121.741 114,957 +3,170 0.02% 13,994,978
2012-11-14 2012-11-12 126.947 111,787 +13,541 0.02% 14,191,058
2012-11-13 2012-11-09 125.299 98,246 -1,729 0.01% 12,310,089
2012-11-12 2012-11-08 124.691 99,975 -576 0.01% 12,466,006
2012-11-09 2012-11-07 123.390 100,551 -1,152 0.01% 12,406,953
2012-11-07 2012-11-05 122.435 101,703 -289 0.01% 12,452,023
2012-11-06 2012-11-02 122.869 101,992 +5,763 0.01% 12,531,657
2012-11-05 2012-11-01 122.175 96,229 +11,524 0.01% 11,756,763
2012-11-02 2012-10-31 122.522 84,705 +13,253 0.01% 10,378,220
2012-11-01 2012-10-30 122.782 71,452 +1,153 0.01% 8,773,037
2012-10-29 2012-10-25 123.563 70,299 +2,593 0.01% 8,686,369
2012-10-26 2012-10-24 127.034 67,706 +5,186 0.01% 8,600,969
2012-10-22 2012-10-18 129.030 62,520 +12,965 0.01% 8,066,945
2012-10-17 2012-10-15 128.770 49,555 -288 0.01% 6,381,173
2012-10-15 2012-10-11 126.340 49,843 +1,728 0.01% 6,297,159
2012-10-12 2012-10-10 128.422 48,115 +288 0.01% 6,179,045
2012-10-11 2012-10-09 130.245 47,827 -1,440 0.01% 6,229,210
2012-10-10 2012-10-08 128.596 49,267 +2,017 0.01% 6,335,537
2012-10-09 2012-10-05 129.377 47,250 +7,491 0.01% 6,113,059
2012-10-05 2012-10-03 127.381 39,759 -865 0.01% 5,064,547
2012-10-04 2012-09-28 127.208 40,624 +288 0.01% 5,167,682
2012-10-03 2012-09-27 124.952 40,336 +7,491 0.01% 5,040,046
2012-09-28 2012-09-26 128.770 32,845 +288 0.00% 4,229,435
2012-09-27 2012-09-25 132.848 32,557 -1,440 0.00% 4,325,125
2012-09-26 2012-09-24 131.199 33,997 +288 0.00% 4,460,377
2012-09-24 2012-09-20 132.948 33,709 -288 0.00% 4,481,529
2012-09-21 2012-09-19 132.860 33,997 -1,661 0.00% 4,516,839
2012-09-20 2012-09-18 133.298 35,658 -285 0.01% 4,753,144
2012-09-19 2012-09-17 132.509 35,943 -4,279 0.01% 4,762,784
2012-09-18 2012-09-14 134.437 40,222 +2,282 0.01% 5,407,342
2012-09-14 2012-09-12 134.262 37,940 -3,708 0.01% 5,093,905
2012-09-12 2012-09-10 134.525 41,648 -44,501 0.01% 5,602,699
2012-09-11 2012-09-07 139.345 86,149 -6,847 0.01% 12,004,447
2012-09-07 2012-09-05 135.139 92,996 +1,141 0.01% 12,567,342
2012-09-06 2012-09-04 138.995 91,855 -285 0.01% 12,767,350
2012-09-05 2012-09-03 140.835 92,140 +571 0.01% 12,976,539
2012-09-04 2012-08-31 136.716 91,569 +1,141 0.01% 12,518,949
2012-09-03 2012-08-30 134.174 90,428 -4,279 0.01% 12,133,131
2012-08-31 2012-08-29 133.999 94,707 +48,780 0.01% 12,690,664
2012-08-22 2012-08-20 131.020 45,927 -1,141 0.01% 6,017,333
2012-08-13 2012-08-09 126.112 47,068 +1,141 0.01% 5,935,828
2012-08-08 2012-08-06 130.143 45,927 -571 0.01% 5,977,083
2012-08-02 2012-07-31 129.004 46,498 -570 0.01% 5,998,420
2012-07-31 2012-07-27 127.514 47,068 -571 0.01% 6,001,828
2012-07-30 2012-07-26 122.694 47,639 +1,712 0.01% 5,845,013
2012-07-27 2012-07-25 122.606 45,927 +5,705 0.01% 5,630,936
2012-07-05 2012-07-03 134.350 40,222 -571 0.01% 5,403,817
2012-07-04 2012-06-29 131.370 40,793 +5,135 0.01% 5,358,979
2012-07-03 2012-06-28 130.055 35,658 -1,141 0.01% 4,637,519
2012-06-29 2012-06-27 127.163 36,799 +11,696 0.01% 4,679,487
2012-06-28 2012-06-26 128.916 25,103 +570 0.00% 3,236,183
2012-06-18 2012-06-14 137.067 24,533 -570 0.00% 3,362,654
2012-06-14 2012-06-12 134.700 25,103 -285 0.00% 3,381,382
2012-06-08 2012-06-06 127.602 25,388 -1,141 0.00% 3,239,550
2012-06-07 2012-06-05 124.447 26,529 +1,426 0.00% 3,301,445
2012-06-04 2012-05-31 130.143 25,103 +570 0.00% 3,266,983
2012-05-24 2012-05-22 140.349 24,533 -328 0.00% 3,443,190
2012-05-23 2012-05-21 138.845 24,861 +2,825 0.00% 3,451,825
2012-05-18 2012-05-16 130.881 22,036 +1,130 0.00% 2,884,085
2012-05-07 2012-05-03 141.234 20,906 -1,130 0.00% 2,952,644
2012-04-20 2012-04-18 142.739 22,036 -5,650 0.00% 3,145,389
2012-04-13 2012-04-11 139.730 27,686 -282 0.00% 3,868,562
2012-04-11 2012-04-05 142.208 27,968 +565 0.00% 3,977,264
2012-04-03 2012-03-30 138.933 27,403 -3,391 0.00% 3,807,193
2012-03-30 2012-03-28 135.571 30,794 -1,130 0.00% 4,174,765
2012-03-29 2012-03-27 129.465 31,924 +5,651 0.00% 4,133,032
2012-03-28 2012-03-26 125.394 26,273 +847 0.00% 3,294,479
2012-03-23 2012-03-21 126.014 25,426 -4,520 0.00% 3,204,020
2012-03-20 2012-03-16 133.358 29,946 -12,995 0.00% 3,993,551
2012-03-13 2012-03-09 131.943 42,941 -1,978 0.01% 5,665,744
2012-03-12 2012-03-08 130.615 44,919 -3,955 0.01% 5,867,102
2012-03-09 2012-03-07 124.775 48,874 +2,260 0.01% 6,098,235
2012-03-08 2012-03-06 122.828 46,614 +3,673 0.01% 5,725,495
2012-03-06 2012-03-02 125.306 42,941 -565 0.01% 5,380,747
2012-03-02 2012-02-29 124.686 43,506 -565 0.01% 5,424,595
2012-03-01 2012-02-28 123.359 44,071 -3,108 0.01% 5,436,543
2012-02-29 2012-02-27 120.969 47,179 +3,108 0.01% 5,707,218
2012-02-28 2012-02-24 121.412 44,071 +1,130 0.01% 5,350,744
2012-02-20 2012-02-16 125.129 42,941 +847 0.01% 5,373,147
2012-02-17 2012-02-15 124.332 42,094 +283 0.01% 5,233,638
2012-02-02 2012-01-31 122.739 41,811 +11,300 0.01% 5,131,853
2012-02-01 2012-01-30 121.677 30,511 -848 0.00% 3,712,499
2012-01-31 2012-01-27 120.881 31,359 +283 0.00% 3,790,706
2012-01-30 2012-01-26 122.916 31,076 +565 0.00% 3,819,746
2012-01-27 2012-01-20 124.244 30,511 +565 0.00% 3,790,799
2012-01-20 2012-01-18 126.898 29,946 -565 0.00% 3,800,101
2012-01-19 2012-01-17 125.837 30,511 -565 0.00% 3,839,399
2012-01-18 2012-01-16 123.978 31,076 +2,260 0.00% 3,852,746
2012-01-17 2012-01-13 125.394 28,816 +3,108 0.00% 3,613,356
2012-01-13 2012-01-11 127.075 25,708 +1,130 0.00% 3,266,855
2012-01-12 2012-01-10 127.783 24,578 +1,130 0.00% 3,140,660
2012-01-11 2012-01-09 128.757 23,448 +1,130 0.00% 3,019,089
2012-01-10 2012-01-06 128.049 22,318 +1,695 0.00% 2,857,794
2012-01-04 2011-12-30 128.580 20,623 -1,413 0.00% 2,651,702
2012-01-03 2011-12-29 132.473 22,036 -5,085 0.00% 2,919,186
2011-12-30 2011-12-28 132.739 27,121 -282 0.00% 3,600,014
2011-12-23 2011-12-21 129.376 27,403 -1,130 0.00% 3,545,297
2011-12-22 2011-12-20 123.978 28,533 +1,130 0.00% 3,537,470
2011-12-20 2011-12-16 128.580 27,403 -1,695 0.00% 3,523,473
2011-12-19 2011-12-15 123.447 29,098 +2,542 0.00% 3,592,068
2011-12-16 2011-12-14 122.828 26,556 -1,130 0.00% 3,261,815
2011-12-15 2011-12-13 122.828 27,686 +1,130 0.00% 3,400,610
2011-12-14 2011-12-12 121.854 26,556 -282 0.00% 3,235,965
2011-12-13 2011-12-09 122.562 26,838 +5,085 0.00% 3,289,327
2011-12-09 2011-12-07 126.544 21,753 +1,130 0.00% 2,752,722
2011-12-05 2011-12-01 128.845 20,623 -848 0.00% 2,657,176
2011-11-30 2011-11-28 126.456 21,471 -1,130 0.00% 2,715,137
2011-11-29 2011-11-25 124.775 22,601 +1,130 0.00% 2,820,031
2011-11-24 2011-11-22 127.164 21,471 -1,130 0.00% 2,730,337
2011-11-22 2011-11-18 125.483 22,601 -4,237 0.00% 2,836,032
2011-11-17 2011-11-15 129.553 26,838 -1,130 0.00% 3,476,950
2011-11-14 2011-11-10 122.562 27,968 -1,130 0.00% 3,427,823
2011-11-11 2011-11-09 123.270 29,098 -1,131 0.00% 3,586,918
2011-11-10 2011-11-08 123.447 30,229 -2,260 0.00% 3,731,687
2011-11-09 2011-11-07 119.819 32,489 +2,260 0.00% 3,892,801
2011-11-08 2011-11-04 120.792 30,229 +1,131 0.00% 3,651,435
2011-11-04 2011-11-02 126.279 29,098 -9,606 0.00% 3,674,467
2011-11-01 2011-10-28 121.854 38,704 -1,130 0.01% 4,716,252
2011-10-31 2011-10-27 124.067 39,834 -1,695 0.01% 4,942,073
2011-10-28 2011-10-26 120.262 41,529 -2,260 0.01% 4,994,340
2011-10-26 2011-10-24 118.669 43,789 +9,040 0.01% 5,196,381
2011-10-19 2011-10-17 113.979 34,749 -282 0.01% 3,960,640
2011-10-11 2011-10-07 111.678 35,031 -1,413 0.01% 3,912,182
2011-10-06 2011-10-03 107.076 36,444 -14,747 0.01% 3,902,281
2011-09-30 2011-09-27 114.509 51,191 +1,978 0.01% 5,861,855
2011-09-28 2011-09-26 111.324 49,213 +847 0.01% 5,478,576
2011-09-27 2011-09-23 113.182 48,366 -3,390 0.01% 5,474,165
2011-09-22 2011-09-20 114.763 51,756 +474 0.01% 5,939,659
2011-09-15 2011-09-12 116.370 51,282 +2,239 0.01% 5,967,701
2011-09-12 2011-09-08 122.533 49,043 +2,799 0.01% 6,009,368
2011-09-09 2011-09-07 122.711 46,244 -9,797 0.01% 5,674,659
2011-09-08 2011-09-06 118.692 56,041 +12,317 0.01% 6,651,637
2011-09-07 2011-09-05 122.175 43,724 -1,120 0.01% 5,341,997
2011-09-06 2011-09-02 121.550 44,844 -840 0.01% 5,450,799
2011-09-05 2011-09-01 120.389 45,684 -560 0.01% 5,499,861
2011-09-02 2011-08-31 118.782 46,244 -1,959 0.01% 5,492,938
2011-09-01 2011-08-30 114.138 48,203 +1,120 0.01% 5,501,772
2011-08-30 2011-08-26 110.476 47,083 +559 0.01% 5,201,535
2011-08-29 2011-08-25 111.101 46,524 +1,120 0.01% 5,168,864
2011-08-26 2011-08-24 108.243 45,404 +560 0.01% 4,914,670
2011-08-24 2011-08-22 114.316 44,844 -280 0.01% 5,126,394
2011-08-23 2011-08-19 116.370 45,124 -3,639 0.01% 5,251,093
2011-08-22 2011-08-18 121.193 48,763 +1,120 0.01% 5,909,734
2011-08-18 2011-08-16 122.175 47,643 -22,394 0.01% 5,820,802
2011-08-17 2011-08-15 122.979 70,037 -1,120 0.01% 8,613,093
2011-08-16 2011-08-12 120.211 71,157 -560 0.01% 8,553,825
2011-08-10 2011-08-08 110.833 71,717 +1,680 0.01% 7,948,617
2011-08-09 2011-08-05 113.423 70,037 +560 0.01% 7,943,811
2011-08-08 2011-08-04 117.353 69,477 +14,332 0.01% 8,153,312
2011-07-29 2011-07-27 122.622 55,145 +8,677 0.01% 6,761,987
2011-07-28 2011-07-26 120.479 46,468 +11,197 0.01% 5,598,396
2011-07-27 2011-07-25 119.585 35,271 +2,800 0.01% 4,217,897
2011-07-26 2011-07-22 119.853 32,471 -1,680 0.00% 3,891,758
2011-07-25 2011-07-21 118.246 34,151 +1,120 0.00% 4,038,212
2011-07-22 2011-07-20 120.389 33,031 +1,399 0.00% 3,976,576
2011-07-21 2011-07-19 121.729 31,632 +560 0.00% 3,850,527
2011-07-20 2011-07-18 123.158 31,072 +2,800 0.00% 3,826,759
2011-07-12 2011-07-08 129.767 28,272 -1,680 0.00% 3,668,764
2011-07-11 2011-07-07 130.124 29,952 +560 0.00% 3,897,472
2011-07-06 2011-07-04 127.177 29,392 -280 0.00% 3,737,978
2011-07-04 2011-06-29 122.622 29,672 -1,960 0.00% 3,638,438
2011-06-29 2011-06-27 121.193 31,632 +1,960 0.00% 3,833,577
2011-06-27 2011-06-23 122.354 29,672 -6,718 0.00% 3,630,488
2011-06-23 2011-06-21 123.426 36,390 -2,240 0.01% 4,491,462
2011-06-17 2011-06-15 121.640 38,630 -2,239 0.01% 4,698,935
2011-06-16 2011-06-14 121.907 40,869 -1,400 0.01% 4,982,236
2011-06-15 2011-06-13 120.389 42,269 +1,120 0.01% 5,088,731
2011-06-13 2011-06-09 124.855 41,149 +1,120 0.01% 5,137,645
2011-06-10 2011-06-08 123.426 40,029 -280 0.01% 4,940,609
2011-06-09 2011-06-07 124.765 40,309 -840 0.01% 5,029,167
2011-06-08 2011-06-03 124.408 41,149 -7,838 0.01% 5,119,270
2011-06-07 2011-06-02 121.550 48,987 +1,120 0.01% 5,954,381
2011-06-03 2011-06-01 122.890 47,867 +3,359 0.01% 5,882,370
2011-06-02 2011-05-31 119.764 44,508 +840 0.01% 5,330,458
2011-06-01 2011-05-30 117.978 43,668 +280 0.01% 5,151,857
2011-05-31 2011-05-27 118.067 43,388 -280 0.01% 5,122,698
2011-05-30 2011-05-26 116.460 43,668 -1,120 0.01% 5,085,557
2011-05-25 2011-05-23 114.495 44,788 +560 0.01% 5,127,992
2011-05-23 2011-05-19 116.906 44,228 -280 0.01% 5,170,525
2011-05-20 2011-05-18 119.152 44,508 -3,639 0.01% 5,303,230
2011-05-19 2011-05-17 119.423 48,147 -12,230 0.01% 5,749,863
2011-05-18 2011-05-16 120.958 60,377 -30,188 0.01% 7,303,058
2011-05-17 2011-05-13 117.979 90,565 -14,678 0.01% 10,684,751
2011-05-16 2011-05-12 114.639 105,243 +553 0.02% 12,064,945
2011-05-13 2011-05-11 116.625 104,690 -10,524 0.02% 12,209,451
2011-05-12 2011-05-09 114.639 115,214 -2,216 0.02% 13,208,010
2011-05-11 2011-05-06 112.563 117,430 +4,432 0.02% 13,218,249
2011-05-09 2011-05-05 108.411 112,998 -17,449 0.02% 12,250,172
2011-05-06 2011-05-04 107.508 130,447 +554 0.02% 14,024,077
2011-05-04 2011-04-29 109.403 129,893 -11,632 0.02% 14,210,743
2011-05-03 2011-04-28 107.779 141,525 -14,678 0.02% 15,253,374
2011-04-29 2011-04-27 111.119 156,203 -27,696 0.02% 17,357,047
2011-04-28 2011-04-26 113.556 183,899 -38,774 0.03% 20,882,785
2011-04-27 2011-04-21 115.271 222,673 -5,539 0.03% 25,667,695
2011-04-26 2011-04-20 115.993 228,212 -25,480 0.03% 26,470,980
2011-04-21 2011-04-19 114.910 253,692 -22,157 0.04% 29,151,680
2011-04-18 2011-04-14 115.542 275,849 -8,585 0.04% 31,872,036
2011-04-14 2011-04-12 113.104 284,434 +2,769 0.04% 32,170,736
2011-04-13 2011-04-11 115.361 281,665 +15,787 0.04% 32,493,176
2011-04-12 2011-04-08 111.841 265,878 -1,662 0.04% 29,735,971
2011-04-08 2011-04-06 107.508 267,540 -4,431 0.04% 28,762,650
2011-04-07 2011-04-04 103.175 271,971 +3,323 0.04% 28,060,619
2011-04-06 2011-04-01 102.633 268,648 +4,155 0.04% 27,572,268
2011-04-01 2011-03-30 104.800 264,493 -68,409 0.04% 27,718,825
2011-03-31 2011-03-29 107.869 332,902 -16,617 0.05% 35,909,779
2011-03-30 2011-03-28 110.126 349,519 -45,421 0.05% 38,490,986
2011-03-29 2011-03-25 109.674 394,940 +34,066 0.06% 43,314,751
2011-03-28 2011-03-24 106.154 360,874 +4,708 0.05% 38,308,164
2011-03-25 2011-03-23 104.980 356,166 +31,019 0.05% 37,390,441
2011-03-22 2011-03-18 99.835 325,147 -5,539 0.05% 32,461,105
2011-03-21 2011-03-17 99.655 330,686 +8,586 0.05% 32,954,392
2011-03-18 2011-03-16 103.446 322,100 +1,107 0.05% 33,319,906
2011-03-16 2011-03-14 108.320 320,993 -1,107 0.05% 34,770,043
2011-03-15 2011-03-11 109.674 322,100 +553 0.05% 35,326,078
2011-03-11 2011-03-09 110.577 321,547 +554 0.05% 35,555,678
2011-03-08 2011-03-04 110.757 320,993 -1,107 0.05% 35,552,369
2011-03-01 2011-02-25 102.182 322,100 +1,107 0.05% 32,912,856
2011-02-24 2011-02-22 105.522 320,993 -1,384 0.05% 33,871,817
2011-02-17 2011-02-15 104.168 322,377 +277 0.05% 33,581,360
2011-02-16 2011-02-14 105.883 322,100 -1,108 0.05% 34,104,929
2011-02-15 2011-02-11 103.175 323,208 -554 0.05% 33,346,999
2011-02-14 2011-02-10 99.474 323,762 +1,108 0.05% 32,205,933
2011-02-11 2011-02-09 102.363 322,654 +554 0.05% 33,027,715
2011-02-10 2011-02-08 104.168 322,100 +1,107 0.05% 33,552,505
2011-02-09 2011-02-07 108.320 320,993 -554 0.05% 34,770,043
2011-02-08 2011-02-02 105.793 321,547 +554 0.05% 34,017,351
2011-02-07 2011-01-31 105.341 320,993 -1,107 0.05% 33,813,867
2011-01-31 2011-01-27 106.695 322,100 +830 0.05% 34,366,604
2011-01-27 2011-01-25 110.757 321,270 +6,647 0.05% 35,583,049
2011-01-26 2011-01-24 106.244 314,623 +831 0.05% 33,426,842
2011-01-25 2011-01-21 102.363 313,792 +2,216 0.05% 32,120,577
2011-01-24 2011-01-20 103.987 311,576 +4,985 0.05% 32,399,991
2011-01-21 2011-01-19 108.140 306,591 +277 0.05% 33,154,665
2011-01-20 2011-01-18 112.202 306,314 -2,216 0.05% 34,368,960
2011-01-19 2011-01-17 110.577 308,530 +2,770 0.05% 34,116,299
2011-01-18 2011-01-14 111.389 305,760 +277 0.05% 34,058,401
2011-01-17 2011-01-13 115.361 305,483 +1,939 0.05% 35,240,846
2011-01-14 2011-01-12 113.646 303,544 +8,585 0.04% 34,496,561
2011-01-13 2011-01-11 117.166 294,959 +6,370 0.04% 34,559,286
2011-01-12 2011-01-10 120.145 288,589 +1,108 0.04% 34,672,587
2011-01-11 2011-01-07 123.756 287,481 +277 0.04% 35,577,467
2011-01-10 2011-01-06 125.471 287,204 +27,696 0.04% 36,035,761
2011-01-07 2011-01-05 126.013 259,508 +1,661 0.04% 32,701,268
2011-01-04 2010-12-31 121.048 257,847 +3,324 0.04% 31,211,833
2010-12-21 2010-12-17 121.048 254,523 +554 0.04% 30,809,470
2010-12-16 2010-12-14 125.381 253,969 +554 0.04% 31,842,809
2010-12-15 2010-12-13 125.561 253,415 +1,108 0.04% 31,819,098
2010-12-08 2010-12-06 128.269 252,307 -277 0.04% 32,363,225
2010-12-02 2010-11-30 129.262 252,584 -1,108 0.04% 32,649,556
2010-12-01 2010-11-29 128.901 253,692 +3,323 0.04% 32,701,178
2010-11-30 2010-11-26 125.922 250,369 +1,385 0.04% 31,527,039
2010-11-29 2010-11-25 123.846 248,984 +1,108 0.04% 30,835,711
2010-11-26 2010-11-24 123.214 247,876 +1,662 0.04% 30,541,865
2010-11-25 2010-11-23 124.027 246,214 +3,877 0.04% 30,537,107
2010-11-24 2010-11-22 124.117 242,337 +24,372 0.04% 30,078,131
2010-11-23 2010-11-19 123.666 217,965 +7,478 0.03% 26,954,777
2010-11-22 2010-11-18 121.951 210,487 +4,985 0.03% 25,669,006
2010-11-19 2010-11-17 120.777 205,502 +554 0.03% 24,819,932
2010-11-18 2010-11-16 122.312 204,948 +1,662 0.03% 25,067,522
2010-11-17 2010-11-15 121.138 203,286 +1,939 0.03% 24,625,690
2010-11-16 2010-11-12 122.673 201,347 +13,294 0.03% 24,699,777
2010-11-15 2010-11-11 125.471 188,053 +29,357 0.03% 23,595,190
2010-11-12 2010-11-10 128.089 158,696 +32,127 0.02% 20,327,164
2010-11-11 2010-11-09 131.699 126,569 +1,385 0.02% 16,669,058
2010-11-10 2010-11-08 132.783 125,184 -277 0.02% 16,622,254
2010-11-09 2010-11-05 132.602 125,461 -8,032 0.02% 16,636,385
2010-11-08 2010-11-04 133.144 133,493 +277 0.02% 17,773,744
2010-11-03 2010-11-01 135.039 133,216 +1,108 0.02% 17,989,389
2010-11-02 2010-10-29 131.790 132,108 -1,108 0.02% 17,410,466
2010-11-01 2010-10-28 129.714 133,216 +3,600 0.02% 17,279,914
2010-10-29 2010-10-27 129.082 129,616 +831 0.02% 16,731,045
2010-10-28 2010-10-26 129.262 128,785 +13,571 0.02% 16,647,028
2010-10-27 2010-10-25 128.721 115,214 +7,478 0.02% 14,830,411
2010-10-26 2010-10-22 129.172 107,736 +11,078 0.02% 13,916,464
2010-10-22 2010-10-20 130.706 96,658 -1,108 0.01% 12,633,823
2010-10-21 2010-10-19 135.039 97,766 -48,744 0.01% 13,202,247
2010-10-20 2010-10-18 129.894 146,510 +7,755 0.02% 19,030,775
2010-10-19 2010-10-15 128.630 138,755 +8,032 0.02% 17,848,097
2010-10-18 2010-10-14 132.331 130,723 +4,708 0.02% 17,298,737
2010-10-15 2010-10-13 131.699 126,015 +17,171 0.02% 16,596,097
2010-10-14 2010-10-12 130.255 108,844 +13,294 0.02% 14,177,487
2010-10-13 2010-10-11 131.068 95,550 +2,770 0.01% 12,523,500
2010-10-12 2010-10-08 133.053 92,780 +6,923 0.01% 12,344,692
2010-10-11 2010-10-07 133.414 85,857 +19,664 0.01% 11,454,564
2010-10-08 2010-10-06 134.227 66,193 +26,865 0.01% 8,884,878
2010-10-07 2010-10-05 136.032 39,328 +14,956 0.01% 5,349,874
2010-10-06 2010-10-04 140.275 24,372 -63,423 0.00% 3,418,776
2010-10-05 2010-09-30 139.643 87,795 +30,742 0.01% 12,259,945
2010-10-04 2010-09-29 136.935 57,053 +3,323 0.01% 7,812,544
2010-09-30 2010-09-28 135.400 53,730 +35,728 0.01% 7,275,059
2010-09-27 2010-09-22 139.462 18,002 -1,662 0.00% 2,510,601
2010-09-24 2010-09-21 137.386 19,664 -6,370 0.00% 2,701,562
2010-09-22 2010-09-20 137.305 26,034 -1,108 0.00% 3,574,588
2010-09-21 2010-09-17 135.030 27,142 -333 0.00% 3,664,980
2010-09-20 2010-09-16 132.300 27,475 +10,715 0.00% 3,634,946
2010-09-17 2010-09-15 134.120 16,760 -17,859 0.00% 2,247,850
2010-09-14 2010-09-10 129.388 34,619 +4,121 0.01% 4,479,298
2010-09-10 2010-09-08 128.206 30,498 +10,990 0.00% 3,910,013
2010-09-09 2010-09-07 131.754 19,508 +550 0.00% 2,570,261
2010-09-07 2010-09-03 129.297 18,958 -550 0.00% 2,451,221
2010-09-06 2010-09-02 128.388 19,508 +550 0.00% 2,504,584
2010-09-03 2010-09-01 127.023 18,958 -4,946 0.00% 2,408,096
2010-09-02 2010-08-31 125.476 23,904 -34,893 0.00% 2,999,375
2010-09-01 2010-08-30 124.748 58,797 -33,795 0.01% 7,334,803
2010-08-31 2010-08-27 124.839 92,592 +1,099 0.01% 11,559,084
2010-08-30 2010-08-26 123.747 91,493 +4,396 0.01% 11,321,987
2010-08-27 2010-08-25 122.655 87,097 +17,859 0.01% 10,682,895
2010-08-26 2010-08-24 122.109 69,238 +46,983 0.01% 8,454,597
2010-08-25 2010-08-23 121.927 22,255 +1,648 0.00% 2,713,490
2010-08-24 2010-08-20 123.110 20,607 +1,374 0.00% 2,536,930
2010-08-20 2010-08-18 123.019 19,233 -824 0.00% 2,366,026
2010-08-17 2010-08-13 128.115 20,057 -1,649 0.00% 2,569,594
2010-08-12 2010-08-10 129.206 21,706 -4,670 0.00% 2,804,555
2010-08-10 2010-08-06 126.022 26,376 +549 0.00% 3,323,951
2010-08-09 2010-08-05 125.294 25,827 -1,099 0.00% 3,235,965
2010-07-29 2010-07-27 123.292 26,926 -824 0.00% 3,319,762
2010-07-27 2010-07-23 122.655 27,750 -10,441 0.00% 3,403,680
2010-07-21 2010-07-19 120.198 38,191 -275 0.01% 4,590,497
2010-07-20 2010-07-16 116.741 38,466 +2,748 0.01% 4,490,550
2010-07-16 2010-07-14 120.744 35,718 -14,012 0.01% 4,312,746
2010-07-15 2010-07-13 120.380 49,730 -20,332 0.01% 5,986,516
2010-07-14 2010-07-12 119.016 70,062 +1,099 0.01% 8,338,465
2010-07-13 2010-07-09 116.104 68,963 +10,990 0.01% 8,006,868
2010-07-12 2010-07-08 117.651 57,973 +10,441 0.01% 6,820,562
2010-07-09 2010-07-07 115.012 47,532 +14,562 0.01% 5,466,748
2010-07-08 2010-07-06 114.011 32,970 +2,747 0.00% 3,758,944
2010-07-06 2010-07-02 111.281 30,223 -13,738 0.00% 3,363,256
2010-07-05 2010-06-30 115.649 43,961 +17,859 0.01% 5,084,040
2010-06-28 2010-06-24 115.740 26,102 -3,297 0.00% 3,021,042
2010-06-25 2010-06-23 118.470 29,399 -1,099 0.00% 3,482,887
2010-06-24 2010-06-22 115.012 30,498 -59,621 0.00% 3,507,634
2010-06-23 2010-06-21 116.195 90,119 +10,990 0.01% 10,471,361
2010-06-22 2010-06-18 111.918 79,129 -31,597 0.01% 8,855,980
2010-06-21 2010-06-17 113.374 110,726 -12,364 0.02% 12,553,462
2010-06-15 2010-06-11 106.823 123,090 -48,906 0.02% 13,148,818
2010-06-14 2010-06-10 106.368 171,996 -35,443 0.03% 18,294,844
2010-06-02 2010-05-31 103.183 207,439 +9,891 0.03% 21,404,216
2010-06-01 2010-05-28 103.001 197,548 -1,374 0.03% 20,347,681
2010-05-28 2010-05-26 101.545 198,922 +8,517 0.03% 20,199,605
2010-05-27 2010-05-25 91.991 190,405 -6,594 0.03% 17,515,614
2010-05-25 2010-05-20 96.996 196,999 +2,473 0.03% 19,108,081
2010-05-24 2010-05-19 98.998 194,526 +3,572 0.03% 19,257,611
2010-05-20 2010-05-18 98.452 190,954 +2,198 0.03% 18,799,742
2010-05-19 2010-05-17 99.453 188,756 -48,357 0.03% 18,772,270
2010-05-18 2010-05-14 101.636 237,113 +3,297 0.04% 24,099,298
2010-05-17 2010-05-13 102.910 233,816 +10,990 0.03% 24,062,054
2010-05-14 2010-05-12 102.831 222,826 +14,288 0.03% 22,913,435
2010-05-13 2010-05-11 103.751 208,538 +39,747 0.03% 21,635,993
2010-05-12 2010-05-10 102.095 168,791 +55,720 0.03% 17,232,758
2010-05-11 2010-05-07 101.727 113,071 +16,580 0.02% 11,502,411
2010-05-10 2010-05-06 101.727 96,491 -93,773 0.01% 9,815,772
2010-05-07 2010-05-05 106.510 190,264 -23,103 0.03% 20,265,052
2010-05-06 2010-05-04 110.281 213,367 +8,970 0.03% 23,530,382
2010-05-05 2010-05-03 109.913 204,397 +11,959 0.03% 22,465,959
2010-05-04 2010-04-30 110.741 192,438 +4,349 0.03% 21,310,805
2010-05-03 2010-04-29 109.086 188,089 +24,191 0.03% 20,517,792
2010-04-30 2010-04-28 107.614 163,898 +25,006 0.02% 17,637,704
2010-04-29 2010-04-27 108.718 138,892 +45,935 0.02% 15,100,010
2010-04-28 2010-04-26 107.338 92,957 +38,324 0.01% 9,977,816
2010-04-26 2010-04-22 102.647 54,633 +5,980 0.01% 5,607,920
2010-04-23 2010-04-21 103.567 48,653 +9,785 0.01% 5,038,840
2010-04-22 2010-04-20 103.843 38,868 +543 0.01% 4,036,163
2010-04-21 2010-04-19 103.567 38,325 -1,902 0.01% 3,969,201
2010-04-20 2010-04-16 103.567 40,227 +543 0.01% 4,166,185
2010-04-15 2010-04-13 103.843 39,684 -4,892 0.01% 4,120,898
2010-04-14 2010-04-12 105.039 44,576 +2,174 0.01% 4,682,198
2010-04-13 2010-04-09 108.350 42,402 +2,175 0.01% 4,594,245
2010-04-12 2010-04-08 106.694 40,227 +8,969 0.01% 4,291,985
2010-04-09 2010-04-07 109.913 31,258 -13,318 0.00% 3,435,671
2010-04-08 2010-04-01 107.154 44,576 -272 0.01% 4,776,498
2010-04-07 2010-03-31 106.510 44,848 +3,262 0.01% 4,776,768
2010-03-31 2010-03-29 107.062 41,586 +543 0.01% 4,452,282
2010-03-29 2010-03-25 106.694 41,043 -1,087 0.01% 4,379,047
2010-03-26 2010-03-24 101.451 42,130 -815 0.01% 4,274,148
2010-03-25 2010-03-23 99.796 42,945 +2,446 0.01% 4,285,731
2010-03-24 2010-03-22 103.291 40,499 -815 0.01% 4,183,180
2010-03-23 2010-03-19 104.671 41,314 +543 0.01% 4,324,362
2010-03-22 2010-03-18 105.039 40,771 +544 0.01% 4,282,526
2010-03-19 2010-03-17 106.050 40,227 -1,087 0.01% 4,266,085
2010-03-17 2010-03-15 101.543 41,314 +543 0.01% 4,195,163
2010-03-15 2010-03-11 107.430 40,771 -1,087 0.01% 4,380,027
2010-03-12 2010-03-10 105.774 41,858 -2,718 0.01% 4,427,503
2010-03-11 2010-03-09 107.522 44,576 -544 0.01% 4,792,897
2010-03-10 2010-03-08 106.234 45,120 +1,088 0.01% 4,793,289
2010-03-09 2010-03-05 100.992 44,032 +543 0.01% 4,446,858
2010-03-08 2010-03-04 100.164 43,489 -8,698 0.01% 4,356,020
2010-03-05 2010-03-03 97.588 52,187 -543 0.01% 5,092,843
2010-03-04 2010-03-02 97.588 52,730 +543 0.01% 5,145,833
2010-03-02 2010-02-26 98.140 52,187 -1,630 0.01% 5,121,643
2010-03-01 2010-02-25 94.553 53,817 +1,630 0.01% 5,088,563
2010-02-26 2010-02-24 95.841 52,187 -2,718 0.01% 5,001,642
2010-02-25 2010-02-23 96.485 54,905 -1,087 0.01% 5,297,487
2010-02-24 2010-02-22 96.209 55,992 +3,805 0.01% 5,386,916
2010-02-23 2010-02-19 95.013 52,187 -1,630 0.01% 4,958,441
2010-02-18 2010-02-12 93.909 53,817 +1,087 0.01% 5,053,913
2010-02-12 2010-02-10 94.645 52,730 -2,175 0.01% 4,990,634
2010-02-11 2010-02-09 95.657 54,905 +2,718 0.01% 5,252,037
2010-02-10 2010-02-08 95.105 52,187 +1,903 0.01% 4,963,241
2010-02-09 2010-02-05 92.622 50,284 +6,252 0.01% 4,657,382
2010-02-03 2010-02-01 97.404 44,032 -544 0.01% 4,288,910
2010-02-01 2010-01-28 97.404 44,576 +17,395 0.01% 4,341,898
2010-01-29 2010-01-27 94.829 27,181 -271 0.00% 2,577,547
2010-01-28 2010-01-26 94.185 27,452 +271 0.00% 2,585,571
2010-01-26 2010-01-22 95.197 27,181 +544 0.00% 2,587,547
2010-01-25 2010-01-21 95.933 26,637 -544 0.00% 2,555,360
2010-01-22 2010-01-20 97.128 27,181 -2,174 0.00% 2,640,048
2010-01-20 2010-01-18 97.036 29,355 +544 0.00% 2,848,506
2010-01-18 2010-01-14 99.612 28,811 +2,718 0.00% 2,869,917
2010-01-15 2010-01-13 101.359 26,093 +272 0.00% 2,644,771
2010-01-14 2010-01-12 101.727 25,821 +2,989 0.00% 2,626,701
2010-01-13 2010-01-11 98.692 22,832 +544 0.00% 2,253,337
2010-01-12 2010-01-08 99.336 22,288 +544 0.00% 2,213,999
2010-01-08 2010-01-06 104.487 21,744 +543 0.00% 2,271,958
2010-01-07 2010-01-05 106.050 21,201 +1,631 0.00% 2,248,372
2010-01-04 2009-12-29 105.774 19,570 +1,631 0.00% 2,070,004
2009-12-22 2009-12-18 101.267 17,939 +543 0.00% 1,816,637
2009-12-16 2009-12-14 106.142 17,396 -1,630 0.00% 1,846,451
2009-12-14 2009-12-10 102.187 19,026 +1,630 0.00% 1,944,214
2009-12-11 2009-12-09 104.487 17,396 -543 0.00% 1,817,650
2009-12-08 2009-12-04 104.211 17,939 +543 0.00% 1,869,436
2009-12-04 2009-12-02 105.958 17,396 -7,066 0.00% 1,843,251
2009-12-02 2009-11-30 102.371 24,462 +1,630 0.00% 2,504,204
2009-12-01 2009-11-27 100.532 22,832 +2,175 0.00% 2,295,338
2009-11-30 2009-11-26 103.475 20,657 +3,261 0.00% 2,137,481
2009-11-26 2009-11-24 104.395 17,396 +2,175 0.00% 1,816,050
2009-11-18 2009-11-16 100.716 15,221 +544 0.00% 1,532,992
2009-11-13 2009-11-11 94.277 14,677 -544 0.00% 1,383,706
2009-11-12 2009-11-10 95.381 15,221 -544 0.00% 1,451,792
2009-11-11 2009-11-09 93.633 15,765 -543 0.00% 1,476,129
2009-11-10 2009-11-06 92.438 16,308 +1,087 0.00% 1,507,472
2009-11-09 2009-11-05 91.978 15,221 -544 0.00% 1,399,993
2009-11-06 2009-11-04 90.598 15,765 +544 0.00% 1,428,278
2009-11-04 2009-11-02 90.138 15,221 +544 0.00% 1,371,993
2009-11-03 2009-10-30 92.438 14,677 +543 0.00% 1,356,706
2009-10-20 2009-10-16 90.414 14,134 +544 0.00% 1,277,913
2009-10-19 2009-10-15 93.541 13,590 -8,154 0.00% 1,271,227
2009-10-15 2009-10-13 90.046 21,744 -544 0.00% 1,957,964
2009-10-09 2009-10-07 87.931 22,288 +544 0.00% 1,959,799
2009-10-07 2009-10-05 88.115 21,744 +5,436 0.00% 1,915,965
2009-10-05 2009-09-30 86.183 16,308 +1,631 0.00% 1,405,474
2009-10-02 2009-09-29 84.619 14,677 -1,088 0.00% 1,241,960
2009-09-30 2009-09-28 80.756 15,765 +544 0.00% 1,273,125
2009-09-24 2009-09-22 84.444 15,221 +167 0.00% 1,285,318
2009-09-23 2009-09-21 85.839 15,054 +538 0.00% 1,292,216
2009-09-22 2009-09-18 87.513 14,516 -3,764 0.00% 1,270,334
2009-09-21 2009-09-17 84.351 18,280 +538 0.00% 1,541,931
2009-09-18 2009-09-16 85.095 17,742 -538 0.00% 1,509,750
2009-09-17 2009-09-15 85.188 18,280 -1,075 0.00% 1,557,231
2009-09-16 2009-09-14 83.607 19,355 -1,075 0.00% 1,618,208
2009-09-15 2009-09-11 82.491 20,430 -1,613 0.00% 1,685,285
2009-09-14 2009-09-10 81.468 22,043 +3,763 0.00% 1,795,793
2009-09-11 2009-09-09 83.142 18,280 -18,279 0.00% 1,519,830
2009-09-10 2009-09-08 81.840 36,559 -1,613 0.01% 2,991,978
2009-09-09 2009-09-07 82.398 38,172 -16,129 0.01% 3,145,285
2009-09-08 2009-09-04 82.305 54,301 -538 0.01% 4,469,228
2009-09-07 2009-09-03 80.445 54,839 +538 0.01% 4,411,508
2009-09-04 2009-09-02 77.562 54,301 +2,688 0.01% 4,211,679
2009-09-03 2009-09-01 80.073 51,613 +538 0.01% 4,132,793
2009-09-02 2009-08-31 79.794 51,075 -1,613 0.01% 4,075,464
2009-08-28 2009-08-26 79.143 52,688 +2,150 0.01% 4,169,872
2009-08-27 2009-08-25 77.376 50,538 +538 0.01% 3,910,415
2009-08-26 2009-08-24 78.864 50,000 +30,107 0.01% 3,943,186
2009-08-24 2009-08-20 72.912 19,893 +5,914 0.00% 1,450,433
2009-08-21 2009-08-19 74.121 13,979 +2,151 0.00% 1,036,134
2009-08-19 2009-08-17 77.934 11,828 -1,613 0.00% 921,800
2009-08-18 2009-08-14 81.375 13,441 +1,075 0.00% 1,093,758
2009-08-13 2009-08-11 81.282 12,366 +1,076 0.00% 1,005,130
2009-08-11 2009-08-07 81.468 11,290 +537 0.00% 919,770
2009-08-10 2009-08-06 82.305 10,753 +538 0.00% 885,023
2009-08-05 2009-08-03 87.885 10,215 -538 0.00% 897,742
2009-08-04 2009-07-31 83.886 10,753 +538 0.00% 902,023
2009-08-03 2009-07-30 81.189 10,215 -1,075 0.00% 829,343
2009-07-31 2009-07-29 79.329 11,290 -4,301 0.00% 895,621
2009-07-24 2009-07-22 77.190 15,591 +537 0.00% 1,203,465
2009-07-23 2009-07-21 79.980 15,054 +1,075 0.00% 1,204,015
2009-07-21 2009-07-17 76.446 13,979 +1,613 0.00% 1,068,635
2009-07-13 2009-07-09 76.074 12,366 -1,075 0.00% 940,728
2009-07-03 2009-06-30 67.518 13,441 +538 0.00% 907,506
2009-06-26 2009-06-24 71.982 12,903 -4,301 0.00% 928,780
2009-06-24 2009-06-22 68.634 17,204 -4,301 0.00% 1,180,775
2009-06-23 2009-06-19 66.030 21,505 -2,151 0.00% 1,419,970
2009-06-22 2009-06-18 63.426 23,656 +1,613 0.00% 1,500,400
2009-06-15 2009-06-11 65.565 22,043 +538 0.00% 1,445,244
2009-06-08 2009-06-04 64.077 21,505 +4,301 0.00% 1,377,971
2009-06-05 2009-06-03 64.821 17,204 -2,151 0.00% 1,115,177
2009-06-04 2009-06-02 62.310 19,355 +6,452 0.00% 1,206,006
2009-06-03 2009-06-01 66.030 12,903 +1,613 0.00% 851,982
2009-06-02 2009-05-29 65.658 11,290 +3,225 0.00% 741,276
2009-06-01 2009-05-27 69.099 8,065 -3,225 0.00% 557,281
2009-05-26 2009-05-22 63.984 11,290 +4,301 0.00% 722,377
2009-05-25 2009-05-21 62.310 6,989 +1,075 0.00% 435,483
2009-05-18 2009-05-14 61.101 5,914 -2,151 0.00% 361,350
2009-05-15 2009-05-13 58.776 8,065 +2,689 0.00% 474,027
2009-05-11 2009-05-07 66.041 5,376 +61 0.00% 355,034
2009-05-08 2009-05-06 66.793 5,315 -531 0.00% 355,005
2009-05-05 2009-04-30 61.055 5,846 +531 0.00% 356,925
2009-05-04 2009-04-29 58.703 5,315 -531 0.00% 312,005
2009-04-30 2009-04-28 57.009 5,846 -5,315 0.00% 333,277
2009-04-21 2009-04-17 57.103 11,161 -532 0.00% 637,331
2009-04-20 2009-04-16 57.950 11,693 +532 0.00% 677,610
2009-04-15 2009-04-09 56.445 11,161 +531 0.00% 629,981
2009-04-03 2009-04-01 57.950 10,630 -3,720 0.00% 616,009
2009-02-11 2009-02-09 51.835 14,350 +531 0.00% 743,835
2009-02-09 2009-02-05 53.623 13,819 -1,063 0.00% 741,011
2009-02-05 2009-02-03 50.236 14,882 +1,063 0.00% 747,611
2009-02-04 2009-02-02 48.166 13,819 -531 0.00% 665,610
2009-02-02 2009-01-29 48.919 14,350 +531 0.00% 701,986
2009-01-19 2009-01-15 47.790 13,819 -1,594 0.00% 660,410
2008-10-09 2008-10-06 44.635 15,413 +210 0.00% 687,956
2008-09-22 2008-09-18 38.149 15,203 -1,573 0.00% 579,985
2008-09-19 2008-09-17 38.722 16,776 -1,049 0.00% 649,594
2008-09-18 2008-09-16 40.438 17,825 +2,622 0.00% 720,814
2008-09-16 2008-09-11 47.973 15,203 -1,049 0.00% 729,332
2008-07-16 2008-07-14 42.346 16,252 -1,573 0.00% 688,205
2008-06-11 2008-06-06 55.126 17,825 -2,097 0.00% 982,619
2008-06-04 2008-06-02 53.123 19,922 +2,097 0.00% 1,058,317
2008-06-02 2008-05-29 52.932 17,825 +2,097 0.00% 943,518
2008-04-30 2008-04-28 54.111 15,728 +177 0.00% 851,058
2008-03-12 2008-03-10 53.725 15,551 +1,036 0.00% 835,481
2008-03-11 2008-03-07 55.847 14,515 +1,037 0.00% 810,622
2008-03-05 2008-03-03 58.644 13,478 +1,555 0.00% 790,409
2008-02-18 2008-02-14 61.538 11,923 -1,555 0.00% 733,718
2008-02-04 2008-01-31 54.979 13,478 +1,555 0.00% 741,009
2008-01-28 2008-01-24 55.654 11,923 +1,555 0.00% 663,566
2008-01-23 2008-01-21 55.461 10,368 +2,592 0.00% 575,024
2007-11-06 2007-11-02 61.924 7,776 +2,592 0.00% 481,520
2007-10-30 2007-10-26 58.066 5,184 +2,592 0.00% 301,012
2007-10-11 2007-10-09 57.583 2,592 -1,037 0.00% 149,256
2007-10-04 2007-10-02 56.619 3,629 -1,036 0.00% 205,470
2007-09-27 2007-09-24 57.853 4,665 +45 0.00% 269,882
2007-09-18 2007-09-14 57.560 4,620 +2,567 0.00% 265,929
2007-09-11 2007-09-07 53.665 2,053 -4,107 0.00% 110,173
2007-09-10 2007-09-06 52.983 6,160 -5,134 0.00% 326,374
2007-09-06 2007-09-04 48.990 11,294 +1,027 0.00% 553,289
2007-09-03 2007-08-30 46.750 10,267 +4,107 0.00% 479,978
2007-08-22 2007-08-20 46.944 6,160 -6,161 0.00% 289,177
2007-08-08 2007-08-06 50.548 12,321 -5,134 0.00% 622,802
2007-08-06 2007-08-02 51.132 17,455 -2,053 0.00% 892,515
2007-08-01 2007-07-30 52.399 19,508 -16,428 0.00% 1,022,190
2007-07-26 2007-07-24 53.665 35,936 -6,161 0.01% 1,928,492
2007-07-25 2007-07-23 53.080 42,097 -3,080 0.01% 2,234,520
2007-07-23 2007-07-19 52.496 45,177 -14,374 0.01% 2,371,607
2007-07-16 2007-07-12 48.795 59,551 +3,080 0.01% 2,905,784
2007-07-12 2007-07-10 50.353 56,471 +14,374 0.01% 2,843,496
2007-07-11 2007-07-09 52.106 42,097 +2,054 0.01% 2,193,520
2007-07-10 2007-07-06 51.425 40,043 +7,187 0.01% 2,059,193
2007-07-09 2007-07-05 52.691 32,856 +6,161 0.01% 1,731,205
2007-07-06 2007-07-04 52.788 26,695 +1,026 0.00% 1,409,178
2007-07-05 2007-07-03 54.444 25,669 +3,081 0.00% 1,397,518
2007-07-04 2007-06-29 54.152 22,588 -4,107 0.00% 1,223,177
2007-06-29 2007-06-27 51.522 26,695 -10,268 0.00% 1,375,378
2007-06-28 2007-06-26 50.256 36,963 +1,027 0.01% 1,857,606
2007-06-27 2007-06-25 49.574 35,936 +6,160 0.01% 1,781,493
2007-06-26 2007-06-22 50.645 29,776 0.01% 1,508,017

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