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: UPBEST SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 444,808 +0 0.06% 29,045,962
2025-10-13 2025-10-09 65.050 444,808 +0 0.06% 28,934,760
2025-10-10 2025-10-08 63.900 444,808 +500 0.06% 28,423,231
2025-10-09 2025-10-06 63.850 444,308 +7,500 0.06% 28,369,066
2025-10-08 2025-10-03 64.650 436,808 +6,000 0.06% 28,239,637
2025-10-06 2025-10-02 65.000 430,808 +26,500 0.06% 28,002,520
2025-10-03 2025-09-30 65.950 404,308 +500 0.05% 26,664,113
2025-09-30 2025-09-26 66.000 403,808 +21,000 0.05% 26,651,328
2025-09-29 2025-09-25 66.750 382,808 +17,500 0.05% 25,552,434
2025-09-26 2025-09-24 66.750 365,308 +1,000 0.05% 24,384,309
2025-09-25 2025-09-23 66.800 364,308 +5,000 0.05% 24,335,774
2025-09-23 2025-09-19 67.950 359,308 -2,000 0.05% 24,414,979
2025-09-22 2025-09-18 67.900 361,308 -2,000 0.05% 24,532,813
2025-09-18 2025-09-16 68.850 363,308 -18,000 0.05% 25,013,756
2025-09-16 2025-09-12 68.300 381,308 -3,500 0.05% 26,043,336
2025-09-15 2025-09-11 68.350 384,808 -8,000 0.05% 26,301,627
2025-09-12 2025-09-10 68.050 392,808 -5,000 0.05% 26,730,584
2025-09-11 2025-09-09 69.825 397,808 -9,000 0.05% 27,777,003
2025-09-10 2025-09-08 69.366 406,808 +2,815 0.05% 28,218,824
2025-09-09 2025-09-05 68.704 403,993 -5,886 0.05% 27,755,882
2025-09-05 2025-09-03 67.939 409,879 +10,791 0.05% 27,846,917
2025-09-04 2025-09-02 69.061 399,088 -6,376 0.05% 27,561,273
2025-09-03 2025-09-01 68.755 405,464 +1,471 0.05% 27,877,611
2025-09-02 2025-08-29 68.041 403,993 +32,374 0.05% 27,488,207
2025-09-01 2025-08-28 68.041 371,619 +1,962 0.05% 25,285,438
2025-08-29 2025-08-27 68.194 369,657 +981 0.05% 25,208,462
2025-08-22 2025-08-20 69.112 368,676 +1,962 0.05% 25,479,791
2025-08-19 2025-08-15 69.061 366,714 +981 0.05% 25,325,503
2025-08-18 2025-08-14 69.876 365,733 +3,434 0.05% 25,556,002
2025-08-14 2025-08-12 68.806 362,299 +2,943 0.05% 24,928,274
2025-08-13 2025-08-11 68.806 359,356 +2,943 0.05% 24,725,778
2025-08-12 2025-08-08 69.519 356,413 +25,016 0.05% 24,777,598
2025-08-11 2025-08-07 69.315 331,397 +15,206 0.04% 22,970,941
2025-08-08 2025-08-06 70.590 316,191 +9,320 0.04% 22,319,814
2025-08-05 2025-08-01 71.456 306,871 +1,962 0.04% 21,927,805
2025-08-04 2025-07-31 72.424 304,909 +2,452 0.04% 22,082,876
2025-08-01 2025-07-30 74.208 302,457 -4,905 0.04% 22,444,830
2025-07-31 2025-07-29 74.871 307,362 -2,943 0.04% 23,012,472
2025-07-30 2025-07-28 73.546 310,305 -6,867 0.04% 22,821,617
2025-07-29 2025-07-25 73.138 317,172 -10,301 0.04% 23,197,332
2025-07-28 2025-07-24 73.597 327,473 -1,471 0.04% 24,100,941
2025-07-25 2025-07-23 73.495 328,944 -5,887 0.04% 24,175,671
2025-07-24 2025-07-22 72.832 334,831 -48,070 0.04% 24,386,484
2025-07-23 2025-07-21 71.915 382,901 -3,433 0.05% 27,536,251
2025-07-22 2025-07-18 71.201 386,334 +3,433 0.05% 27,507,469
2025-07-21 2025-07-17 71.915 382,901 -2,943 0.05% 27,536,251
2025-07-17 2025-07-15 70.743 385,844 +13,735 0.05% 27,295,592
2025-07-16 2025-07-14 70.590 372,109 +8,829 0.05% 26,267,047
2025-07-15 2025-07-11 70.335 363,280 +4,905 0.05% 25,551,234
2025-07-14 2025-07-10 70.080 358,375 +1,962 0.05% 25,114,915
2025-07-11 2025-07-09 70.335 356,413 +1,962 0.05% 25,068,245
2025-07-10 2025-07-08 69.978 354,451 +27,959 0.05% 24,803,790
2025-07-09 2025-07-07 71.150 326,492 +10,791 0.04% 23,230,003
2025-07-08 2025-07-04 72.170 315,701 -1,471 0.04% 22,784,028
2025-07-07 2025-07-03 71.915 317,172 -16,678 0.04% 22,809,363
2025-07-04 2025-07-02 71.813 333,850 -52,484 0.04% 23,974,727
2025-07-03 2025-06-30 68.551 386,334 +4,905 0.05% 26,483,569
2025-07-02 2025-06-27 68.347 381,429 +1,962 0.05% 26,069,565
2025-06-27 2025-06-25 69.519 379,467 +981 0.05% 26,380,297
2025-06-26 2025-06-24 68.551 378,486 +9,320 0.05% 25,945,581
2025-06-25 2025-06-23 68.194 369,166 -14,716 0.05% 25,174,979
2025-06-24 2025-06-20 66.971 383,882 +3,924 0.05% 25,708,955
2025-06-23 2025-06-19 67.481 379,958 +20,602 0.05% 25,639,815
2025-06-20 2025-06-18 69.621 359,356 +4,905 0.05% 25,018,825
2025-06-19 2025-06-17 69.163 354,451 +981 0.05% 24,514,744
2025-06-18 2025-06-16 70.029 353,470 -4,905 0.05% 24,753,157
2025-06-17 2025-06-13 70.029 358,375 -2,943 0.05% 25,096,649
2025-06-16 2025-06-12 69.265 361,318 +11,772 0.05% 25,026,514
2025-06-13 2025-06-11 69.825 349,546 +22,073 0.05% 24,407,101
2025-06-12 2025-06-10 70.335 327,473 -78,482 0.04% 23,032,755
2025-06-11 2025-06-09 69.163 405,955 -4,905 0.05% 28,076,893
2025-06-04 2025-06-02 67.073 410,860 +14,716 0.05% 27,557,579
2025-05-30 2025-05-28 68.194 396,144 +4,905 0.05% 27,014,722
2025-05-29 2025-05-27 67.990 391,239 +14,715 0.05% 26,600,468
2025-05-28 2025-05-26 68.143 376,524 +15,696 0.05% 25,657,561
2025-05-27 2025-05-23 68.704 360,828 +18,149 0.05% 24,790,280
2025-05-26 2025-05-22 69.061 342,679 +33,355 0.04% 23,665,631
2025-05-23 2025-05-21 70.233 309,324 -12,263 0.04% 21,724,718
2025-05-21 2025-05-19 69.417 321,587 +12,263 0.04% 22,323,737
2025-05-20 2025-05-16 69.112 309,324 +18,149 0.04% 21,377,879
2025-05-16 2025-05-14 71.303 291,175 -4,905 0.04% 20,761,709
2025-05-12 2025-05-08 70.590 296,080 -9,810 0.04% 20,900,186
2025-05-09 2025-05-07 70.182 305,890 +9,810 0.04% 21,467,947
2025-05-06 2025-04-30 68.398 296,080 -17,659 0.04% 20,251,299
2025-04-29 2025-04-25 66.971 313,739 -4,905 0.04% 21,011,409
2025-04-28 2025-04-24 65.493 318,644 +4,905 0.04% 20,868,930
2025-04-25 2025-04-23 65.952 313,739 -1,471 0.04% 20,691,601
2025-04-24 2025-04-22 65.748 315,210 -491 0.04% 20,724,354
2025-04-17 2025-04-15 65.136 315,701 -5,395 0.04% 20,563,551
2025-04-16 2025-04-14 64.474 321,096 -66,710 0.04% 20,702,211
2025-04-15 2025-04-11 63.047 387,806 +16,187 0.05% 24,449,812
2025-04-14 2025-04-10 64.015 371,619 -4,905 0.05% 23,789,146
2025-04-11 2025-04-09 62.129 376,524 +5,396 0.05% 23,393,094
2025-04-10 2025-04-08 67.960 371,128 +82,405 0.05% 25,222,020
2025-04-09 2025-04-07 69.067 288,723 +38,822 0.04% 19,941,164
2025-04-02 2025-03-31 72.280 249,901 +475 0.03% 18,062,944
2025-03-31 2025-03-27 72.702 249,426 +1,423 0.03% 18,133,734
2025-03-27 2025-03-25 72.860 248,003 +1,899 0.03% 18,069,475
2025-03-26 2025-03-24 73.229 246,104 +949 0.03% 18,021,872
2025-03-25 2025-03-21 72.175 245,155 +9,490 0.03% 17,694,070
2025-03-21 2025-03-19 73.281 235,665 +1,899 0.03% 17,269,853
2025-03-20 2025-03-18 73.439 233,766 +1,898 0.03% 17,167,638
2025-03-19 2025-03-17 71.279 231,868 +474 0.03% 16,527,419
2025-03-18 2025-03-14 72.596 231,394 +475 0.03% 16,798,393
2025-03-17 2025-03-13 72.755 230,919 +2,373 0.03% 16,800,406
2025-03-14 2025-03-12 77.127 228,546 -9,966 0.03% 17,627,111
2025-03-13 2025-03-11 77.127 238,512 -474 0.03% 18,395,760
2025-03-12 2025-03-10 75.705 238,986 -3,322 0.03% 18,092,378
2025-03-11 2025-03-07 72.386 242,308 -2,847 0.03% 17,539,650
2025-03-10 2025-03-06 72.544 245,155 -47,454 0.03% 17,784,478
2025-03-07 2025-03-05 70.489 292,609 -4,271 0.04% 20,625,772
2025-02-28 2025-02-26 69.277 296,880 -6,644 0.04% 20,567,103
2025-02-26 2025-02-24 68.329 303,524 -474 0.04% 20,739,555
2025-02-24 2025-02-20 66.907 303,998 +949 0.04% 20,339,528
2025-02-20 2025-02-18 66.275 303,049 +1,898 0.04% 20,084,449
2025-02-18 2025-02-14 68.698 301,151 -4,746 0.04% 20,688,468
2025-02-17 2025-02-13 67.750 305,897 +17,084 0.04% 20,724,431
2025-02-14 2025-02-12 66.222 288,813 +9,016 0.04% 19,125,749
2025-02-13 2025-02-11 66.801 279,797 +949 0.04% 18,690,836
2025-02-12 2025-02-10 67.539 278,848 +3,797 0.04% 18,833,108
2025-02-11 2025-02-07 68.698 275,051 +474 0.04% 18,895,450
2025-02-07 2025-02-05 68.751 274,577 +1,898 0.04% 18,877,353
2025-02-05 2025-02-03 71.016 272,679 +7,118 0.04% 19,364,577
2025-02-03 2025-01-24 72.280 265,561 -803 0.03% 19,194,855
2025-01-23 2025-01-21 72.860 266,364 +5,074 0.03% 19,407,256
2025-01-03 2024-12-31 74.230 261,290 -949 0.03% 19,395,466
2025-01-02 2024-12-27 74.335 262,239 -474 0.03% 19,493,540
2024-12-30 2024-12-24 73.756 262,713 -475 0.03% 19,376,531
2024-12-17 2024-12-13 73.387 263,188 -949 0.03% 19,314,507
2024-12-16 2024-12-12 73.334 264,137 +10,914 0.03% 19,370,236
2024-12-13 2024-12-11 73.123 253,223 -949 0.03% 18,516,506
2024-12-12 2024-12-10 73.281 254,172 -2,372 0.03% 18,626,071
2024-12-11 2024-12-09 72.807 256,544 -949 0.03% 18,678,256
2024-12-10 2024-12-06 72.491 257,493 -950 0.03% 18,665,958
2024-12-06 2024-12-04 70.647 258,443 +11,389 0.03% 18,258,285
2024-12-05 2024-12-03 70.489 247,054 -949 0.03% 17,414,637
2024-12-04 2024-12-02 69.067 248,003 -1,898 0.03% 17,128,765
2024-12-03 2024-11-29 67.486 249,901 -1,898 0.03% 16,864,891
2024-11-28 2024-11-26 67.750 251,799 -1,898 0.03% 17,059,307
2024-11-18 2024-11-14 67.118 253,697 +6,643 0.03% 17,027,512
2024-11-14 2024-11-12 70.384 247,054 -1,898 0.03% 17,388,606
2024-11-12 2024-11-08 69.488 248,952 +1,898 0.03% 17,299,233
2024-11-05 2024-11-01 69.594 247,054 +950 0.03% 17,193,375
2024-11-01 2024-10-30 68.698 246,104 +2,847 0.03% 16,906,850
2024-10-31 2024-10-29 68.593 243,257 +5,694 0.03% 16,685,636
2024-10-24 2024-10-22 68.224 237,563 +475 0.03% 16,207,461
2024-10-22 2024-10-18 68.224 237,088 +474 0.03% 16,175,055
2024-10-21 2024-10-17 66.959 236,614 +2,373 0.03% 15,843,547
2024-10-15 2024-10-10 68.066 234,241 -1,424 0.03% 15,943,801
2024-10-14 2024-10-09 67.012 235,665 +950 0.03% 15,792,418
2024-10-10 2024-10-08 68.540 234,715 +23,252 0.03% 16,087,352
2024-10-09 2024-10-07 74.019 211,463 -2,373 0.03% 15,652,263
2024-10-08 2024-10-04 73.650 213,836 -22,778 0.03% 15,749,052
2024-10-04 2024-10-02 71.754 236,614 -474 0.03% 16,977,900
2024-10-03 2024-09-30 69.962 237,088 -1,898 0.03% 16,587,238
2024-10-02 2024-09-27 68.540 238,986 -2,848 0.03% 16,380,086
2024-09-30 2024-09-26 68.224 241,834 +5,220 0.03% 16,498,845
2024-09-26 2024-09-24 67.486 236,614 -3,796 0.03% 15,968,201
2024-09-25 2024-09-23 66.643 240,410 -1,898 0.03% 16,021,733
2024-09-24 2024-09-20 66.907 242,308 -3,796 0.03% 16,212,049
2024-09-23 2024-09-19 65.800 246,104 +3,796 0.03% 16,193,754
2024-09-12 2024-09-10 66.881 242,308 +7,593 0.03% 16,205,828
2024-09-11 2024-09-09 67.956 234,715 +9,367 0.03% 15,950,380
2024-09-10 2024-09-05 69.408 225,348 -4,651 0.03% 15,640,947
2024-09-09 2024-09-04 69.193 229,999 +930 0.03% 15,914,302
2024-09-05 2024-09-03 70.322 229,069 -5,580 0.03% 16,108,577
2024-09-04 2024-09-02 71.397 234,649 +3,720 0.03% 16,753,281
2024-09-02 2024-08-29 72.311 230,929 -7,440 0.03% 16,698,746
2024-08-30 2024-08-28 71.290 238,369 +8,370 0.03% 16,993,248
2024-08-29 2024-08-27 71.290 229,999 +15,811 0.03% 16,396,554
2024-08-28 2024-08-26 70.967 214,188 +930 0.03% 15,200,300
2024-08-27 2024-08-23 69.731 213,258 +2,325 0.03% 14,870,597
2024-08-26 2024-08-22 69.623 210,933 +6,510 0.03% 14,685,793
2024-08-23 2024-08-21 69.139 204,423 +1,860 0.03% 14,133,634
2024-08-22 2024-08-20 69.247 202,563 +2,790 0.03% 14,026,816
2024-08-19 2024-08-15 69.032 199,773 +5,115 0.03% 13,790,656
2024-08-16 2024-08-14 70.429 194,658 +2,325 0.03% 13,709,659
2024-08-15 2024-08-13 70.214 192,333 +13,020 0.02% 13,504,549
2024-08-14 2024-08-12 72.526 179,313 +1,860 0.02% 13,004,894
2024-08-13 2024-08-09 74.623 177,453 +2,790 0.02% 13,242,071
2024-08-12 2024-08-08 74.784 174,663 +930 0.02% 13,062,044
2024-08-09 2024-08-07 75.591 173,733 -3,255 0.02% 13,132,601
2024-08-07 2024-08-05 71.128 176,988 +465 0.02% 12,588,871
2024-08-06 2024-08-02 71.397 176,523 +1,860 0.02% 12,603,248
2024-08-05 2024-08-01 71.989 174,663 +930 0.02% 12,573,743
2024-07-30 2024-07-26 73.171 173,733 +5,580 0.02% 12,712,283
2024-07-23 2024-07-19 74.569 168,153 +465 0.02% 12,539,037
2024-07-12 2024-07-10 75.483 167,688 +11,160 0.02% 12,657,624
2024-07-09 2024-07-05 78.494 156,528 -465 0.02% 12,286,495
2024-07-04 2024-07-02 74.569 156,993 -9,300 0.02% 11,706,845
2024-06-28 2024-06-26 73.978 166,293 +9,300 0.02% 12,301,994
2024-06-27 2024-06-25 75.161 156,993 -9,300 0.02% 11,799,689
2024-06-19 2024-06-17 74.247 166,293 +9,300 0.02% 12,346,696
2024-06-18 2024-06-14 75.376 156,993 -9,300 0.02% 11,833,451
2024-06-14 2024-06-12 70.860 166,293 +1,860 0.02% 11,783,450
2024-06-13 2024-06-11 70.806 164,433 +6,510 0.02% 11,642,811
2024-06-05 2024-06-03 73.440 157,923 -2,790 0.02% 11,597,895
2024-06-03 2024-05-30 72.526 160,713 +4,650 0.02% 11,655,907
2024-05-29 2024-05-27 73.978 156,063 +15,810 0.02% 11,545,201
2024-05-22 2024-05-20 75.806 140,253 -1,395 0.02% 10,631,985
2024-05-20 2024-05-16 74.569 141,648 -930 0.02% 10,562,580
2024-05-16 2024-05-13 74.838 142,578 -930 0.02% 10,670,256
2024-05-14 2024-05-10 74.569 143,508 -4,650 0.02% 10,701,279
2024-05-13 2024-05-09 73.064 148,158 +465 0.02% 10,824,994
2024-05-10 2024-05-08 71.666 147,693 -3,720 0.02% 10,584,569
2024-05-09 2024-05-07 73.978 151,413 -465 0.02% 11,201,204
2024-05-07 2024-05-03 72.849 151,878 -4,650 0.02% 11,064,130
2024-05-06 2024-05-02 70.860 156,528 +4,650 0.02% 11,091,507
2024-05-03 2024-04-30 71.505 151,878 -4,650 0.02% 10,859,995
2024-05-02 2024-04-29 69.999 156,528 -22,320 0.02% 10,956,860
2024-04-30 2024-04-26 69.999 178,848 -465 0.02% 12,519,246
2024-04-24 2024-04-22 66.128 179,313 -930 0.02% 11,857,687
2024-04-23 2024-04-19 65.376 180,243 +4,650 0.02% 11,783,521
2024-04-22 2024-04-18 65.322 175,593 -930 0.02% 11,470,083
2024-04-18 2024-04-16 64.462 176,523 +465 0.02% 11,378,987
2024-04-16 2024-04-12 65.053 176,058 +465 0.02% 11,453,131
2024-04-15 2024-04-11 65.967 175,593 +9,300 0.02% 11,583,368
2024-04-12 2024-04-10 67.634 166,293 +465 0.02% 11,247,026
2024-04-10 2024-04-08 71.395 165,828 +5,114 0.02% 11,839,251
2024-04-09 2024-04-05 71.006 160,714 -1,352 0.02% 11,411,730
2024-04-05 2024-04-02 72.116 162,066 +1,352 0.02% 11,687,539
2024-04-03 2024-03-28 71.450 160,714 -450 0.02% 11,483,053
2024-04-02 2024-03-27 71.173 161,164 -451 0.02% 11,470,504
2024-03-28 2024-03-26 71.339 161,615 -901 0.02% 11,529,499
2024-03-26 2024-03-22 70.063 162,516 +7,210 0.02% 11,386,422
2024-03-22 2024-03-20 70.452 155,306 +2,254 0.02% 10,941,573
2024-03-21 2024-03-19 72.005 153,052 -2,704 0.02% 11,020,505
2024-03-20 2024-03-18 70.674 155,756 +4,056 0.02% 11,007,838
2024-03-19 2024-03-15 73.669 151,700 -9,014 0.02% 11,175,616
2024-03-18 2024-03-14 74.557 160,714 +8,563 0.02% 11,982,316
2024-03-15 2024-03-13 73.780 152,151 -2,253 0.02% 11,225,721
2024-03-14 2024-03-12 71.561 154,404 -902 0.02% 11,049,333
2024-03-12 2024-03-08 70.618 155,306 -1,352 0.02% 10,967,419
2024-03-11 2024-03-07 70.396 156,658 -7,661 0.02% 11,028,133
2024-03-08 2024-03-06 68.177 164,319 +451 0.02% 11,202,823
2024-03-07 2024-03-05 69.398 163,868 -451 0.02% 11,372,063
2024-03-06 2024-03-04 68.677 164,319 +5,859 0.02% 11,284,861
2024-03-05 2024-03-01 69.620 158,460 +450 0.02% 11,031,922
2024-03-04 2024-02-29 72.005 158,010 -2,704 0.02% 11,377,506
2024-03-01 2024-02-28 71.173 160,714 -450 0.02% 11,438,476
2024-02-29 2024-02-27 70.452 161,164 -8,563 0.02% 11,354,279
2024-02-28 2024-02-26 70.285 169,727 -4,957 0.02% 11,929,311
2024-02-27 2024-02-23 70.895 174,684 -1,352 0.02% 12,384,309
2024-02-23 2024-02-21 70.341 176,036 +4,957 0.02% 12,382,506
2024-02-20 2024-02-16 70.008 171,079 -451 0.02% 11,976,884
2024-02-05 2024-02-01 67.955 171,530 -450 0.02% 11,656,388
2024-02-02 2024-01-31 67.123 171,980 -1,803 0.02% 11,543,862
2024-02-01 2024-01-30 66.569 173,783 +6,760 0.02% 11,568,481
2024-01-31 2024-01-29 68.787 167,023 +901 0.02% 11,489,094
2024-01-30 2024-01-26 69.453 166,122 +2,704 0.02% 11,537,701
2024-01-24 2024-01-22 67.733 163,418 -2,704 0.02% 11,068,872
2024-01-22 2024-01-18 68.566 166,122 -2,704 0.02% 11,390,254
2024-01-19 2024-01-17 68.677 168,826 +4,507 0.02% 11,594,387
2024-01-16 2024-01-12 70.618 164,319 +1,352 0.02% 11,603,900
2024-01-03 2023-12-29 73.336 162,967 -6,760 0.02% 11,951,404
2023-12-29 2023-12-27 72.726 169,727 -2,704 0.02% 12,343,588
2023-12-28 2023-12-22 70.729 172,431 -901 0.02% 12,195,885
2023-12-22 2023-12-20 68.787 173,332 +2,253 0.02% 11,923,074
2023-12-21 2023-12-19 69.509 171,079 -2,253 0.02% 11,891,471
2023-12-20 2023-12-18 68.399 173,332 -4,958 0.02% 11,855,766
2023-12-18 2023-12-14 66.569 178,290 -450 0.02% 11,868,505
2023-12-15 2023-12-13 65.126 178,740 +5,408 0.02% 11,640,661
2023-12-08 2023-12-06 66.236 173,332 -63,995 0.02% 11,480,766
2023-12-07 2023-12-05 56.528 237,327 +13,520 0.03% 13,415,570
2023-11-27 2023-11-23 58.192 223,807 +902 0.03% 13,023,777
2023-11-23 2023-11-21 56.694 222,905 -902 0.03% 12,637,423
2023-11-13 2023-11-09 54.531 223,807 +451 0.03% 12,204,359
2023-11-10 2023-11-08 54.531 223,356 -7,661 0.03% 12,179,766
2023-11-09 2023-11-07 54.586 231,017 +2,253 0.03% 12,610,341
2023-11-08 2023-11-06 56.583 228,764 +901 0.03% 12,944,213
2023-11-07 2023-11-03 56.528 227,863 -901 0.03% 12,880,591
2023-11-03 2023-11-01 54.753 228,764 +1,803 0.03% 12,525,430
2023-11-02 2023-10-31 55.585 226,961 +1,352 0.03% 12,615,567
2023-11-01 2023-10-30 55.918 225,609 +901 0.03% 12,615,508
2023-10-31 2023-10-27 56.528 224,708 -451 0.03% 12,702,246
2023-10-30 2023-10-26 54.309 225,159 +1,803 0.03% 12,228,123
2023-10-27 2023-10-25 54.309 223,356 +1,803 0.03% 12,130,204
2023-10-25 2023-10-20 55.751 221,553 +5,858 0.03% 12,351,835
2023-10-19 2023-10-17 58.525 215,695 +10,366 0.03% 12,623,516
2023-10-18 2023-10-16 58.969 205,329 +1,802 0.03% 12,107,971
2023-10-17 2023-10-13 60.300 203,527 +2,704 0.03% 12,272,679
2023-10-16 2023-10-12 61.465 200,823 -8,112 0.03% 12,343,576
2023-10-12 2023-10-10 59.745 208,935 +2,704 0.03% 12,482,877
2023-10-06 2023-10-04 57.693 206,231 +2,254 0.03% 11,898,031
2023-10-05 2023-10-03 58.469 203,977 +450 0.03% 11,926,407
2023-10-03 2023-09-28 57.582 203,527 +2,704 0.03% 11,719,449
2023-09-29 2023-09-27 58.137 200,823 +7,661 0.03% 11,675,152
2023-09-28 2023-09-26 59.080 193,162 +4,958 0.03% 11,411,930
2023-09-27 2023-09-25 61.188 188,204 +1,352 0.02% 11,515,748
2023-09-26 2023-09-22 62.131 186,852 +1,802 0.02% 11,609,234
2023-09-25 2023-09-21 60.910 185,050 +7,662 0.02% 11,271,436
2023-09-21 2023-09-19 62.963 177,388 +450 0.02% 11,168,836
2023-09-20 2023-09-18 61.243 176,938 +902 0.02% 10,836,224
2023-09-18 2023-09-14 63.351 176,036 -12,619 0.02% 11,152,068
2023-09-13 2023-09-11 65.646 188,655 +16,245 0.02% 12,384,539
2023-09-11 2023-09-06 63.607 172,410 +883 0.02% 10,966,557
2023-09-04 2023-08-30 83.941 171,527 +22,299 0.02% 14,398,157
2023-08-29 2023-08-25 84.654 149,228 +772 0.02% 12,632,675
2023-08-28 2023-08-24 84.848 148,456 +772 0.02% 12,596,169
2023-08-25 2023-08-23 81.933 147,684 +2,702 0.02% 12,100,223
2023-08-24 2023-08-22 80.379 144,982 +1,544 0.02% 11,653,471
2023-08-23 2023-08-21 79.213 143,438 +1,930 0.02% 11,362,139
2023-08-22 2023-08-18 81.868 141,508 -772 0.02% 11,585,039
2023-08-21 2023-08-17 82.451 142,280 -772 0.02% 11,731,179
2023-08-17 2023-08-15 83.423 143,052 -1,158 0.02% 11,933,813
2023-08-16 2023-08-14 84.135 144,210 +3,088 0.02% 12,133,161
2023-08-15 2023-08-11 85.819 141,122 -1,930 0.02% 12,111,000
2023-08-07 2023-08-03 82.451 143,052 +386 0.02% 11,794,832
2023-08-04 2023-08-02 82.322 142,666 +3,474 0.02% 11,744,525
2023-08-03 2023-08-01 83.423 139,192 +1,158 0.02% 11,611,800
2023-08-02 2023-07-31 84.135 138,034 +10,421 0.02% 11,613,541
2023-08-01 2023-07-28 85.560 127,613 +8,492 0.02% 10,918,605
2023-07-31 2023-07-27 85.625 119,121 +1,930 0.02% 10,199,742
2023-07-26 2023-07-24 83.099 117,191 +2,702 0.02% 9,738,461
2023-07-21 2023-07-19 80.573 114,489 +10,035 0.02% 9,224,728
2023-07-20 2023-07-18 79.990 104,454 +5,790 0.02% 8,355,289
2023-07-19 2023-07-14 80.897 98,664 +1,544 0.01% 7,981,611
2023-07-18 2023-07-13 79.796 97,120 -386 0.01% 7,749,770
2023-07-12 2023-07-10 76.946 97,506 +1,158 0.01% 7,502,693
2023-07-11 2023-07-07 77.529 96,348 +5,018 0.01% 7,469,754
2023-07-10 2023-07-06 77.723 91,330 +1,158 0.01% 7,098,460
2023-07-07 2023-07-05 78.500 90,172 +386 0.01% 7,078,541
2023-07-06 2023-07-04 78.371 89,786 -386 0.01% 7,036,609
2023-07-05 2023-07-03 78.824 90,172 -3,860 0.01% 7,107,743
2023-07-04 2023-06-30 77.788 94,032 +7,720 0.01% 7,314,558
2023-07-03 2023-06-29 78.241 86,312 -15,826 0.01% 6,753,168
2023-06-30 2023-06-28 74.938 102,138 -11,965 0.02% 7,654,029
2023-06-29 2023-06-27 72.283 114,103 -1,930 0.02% 8,247,659
2023-06-27 2023-06-23 67.813 116,033 +1,158 0.02% 7,868,603
2023-06-21 2023-06-19 68.850 114,875 +5,789 0.02% 7,909,121
2023-06-19 2023-06-15 69.562 109,086 -3,859 0.02% 7,588,269
2023-06-16 2023-06-14 69.368 112,945 +3,859 0.02% 7,834,764
2023-06-13 2023-06-09 69.951 109,086 +5,404 0.02% 7,630,662
2023-06-06 2023-06-02 69.951 103,682 -772 0.02% 7,252,647
2023-06-05 2023-06-01 67.619 104,454 -3,474 0.02% 7,063,094
2023-06-02 2023-05-31 67.749 107,928 +4,246 0.02% 7,311,984
2023-06-01 2023-05-30 68.591 103,682 +1,930 0.02% 7,111,623
2023-05-29 2023-05-24 69.886 101,752 +3,474 0.02% 7,111,051
2023-05-24 2023-05-22 73.125 98,278 +772 0.01% 7,186,537
2023-05-22 2023-05-18 72.412 97,506 +8,492 0.01% 7,060,616
2023-05-19 2023-05-17 72.542 89,014 +1,544 0.01% 6,457,223
2023-05-17 2023-05-15 75.068 87,470 -2,316 0.01% 6,566,168
2023-05-16 2023-05-12 75.456 89,786 +2,316 0.01% 6,774,917
2023-05-11 2023-05-09 77.982 87,470 -11,580 0.01% 6,821,110
2023-05-08 2023-05-04 79.925 99,050 -1,544 0.01% 7,916,607
2023-05-05 2023-05-03 78.436 100,594 +1,544 0.02% 7,890,157
2023-04-13 2023-04-11 80.196 99,050 -1,544 0.01% 7,943,404
2023-04-12 2023-04-06 79.862 100,594 +4,972 0.02% 8,033,613
2023-04-11 2023-04-04 80.931 95,622 -1,496 0.01% 7,738,787
2023-03-24 2023-03-22 82.334 97,118 -1,871 0.01% 7,996,158
2023-03-22 2023-03-20 80.263 98,989 +1,871 0.02% 7,945,128
2023-03-17 2023-03-15 80.931 97,118 -3,741 0.01% 7,859,860
2023-03-16 2023-03-14 78.792 100,859 -2,245 0.02% 7,946,930
2023-03-14 2023-03-10 80.062 103,104 +4,864 0.02% 8,254,738
2023-03-01 2023-02-27 87.414 98,240 -749 0.02% 8,587,506
2023-02-24 2023-02-22 89.686 98,989 +2,993 0.02% 8,877,903
2023-02-17 2023-02-15 87.414 95,996 +1,496 0.01% 8,391,350
2023-02-15 2023-02-13 88.483 94,500 +2,245 0.01% 8,361,626
2023-02-14 2023-02-10 89.418 92,255 -748 0.01% 8,249,298
2023-02-13 2023-02-09 88.483 93,003 +748 0.01% 8,229,167
2023-02-09 2023-02-07 86.211 92,255 +2,993 0.01% 7,953,359
2023-02-08 2023-02-06 87.079 89,262 +6,733 0.01% 7,772,880
2023-01-30 2023-01-26 96.235 82,529 -5,611 0.01% 7,942,185
2023-01-27 2023-01-20 96.502 88,140 -748 0.01% 8,505,722
2023-01-19 2023-01-17 94.163 88,888 -374 0.01% 8,369,993
2023-01-16 2023-01-12 91.089 89,262 -374 0.01% 8,130,803
2022-12-15 2022-12-13 90.087 89,636 -749 0.01% 8,075,014
2022-12-13 2022-12-09 85.810 90,385 -748 0.01% 7,755,902
2022-12-05 2022-12-01 81.800 91,133 -374 0.01% 7,454,663
2022-11-18 2022-11-16 81.399 91,507 -374 0.01% 7,448,564
2022-11-15 2022-11-11 78.993 91,881 -2,245 0.01% 7,257,953
2022-11-04 2022-11-02 72.577 94,126 -748 0.01% 6,831,410
2022-10-10 2022-10-06 79.327 94,874 -748 0.01% 7,526,081
2022-10-03 2022-09-29 77.656 95,622 -14,215 0.01% 7,425,657
2022-09-30 2022-09-28 77.456 109,837 +14,215 0.02% 8,507,521
2022-09-27 2022-09-23 79.394 95,622 -3,741 0.01% 7,591,808
2022-09-26 2022-09-22 79.594 99,363 +3,741 0.01% 7,908,742
2022-09-23 2022-09-21 79.862 95,622 -374 0.01% 7,636,541
2022-09-22 2022-09-20 78.993 95,996 -1,870 0.01% 7,583,009
2022-09-14 2022-09-09 73.847 97,866 -374 0.01% 7,227,117
2022-09-13 2022-09-08 72.377 98,240 -375 0.01% 7,110,297
2022-09-09 2022-09-07 72.109 98,615 +375 0.01% 7,111,077
2022-09-08 2022-09-06 75.083 98,240 -375 0.01% 7,376,137
2022-09-07 2022-09-05 74.810 98,615 +964 0.01% 7,377,368
2022-09-02 2022-08-31 74.195 97,651 -1,099 0.01% 7,245,263
2022-08-30 2022-08-26 76.994 98,750 -366 0.01% 7,603,160
2022-08-26 2022-08-24 75.424 99,116 -367 0.01% 7,475,736
2022-08-24 2022-08-22 77.267 99,483 -1,831 0.02% 7,686,758
2022-08-23 2022-08-19 76.448 101,314 -733 0.02% 7,745,250
2022-08-19 2022-08-17 74.332 102,047 -366 0.02% 7,585,358
2022-08-17 2022-08-15 72.899 102,413 -1,099 0.02% 7,465,764
2022-08-16 2022-08-12 71.875 103,512 -1,098 0.02% 7,439,898
2022-08-15 2022-08-11 68.121 104,610 -15,383 0.02% 7,126,096
2022-07-08 2022-07-06 63.001 119,993 +2,930 0.02% 7,559,717
2022-06-23 2022-06-21 61.568 117,063 +3,662 0.02% 7,207,325
2022-06-17 2022-06-15 63.684 113,401 +5,861 0.02% 7,221,817
2022-06-16 2022-06-14 65.254 107,540 +1,098 0.02% 7,017,394
2022-06-06 2022-06-01 65.936 106,442 -9,522 0.02% 7,018,399
2022-05-18 2022-05-16 60.271 115,964 +366 0.02% 6,989,270
2022-05-12 2022-05-10 59.861 115,598 +3,662 0.02% 6,919,869
2022-04-20 2022-04-14 62.319 111,936 +367 0.02% 6,975,711
2022-04-13 2022-04-11 61.227 111,569 +2,930 0.02% 6,830,994
2022-04-12 2022-04-08 62.387 108,639 +2,930 0.02% 6,777,662
2022-04-06 2022-04-01 68.447 105,709 +3,455 0.02% 7,235,430
2022-03-21 2022-03-17 64.072 102,254 -2,834 0.02% 6,551,591
2022-03-17 2022-03-15 58.568 105,088 +2,834 0.02% 6,154,771
2022-03-14 2022-03-10 63.931 102,254 -4,606 0.02% 6,537,161
2022-03-10 2022-03-08 57.368 106,860 +709 0.02% 6,130,365
2022-03-03 2022-03-01 60.967 106,151 +3,543 0.02% 6,471,701
2022-02-24 2022-02-22 65.977 102,608 +708 0.02% 6,769,763
2022-02-08 2022-02-04 67.600 101,900 -5,668 0.02% 6,888,431
2022-02-07 2022-01-31 66.330 107,568 +5,668 0.02% 7,134,961
2022-01-12 2022-01-10 64.777 101,900 -5,668 0.02% 6,600,814
2022-01-11 2022-01-07 63.225 107,568 +5,668 0.02% 6,800,984
2022-01-07 2022-01-05 62.943 101,900 -6,377 0.02% 6,413,863
2021-12-30 2021-12-28 62.449 108,277 -2,834 0.02% 6,761,766
2021-12-23 2021-12-21 61.179 111,111 -4,960 0.02% 6,797,619
2021-12-22 2021-12-20 60.050 116,071 +4,960 0.02% 6,970,019
2021-12-16 2021-12-14 60.473 111,111 +2,834 0.02% 6,719,215
2021-12-09 2021-12-07 62.378 108,277 -4,251 0.02% 6,754,125
2021-12-07 2021-12-03 61.108 112,528 +4,251 0.02% 6,876,368
2021-12-02 2021-11-30 60.896 108,277 +1,063 0.02% 6,593,677
2021-12-01 2021-11-29 62.167 107,214 +10,274 0.02% 6,665,121
2021-11-30 2021-11-26 63.437 96,940 +355 0.02% 6,149,550
2021-11-17 2021-11-15 68.588 96,585 +354 0.02% 6,624,553
2021-11-10 2021-11-08 69.717 96,231 -1,417 0.02% 6,708,920
2021-11-04 2021-11-02 67.459 97,648 +354 0.02% 6,587,216
2021-11-02 2021-10-29 69.082 97,294 +354 0.02% 6,721,240
2021-11-01 2021-10-28 69.364 96,940 +1,418 0.02% 6,724,147
2021-10-19 2021-10-15 70.211 95,522 -709 0.01% 6,706,673
2021-10-18 2021-10-12 69.646 96,231 +709 0.02% 6,702,129
2021-10-06 2021-10-04 66.612 95,522 +2,480 0.01% 6,362,914
2021-09-24 2021-09-21 64.072 93,042 +354 0.01% 5,961,362
2021-09-23 2021-09-20 62.731 92,688 +354 0.01% 5,814,414
2021-09-17 2021-09-15 70.564 92,334 +709 0.01% 6,515,418
2021-09-10 2021-09-08 72.539 91,625 +354 0.01% 6,646,419
2021-09-08 2021-09-06 75.389 91,271 +1,742 0.01% 6,880,863
2021-08-19 2021-08-17 79.993 89,529 -348 0.01% 7,161,720
2021-08-18 2021-08-16 79.130 89,877 -347 0.01% 7,111,972
2021-08-17 2021-08-13 76.900 90,224 -1,043 0.01% 6,938,228
2021-07-29 2021-07-27 68.771 91,267 +1,043 0.01% 6,276,543
2021-07-28 2021-07-26 71.001 90,224 +347 0.01% 6,406,016
2021-07-27 2021-07-23 71.936 89,877 +348 0.01% 6,465,430
2021-07-22 2021-07-20 72.656 89,529 +347 0.01% 6,504,800
2021-07-21 2021-07-19 74.886 89,182 +348 0.01% 6,678,466
2021-07-16 2021-07-14 74.382 88,834 +348 0.01% 6,607,673
2021-07-13 2021-07-09 74.095 88,486 +347 0.01% 6,556,327
2021-07-12 2021-07-08 74.238 88,139 +348 0.01% 6,543,297
2021-07-05 2021-06-30 75.749 87,791 +347 0.01% 6,650,085
2021-07-02 2021-06-29 76.684 87,444 +348 0.01% 6,705,575
2021-06-23 2021-06-21 80.425 87,096 +347 0.01% 7,004,688
2021-06-22 2021-06-18 81.936 86,749 +348 0.01% 7,107,830
2021-06-17 2021-06-15 81.360 86,401 +1,042 0.01% 7,029,593
2021-06-16 2021-06-11 83.087 85,359 +695 0.01% 7,092,186
2021-06-15 2021-06-10 83.302 84,664 +1,390 0.01% 7,052,712
2021-06-08 2021-06-04 83.302 83,274 +348 0.01% 6,936,922
2021-06-03 2021-06-01 83.590 82,926 +1,043 0.01% 6,931,794
2021-06-02 2021-05-31 83.878 81,883 +2,432 0.01% 6,868,171
2021-06-01 2021-05-28 86.899 79,451 +1,390 0.01% 6,904,228
2021-05-31 2021-05-27 89.777 78,061 -7,298 0.01% 7,008,055
2021-05-28 2021-05-26 89.201 85,359 -347 0.01% 7,614,122
2021-05-27 2021-05-25 86.036 85,706 -111 0.01% 7,373,798
2021-05-25 2021-05-21 85.317 85,817 -348 0.01% 7,321,614
2021-05-21 2021-05-18 86.252 86,165 -236 0.01% 7,431,883
2021-05-20 2021-05-17 83.159 86,401 +347 0.01% 7,184,978
2021-05-17 2021-05-13 85.317 86,054 +348 0.01% 7,341,834
2021-05-14 2021-05-12 88.482 85,706 +7,298 0.01% 7,583,421
2021-05-13 2021-05-11 88.985 78,408 +695 0.01% 6,977,163
2021-05-12 2021-05-10 91.215 77,713 -6,951 0.01% 7,088,621
2021-05-07 2021-05-05 91.575 84,664 -347 0.01% 7,753,111
2021-05-06 2021-05-04 90.136 85,011 -348 0.01% 7,662,580
2021-05-04 2021-04-30 90.424 85,359 +348 0.01% 7,718,509
2021-05-03 2021-04-29 92.222 85,011 -7,298 0.01% 7,839,926
2021-04-30 2021-04-28 90.568 92,309 -10,426 0.01% 8,360,237
2021-04-21 2021-04-19 89.992 102,735 -348 0.02% 9,245,375
2021-04-20 2021-04-16 88.698 103,083 -4,865 0.02% 9,143,215
2021-04-13 2021-04-09 89.345 107,948 -695 0.02% 9,644,618
2021-04-09 2021-04-07 83.230 108,643 -348 0.02% 9,042,404
2021-04-07 2021-03-31 85.358 108,991 +1,891 0.02% 9,303,308
2021-04-01 2021-03-30 85.505 107,100 -342 0.02% 9,157,576
2021-03-22 2021-03-18 80.088 107,442 +683 0.02% 8,604,777
2021-03-11 2021-03-09 80.966 106,759 +683 0.02% 8,643,862
2021-03-04 2021-03-02 83.602 106,076 +1,366 0.02% 8,868,118
2021-03-02 2021-02-26 83.236 104,710 +1,366 0.02% 8,715,591
2021-03-01 2021-02-25 84.773 103,344 +2,732 0.02% 8,760,765
2021-02-26 2021-02-24 83.821 100,612 +1,025 0.02% 8,433,415
2021-02-25 2021-02-23 87.189 99,587 -342 0.02% 8,682,856
2021-02-24 2021-02-22 84.846 99,929 +342 0.02% 8,478,581
2021-02-23 2021-02-19 81.991 99,587 +341 0.02% 8,165,239
2021-02-22 2021-02-18 81.698 99,246 +1,708 0.02% 8,108,218
2021-02-19 2021-02-17 80.820 97,538 +1,366 0.02% 7,882,993
2021-02-18 2021-02-16 82.723 96,172 -2,732 0.02% 7,955,643
2021-02-08 2021-02-04 70.864 98,904 +341 0.02% 7,008,699
2021-02-01 2021-01-28 72.328 98,563 +342 0.02% 7,128,843
2021-01-26 2021-01-22 72.474 98,221 +1,366 0.02% 7,118,488
2021-01-25 2021-01-21 75.036 96,855 -1,708 0.02% 7,267,652
2021-01-22 2021-01-20 73.353 98,563 -683 0.02% 7,229,859
2021-01-21 2021-01-19 73.279 99,246 -341 0.02% 7,272,694
2021-01-14 2021-01-12 69.180 99,587 -342 0.02% 6,889,420
2021-01-13 2021-01-11 67.350 99,929 -6,830 0.02% 6,730,194
2021-01-11 2021-01-07 67.350 106,759 +6,830 0.02% 7,190,193
2021-01-07 2021-01-05 67.277 99,929 -341 0.02% 6,722,879
2020-12-28 2020-12-22 62.225 100,270 +341 0.02% 6,239,333
2020-12-23 2020-12-21 63.104 99,929 +683 0.02% 6,305,899
2020-12-21 2020-12-17 64.422 99,246 +683 0.02% 6,393,577
2020-12-17 2020-12-15 64.934 98,563 +683 0.02% 6,400,085
2020-12-08 2020-12-04 66.032 97,880 +7,513 0.02% 6,463,217
2020-12-03 2020-12-01 64.934 90,367 +2,049 0.01% 5,867,886
2020-12-01 2020-11-27 68.082 88,318 +2,049 0.01% 6,012,850
2020-11-27 2020-11-25 68.814 86,269 -341 0.01% 5,936,505
2020-11-23 2020-11-19 68.228 86,610 -342 0.01% 5,909,247
2020-11-20 2020-11-18 68.521 86,952 -341 0.01% 5,958,043
2020-11-16 2020-11-12 64.348 87,293 -342 0.01% 5,617,156
2020-11-13 2020-11-11 65.080 87,635 -2,049 0.01% 5,703,318
2020-11-12 2020-11-10 59.663 89,684 -1,024 0.01% 5,350,826
2020-11-03 2020-10-30 51.684 90,708 +341 0.01% 4,688,118
2020-11-02 2020-10-29 52.782 90,367 +342 0.01% 4,769,725
2020-10-29 2020-10-27 53.953 90,025 +341 0.01% 4,857,120
2020-10-19 2020-10-15 55.051 89,684 +342 0.01% 4,937,203
2020-10-15 2020-10-12 55.930 89,342 +2,732 0.01% 4,996,861
2020-10-07 2020-10-05 54.612 86,610 +341 0.01% 4,729,934
2020-09-30 2020-09-28 54.392 86,269 +342 0.01% 4,692,365
2020-09-24 2020-09-22 54.173 85,927 +683 0.01% 4,654,892
2020-09-23 2020-09-21 56.003 85,244 +341 0.01% 4,773,902
2020-09-21 2020-09-17 57.906 84,903 +342 0.01% 4,916,406
2020-09-09 2020-09-07 62.096 84,561 +1,419 0.01% 5,250,934
2020-09-08 2020-09-04 61.947 83,142 -671 0.01% 5,150,438
2020-09-03 2020-09-01 62.841 83,813 +4,701 0.01% 5,266,890
2020-09-01 2020-08-28 62.543 79,112 -336 0.01% 4,947,913
2020-08-28 2020-08-26 62.915 79,448 +336 0.01% 4,998,504
2020-08-27 2020-08-25 63.437 79,112 +671 0.01% 5,018,598
2020-08-26 2020-08-24 64.330 78,441 -2,686 0.01% 5,046,117
2020-08-24 2020-08-20 60.756 81,127 +4,029 0.01% 4,928,968
2020-08-13 2020-08-11 59.044 77,098 -2,686 0.01% 4,552,152
2020-08-10 2020-08-06 58.150 79,784 +3,694 0.01% 4,639,458
2020-08-06 2020-08-04 57.629 76,090 -3,358 0.01% 4,384,993
2020-08-05 2020-08-03 56.140 79,448 +3,693 0.01% 4,460,204
2020-07-31 2020-07-29 57.480 75,755 -1,343 0.01% 4,354,407
2020-07-28 2020-07-24 56.736 77,098 +1,343 0.01% 4,374,199
2020-07-23 2020-07-21 59.937 75,755 -671 0.01% 4,540,541
2020-07-22 2020-07-20 59.714 76,426 +336 0.01% 4,563,688
2020-07-21 2020-07-17 59.788 76,090 +335 0.01% 4,549,289
2020-07-20 2020-07-16 60.905 75,755 +336 0.01% 4,613,866
2020-07-13 2020-07-09 63.362 75,419 +672 0.01% 4,778,711
2020-07-10 2020-07-08 64.107 74,747 +1,343 0.01% 4,791,785
2020-07-09 2020-07-07 63.809 73,404 +671 0.01% 4,683,828
2020-07-07 2020-07-03 61.352 72,733 +1,008 0.01% 4,462,304
2020-07-06 2020-07-02 61.947 71,725 +335 0.01% 4,443,184
2020-07-02 2020-06-29 60.905 71,390 +1,008 0.01% 4,348,016
2020-06-30 2020-06-26 63.883 70,382 +335 0.01% 4,496,238
2020-06-26 2020-06-23 66.489 70,047 +336 0.01% 4,657,377
2020-06-23 2020-06-19 68.872 69,711 -336 0.01% 4,801,130
2020-06-12 2020-06-10 69.989 70,047 -335 0.01% 4,902,502
2020-06-10 2020-06-08 69.765 70,382 +1,678 0.01% 4,910,227
2020-06-09 2020-06-05 68.946 68,704 -33,912 0.01% 4,736,891
2020-06-05 2020-06-03 65.149 102,616 -20,146 0.02% 6,685,341
2020-06-04 2020-06-02 65.000 122,762 +2,221 0.02% 7,979,554
2020-06-03 2020-06-01 63.437 120,541 +336 0.02% 7,646,713
2020-05-29 2020-05-27 62.915 120,205 +26,861 0.02% 7,562,748
2020-05-26 2020-05-22 65.521 93,344 +27,869 0.02% 6,116,028
2020-05-21 2020-05-19 73.339 65,475 -28,876 0.01% 4,801,889
2020-05-20 2020-05-18 70.138 94,351 +672 0.02% 6,617,559
2020-05-19 2020-05-15 70.063 93,679 +671 0.02% 6,563,451
2020-05-14 2020-05-12 71.925 93,008 +28,876 0.02% 6,689,564
2020-05-13 2020-05-11 75.424 64,132 -335 0.01% 4,837,095
2020-05-12 2020-05-08 74.233 64,467 -47,344 0.01% 4,785,563
2020-05-11 2020-05-07 72.446 111,811 -336 0.02% 8,100,238
2020-05-08 2020-05-06 74.009 112,147 -335 0.02% 8,299,930
2020-05-06 2020-05-04 71.031 112,482 +1,343 0.02% 7,989,725
2020-05-04 2020-04-28 74.531 111,139 -336 0.02% 8,283,254
2020-04-24 2020-04-22 73.712 111,475 +336 0.02% 8,216,996
2020-04-23 2020-04-21 74.233 111,139 +14,102 0.02% 8,250,154
2020-04-22 2020-04-20 77.732 97,037 +1,007 0.02% 7,542,899
2020-04-21 2020-04-17 78.104 96,030 -3,357 0.02% 7,500,372
2020-04-16 2020-04-14 76.392 99,387 -336 0.02% 7,592,370
2020-04-15 2020-04-09 76.988 99,723 -672 0.02% 7,677,437
2020-04-14 2020-04-08 74.456 100,395 +672 0.02% 7,475,022
2020-04-08 2020-04-06 79.451 99,723 +336 0.02% 7,923,123
2020-04-07 2020-04-03 73.990 99,387 +16,501 0.02% 7,353,691
2020-04-06 2020-04-02 74.375 82,886 +6,826 0.01% 6,164,649
2020-03-30 2020-03-26 77.298 76,060 +13,002 0.01% 5,879,266
2020-03-27 2020-03-25 78.067 63,058 -1,300 0.01% 4,922,741
2020-03-24 2020-03-20 73.452 64,358 +1,950 0.01% 4,727,229
2020-03-23 2020-03-19 73.068 62,408 +1,300 0.01% 4,559,997
2020-03-20 2020-03-18 80.067 61,108 +650 0.01% 4,892,711
2020-03-19 2020-03-17 85.604 60,458 +650 0.01% 5,175,469
2020-03-18 2020-03-16 87.296 59,808 +3,901 0.01% 5,221,026
2020-03-17 2020-03-13 95.219 55,907 +1,300 0.01% 5,323,381
2020-03-16 2020-03-12 96.141 54,607 +1,625 0.01% 5,249,997
2020-03-13 2020-03-11 100.295 52,982 -650 0.01% 5,313,818
2020-03-12 2020-03-10 99.987 53,632 +1,950 0.01% 5,362,510
2020-03-11 2020-03-09 99.987 51,682 +3,251 0.01% 5,167,535
2020-03-10 2020-03-06 106.679 48,431 +8,126 0.01% 5,166,550
2020-03-09 2020-03-05 109.524 40,305 -5,526 0.01% 4,414,379
2020-03-06 2020-03-04 108.601 45,831 -1,950 0.01% 4,977,311
2020-03-05 2020-03-03 106.986 47,781 +1,950 0.01% 5,111,909
2020-03-04 2020-03-02 107.909 45,831 +975 0.01% 4,945,586
2020-03-02 2020-02-27 108.601 44,856 +3,576 0.01% 4,871,424
2020-02-28 2020-02-26 109.755 41,280 +650 0.01% 4,530,690
2020-02-27 2020-02-25 109.601 40,630 +325 0.01% 4,453,100
2020-02-26 2020-02-24 109.832 40,305 +2,925 0.01% 4,426,779
2020-02-25 2020-02-21 111.293 37,380 +2,275 0.01% 4,160,146
2020-02-24 2020-02-20 113.370 35,105 +3,251 0.01% 3,979,854
2020-02-21 2020-02-19 115.447 31,854 -325 0.01% 3,677,438
2020-02-20 2020-02-18 114.293 32,179 +2,600 0.01% 3,677,834
2020-02-19 2020-02-17 115.447 29,579 -3,250 0.01% 3,414,797
2020-02-18 2020-02-14 114.447 32,829 -1,625 0.01% 3,757,174
2020-02-17 2020-02-13 112.909 34,454 +1,300 0.01% 3,890,151
2020-02-14 2020-02-12 112.293 33,154 -650 0.01% 3,722,970
2020-02-13 2020-02-11 111.601 33,804 -1,951 0.01% 3,772,561
2020-02-12 2020-02-10 109.524 35,755 +325 0.01% 3,916,043
2020-02-10 2020-02-06 109.755 35,430 -2,925 0.01% 3,888,623
2020-02-07 2020-02-05 106.217 38,355 -650 0.01% 4,073,957
2020-02-05 2020-02-03 104.448 39,005 +975 0.01% 4,073,998
2020-02-04 2020-01-31 105.909 38,030 +2,600 0.01% 4,027,736
2020-02-03 2020-01-30 107.525 35,430 +976 0.01% 3,809,597
2020-01-31 2020-01-29 108.601 34,454 +975 0.01% 3,741,753
2020-01-30 2020-01-24 112.293 33,479 +650 0.01% 3,759,465
2020-01-23 2020-01-21 112.370 32,829 +6,176 0.01% 3,689,000
2020-01-21 2020-01-17 117.677 26,653 -3,576 0.00% 3,136,449
2020-01-20 2020-01-16 117.370 30,229 -325 0.01% 3,547,963
2020-01-15 2020-01-13 114.985 30,554 -14,302 0.01% 3,513,258
2020-01-14 2020-01-10 111.678 44,856 -1,300 0.01% 5,009,425
2020-01-13 2020-01-09 111.293 46,156 -1,950 0.01% 5,136,856
2020-01-10 2020-01-08 108.832 48,106 +3,250 0.01% 5,235,479
2020-01-09 2020-01-07 110.370 44,856 +1,300 0.01% 4,950,775
2020-01-08 2020-01-06 110.447 43,556 +1,626 0.01% 4,810,643
2020-01-07 2020-01-03 111.601 41,930 +325 0.01% 4,679,431
2020-01-06 2020-01-02 112.139 41,605 -1,301 0.01% 4,665,560
2020-01-02 2019-12-27 110.447 42,906 +1,301 0.01% 4,738,853
2019-12-30 2019-12-24 110.447 41,605 +1,625 0.01% 4,595,161
2019-12-23 2019-12-19 109.832 39,980 +1,300 0.01% 4,391,084
2019-12-19 2019-12-17 111.140 38,680 +3,901 0.01% 4,298,877
2019-12-18 2019-12-16 111.216 34,779 +1,300 0.01% 3,867,997
2019-12-17 2019-12-13 112.832 33,479 -2,276 0.01% 3,777,490
2019-12-16 2019-12-12 109.524 35,755 -1,950 0.01% 3,916,043
2019-12-13 2019-12-11 108.678 37,705 +1,300 0.01% 4,097,716
2019-12-11 2019-12-09 108.524 36,405 +650 0.01% 3,950,834
2019-12-10 2019-12-06 109.447 35,755 -3,900 0.01% 3,913,293
2019-12-09 2019-12-05 108.755 39,655 -4,551 0.01% 4,312,689
2019-12-06 2019-12-04 106.755 44,206 +2,601 0.01% 4,719,233
2019-12-05 2019-12-03 107.140 41,605 +5,525 0.01% 4,457,562
2019-11-27 2019-11-25 109.755 36,080 -1,625 0.01% 3,959,964
2019-11-20 2019-11-18 106.448 37,705 -1,300 0.01% 4,013,616
2019-11-19 2019-11-15 105.217 39,005 +325 0.01% 4,103,998
2019-11-18 2019-11-14 104.679 38,680 +2,275 0.01% 4,048,977
2019-11-15 2019-11-13 107.140 36,405 +1,300 0.01% 3,900,434
2019-11-14 2019-11-12 111.293 35,105 +1,626 0.01% 3,906,953
2019-11-13 2019-11-11 111.755 33,479 +7,476 0.01% 3,741,440
2019-11-07 2019-11-05 117.062 26,003 +1,625 0.00% 3,043,959
2019-11-06 2019-11-04 116.754 24,378 -2,926 0.00% 2,846,234
2019-11-05 2019-11-01 115.908 27,304 +2,601 0.00% 3,164,756
2019-11-04 2019-10-31 114.908 24,703 -3,901 0.00% 2,838,579
2019-10-31 2019-10-29 113.139 28,604 +3,901 0.00% 3,236,236
2019-10-30 2019-10-28 114.985 24,703 -3,901 0.00% 2,840,479
2019-10-25 2019-10-23 112.139 28,604 +1,300 0.00% 3,207,636
2019-10-22 2019-10-18 112.447 27,304 +651 0.00% 3,070,255
2019-10-21 2019-10-17 112.832 26,653 -651 0.00% 3,007,301
2019-10-18 2019-10-16 111.678 27,304 +651 0.00% 3,049,254
2019-10-17 2019-10-15 112.216 26,653 +650 0.00% 2,990,902
2019-10-15 2019-10-11 110.755 26,003 -650 0.00% 2,879,961
2019-10-14 2019-10-10 108.524 26,653 +650 0.00% 2,892,503
2019-10-11 2019-10-09 108.063 26,003 +650 0.00% 2,809,962
2019-10-09 2019-10-04 112.985 25,353 +325 0.00% 2,864,520
2019-10-08 2019-10-03 113.524 25,028 +325 0.00% 2,841,275
2019-09-23 2019-09-19 114.601 24,703 +325 0.00% 2,830,979
2019-09-04 2019-09-02 118.484 24,378 +435 0.00% 2,888,403
2019-08-27 2019-08-23 122.008 23,943 +1,277 0.00% 2,921,238
2019-08-19 2019-08-15 124.749 22,666 -639 0.00% 2,827,558
2019-08-16 2019-08-14 122.556 23,305 -638 0.00% 2,856,172
2019-08-15 2019-08-13 118.014 23,943 +638 0.00% 2,825,613
2019-08-14 2019-08-12 120.129 23,305 +639 0.00% 2,799,596
2019-08-13 2019-08-09 128.116 22,666 +1,596 0.00% 2,903,882
2019-08-06 2019-08-02 134.851 21,070 +3,192 0.00% 2,841,309
2019-08-05 2019-08-01 137.044 17,878 +1,277 0.00% 2,450,066
2019-08-02 2019-07-31 140.489 16,601 +3,193 0.00% 2,332,263
2019-07-25 2019-07-23 149.965 13,408 -6,385 0.00% 2,010,729
2019-07-23 2019-07-19 147.851 19,793 -6,385 0.00% 2,926,405
2019-05-02 2019-04-29 156.935 26,178 -6,385 0.00% 4,108,233
2019-04-11 2019-04-09 160.901 32,563 -1,277 0.01% 5,239,429
2019-04-10 2019-04-08 159.785 33,840 +604 0.01% 5,407,125
2019-04-09 2019-04-04 163.134 33,236 -6,271 0.01% 5,421,915
2019-04-08 2019-04-03 163.134 39,507 -5,017 0.01% 6,444,928
2019-04-03 2019-04-01 162.974 44,524 -14,423 0.01% 7,256,270
2019-04-02 2019-03-29 161.061 58,947 -12,542 0.01% 9,494,048
2019-04-01 2019-03-28 158.589 71,489 -5,016 0.01% 11,337,371
2019-03-27 2019-03-25 157.074 76,505 +1,881 0.01% 12,016,954
2019-03-25 2019-03-21 159.067 74,624 -3,135 0.01% 11,870,248
2019-03-22 2019-03-20 160.263 77,759 -4,390 0.01% 12,461,924
2019-03-21 2019-03-19 157.712 82,149 -314 0.01% 12,955,880
2019-03-20 2019-03-18 153.486 82,463 -1,567 0.01% 12,656,926
2019-03-19 2019-03-15 151.812 84,030 +313 0.01% 12,756,739
2019-02-22 2019-02-20 147.267 83,717 -313 0.01% 12,328,746
2019-02-21 2019-02-19 144.875 84,030 +313 0.01% 12,173,842
2019-01-18 2019-01-16 142.882 83,717 -313 0.01% 11,961,621
2019-01-17 2019-01-15 140.649 84,030 -1,255 0.01% 11,818,743
2019-01-16 2019-01-14 139.134 85,285 +314 0.02% 11,866,057
2019-01-09 2019-01-07 131.400 84,971 -314 0.01% 11,165,195
2019-01-04 2019-01-02 127.334 85,285 +314 0.02% 10,859,653
2019-01-02 2018-12-27 132.676 84,971 -314 0.01% 11,273,595
2018-12-20 2018-12-18 134.191 85,285 -313 0.02% 11,444,455
2018-12-19 2018-12-17 134.589 85,598 -314 0.02% 11,520,582
2018-12-18 2018-12-14 133.234 85,912 -313 0.02% 11,446,393
2018-12-12 2018-12-10 129.486 86,225 +627 0.02% 11,164,971
2018-12-11 2018-12-07 130.682 85,598 -627 0.02% 11,186,158
2018-12-10 2018-12-06 132.038 86,225 +940 0.02% 11,384,970
2018-12-06 2018-12-04 135.626 85,285 +314 0.02% 11,566,856
2018-11-29 2018-11-27 138.656 84,971 +1,254 0.01% 11,781,719
2018-11-28 2018-11-26 139.214 83,717 -627 0.01% 11,654,570
2018-11-20 2018-11-16 138.736 84,344 -313 0.01% 11,701,507
2018-11-14 2018-11-12 133.872 84,657 -314 0.01% 11,333,184
2018-11-13 2018-11-09 132.756 84,971 +627 0.01% 11,280,370
2018-11-12 2018-11-08 137.460 84,344 -313 0.01% 11,593,907
2018-11-09 2018-11-07 136.104 84,657 -314 0.01% 11,522,183
2018-11-06 2018-11-02 137.141 84,971 -1,254 0.01% 11,652,994
2018-10-22 2018-10-18 134.111 86,225 -314 0.02% 11,563,720
2018-10-16 2018-10-12 130.443 86,539 +314 0.02% 11,288,430
2018-10-11 2018-10-09 133.872 86,225 -627 0.02% 11,543,095
2018-10-09 2018-10-05 132.118 86,852 +313 0.02% 11,474,683
2018-10-05 2018-10-03 136.344 86,539 -313 0.02% 11,799,031
2018-10-04 2018-10-02 130.045 86,852 +627 0.02% 11,294,634
2018-09-18 2018-09-14 139.692 86,225 -941 0.02% 12,044,968
2018-09-17 2018-09-13 137.380 87,166 +941 0.02% 11,974,869
2018-09-12 2018-09-10 135.068 86,225 -3,763 0.02% 11,646,219
2018-09-11 2018-09-07 136.184 89,988 +3,763 0.02% 12,254,930
2018-09-10 2018-09-06 137.300 86,225 -3,136 0.02% 11,838,719
2018-09-05 2018-09-03 144.573 89,361 +1,194 0.02% 12,919,213
2018-08-28 2018-08-24 143.280 88,167 -1,238 0.02% 12,632,593
2018-08-27 2018-08-23 143.442 89,405 +1,238 0.02% 12,824,424
2018-08-20 2018-08-16 145.462 88,167 -310 0.02% 12,824,967
2018-08-17 2018-08-15 143.361 88,477 +310 0.02% 12,684,160
2018-08-14 2018-08-10 142.230 88,167 -1,238 0.02% 12,539,968
2018-08-13 2018-08-09 140.694 89,405 +1,238 0.02% 12,578,773
2018-08-09 2018-08-07 140.290 88,167 -310 0.02% 12,368,969
2018-08-08 2018-08-06 136.573 88,477 +310 0.02% 12,083,557
2018-07-24 2018-07-20 137.381 88,167 -1,856 0.02% 12,112,469
2018-07-20 2018-07-18 134.795 90,023 +1,856 0.02% 12,134,649
2018-07-11 2018-07-09 139.078 88,167 -3,094 0.02% 12,262,094
2018-07-10 2018-07-06 138.997 91,261 +3,094 0.02% 12,685,026
2018-06-15 2018-06-13 134.391 88,167 -619 0.02% 11,848,845
2018-06-14 2018-06-12 133.744 88,786 -1,237 0.02% 11,874,633
2018-05-21 2018-05-17 125.744 90,023 -310 0.02% 11,319,853
2018-05-15 2018-05-11 127.926 90,333 -309 0.02% 11,555,934
2018-04-25 2018-04-23 124.451 90,642 +309 0.02% 11,280,488
2018-04-24 2018-04-20 124.936 90,333 +310 0.02% 11,285,833
2018-04-11 2018-04-09 131.992 90,023 +1,230 0.02% 11,882,343
2018-04-03 2018-03-28 130.927 88,793 -1,526 0.02% 11,625,418
2018-03-23 2018-03-21 132.975 90,319 +3,051 0.02% 12,010,213
2018-03-19 2018-03-15 132.484 87,268 -305 0.02% 11,561,605
2018-03-14 2018-03-12 131.910 87,573 -305 0.02% 11,551,787
2018-03-06 2018-03-02 127.978 87,878 -610 0.02% 11,246,419
2018-03-01 2018-02-27 129.944 88,488 -305 0.02% 11,498,486
2018-02-09 2018-02-07 121.751 88,793 +305 0.02% 10,810,620
2018-02-08 2018-02-06 122.898 88,488 +305 0.02% 10,874,986
2018-02-06 2018-02-02 128.551 88,183 +305 0.02% 11,336,028
2018-01-30 2018-01-26 130.599 87,878 -5,797 0.02% 11,476,820
2018-01-25 2018-01-23 129.862 93,675 -3,357 0.02% 12,164,830
2018-01-22 2018-01-18 126.339 97,032 +9,154 0.02% 12,258,926
2018-01-05 2018-01-03 120.112 87,878 +610 0.02% 10,555,218
2017-11-08 2017-11-06 126.421 87,268 +2,441 0.02% 11,032,502
2017-10-24 2017-10-20 125.520 84,827 +3,052 0.02% 10,647,458
2017-10-19 2017-10-17 125.192 81,775 -305 0.01% 10,237,572
2017-10-18 2017-10-16 125.847 82,080 +305 0.01% 10,329,556
2017-10-11 2017-10-09 124.946 81,775 -305 0.01% 10,217,472
2017-10-10 2017-10-06 125.028 82,080 +305 0.01% 10,262,306
2017-10-09 2017-10-04 125.192 81,775 -6,103 0.01% 10,237,572
2017-09-26 2017-09-22 125.765 87,878 +305 0.02% 11,052,019
2017-09-22 2017-09-20 128.879 87,573 +305 0.02% 11,286,311
2017-09-21 2017-09-19 130.108 87,268 -305 0.02% 11,354,254
2017-09-06 2017-09-04 132.755 87,573 +1,098 0.02% 11,625,723
2017-08-31 2017-08-29 131.012 86,475 -904 0.02% 11,329,284
2017-08-21 2017-08-17 130.265 87,379 +1,205 0.02% 11,382,469
2017-08-04 2017-08-02 130.265 86,174 +2,410 0.02% 11,225,499
2017-08-02 2017-07-31 129.270 83,764 -1,205 0.02% 10,828,159
2017-06-12 2017-06-08 131.510 84,969 -602 0.02% 11,174,279
2017-06-02 2017-05-31 127.279 85,571 +1,807 0.02% 10,891,350
2017-05-29 2017-05-25 129.934 83,764 +1,206 0.02% 10,883,759
2017-05-26 2017-05-24 129.021 82,558 -2,109 0.02% 10,651,709
2017-05-25 2017-05-23 127.610 84,667 -302 0.02% 10,804,390
2017-05-24 2017-05-22 125.287 84,969 +1,507 0.02% 10,645,528
2017-05-17 2017-05-15 124.292 83,462 +3,013 0.02% 10,373,620
2017-05-15 2017-05-11 123.379 80,449 -6,026 0.01% 9,925,705
2017-05-11 2017-05-09 123.379 86,475 +602 0.02% 10,669,186
2017-05-05 2017-05-02 124.126 85,873 +1,206 0.02% 10,659,037
2017-05-02 2017-04-27 125.038 84,667 +1,205 0.02% 10,586,616
2017-04-26 2017-04-24 123.213 83,462 +3,013 0.02% 10,283,596
2017-04-11 2017-04-07 131.117 80,449 +1,133 0.01% 10,548,195
2017-04-03 2017-03-30 131.032 79,316 -891 0.01% 10,392,965
2017-03-21 2017-03-17 131.369 80,207 -1,486 0.01% 10,536,715
2017-03-20 2017-03-16 132.800 81,693 +595 0.02% 10,848,805
2017-03-06 2017-03-02 135.829 81,098 +1,188 0.02% 11,015,488
2017-03-02 2017-02-28 134.315 79,910 +297 0.01% 10,733,073
2017-02-24 2017-02-22 135.409 79,613 +891 0.01% 10,780,281
2017-02-23 2017-02-21 135.493 78,722 -2,376 0.01% 10,666,257
2017-02-03 2017-02-01 133.305 81,098 -298 0.02% 10,810,739
2017-01-16 2017-01-12 131.706 81,396 -297 0.02% 10,720,313
2016-12-02 2016-11-30 130.023 81,693 +2,377 0.02% 10,621,929
2016-11-28 2016-11-24 129.518 79,316 +297 0.01% 10,272,815
2016-11-15 2016-11-11 132.126 79,019 +297 0.01% 10,440,499
2016-11-14 2016-11-10 136.755 78,722 -594 0.01% 10,765,632
2016-11-11 2016-11-09 134.062 79,316 +297 0.01% 10,633,265
2016-09-29 2016-09-27 141.889 79,019 +297 0.01% 11,211,899
2016-09-07 2016-09-05 148.311 78,722 +908 0.01% 11,675,344
2016-08-09 2016-08-05 154.782 77,814 +1,761 0.01% 12,044,174
2016-08-05 2016-08-03 153.249 76,053 +2,056 0.01% 11,655,054
2016-07-04 2016-06-29 146.693 73,997 -881 0.01% 10,854,875
2016-06-23 2016-06-21 145.757 74,878 -881 0.01% 10,913,987
2016-06-22 2016-06-20 145.502 75,759 -5,873 0.01% 11,023,048
2016-06-15 2016-06-13 144.735 81,632 +2,056 0.02% 11,815,029
2016-06-10 2016-06-07 148.992 79,576 -2,937 0.01% 11,856,201
2016-05-16 2016-05-12 137.839 82,513 +1,175 0.02% 11,373,513
2016-05-10 2016-05-06 140.223 81,338 +3,524 0.02% 11,405,452
2016-04-18 2016-04-14 142.522 77,814 -294 0.01% 11,090,180
2016-04-13 2016-04-11 146.933 78,108 +2,571 0.01% 11,476,630
2016-01-08 2016-01-06 147.549 75,537 +284 0.01% 11,145,415
2015-12-29 2015-12-24 153.007 75,253 -284 0.01% 11,514,262
2015-12-07 2015-12-03 151.335 75,537 +284 0.01% 11,431,366
2015-12-04 2015-12-02 153.624 75,253 -284 0.01% 11,560,637
2015-12-01 2015-11-27 150.014 75,537 +284 0.01% 11,331,616
2015-11-23 2015-11-19 153.712 75,253 -284 0.01% 11,567,262
2015-11-17 2015-11-13 151.951 75,537 +284 0.01% 11,477,916
2015-09-09 2015-09-07 148.786 75,253 +982 0.01% 11,196,582
2015-09-04 2015-09-01 150.391 74,271 +560 0.01% 11,169,724
2015-07-15 2015-07-13 175.903 73,711 +1,121 0.01% 12,965,964
2015-07-09 2015-07-07 174.030 72,590 -5,605 0.01% 12,632,802
2015-06-30 2015-06-26 174.565 78,195 +5,605 0.02% 13,650,087
2015-06-18 2015-06-16 175.457 72,590 +2,803 0.01% 12,736,402
2015-06-15 2015-06-11 177.598 69,787 +2,803 0.01% 12,393,997
2015-04-15 2015-04-13 198.677 66,984 +1,724 0.01% 13,308,204
2015-04-14 2015-04-10 199.044 65,260 -3,823 0.01% 12,989,584
2015-03-26 2015-03-24 186.043 69,083 -3,277 0.01% 12,852,379
2015-03-25 2015-03-23 184.578 72,360 +3,277 0.01% 13,356,040
2015-03-20 2015-03-18 187.507 69,083 -2,731 0.01% 12,953,579
2015-03-19 2015-03-17 186.592 71,814 +3,823 0.01% 13,399,912
2015-03-18 2015-03-16 186.592 67,991 +3,823 0.01% 12,686,571
2015-03-12 2015-03-10 189.339 64,168 -2,731 0.01% 12,149,480
2015-03-10 2015-03-06 189.888 66,899 +4,369 0.01% 12,703,314
2015-03-05 2015-03-03 194.283 62,530 +2,731 0.01% 12,148,494
2015-03-04 2015-03-02 195.198 59,799 -9,284 0.01% 11,672,658
2015-02-10 2015-02-06 193.367 69,083 -8,465 0.01% 13,358,378
2015-02-09 2015-02-05 191.719 77,548 +8,465 0.02% 14,867,431
2015-02-04 2015-02-02 191.353 69,083 -5,461 0.01% 13,219,229
2015-01-26 2015-01-22 186.226 74,544 +8,738 0.02% 13,882,008
2015-01-20 2015-01-16 188.057 65,806 +3,276 0.01% 12,375,267
2015-01-19 2015-01-15 188.789 62,530 -3,276 0.01% 11,804,993
2015-01-15 2015-01-13 186.592 65,806 +5,461 0.01% 12,278,867
2015-01-14 2015-01-12 185.493 60,345 -819 0.01% 11,193,589
2015-01-13 2015-01-09 182.655 61,164 +3,276 0.01% 11,171,910
2014-12-10 2014-12-08 190.804 57,888 +19,114 0.01% 11,045,233
2014-12-02 2014-11-28 195.198 38,774 -10,922 0.01% 7,568,616
2014-12-01 2014-11-27 190.987 49,696 +10,922 0.01% 9,491,271
2014-11-26 2014-11-24 189.888 38,774 +2,185 0.01% 7,362,715
2014-10-30 2014-10-28 185.127 36,589 -547 0.01% 6,773,612
2014-09-12 2014-09-10 190.071 37,136 +1,093 0.01% 7,058,479
2014-09-10 2014-09-05 197.434 36,043 +374 0.01% 7,116,115
2014-09-04 2014-09-02 194.288 35,669 -2,702 0.01% 6,930,074
2014-08-29 2014-08-27 194.288 38,371 -2,702 0.01% 7,455,041
2014-08-12 2014-08-08 180.966 41,073 +2,702 0.01% 7,432,808
2014-07-30 2014-07-28 181.151 38,371 -1,081 0.01% 6,950,938
2014-07-04 2014-07-02 181.151 39,452 -2,161 0.01% 7,146,762
2014-07-03 2014-06-30 176.525 41,613 +2,161 0.01% 7,345,731
2014-06-30 2014-06-26 176.525 39,452 -2,702 0.01% 6,964,261
2014-06-25 2014-06-23 173.842 42,154 +2,702 0.01% 7,328,131
2014-06-17 2014-06-13 175.785 39,452 -2,702 0.01% 6,935,060
2014-05-29 2014-05-27 171.529 42,154 -1,081 0.01% 7,230,630
2014-05-22 2014-05-20 169.031 43,235 -5,404 0.01% 7,308,052
2014-05-20 2014-05-16 168.938 48,639 +1,081 0.01% 8,216,995
2014-05-16 2014-05-14 168.661 47,558 -2,162 0.01% 8,021,173
2014-05-15 2014-05-13 166.996 49,720 +1,081 0.01% 8,303,017
2014-04-09 2014-04-07 175.763 48,639 +1,300 0.01% 8,548,955
2014-04-04 2014-04-02 175.003 47,339 -263 0.01% 8,284,462
2014-04-03 2014-04-01 173.672 47,602 -263 0.01% 8,267,139
2014-02-04 2014-01-28 159.033 47,865 +1,052 0.01% 7,612,117
2014-01-15 2014-01-13 167.588 46,813 +263 0.01% 7,845,313
2014-01-10 2014-01-08 167.778 46,550 +5,260 0.01% 7,810,087
2014-01-07 2014-01-03 169.490 41,290 +263 0.01% 6,998,222
2014-01-06 2014-01-02 173.292 41,027 -263 0.01% 7,109,645
2014-01-03 2013-12-31 172.817 41,290 +263 0.01% 7,135,596
2013-11-20 2013-11-18 174.623 41,027 -263 0.01% 7,164,244
2013-11-14 2013-11-12 172.246 41,290 +263 0.01% 7,112,046
2013-10-28 2013-10-24 171.106 41,027 +263 0.01% 7,019,945
2013-09-13 2013-09-11 173.197 40,764 -1,578 0.01% 7,060,194
2013-09-11 2013-09-09 176.920 42,342 +458 0.01% 7,491,134
2013-08-19 2013-08-15 179.226 41,884 -520 0.01% 7,506,705
2013-08-15 2013-08-12 178.649 42,404 -520 0.01% 7,575,453
2013-07-22 2013-07-18 178.457 42,924 -520 0.01% 7,660,101
2013-06-25 2013-06-21 174.998 43,444 -10,406 0.01% 7,602,600
2013-06-19 2013-06-17 181.436 53,850 -5,203 0.01% 9,770,349
2013-06-14 2013-06-11 175.574 59,053 +2,601 0.01% 10,368,189
2013-06-11 2013-06-07 176.151 56,452 +3,122 0.01% 9,944,070
2013-06-10 2013-06-06 177.785 53,330 +1,041 0.01% 9,481,252
2013-06-07 2013-06-05 180.379 52,289 +11,966 0.01% 9,431,852
2013-06-04 2013-05-31 189.701 40,323 +2,602 0.01% 7,649,312
2013-05-22 2013-05-20 195.467 37,721 -9,365 0.01% 7,373,209
2013-04-30 2013-04-26 189.124 47,086 -1,041 0.01% 8,905,110
2013-04-23 2013-04-19 184.512 48,127 -9,365 0.01% 8,879,989
2013-04-22 2013-04-18 182.397 57,492 -2,342 0.01% 10,486,390
2013-04-19 2013-04-17 179.995 59,834 -2,861 0.01% 10,769,814
2013-04-18 2013-04-16 180.668 62,695 +2,601 0.01% 11,326,954
2013-04-17 2013-04-15 181.629 60,094 +3,902 0.01% 10,914,788
2013-04-16 2013-04-12 181.821 56,192 -780 0.01% 10,216,873
2013-04-15 2013-04-11 180.571 56,972 -520 0.01% 10,287,519
2013-04-12 2013-04-10 180.668 57,492 +5,203 0.01% 10,386,941
2013-04-10 2013-04-08 191.516 52,289 +1,335 0.01% 10,014,200
2013-04-09 2013-04-05 191.319 50,954 +1,014 0.01% 9,748,476
2013-03-19 2013-03-15 191.319 49,940 +3,549 0.01% 9,554,478
2013-03-18 2013-03-14 195.560 46,391 +4,056 0.01% 9,072,211
2013-03-15 2013-03-13 197.828 42,335 +3,042 0.01% 8,375,046
2013-03-13 2013-03-11 200.589 39,293 -6,084 0.01% 7,881,753
2013-01-29 2013-01-25 194.278 45,377 -2,535 0.01% 8,815,739
2013-01-25 2013-01-23 192.305 47,912 +2,535 0.01% 9,213,733
2013-01-22 2013-01-18 194.771 45,377 -7,605 0.01% 8,838,114
2013-01-18 2013-01-16 194.376 52,982 -3,042 0.01% 10,298,446
2013-01-14 2013-01-10 193.489 56,024 -17,238 0.01% 10,840,014
2013-01-11 2013-01-09 192.798 73,262 -5,577 0.02% 14,124,798
2013-01-10 2013-01-08 189.938 78,839 +5,070 0.02% 14,974,561
2013-01-09 2013-01-07 191.714 73,769 +10,140 0.02% 14,142,522
2013-01-08 2013-01-04 192.404 63,629 -12,675 0.01% 12,242,471
2013-01-07 2013-01-03 191.615 76,304 -9,127 0.02% 14,620,991
2012-12-19 2012-12-17 184.514 85,431 +1,521 0.02% 15,763,258
2012-12-18 2012-12-14 185.402 83,910 +1,014 0.02% 15,557,087
2012-12-17 2012-12-13 185.106 82,896 +11,155 0.02% 15,344,564
2012-12-14 2012-12-12 185.994 71,741 +14,703 0.02% 13,343,379
2012-11-28 2012-11-26 188.361 57,038 -507 0.01% 10,743,712
2012-11-27 2012-11-23 187.868 57,545 -1,521 0.01% 10,810,836
2012-11-26 2012-11-22 186.388 59,066 -1,014 0.01% 11,009,208
2012-11-22 2012-11-20 182.641 60,080 +1,014 0.01% 10,973,056
2012-11-09 2012-11-07 185.501 59,066 -1,014 0.01% 10,956,783
2012-11-06 2012-11-02 184.120 60,080 -3,042 0.01% 11,061,931
2012-10-31 2012-10-29 181.063 63,122 +3,042 0.01% 11,429,050
2012-10-25 2012-10-22 183.430 60,080 +5,070 0.01% 11,020,456
2012-10-24 2012-10-19 184.317 55,010 -5,070 0.01% 10,139,293
2012-10-19 2012-10-17 184.712 60,080 -8,619 0.01% 11,097,481
2012-10-17 2012-10-15 180.373 68,699 +8,619 0.01% 12,391,413
2012-10-15 2012-10-11 180.175 60,080 +5,070 0.01% 10,824,932
2012-10-12 2012-10-10 181.556 55,010 +253 0.01% 9,987,393
2012-10-09 2012-10-05 183.923 54,757 +2,028 0.01% 10,071,060
2012-10-05 2012-10-03 188.854 52,729 -1,014 0.01% 9,958,066
2012-09-28 2012-09-26 185.205 53,743 +1,014 0.01% 9,953,463
2012-09-20 2012-09-18 184.909 52,729 -507 0.01% 9,750,065
2012-09-18 2012-09-14 184.120 53,236 -15,210 0.01% 9,801,814
2012-09-14 2012-09-12 182.148 68,446 -7,605 0.01% 12,467,279
2012-09-13 2012-09-11 185.325 76,051 -253 0.02% 14,094,143
2012-09-12 2012-09-10 182.434 76,304 +820 0.02% 13,920,434
2012-09-03 2012-08-30 182.135 75,484 +251 0.02% 13,748,263
2012-08-28 2012-08-24 183.929 75,233 +5,016 0.02% 13,837,547
2012-08-21 2012-08-17 184.527 70,217 -251 0.02% 12,956,958
2012-08-17 2012-08-15 182.334 70,468 +2,508 0.02% 12,848,725
2012-08-16 2012-08-14 183.231 67,960 +251 0.01% 12,452,405
2012-08-08 2012-08-06 189.013 67,709 -502 0.01% 12,797,911
2012-08-07 2012-08-03 184.328 68,211 +502 0.02% 12,573,196
2012-08-06 2012-08-02 187.219 67,709 -502 0.01% 12,676,412
2012-08-01 2012-07-30 185.225 68,211 -251 0.02% 12,634,396
2012-07-17 2012-07-13 177.150 68,462 +251 0.02% 12,128,061
2012-07-13 2012-07-11 183.730 68,211 +502 0.02% 12,532,396
2012-06-19 2012-06-15 176.153 67,709 -251 0.01% 11,927,167
2012-06-13 2012-06-11 168.776 67,960 -5,016 0.01% 11,470,034
2012-06-12 2012-06-08 164.490 72,976 +5,016 0.02% 12,003,789
2012-06-07 2012-06-05 163.592 67,960 -251 0.01% 11,117,735
2012-06-06 2012-06-04 162.097 68,211 +251 0.02% 11,056,797
2012-05-30 2012-05-28 169.275 67,960 -1,505 0.01% 11,503,909
2012-05-28 2012-05-24 163.692 69,465 +1,003 0.02% 11,370,867
2012-05-25 2012-05-23 165.287 68,462 +502 0.02% 11,315,884
2012-05-23 2012-05-21 167.480 67,960 -753 0.01% 11,381,959
2012-05-22 2012-05-18 164.988 68,713 +753 0.02% 11,336,821
2012-05-21 2012-05-17 165.387 67,960 -502 0.01% 11,239,685
2012-05-18 2012-05-16 165.586 68,462 +1,003 0.02% 11,336,359
2012-05-15 2012-05-11 172.963 67,459 +251 0.01% 11,667,928
2012-05-02 2012-04-27 179.842 67,208 -5,015 0.01% 12,086,815
2012-04-26 2012-04-24 176.253 72,223 +5,015 0.02% 12,729,524
2012-04-17 2012-04-13 174.359 67,208 -5,015 0.01% 11,718,314
2012-04-16 2012-04-12 172.963 72,223 +250 0.02% 12,491,925
2012-04-13 2012-04-11 172.564 71,973 -250 0.02% 12,419,984
2012-04-11 2012-04-05 181.728 72,223 +1,898 0.02% 13,124,930
2012-03-30 2012-03-28 180.499 70,325 -3,174 0.02% 12,693,610
2012-03-29 2012-03-27 180.192 73,499 -245 0.02% 13,243,940
2012-03-23 2012-03-21 175.790 73,744 +245 0.02% 12,963,435
2012-03-22 2012-03-20 177.530 73,499 +3,907 0.02% 13,048,291
2012-03-21 2012-03-19 179.987 69,592 +3,907 0.02% 12,525,680
2012-03-20 2012-03-16 183.264 65,685 -1,954 0.01% 12,037,668
2012-03-19 2012-03-15 182.956 67,639 +1,954 0.02% 12,374,990
2012-03-16 2012-03-14 184.390 65,685 -5,372 0.01% 12,111,642
2012-03-15 2012-03-13 183.161 71,057 -3,419 0.02% 13,014,885
2012-03-13 2012-03-09 177.633 74,476 +488 0.02% 13,229,363
2012-03-08 2012-03-06 176.097 73,988 +2,931 0.02% 13,029,053
2012-03-06 2012-03-02 181.216 71,057 -3,175 0.02% 12,876,661
2012-03-05 2012-03-01 180.397 74,232 -488 0.02% 13,391,221
2012-03-02 2012-02-29 180.602 74,720 -2,442 0.02% 13,494,555
2012-02-27 2012-02-23 175.892 77,162 +2,442 0.02% 13,572,184
2012-02-21 2012-02-17 181.933 74,720 -2,442 0.02% 13,594,004
2012-02-20 2012-02-16 180.704 77,162 +488 0.02% 13,943,484
2012-02-16 2012-02-14 176.097 76,674 +2,442 0.02% 13,502,049
2012-02-14 2012-02-10 175.278 74,232 -244 0.02% 13,011,220
2012-02-13 2012-02-09 176.302 74,476 -244 0.02% 13,130,238
2012-02-10 2012-02-08 174.356 74,720 -244 0.02% 13,027,906
2012-02-06 2012-02-02 174.459 74,964 +244 0.02% 13,078,124
2012-02-02 2012-01-31 176.609 74,720 -244 0.02% 13,196,206
2012-02-01 2012-01-30 168.111 74,964 -977 0.02% 12,602,277
2012-01-31 2012-01-27 168.009 75,941 -489 0.02% 12,758,746
2012-01-30 2012-01-26 168.111 76,430 -244 0.02% 12,848,728
2012-01-26 2012-01-19 157.975 76,674 +244 0.02% 12,112,594
2012-01-20 2012-01-18 155.723 76,430 +2,198 0.02% 11,901,897
2012-01-19 2012-01-17 161.661 74,232 +488 0.02% 12,000,419
2012-01-17 2012-01-13 159.818 73,744 +489 0.02% 11,785,627
2012-01-16 2012-01-12 159.511 73,255 +488 0.02% 11,684,976
2012-01-13 2012-01-11 159.613 72,767 -977 0.02% 11,614,585
2012-01-12 2012-01-10 157.975 73,744 +245 0.02% 11,649,726
2012-01-11 2012-01-09 158.897 73,499 -489 0.02% 11,678,747
2012-01-10 2012-01-06 154.494 73,988 +2,442 0.02% 11,430,721
2012-01-05 2012-01-03 219.765 71,546 -14,895 0.02% 15,723,290
2012-01-04 2011-12-30 220.470 86,441 +11,388 0.02% 19,057,671
2011-12-20 2011-12-16 218.236 75,053 +213 0.02% 16,379,280
2011-12-14 2011-12-12 216.355 74,840 -213 0.02% 16,191,996
2011-12-13 2011-12-09 213.886 75,053 +12,970 0.02% 16,052,753
2011-12-12 2011-12-08 214.944 62,083 +212 0.02% 13,344,357
2011-11-28 2011-11-24 214.709 61,871 +426 0.02% 13,284,239
2011-11-24 2011-11-22 216.472 61,445 +425 0.02% 13,301,148
2011-11-23 2011-11-21 217.413 61,020 +1,276 0.02% 13,266,547
2011-11-22 2011-11-18 220.353 59,744 +425 0.02% 13,164,751
2011-11-18 2011-11-16 224.468 59,319 -213 0.02% 13,315,225
2011-11-17 2011-11-15 227.996 59,532 +1,914 0.02% 13,573,038
2011-11-15 2011-11-11 227.878 57,618 -3,827 0.01% 13,129,879
2011-11-14 2011-11-10 222.587 61,445 +2,338 0.02% 13,676,845
2011-11-11 2011-11-09 230.583 59,107 -425 0.02% 13,629,041
2011-11-10 2011-11-08 224.115 59,532 +425 0.02% 13,342,037
2011-11-04 2011-11-02 217.413 59,107 -425 0.02% 12,850,635
2011-11-03 2011-11-01 212.827 59,532 -1,063 0.02% 12,670,035
2011-11-02 2011-10-31 212.945 60,595 +638 0.02% 12,903,396
2011-11-01 2011-10-28 216.708 59,957 +638 0.02% 12,993,137
2011-10-31 2011-10-27 220.941 59,319 +425 0.02% 13,105,976
2011-10-19 2011-10-17 220.470 58,894 -4,252 0.02% 12,984,376
2011-10-14 2011-10-12 216.120 63,146 -2,126 0.02% 13,647,092
2011-10-13 2011-10-11 207.654 65,272 +1,275 0.02% 13,553,966
2011-10-12 2011-10-10 210.593 63,997 -638 0.02% 13,477,334
2011-10-11 2011-10-07 207.418 64,635 -425 0.02% 13,406,491
2011-10-10 2011-10-06 192.720 65,060 +851 0.02% 12,538,390
2011-10-06 2011-10-03 193.426 64,209 -2,552 0.02% 12,419,685
2011-10-03 2011-09-28 194.014 66,761 +213 0.02% 12,952,558
2011-09-28 2011-09-26 191.897 66,548 +1,488 0.02% 12,770,383
2011-09-27 2011-09-23 201.539 65,060 +5,953 0.02% 13,112,142
2011-09-26 2011-09-22 215.297 59,107 -850 0.02% 12,725,535
2011-09-20 2011-09-16 226.702 59,957 -1,276 0.02% 13,592,386
2011-09-19 2011-09-15 222.704 61,233 +1,063 0.02% 13,636,857
2011-09-16 2011-09-14 226.820 60,170 +638 0.02% 13,647,749
2011-09-15 2011-09-12 249.810 59,532 +11,907 0.02% 14,871,708
2011-09-14 2011-09-09 257.900 47,625 +1,939 0.01% 12,282,504
2011-09-12 2011-09-08 256.184 45,686 +21,211 0.01% 11,704,035
2011-09-09 2011-09-07 255.204 24,475 -611 0.01% 6,246,110
2011-09-08 2011-09-06 250.791 25,086 -612 0.01% 6,291,341
2011-09-07 2011-09-05 251.036 25,698 -2,040 0.01% 6,451,125
2011-09-06 2011-09-02 254.468 27,738 +2,448 0.01% 7,058,439
2011-09-02 2011-08-31 254.713 25,290 +815 0.01% 6,441,701
2011-09-01 2011-08-30 256.184 24,475 -407 0.01% 6,270,110
2011-08-31 2011-08-29 250.546 24,882 -408 0.01% 6,234,080
2011-08-30 2011-08-26 249.565 25,290 -204 0.01% 6,311,503
2011-08-29 2011-08-25 251.772 25,494 -612 0.01% 6,418,664
2011-08-25 2011-08-23 249.075 26,106 -2,448 0.01% 6,502,348
2011-08-24 2011-08-22 243.436 28,554 -204 0.01% 6,951,082
2011-08-23 2011-08-19 240.617 28,758 -1,223 0.01% 6,919,667
2011-08-22 2011-08-18 243.069 29,981 -204 0.01% 7,287,441
2011-08-17 2011-08-15 242.088 30,185 -5,303 0.01% 7,307,427
2011-08-16 2011-08-12 235.346 35,488 -1,428 0.01% 8,351,970
2011-08-15 2011-08-11 232.772 36,916 +612 0.01% 8,593,019
2011-08-12 2011-08-10 235.591 36,304 +7,750 0.01% 8,552,913
2011-08-11 2011-08-09 231.914 28,554 +4,079 0.01% 6,622,078
2011-08-10 2011-08-08 248.094 24,475 +5,099 0.01% 6,072,107
2011-08-09 2011-08-05 252.262 19,376 +5,507 0.01% 4,887,825
2011-08-08 2011-08-04 259.371 13,869 +4,079 0.00% 3,597,220
2011-08-05 2011-08-03 262.068 9,790 +408 0.00% 2,565,645
2011-07-15 2011-07-13 269.668 9,382 +612 0.00% 2,530,022
2011-07-14 2011-07-12 271.384 8,770 +612 0.00% 2,380,035
2011-07-05 2011-06-30 280.209 8,158 -204 0.00% 2,285,947
2011-06-28 2011-06-24 269.668 8,362 -204 0.00% 2,254,961
2011-06-24 2011-06-22 265.500 8,566 +612 0.00% 2,274,274
2011-06-22 2011-06-20 268.932 7,954 +408 0.00% 2,139,087
2011-06-21 2011-06-17 274.080 7,546 +408 0.00% 2,068,211
2011-06-20 2011-06-16 278.003 7,138 -204 0.00% 1,984,384
2011-06-15 2011-06-13 277.267 7,342 +204 0.00% 2,035,697
2011-06-10 2011-06-08 282.906 7,138 +611 0.00% 2,019,382
2011-05-31 2011-05-27 284.867 6,527 -204 0.00% 1,859,328
2011-05-27 2011-05-25 283.887 6,731 +204 0.00% 1,910,840
2011-05-26 2011-05-24 281.435 6,527 -407 0.00% 1,836,926
2011-05-19 2011-05-17 282.416 6,934 +203 0.00% 1,958,270
2011-05-18 2011-05-16 286.828 6,731 -203 0.00% 1,930,642
2011-05-16 2011-05-12 283.887 6,934 +203 0.00% 1,968,469
2011-05-12 2011-05-09 300.165 6,731 +140 0.00% 2,020,412
2011-04-26 2011-04-20 295.409 6,591 -200 0.00% 1,947,039
2011-04-15 2011-04-13 301.667 6,791 -399 0.00% 2,048,623
2011-04-14 2011-04-12 297.912 7,190 -399 0.00% 2,141,988
2011-04-13 2011-04-11 297.912 7,589 -200 0.00% 2,260,855
2011-04-12 2011-04-08 299.915 7,789 -200 0.00% 2,336,037
2011-03-28 2011-03-24 277.884 7,989 -200 0.00% 2,220,019
2011-03-25 2011-03-23 279.136 8,189 -399 0.00% 2,285,846
2011-03-24 2011-03-22 278.385 8,588 -400 0.00% 2,390,771
2011-03-23 2011-03-21 274.129 8,988 +200 0.00% 2,463,874
2011-03-22 2011-03-18 269.623 8,788 -200 0.00% 2,369,447
2011-03-17 2011-03-15 273.629 8,988 +600 0.00% 2,459,373
2011-03-14 2011-03-10 282.641 8,388 -200 0.00% 2,370,793
2011-03-11 2011-03-09 288.649 8,588 -200 0.00% 2,478,920
2011-03-08 2011-03-04 283.142 8,788 -599 0.00% 2,488,249
2011-03-03 2011-03-01 278.886 9,387 -200 0.00% 2,617,901
2011-03-01 2011-02-25 269.122 9,587 +400 0.00% 2,580,076
2011-02-28 2011-02-24 265.617 9,187 +599 0.00% 2,440,228
2011-02-25 2011-02-23 272.377 8,588 +200 0.00% 2,339,172
2011-02-24 2011-02-22 276.132 8,388 +1,198 0.00% 2,316,195
2011-02-21 2011-02-17 281.139 7,190 +200 0.00% 2,021,389
2011-02-18 2011-02-16 285.896 6,990 -200 0.00% 1,998,410
2011-02-15 2011-02-11 282.140 7,190 -200 0.00% 2,028,589
2011-02-14 2011-02-10 281.139 7,390 +1,798 0.00% 2,077,617
2011-02-11 2011-02-09 288.649 5,592 +599 0.00% 1,614,127
2011-02-10 2011-02-08 294.407 4,993 +1,398 0.00% 1,469,976
2011-02-09 2011-02-07 301.417 3,595 +200 0.00% 1,083,594
2011-02-08 2011-02-02 306.674 3,395 +599 0.00% 1,041,159
2011-02-01 2011-01-28 310.680 2,796 +200 0.00% 868,661
2011-01-18 2011-01-14 316.438 2,596 +399 0.00% 821,472
2011-01-12 2011-01-10 323.948 2,197 +200 0.00% 711,714
2011-01-11 2011-01-07 324.950 1,997 +599 0.00% 648,924
2011-01-07 2011-01-05 340.972 1,398 -799 0.00% 476,678
2011-01-05 2011-01-03 330.958 2,197 -399 0.00% 727,114
2011-01-04 2010-12-31 319.943 2,596 -799 0.00% 830,571
2011-01-03 2010-12-29 316.688 3,395 -400 0.00% 1,075,156
2010-12-29 2010-12-24 308.677 3,795 +400 0.00% 1,171,429
2010-12-28 2010-12-22 316.938 3,395 -200 0.00% 1,076,006
2010-12-23 2010-12-21 311.681 3,595 -200 0.00% 1,120,494
2010-12-20 2010-12-16 303.420 3,795 +1,199 0.00% 1,151,478
2010-12-16 2010-12-14 320.193 2,596 -200 0.00% 831,221
2010-12-13 2010-12-09 320.193 2,796 -200 0.00% 895,260
2010-12-10 2010-12-08 315.937 2,996 -399 0.00% 946,547
2010-12-09 2010-12-07 313.183 3,395 +998 0.00% 1,063,257
2010-12-08 2010-12-06 317.439 2,397 -599 0.00% 760,902
2010-12-07 2010-12-03 306.424 2,996 +599 0.00% 918,046
2010-12-03 2010-12-01 311.681 2,397 -599 0.00% 747,100
2010-12-02 2010-11-30 299.414 2,996 -399 0.00% 897,045
2010-11-26 2010-11-24 295.659 3,395 +399 0.00% 1,003,762
2010-11-24 2010-11-22 301.417 2,996 +400 0.00% 903,045
2010-11-23 2010-11-19 304.421 2,596 -200 0.00% 790,277
2010-11-22 2010-11-18 302.669 2,796 +200 0.00% 846,262
2010-11-16 2010-11-12 303.670 2,596 +399 0.00% 788,328
2010-11-12 2010-11-10 304.671 2,197 +799 0.00% 669,363
2010-11-09 2010-11-05 320.193 1,398 -400 0.00% 447,630
2010-11-08 2010-11-04 314.435 1,798 -399 0.00% 565,354
2010-10-11 2010-10-07 277.133 2,197 -200 0.00% 608,862
2010-10-08 2010-10-06 276.633 2,397 +200 0.00% 663,089
2010-09-29 2010-09-27 271.125 2,197 -200 0.00% 595,662
2010-09-27 2010-09-22 266.619 2,397 -199 0.00% 639,085
2010-09-16 2010-09-14 259.359 2,596 -400 0.00% 673,295
2010-09-14 2010-09-10 251.075 2,996 +30 0.00% 752,220
2010-09-13 2010-09-09 250.569 2,966 -396 0.00% 743,188
2010-09-03 2010-09-01 243.110 3,362 -197 0.00% 817,337
2010-08-30 2010-08-26 236.157 3,559 -198 0.00% 840,483
2010-08-09 2010-08-05 247.788 3,757 -396 0.00% 930,939
2010-08-06 2010-08-04 247.914 4,153 -791 0.00% 1,029,588
2010-08-05 2010-08-03 244.501 4,944 -791 0.00% 1,208,813
2010-08-04 2010-08-02 239.950 5,735 -395 0.00% 1,376,112
2010-07-30 2010-07-28 238.559 6,130 -396 0.00% 1,462,367
2010-07-29 2010-07-27 238.559 6,526 -395 0.00% 1,556,836
2010-07-28 2010-07-26 236.157 6,921 -593 0.00% 1,634,443
2010-07-27 2010-07-23 234.893 7,514 -198 0.00% 1,764,985
2010-07-15 2010-07-13 230.089 7,712 -396 0.00% 1,774,445
2010-06-07 2010-06-03 216.688 8,108 +198 0.00% 1,756,906
2010-05-17 2010-05-13 225.032 7,910 -8,108 0.00% 1,780,002
2010-05-06 2010-05-04 225.259 16,018 +412 0.00% 3,608,193
2010-05-05 2010-05-03 226.816 15,606 +3,853 0.00% 3,539,686
2010-05-04 2010-04-30 228.243 11,753 +3,854 0.00% 2,682,541
2010-04-26 2010-04-22 237.067 7,899 +1,156 0.00% 1,872,589
2010-04-14 2010-04-12 250.561 6,743 -386 0.00% 1,689,535
2010-04-09 2010-04-07 250.821 7,129 -385 0.00% 1,788,102
2010-04-08 2010-04-01 246.539 7,514 -385 0.00% 1,852,493
2010-03-31 2010-03-29 246.928 7,899 -4,624 0.00% 1,950,485
2010-03-30 2010-03-26 244.852 12,523 -386 0.00% 3,066,281
2010-03-23 2010-03-19 242.127 12,909 -4,238 0.00% 3,125,619
2010-03-15 2010-03-11 240.181 17,147 -771 0.00% 4,118,379
2010-03-12 2010-03-10 237.586 17,918 +385 0.01% 4,257,058
2010-03-11 2010-03-09 238.364 17,533 -578 0.01% 4,179,238
2010-03-10 2010-03-08 238.364 18,111 -4,624 0.01% 4,317,013
2010-03-05 2010-03-03 230.319 22,735 -385 0.01% 5,236,306
2010-03-03 2010-03-01 228.632 23,120 -3,853 0.01% 5,285,979
2010-03-02 2010-02-26 224.869 26,973 -386 0.01% 6,065,401
2010-03-01 2010-02-25 221.106 27,359 +193 0.01% 6,049,250
2010-02-26 2010-02-24 224.091 27,166 -193 0.01% 6,087,651
2010-02-25 2010-02-23 225.129 27,359 +193 0.01% 6,159,301
2010-02-23 2010-02-19 222.534 27,166 +578 0.01% 6,045,352
2010-02-19 2010-02-17 227.335 26,588 +193 0.01% 6,044,377
2010-02-17 2010-02-11 226.037 26,395 -771 0.01% 5,966,251
2010-02-11 2010-02-09 216.046 27,166 -385 0.01% 5,869,102
2010-02-10 2010-02-08 213.321 27,551 +770 0.01% 5,877,206
2010-02-09 2010-02-05 213.580 26,781 +3,083 0.01% 5,719,899
2010-02-08 2010-02-04 224.221 23,698 +385 0.01% 5,313,579
2010-02-04 2010-02-02 230.189 23,313 -1,348 0.01% 5,366,406
2010-02-03 2010-02-01 228.632 24,661 -1,927 0.01% 5,638,302
2010-02-02 2010-01-29 220.198 26,588 +385 0.01% 5,854,627
2010-02-01 2010-01-28 224.999 26,203 -2,119 0.01% 5,895,652
2010-01-29 2010-01-27 218.641 28,322 +963 0.01% 6,192,351
2010-01-28 2010-01-26 219.549 27,359 +1,734 0.01% 6,006,650
2010-01-27 2010-01-25 226.297 25,625 +3,468 0.01% 5,798,853
2010-01-26 2010-01-22 223.961 22,157 +2,120 0.01% 4,962,305
2010-01-25 2010-01-21 227.465 20,037 +578 0.01% 4,557,706
2010-01-22 2010-01-20 228.892 19,459 +6,936 0.01% 4,454,006
2010-01-21 2010-01-19 234.731 12,523 +385 0.00% 2,939,535
2010-01-20 2010-01-18 232.266 12,138 +385 0.00% 2,819,239
2010-01-19 2010-01-15 235.639 11,753 +4,817 0.00% 2,769,468
2010-01-18 2010-01-14 237.067 6,936 +3,853 0.00% 1,644,294
2010-01-15 2010-01-13 242.646 3,083 +1,349 0.00% 748,078
2010-01-14 2010-01-12 255.881 1,734 -3,853 0.00% 443,698
2010-01-12 2010-01-08 256.790 5,587 -4,239 0.00% 1,434,684
2010-01-11 2010-01-07 256.141 9,826 +385 0.00% 2,516,840
2010-01-08 2010-01-06 255.752 9,441 -7,899 0.00% 2,414,551
2010-01-07 2010-01-05 256.400 17,340 -963 0.00% 4,445,983
2010-01-05 2009-12-31 243.944 18,303 -7,129 0.01% 4,464,901
2009-12-29 2009-12-24 240.310 25,432 +963 0.01% 6,111,576
2009-12-28 2009-12-22 239.791 24,469 +386 0.01% 5,867,457
2009-12-23 2009-12-21 242.516 24,083 -1,734 0.01% 5,840,521
2009-12-22 2009-12-18 239.662 25,817 -1,734 0.01% 6,187,346
2009-12-21 2009-12-17 236.807 27,551 +578 0.01% 6,524,271
2009-12-18 2009-12-16 238.494 26,973 +1,541 0.01% 6,432,896
2009-12-17 2009-12-15 242.257 25,432 +1,349 0.01% 6,161,076
2009-12-16 2009-12-14 246.409 24,083 -578 0.01% 5,934,270
2009-12-15 2009-12-11 241.997 24,661 +770 0.01% 5,967,896
2009-12-14 2009-12-10 246.539 23,891 -385 0.01% 5,890,059
2009-12-10 2009-12-08 244.982 24,276 -193 0.01% 5,947,177
2009-12-07 2009-12-03 246.279 24,469 -1,156 0.01% 6,026,209
2009-12-04 2009-12-02 239.402 25,625 -192 0.01% 6,134,681
2009-12-01 2009-11-27 228.503 25,817 +385 0.01% 5,899,251
2009-11-25 2009-11-23 236.807 25,432 -193 0.01% 6,022,477
2009-11-24 2009-11-20 233.823 25,625 +771 0.01% 5,991,705
2009-11-19 2009-11-17 234.990 24,854 +771 0.01% 5,840,452
2009-11-17 2009-11-13 231.617 24,083 +770 0.01% 5,578,026
2009-11-16 2009-11-12 229.541 23,313 +1,542 0.01% 5,351,281
2009-11-13 2009-11-11 233.693 21,771 +385 0.01% 5,087,727
2009-11-12 2009-11-10 234.082 21,386 +1,541 0.01% 5,006,081
2009-11-10 2009-11-06 241.349 19,845 +193 0.01% 4,789,562
2009-11-09 2009-11-05 239.143 19,652 +1,927 0.01% 4,699,632
2009-11-06 2009-11-04 247.447 17,725 +385 0.01% 4,386,000
2009-11-05 2009-11-03 249.264 17,340 +193 0.00% 4,322,233
2009-10-28 2009-10-23 252.248 17,147 -3,854 0.00% 4,325,299
2009-10-27 2009-10-22 249.393 21,001 -770 0.01% 5,237,513
2009-10-23 2009-10-21 244.073 21,771 -386 0.01% 5,313,723
2009-10-22 2009-10-20 244.203 22,157 +771 0.01% 5,410,810
2009-10-20 2009-10-16 242.906 21,386 -385 0.01% 5,194,780
2009-10-16 2009-10-14 241.608 21,771 +385 0.01% 5,260,049
2009-10-05 2009-09-30 236.418 21,386 -771 0.01% 5,056,030
2009-10-02 2009-09-29 231.098 22,157 -1,926 0.01% 5,120,432
2009-09-24 2009-09-22 240.051 24,083 -2,505 0.01% 5,781,148
2009-09-15 2009-09-11 226.955 26,588 -2,113 0.01% 6,034,290
2009-09-10 2009-09-08 225.779 28,701 -765 0.01% 6,480,097
2009-09-08 2009-09-04 212.714 29,466 -383 0.01% 6,267,817
2009-09-07 2009-09-03 209.186 29,849 -382 0.01% 6,243,985
2009-09-04 2009-09-02 204.743 30,231 +956 0.01% 6,189,595
2009-09-03 2009-09-01 208.271 29,275 +574 0.01% 6,097,137
2009-08-31 2009-08-27 220.945 28,701 -382 0.01% 6,341,345
2009-08-27 2009-08-25 218.724 29,083 +382 0.01% 6,361,146
2009-08-20 2009-08-18 217.679 28,701 -765 0.01% 6,247,593
2009-08-19 2009-08-17 213.759 29,466 +765 0.01% 6,298,617
2009-08-14 2009-08-12 219.116 28,701 +383 0.01% 6,288,844
2009-08-05 2009-08-03 229.830 28,318 -765 0.01% 6,508,324
2009-07-29 2009-07-27 226.955 29,083 -383 0.01% 6,600,544
2009-07-28 2009-07-24 217.417 29,466 +383 0.01% 6,406,417
2009-07-27 2009-07-23 224.212 29,083 -383 0.01% 6,520,745
2009-07-24 2009-07-22 214.412 29,466 +383 0.01% 6,317,867
2009-07-23 2009-07-21 224.865 29,083 -192 0.01% 6,539,745
2009-07-22 2009-07-20 225.649 29,275 -382 0.01% 6,605,869
2009-07-21 2009-07-17 211.668 29,657 +574 0.01% 6,277,445
2009-07-17 2009-07-15 206.050 29,083 -383 0.01% 5,992,549
2009-07-16 2009-07-14 198.472 29,466 -383 0.01% 5,848,166
2009-07-15 2009-07-13 190.501 29,849 +383 0.01% 5,686,277
2009-07-13 2009-07-09 190.501 29,466 -191 0.01% 5,613,315
2009-07-07 2009-07-03 193.115 29,657 +191 0.01% 5,727,200
2009-07-06 2009-07-02 190.893 29,466 +1,148 0.01% 5,624,865
2009-06-30 2009-06-26 200.562 28,318 -383 0.01% 5,679,521
2009-06-19 2009-06-17 190.763 28,701 +383 0.01% 5,475,082
2009-06-02 2009-05-29 202.522 28,318 -574 0.01% 5,735,021
2009-06-01 2009-05-27 195.336 28,892 -383 0.01% 5,643,643
2009-05-29 2009-05-26 183.315 29,275 -382 0.01% 5,366,551
2009-05-27 2009-05-25 179.003 29,657 -192 0.01% 5,308,704
2009-05-26 2009-05-22 173.124 29,849 +383 0.01% 5,167,570
2009-05-21 2009-05-19 184.622 29,466 -191 0.01% 5,440,065
2009-05-20 2009-05-18 182.401 29,657 -192 0.01% 5,409,453
2009-05-19 2009-05-15 177.435 29,849 -191 0.01% 5,296,272
2009-05-18 2009-05-14 172.993 30,040 +191 0.01% 5,196,712
2009-05-15 2009-05-13 179.134 29,849 +192 0.01% 5,346,973
2009-05-07 2009-05-05 178.323 29,657 +647 0.01% 5,288,523
2009-05-06 2009-05-04 175.651 29,010 -561 0.01% 5,095,647
2009-05-05 2009-04-30 162.561 29,571 -562 0.01% 4,807,093
2009-04-28 2009-04-24 157.218 30,133 -374 0.01% 4,737,451
2009-04-23 2009-04-21 149.738 30,507 -374 0.01% 4,568,052
2009-04-20 2009-04-16 146.666 30,881 +374 0.01% 4,529,180
2009-04-06 2009-04-02 148.803 30,507 -187 0.01% 4,539,527
2009-03-27 2009-03-25 141.456 30,694 -187 0.01% 4,341,855
2009-03-26 2009-03-24 144.662 30,881 -188 0.01% 4,467,306
2009-03-19 2009-03-17 135.846 31,069 -187 0.01% 4,220,599
2009-03-16 2009-03-12 122.221 31,256 -748 0.01% 3,820,150
2009-03-13 2009-03-11 118.748 32,004 +374 0.01% 3,800,423
2009-03-11 2009-03-09 116.478 31,630 +374 0.01% 3,684,186
2009-02-16 2009-02-12 126.095 31,256 -187 0.01% 3,941,226
2009-02-11 2009-02-09 128.099 31,443 -1,310 0.01% 4,027,805
2009-02-10 2009-02-06 127.297 32,753 -374 0.01% 4,169,365
2009-02-09 2009-02-05 122.355 33,127 +374 0.01% 4,053,251
2009-02-06 2009-02-04 124.225 32,753 +374 0.01% 4,068,740
2009-02-04 2009-02-02 128.232 32,379 +375 0.01% 4,152,031
2009-02-03 2009-01-30 136.247 32,004 -1,685 0.01% 4,360,440
2009-02-02 2009-01-29 128.767 33,689 -749 0.01% 4,338,015
2009-01-30 2009-01-23 125.427 34,438 +188 0.01% 4,319,460
2009-01-22 2009-01-20 126.896 34,250 +561 0.01% 4,346,204
2009-01-20 2009-01-16 129.568 33,689 +749 0.01% 4,365,015
2009-01-19 2009-01-15 131.572 32,940 +936 0.01% 4,333,968
2009-01-16 2009-01-14 137.716 32,004 -188 0.01% 4,407,464
2009-01-15 2009-01-13 139.720 32,192 +749 0.01% 4,497,856
2009-01-14 2009-01-12 139.052 31,443 +749 0.01% 4,372,206
2009-01-13 2009-01-09 143.059 30,694 +374 0.01% 4,391,055
2009-01-12 2009-01-08 144.929 30,320 +374 0.01% 4,394,251
2009-01-09 2009-01-07 157.485 29,946 -748 0.01% 4,716,051
2009-01-02 2008-12-29 141.055 30,694 -2,246 0.01% 4,329,555
2008-12-30 2008-12-24 140.254 32,940 +748 0.01% 4,619,966
2008-12-19 2008-12-17 153.612 32,192 -374 0.01% 4,945,061
2008-12-18 2008-12-16 148.936 32,566 +187 0.01% 4,850,262
2008-12-17 2008-12-15 146.933 32,379 -187 0.01% 4,757,535
2008-12-16 2008-12-12 144.395 32,566 +1,872 0.01% 4,702,361
2008-12-10 2008-12-08 149.070 30,694 -1,310 0.01% 4,575,553
2008-12-05 2008-12-03 130.904 32,004 +187 0.01% 4,189,442
2008-12-04 2008-12-02 131.171 31,817 +187 0.01% 4,173,463
2008-12-03 2008-12-01 140.655 31,630 -187 0.01% 4,448,908
2008-12-02 2008-11-28 138.918 31,817 -562 0.01% 4,419,961
2008-12-01 2008-11-27 126.095 32,379 -374 0.01% 4,082,830
2008-11-27 2008-11-25 118.882 32,753 +749 0.01% 3,893,740
2008-11-26 2008-11-24 114.340 32,004 -375 0.01% 3,659,350
2008-11-25 2008-11-21 117.546 32,379 -374 0.01% 3,806,028
2008-11-24 2008-11-20 114.875 32,753 +374 0.01% 3,762,491
2008-11-21 2008-11-19 119.951 32,379 -748 0.01% 3,883,879
2008-11-20 2008-11-18 118.348 33,127 +1,497 0.01% 3,920,502
2008-11-19 2008-11-17 124.492 31,630 +374 0.01% 3,937,685
2008-11-18 2008-11-14 125.561 31,256 -748 0.01% 3,924,525
2008-11-17 2008-11-13 122.088 32,004 +935 0.01% 3,907,296
2008-11-14 2008-11-12 133.709 31,069 +188 0.01% 4,154,199
2008-11-13 2008-11-11 132.507 30,881 +561 0.01% 4,091,937
2008-11-12 2008-11-10 137.582 30,320 +374 0.01% 4,171,501
2008-11-05 2008-11-03 150.940 29,946 -374 0.01% 4,520,049
2008-11-03 2008-10-30 148.803 30,320 -561 0.01% 4,511,701
2008-10-24 2008-10-22 137.983 30,881 +561 0.01% 4,261,059
2008-10-23 2008-10-21 140.788 30,320 -1,310 0.01% 4,268,701
2008-10-22 2008-10-20 147.467 31,630 +749 0.01% 4,664,383
2008-10-20 2008-10-16 148.268 30,881 -1,872 0.01% 4,578,679
2008-10-17 2008-10-15 153.077 32,753 +187 0.01% 5,013,738
2008-10-16 2008-10-14 162.427 32,566 -1,497 0.01% 5,289,613
2008-10-15 2008-10-13 150.940 34,063 -1,123 0.01% 5,141,469
2008-10-14 2008-10-10 136.380 35,186 -1,123 0.01% 4,798,677
2008-10-13 2008-10-09 148.268 36,309 +749 0.01% 5,383,481
2008-10-09 2008-10-06 157.084 35,560 +1,122 0.01% 5,585,923
2008-10-08 2008-10-03 168.572 34,438 +375 0.01% 5,805,280
2008-10-03 2008-09-30 180.059 34,063 -375 0.01% 6,133,363
2008-09-30 2008-09-26 184.334 34,438 +375 0.01% 6,348,087
2008-09-29 2008-09-25 187.005 34,063 -375 0.01% 6,369,962
2008-09-26 2008-09-24 187.005 34,438 +375 0.01% 6,440,089
2008-09-24 2008-09-22 192.482 34,063 -375 0.01% 6,556,511
2008-09-22 2008-09-18 189.143 34,438 +188 0.01% 6,513,690
2008-09-19 2008-09-17 195.020 34,250 +561 0.01% 6,679,429
2008-09-16 2008-09-11 212.130 33,689 +384 0.01% 7,146,440
2008-09-12 2008-09-10 214.292 33,305 -1,295 0.01% 7,136,982
2008-09-11 2008-09-09 220.102 34,600 -555 0.01% 7,615,513
2008-09-09 2008-09-05 208.211 35,155 -1,111 0.01% 7,319,673
2008-09-04 2008-09-02 216.183 36,266 -370 0.01% 7,840,100
2008-09-03 2008-09-01 209.427 36,636 +370 0.01% 7,672,585
2008-09-02 2008-08-29 212.130 36,266 -370 0.01% 7,693,098
2008-08-28 2008-08-26 211.454 36,636 +370 0.01% 7,746,836
2008-08-25 2008-08-20 211.319 36,266 +371 0.01% 7,663,698
2008-08-21 2008-08-19 212.130 35,895 -371 0.01% 7,614,398
2008-08-15 2008-08-13 219.696 36,266 -185 0.01% 7,967,501
2008-08-14 2008-08-12 220.777 36,451 -1,480 0.01% 8,047,546
2008-08-13 2008-08-11 214.832 37,931 -5,921 0.01% 8,148,795
2008-08-11 2008-08-07 213.481 43,852 +370 0.01% 9,361,565
2008-08-08 2008-08-05 213.481 43,482 +4,996 0.01% 9,282,577
2008-08-07 2008-08-04 221.858 38,486 +2,405 0.01% 8,538,427
2008-08-05 2008-08-01 228.614 36,081 +186 0.01% 8,248,612
2008-07-31 2008-07-29 224.290 35,895 +185 0.01% 8,050,892
2008-07-30 2008-07-28 228.208 35,710 +185 0.01% 8,149,322
2008-07-29 2008-07-25 229.154 35,525 -370 0.01% 8,140,703
2008-07-28 2008-07-24 230.235 35,895 -20,354 0.01% 8,264,289
2008-07-25 2008-07-23 228.479 56,249 -740 0.02% 12,851,694
2008-07-23 2008-07-21 219.426 56,989 -370 0.02% 12,504,865
2008-07-22 2008-07-18 210.914 57,359 +370 0.02% 12,097,801
2008-07-21 2008-07-17 214.156 56,989 -185 0.02% 12,204,564
2008-07-18 2008-07-16 211.454 57,174 -4,070 0.02% 12,089,682
2008-07-17 2008-07-15 209.563 61,244 +3,700 0.02% 12,834,451
2008-07-11 2008-07-09 211.319 57,544 -185 0.02% 12,160,145
2008-07-10 2008-07-08 209.968 57,729 +185 0.02% 12,121,239
2008-07-09 2008-07-07 214.697 57,544 -20,908 0.02% 12,354,521
2008-07-08 2008-07-04 209.157 78,452 -185 0.02% 16,408,804
2008-07-07 2008-07-03 204.023 78,637 -9,251 0.02% 16,043,748
2008-07-04 2008-07-02 203.212 87,888 +20,168 0.03% 17,859,914
2008-07-03 2008-06-30 215.508 67,720 +6,291 0.02% 14,594,176
2008-06-30 2008-06-26 221.453 61,429 +18,502 0.02% 13,603,616
2008-06-27 2008-06-25 223.885 42,927 +2,221 0.01% 9,610,700
2008-06-26 2008-06-24 224.290 40,706 +1,480 0.01% 9,129,951
2008-06-24 2008-06-20 228.614 39,226 +2,590 0.01% 8,967,602
2008-06-23 2008-06-19 229.154 36,636 +555 0.01% 8,395,293
2008-06-20 2008-06-18 233.073 36,081 +186 0.01% 8,409,489
2008-06-19 2008-06-17 232.532 35,895 +185 0.01% 8,346,738
2008-06-18 2008-06-16 233.073 35,710 +740 0.01% 8,323,019
2008-06-17 2008-06-13 229.695 34,970 +555 0.01% 8,032,422
2008-06-16 2008-06-12 238.612 34,415 +1,480 0.01% 8,211,839
2008-06-13 2008-06-11 241.044 32,935 +185 0.01% 7,938,793
2008-06-12 2008-06-10 241.314 32,750 +185 0.01% 7,903,050
2008-06-11 2008-06-06 248.611 32,565 -555 0.01% 8,096,007
2008-06-10 2008-06-05 247.260 33,120 -185 0.01% 8,189,236
2008-06-06 2008-06-04 244.557 33,305 +185 0.01% 8,144,979
2008-06-03 2008-05-30 240.639 33,120 +370 0.01% 7,969,961
2008-05-27 2008-05-23 243.206 32,750 +185 0.01% 7,965,000
2008-05-26 2008-05-22 246.044 32,565 +370 0.01% 8,012,407
2008-05-22 2008-05-20 247.935 32,195 +740 0.01% 7,982,271
2008-05-16 2008-05-14 258.069 31,455 -185 0.01% 8,117,551
2008-05-09 2008-05-07 259.690 31,640 -370 0.01% 8,216,594
2008-05-06 2008-05-02 254.421 32,010 -555 0.01% 8,144,003
2008-05-05 2008-04-30 246.314 32,565 -185 0.01% 8,021,207
2008-05-02 2008-04-29 254.936 32,750 -185 0.01% 8,349,141
2008-04-30 2008-04-28 252.440 32,935 +835 0.01% 8,314,121
2008-04-28 2008-04-24 247.866 32,100 -181 0.01% 7,956,486
2008-04-23 2008-04-21 245.370 32,281 -1,803 0.01% 7,920,799
2008-04-21 2008-04-17 241.350 34,084 -5,771 0.01% 8,226,177
2008-04-18 2008-04-16 240.102 39,855 +6,131 0.01% 9,569,284
2008-04-17 2008-04-15 243.984 33,724 +181 0.01% 8,228,118
2008-04-09 2008-04-07 251.331 33,543 +3,607 0.01% 8,430,405
2008-04-08 2008-04-03 249.806 29,936 -541 0.01% 7,478,204
2008-04-07 2008-04-02 248.143 30,477 -181 0.01% 7,562,650
2008-04-01 2008-03-28 246.063 30,658 -5,230 0.01% 7,543,813
2008-03-31 2008-03-27 238.716 35,888 +4,509 0.01% 8,567,047
2008-03-26 2008-03-20 235.528 31,379 -4,509 0.01% 7,390,626
2008-03-25 2008-03-19 236.498 35,888 +902 0.01% 8,487,446
2008-03-20 2008-03-18 233.587 34,986 -10,460 0.01% 8,172,274
2008-03-19 2008-03-17 227.072 45,446 +8,296 0.01% 10,319,492
2008-03-18 2008-03-14 240.241 37,150 -3,787 0.01% 8,924,957
2008-03-17 2008-03-13 243.845 40,937 +7,755 0.01% 9,982,300
2008-03-14 2008-03-12 250.361 33,182 +2,524 0.01% 8,307,475
2008-03-13 2008-03-11 252.718 30,658 -4,328 0.01% 7,747,815
2008-03-12 2008-03-10 242.182 34,986 -8,115 0.01% 8,472,975
2008-03-11 2008-03-07 236.082 43,101 +13,345 0.01% 10,175,382
2008-03-07 2008-03-05 250.915 29,756 -4,148 0.01% 7,466,239
2008-03-06 2008-03-04 243.152 33,904 +902 0.01% 8,243,835
2008-03-04 2008-02-29 250.222 33,002 +3,787 0.01% 8,257,835
2008-03-03 2008-02-28 256.876 29,215 +361 0.01% 7,504,643
2008-02-27 2008-02-25 252.302 28,854 -1,443 0.01% 7,279,913
2008-02-26 2008-02-22 253.688 30,297 +1,984 0.01% 7,685,984
2008-02-25 2008-02-21 262.699 28,313 +3,606 0.01% 7,437,789
2008-02-21 2008-02-19 268.798 24,707 -1,623 0.01% 6,641,200
2008-02-18 2008-02-14 266.719 26,330 -3,606 0.01% 7,022,709
2008-02-15 2008-02-13 264.085 29,936 +360 0.01% 7,905,648
2008-02-14 2008-02-12 271.016 29,576 +361 0.01% 8,015,580
2008-02-13 2008-02-11 272.541 29,215 +3,607 0.01% 7,962,293
2008-02-12 2008-02-06 272.819 25,608 +5,590 0.01% 6,986,337
2008-02-11 2008-02-04 287.790 20,018 +361 0.01% 5,760,985
2008-02-05 2008-02-01 286.127 19,657 +5,771 0.01% 5,624,393
2008-02-04 2008-01-31 293.890 13,886 +3,607 0.00% 4,080,955
2008-02-01 2008-01-30 287.513 10,279 +3,246 0.00% 2,955,346
2008-01-31 2008-01-29 288.068 7,033 -7,214 0.00% 2,025,979
2008-01-30 2008-01-28 280.304 14,247 +7,214 0.00% 3,993,497
2008-01-29 2008-01-25 289.731 7,033 -11,903 0.00% 2,037,678
2008-01-28 2008-01-24 264.640 18,936 +3,787 0.01% 5,011,214
2008-01-25 2008-01-23 277.532 15,149 -6,131 0.00% 4,204,330
2008-01-24 2008-01-22 256.460 21,280 +6,131 0.01% 5,457,479
2008-01-23 2008-01-21 270.739 15,149 +1,083 0.00% 4,101,427
2008-01-21 2008-01-17 285.018 14,066 +12,263 0.00% 4,009,059
2008-01-17 2008-01-15 307.475 1,803 -361 0.00% 554,378
2008-01-16 2008-01-14 295.553 2,164 -14,427 0.00% 639,578
2008-01-14 2008-01-10 293.335 16,591 +3,967 0.01% 4,866,727
2008-01-11 2008-01-09 304.980 12,624 -360 0.00% 3,850,068
2008-01-10 2008-01-08 300.544 12,984 -3,607 0.00% 3,902,263
2008-01-08 2008-01-04 299.158 16,591 -722 0.01% 4,963,325
2008-01-04 2008-01-02 300.267 17,313 -3,246 0.01% 5,198,518
2007-12-28 2007-12-24 290.286 20,559 -360 0.01% 5,967,981
2007-12-21 2007-12-19 281.136 20,919 +360 0.01% 5,881,087
2007-12-20 2007-12-18 277.255 20,559 +1,443 0.01% 5,700,077
2007-12-19 2007-12-17 282.522 19,116 +1,803 0.01% 5,400,699
2007-12-18 2007-12-14 289.731 17,313 +1,804 0.01% 5,016,114
2007-12-17 2007-12-13 291.949 15,509 +9,377 0.00% 4,527,838
2007-12-14 2007-12-12 298.880 6,132 +3,607 0.00% 1,832,735
2007-12-13 2007-12-11 306.644 2,525 -541 0.00% 774,275
2007-12-12 2007-12-10 286.127 3,066 +361 0.00% 877,265
2007-12-10 2007-12-06 302.208 2,705 -361 0.00% 817,471
2007-12-07 2007-12-05 309.971 3,066 -721 0.00% 950,370
2007-12-05 2007-12-03 288.622 3,787 -721 0.00% 1,093,012
2007-12-04 2007-11-30 290.563 4,508 -9,378 0.00% 1,309,857
2007-12-03 2007-11-29 287.513 13,886 -22,002 0.00% 3,992,406
2007-11-29 2007-11-27 271.987 35,888 +5,771 0.01% 9,761,061
2007-11-28 2007-11-26 275.591 30,117 -5,771 0.01% 8,299,976
2007-11-26 2007-11-22 255.629 35,888 +1,623 0.01% 9,174,004
2007-11-23 2007-11-21 261.035 34,265 +722 0.01% 8,944,371
2007-11-22 2007-11-20 267.551 33,543 +180 0.01% 8,974,452
2007-11-21 2007-11-19 270.046 33,363 -180 0.01% 9,009,544
2007-11-20 2007-11-16 265.887 33,543 +7,033 0.01% 8,918,653
2007-11-19 2007-11-15 276.700 26,510 +5,050 0.01% 7,335,319
2007-11-16 2007-11-14 280.582 21,460 +901 0.01% 6,021,282
2007-11-15 2007-11-13 275.314 20,559 +181 0.01% 5,660,177
2007-11-12 2007-11-08 276.423 20,378 +721 0.01% 5,632,944
2007-11-09 2007-11-07 292.781 19,657 -902 0.01% 5,755,193
2007-11-08 2007-11-06 283.077 20,559 +722 0.01% 5,819,779
2007-11-06 2007-11-02 279.473 19,837 +360 0.01% 5,543,898
2007-11-05 2007-11-01 297.771 19,477 -7,213 0.01% 5,799,694
2007-11-02 2007-10-31 304.703 26,690 +541 0.01% 8,132,518
2007-11-01 2007-10-30 319.120 26,149 +7,033 0.01% 8,344,670
2007-10-31 2007-10-29 318.843 19,116 -26,330 0.01% 6,094,999
2007-10-30 2007-10-26 280.859 45,446 +1,804 0.01% 12,763,913
2007-10-29 2007-10-25 269.630 43,642 +360 0.01% 11,767,196
2007-10-26 2007-10-24 267.273 43,282 +2,525 0.01% 11,568,128
2007-10-25 2007-10-23 272.125 40,757 -7,033 0.01% 11,091,014
2007-10-24 2007-10-22 269.076 47,790 -18,755 0.01% 12,859,122
2007-10-22 2007-10-17 272.957 66,545 -722 0.02% 18,163,933
2007-10-18 2007-10-16 264.362 67,267 +722 0.02% 17,782,855
2007-10-15 2007-10-11 272.125 66,545 -902 0.02% 18,108,583
2007-10-12 2007-10-10 268.244 67,447 -1,082 0.02% 18,092,241
2007-10-03 2007-09-28 261.312 68,529 +1,082 0.02% 17,907,481
2007-09-17 2007-09-13 255.074 67,447 -361 0.02% 17,203,991
2007-09-14 2007-09-12 256.485 67,808 -3,607 0.02% 17,391,752
2007-09-13 2007-09-11 249.905 71,415 -369 0.02% 17,846,974
2007-08-27 2007-08-23 239.685 71,784 +1,071 0.02% 17,205,542
2007-08-24 2007-08-22 235.065 70,713 -357 0.02% 16,622,138
2007-08-22 2007-08-20 234.645 71,070 -179 0.02% 16,676,206
2007-08-21 2007-08-17 224.985 71,249 -714 0.02% 16,029,928
2007-08-20 2007-08-16 230.165 71,963 +179 0.02% 16,563,343
2007-08-17 2007-08-15 237.305 71,784 +357 0.02% 17,034,692
2007-08-14 2007-08-10 239.405 71,427 +357 0.02% 17,099,974
2007-07-30 2007-07-26 255.785 71,070 -10,893 0.02% 18,178,657
2007-07-23 2007-07-19 254.245 81,963 +715 0.03% 20,838,700
2007-07-20 2007-07-18 254.105 81,248 +4,642 0.02% 20,645,540
2007-07-19 2007-07-17 257.045 76,606 -2,500 0.02% 19,691,210
2007-07-17 2007-07-13 251.865 79,106 -32,142 0.02% 19,924,045
2007-07-16 2007-07-12 248.785 111,248 +3,214 0.03% 27,676,844
2007-07-13 2007-07-11 246.125 108,034 +26,786 0.03% 26,589,873
2007-07-12 2007-07-10 248.925 81,248 +24,999 0.02% 20,224,667
2007-07-11 2007-07-09 252.005 56,249 +55,713 0.02% 14,175,038
2007-07-06 2007-07-04 242.625 536 -357 0.00% 130,047
2007-07-04 2007-06-29 243.325 893 -1,071 0.00% 217,289
2007-06-26 2007-06-22 241.645 1,964 0.00% 474,591

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