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: ZHONGRONG PT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 444.600 9,160 +0 0.00% 4,072,536
2025-10-13 2025-10-09 456.800 9,160 +0 0.00% 4,184,288
2025-10-10 2025-10-08 445.000 9,160 +0 0.00% 4,076,200
2025-10-09 2025-10-06 448.400 9,160 +0 0.00% 4,107,344
2025-10-08 2025-10-03 450.200 9,160 +0 0.00% 4,123,832
2025-10-06 2025-10-02 451.200 9,160 +0 0.00% 4,132,992
2025-10-03 2025-09-30 442.000 9,160 +0 0.00% 4,048,720
2025-10-02 2025-09-29 442.200 9,160 +0 0.00% 4,050,552
2025-09-30 2025-09-26 430.200 9,160 +0 0.00% 3,940,632
2025-09-29 2025-09-25 435.600 9,160 +0 0.00% 3,990,096
2025-09-26 2025-09-24 438.200 9,160 +0 0.00% 4,013,912
2025-09-25 2025-09-23 437.400 9,160 +0 0.00% 4,006,584
2025-09-24 2025-09-22 442.600 9,160 +0 0.00% 4,054,216
2025-09-23 2025-09-19 445.000 9,160 +0 0.00% 4,076,200
2025-09-22 2025-09-18 444.000 9,160 +0 0.00% 4,067,040
2025-09-19 2025-09-17 458.000 9,160 +0 0.00% 4,195,280
2025-09-18 2025-09-16 451.800 9,160 +0 0.00% 4,138,488
2025-09-17 2025-09-15 449.400 9,160 +0 0.00% 4,116,504
2025-09-16 2025-09-12 448.400 9,160 +0 0.00% 4,107,344
2025-09-15 2025-09-11 444.000 9,160 +0 0.00% 4,067,040
2025-09-12 2025-09-10 444.600 9,160 +0 0.00% 4,072,536
2025-09-11 2025-09-09 438.600 9,160 +0 0.00% 4,017,576
2025-09-10 2025-09-08 436.200 9,160 +0 0.00% 3,995,592
2025-09-09 2025-09-05 435.600 9,160 +0 0.00% 3,990,096
2025-09-08 2025-09-04 432.200 9,160 +0 0.00% 3,958,952
2025-09-05 2025-09-03 437.600 9,160 +0 0.00% 4,008,416
2025-09-04 2025-09-02 443.600 9,160 +0 0.00% 4,063,376
2025-09-03 2025-09-01 460.080 9,160 +0 0.00% 4,214,336
2025-09-02 2025-08-29 457.040 9,160 +220 0.00% 4,186,488
2025-08-28 2025-08-26 461.499 8,940 +98 0.00% 4,125,802
2025-08-05 2025-08-01 422.585 8,842 +99 0.00% 3,736,495
2025-07-29 2025-07-25 441.637 8,743 -197 0.00% 3,861,229
2025-07-28 2025-07-24 454.203 8,940 -198 0.00% 4,060,572
2025-07-10 2025-07-08 422.990 9,138 -98 0.00% 3,865,284
2025-07-09 2025-07-07 413.667 9,236 +98 0.00% 3,820,628
2025-06-26 2025-06-24 420.355 9,138 -98 0.00% 3,841,207
2025-06-24 2025-06-20 397.858 9,236 +98 0.00% 3,674,617
2025-06-20 2025-06-18 409.411 9,138 +99 0.00% 3,741,195
2025-06-11 2025-06-09 421.369 9,039 -99 0.00% 3,808,752
2025-06-02 2025-05-29 405.763 9,138 -98 0.00% 3,707,858
2025-05-30 2025-05-28 396.237 9,236 +98 0.00% 3,659,641
2025-05-29 2025-05-27 403.533 9,138 -98 0.00% 3,687,485
2025-05-26 2025-05-22 390.764 9,236 +98 0.00% 3,609,099
2025-05-23 2025-05-21 396.845 9,138 -493 0.00% 3,626,366
2025-05-09 2025-05-07 371.104 9,631 -197 0.00% 3,574,107
2025-05-02 2025-04-29 339.892 9,828 +493 0.00% 3,340,458
2025-04-03 2025-04-01 352.661 9,335 +493 0.00% 3,292,088
2025-03-21 2025-03-19 380.022 8,842 -296 0.00% 3,360,157
2025-03-12 2025-03-10 362.396 9,138 +128 0.00% 3,311,573
2025-03-10 2025-03-06 375.757 9,010 -194 0.00% 3,385,571
2025-03-03 2025-02-27 375.140 9,204 -195 0.00% 3,452,792
2025-02-28 2025-02-26 371.235 9,399 -194 0.00% 3,489,236
2025-02-27 2025-02-25 353.351 9,593 -195 0.00% 3,389,700
2025-02-25 2025-02-21 360.546 9,788 -97 0.00% 3,529,023
2025-02-18 2025-02-14 349.240 9,885 -292 0.00% 3,452,240
2025-02-11 2025-02-07 325.396 10,177 -195 0.00% 3,311,552
2024-12-16 2024-12-12 319.229 10,372 +292 0.00% 3,311,043
2024-11-15 2024-11-13 317.790 10,080 +195 0.00% 3,203,325
2024-11-14 2024-11-12 321.079 9,885 +194 0.00% 3,173,866
2024-11-12 2024-11-08 348.829 9,691 +195 0.00% 3,380,503
2024-11-08 2024-11-06 330.946 9,496 -97 0.00% 3,142,661
2024-11-07 2024-11-05 339.579 9,593 -292 0.00% 3,257,582
2024-10-17 2024-10-15 314.296 9,885 +194 0.00% 3,106,813
2024-10-16 2024-10-14 331.562 9,691 +876 0.00% 3,213,171
2024-10-15 2024-10-10 343.485 8,815 -97 0.00% 3,027,817
2024-10-14 2024-10-09 330.946 8,912 +389 0.00% 2,949,388
2024-10-10 2024-10-08 350.268 8,523 +292 0.00% 2,985,334
2024-10-09 2024-10-07 404.740 8,231 -195 0.00% 3,331,419
2024-10-08 2024-10-04 386.652 8,426 -97 0.00% 3,257,926
2024-10-07 2024-10-03 377.607 8,523 +194 0.00% 3,218,345
2024-10-04 2024-10-02 383.157 8,329 -1,362 0.00% 3,191,315
2024-09-03 2024-08-30 251.713 9,691 +179 0.00% 2,439,354
2024-05-08 2024-05-06 282.078 9,512 -96 0.00% 2,683,127
2024-04-29 2024-04-25 258.415 9,608 -95 0.00% 2,482,847
2024-03-28 2024-03-26 243.965 9,703 +95 0.00% 2,367,193
2024-03-14 2024-03-12 265.715 9,608 -95 0.00% 2,552,988
2024-03-13 2024-03-11 256.354 9,703 +152 0.00% 2,487,404
2024-03-08 2024-03-06 253.801 9,551 -94 0.00% 2,424,056
2024-03-07 2024-03-05 248.695 9,645 +94 0.00% 2,398,668
2024-02-29 2024-02-27 266.353 9,551 +94 0.00% 2,543,938
2024-02-27 2024-02-23 269.331 9,457 -94 0.00% 2,547,067
2024-02-14 2024-02-07 259.120 9,551 -94 0.00% 2,474,853
2024-02-08 2024-02-06 259.120 9,645 +94 0.00% 2,499,211
2024-01-31 2024-01-29 261.673 9,551 -471 0.00% 2,499,236
2024-01-29 2024-01-25 260.609 10,022 -188 0.00% 2,611,823
2024-01-25 2024-01-23 248.270 10,210 +94 0.00% 2,534,836
2024-01-19 2024-01-17 247.419 10,116 +94 0.00% 2,502,891
2024-01-02 2023-12-28 284.649 10,022 +94 0.00% 2,852,751
2023-12-11 2023-12-07 266.779 9,928 +94 0.00% 2,648,577
2023-11-20 2023-11-16 310.178 9,834 -470 0.00% 3,050,289
2023-11-09 2023-11-07 310.816 10,304 +188 0.00% 3,202,649
2023-11-08 2023-11-06 313.582 10,116 +941 0.00% 3,172,193
2023-11-07 2023-11-03 303.796 9,175 +846 0.00% 2,787,325
2023-11-01 2023-10-30 297.839 8,329 -94 0.00% 2,480,700
2023-10-30 2023-10-26 290.606 8,423 +376 0.00% 2,447,771
2023-10-27 2023-10-25 295.924 8,047 +94 0.00% 2,381,302
2023-10-26 2023-10-24 308.476 7,953 -94 0.00% 2,453,309
2023-10-25 2023-10-20 303.370 8,047 +94 0.00% 2,441,220
2023-09-29 2023-09-27 308.689 7,953 +376 0.00% 2,455,001
2023-08-31 2023-08-29 326.985 7,577 -282 0.00% 2,477,562
2023-08-30 2023-08-28 320.995 7,859 -188 0.00% 2,522,699
2023-08-29 2023-08-25 310.626 8,047 +122 0.00% 2,499,610
2023-08-28 2023-08-24 313.435 7,925 -278 0.00% 2,483,968
2023-08-24 2023-08-22 306.738 8,203 +278 0.00% 2,516,173
2023-08-23 2023-08-21 305.010 7,925 -1,852 0.00% 2,417,204
2023-08-17 2023-08-15 325.747 9,777 -463 0.00% 3,184,831
2023-08-04 2023-08-02 343.028 10,240 +185 0.00% 3,512,609
2023-08-03 2023-08-01 350.157 10,055 +278 0.00% 3,520,825
2023-08-02 2023-07-31 351.885 9,777 -463 0.00% 3,440,378
2023-07-31 2023-07-27 332.660 10,240 +278 0.00% 3,406,435
2023-07-27 2023-07-25 330.500 9,962 -93 0.00% 3,292,436
2023-07-26 2023-07-24 313.435 10,055 +278 0.00% 3,151,584
2023-07-25 2023-07-21 320.779 9,777 -371 0.00% 3,136,256
2023-07-21 2023-07-19 319.483 10,148 +371 0.00% 3,242,112
2023-07-19 2023-07-14 325.531 9,777 -833 0.00% 3,182,719
2023-07-10 2023-07-06 313.218 10,610 +370 0.00% 3,323,248
2023-07-07 2023-07-05 321.211 10,240 +463 0.00% 3,289,200
2023-07-06 2023-07-04 327.907 9,777 -371 0.00% 3,205,950
2023-07-04 2023-06-30 318.835 10,148 +371 0.00% 3,235,536
2023-06-29 2023-06-27 325.531 9,777 -278 0.00% 3,182,719
2023-06-28 2023-06-26 322.075 10,055 +278 0.00% 3,238,464
2023-06-06 2023-06-02 326.611 9,777 -93 0.00% 3,193,279
2023-05-30 2023-05-25 317.539 9,870 +93 0.00% 3,134,107
2023-05-19 2023-05-17 330.284 9,777 -463 0.00% 3,229,182
2023-05-05 2023-05-03 345.620 10,240 +463 0.00% 3,539,153
2023-04-28 2023-04-26 355.341 9,777 -463 0.00% 3,474,169
2023-04-26 2023-04-24 356.421 10,240 +463 0.00% 3,649,752
2023-04-25 2023-04-21 358.149 9,777 -463 0.00% 3,501,624
2023-04-17 2023-04-13 372.838 10,240 +463 0.00% 3,817,861
2023-03-31 2023-03-29 371.110 9,777 -926 0.00% 3,628,342
2023-03-27 2023-03-23 369.382 10,703 +741 0.00% 3,953,494
2023-03-23 2023-03-21 350.805 9,962 +185 0.00% 3,494,717
2023-03-08 2023-03-06 371.064 9,777 +107 0.00% 3,627,891
2023-01-13 2023-01-11 400.330 9,670 +91 0.00% 3,871,187
2023-01-11 2023-01-09 412.123 9,579 -91 0.00% 3,947,729
2022-11-30 2022-11-28 304.670 9,670 -37,546 0.00% 2,946,157
2022-11-15 2022-11-11 310.785 47,216 +37,546 0.00% 14,674,028
2022-11-01 2022-10-28 234.563 9,670 +549 0.00% 2,268,224
2022-10-26 2022-10-24 249.196 9,121 +272 0.00% 2,272,916
2022-08-30 2022-08-26 362.950 8,849 +95 0.00% 3,211,746
2022-08-05 2022-08-03 385.248 8,754 +91 0.00% 3,372,463
2022-07-15 2022-07-13 398.274 8,663 +181 0.00% 3,450,246
2022-06-28 2022-06-24 413.066 8,482 -181 0.00% 3,503,622
2022-06-23 2022-06-21 402.027 8,663 -91 0.00% 3,482,760
2022-06-17 2022-06-15 392.313 8,754 -90 0.00% 3,434,308
2022-05-23 2022-05-19 365.379 8,844 -182 0.00% 3,231,409
2022-05-20 2022-05-18 376.859 9,026 -905 0.00% 3,401,528
2022-05-19 2022-05-17 375.313 9,931 +905 0.00% 3,727,238
2022-05-06 2022-05-04 372.223 9,026 +91 0.00% 3,359,682
2022-04-26 2022-04-22 370.456 8,935 -453 0.00% 3,310,029
2022-04-22 2022-04-20 360.080 9,388 +181 0.00% 3,380,433
2022-04-20 2022-04-14 377.300 9,207 +453 0.00% 3,473,805
2022-03-25 2022-03-23 422.559 8,754 -90 0.00% 3,699,080
2022-03-17 2022-03-15 355.885 8,844 +90 0.00% 3,147,451
2022-03-14 2022-03-10 373.106 8,754 -90 0.00% 3,266,168
2022-03-11 2022-03-09 363.171 8,844 +90 0.00% 3,211,884
2022-03-09 2022-03-07 379.979 8,754 +108 0.00% 3,326,341
2022-03-01 2022-02-25 435.859 8,646 +89 0.00% 3,768,435
2022-02-28 2022-02-24 441.000 8,557 +90 0.00% 3,773,635
2022-02-22 2022-02-18 485.256 8,467 +89 0.00% 4,108,664
2022-01-26 2022-01-24 529.066 8,378 +38 0.00% 4,432,511
2022-01-24 2022-01-20 529.960 8,340 -358 0.00% 4,419,863
2022-01-12 2022-01-10 512.078 8,698 -179 0.00% 4,454,057
2022-01-10 2022-01-06 486.150 8,877 +89 0.00% 4,315,556
2022-01-07 2022-01-05 491.962 8,788 +179 0.00% 4,323,359
2022-01-03 2021-12-29 506.937 8,609 -56,640 0.00% 4,364,224
2021-12-30 2021-12-28 508.949 65,249 -89 0.01% 33,208,414
2021-12-09 2021-12-07 528.395 65,338 +56,640 0.01% 34,524,274
2021-11-12 2021-11-10 518.560 8,698 +268 0.00% 4,510,437
2021-09-29 2021-09-27 530.854 8,430 +90 0.00% 4,475,097
2021-09-27 2021-09-23 541.359 8,340 +52 0.00% 4,514,934
2021-09-08 2021-09-06 556.558 8,288 -90 0.00% 4,612,754
2021-08-24 2021-08-20 522.675 8,378 +80 0.00% 4,378,972
2021-08-19 2021-08-17 535.765 8,298 +89 0.00% 4,445,774
2021-08-16 2021-08-12 563.297 8,209 +89 0.00% 4,624,109
2021-08-11 2021-08-09 587.897 8,120 -89 0.00% 4,773,720
2021-08-02 2021-07-29 564.200 8,209 -89 0.00% 4,631,519
2021-07-29 2021-07-27 527.189 8,298 +89 0.00% 4,374,612
2021-07-20 2021-07-16 591.282 8,209 -177 0.00% 4,853,832
2021-06-01 2021-05-28 538.698 8,386 -177 0.00% 4,517,524
2021-05-20 2021-05-17 502.138 8,563 +177 0.00% 4,299,809
2021-05-12 2021-05-10 514.551 8,386 -177 0.00% 4,315,021
2021-04-27 2021-04-23 547.049 8,563 -178 0.00% 4,684,376
2021-03-10 2021-03-08 518.956 8,741 +266 0.00% 4,536,194
2021-03-09 2021-03-05 546.761 8,475 +83 0.00% 4,633,802
2021-03-04 2021-03-02 555.650 8,392 -88 0.00% 4,663,013
2021-03-02 2021-02-26 539.240 8,480 +351 0.00% 4,572,757
2021-01-21 2021-01-19 570.920 8,129 -263 0.00% 4,641,008
2021-01-06 2021-01-04 503.458 8,392 -88 0.00% 4,225,019
2020-12-29 2020-12-24 470.639 8,480 -351 0.00% 3,991,015
2020-12-23 2020-12-21 459.243 8,831 -614 0.00% 4,055,575
2020-11-06 2020-11-04 423.461 9,445 -175 0.00% 3,999,587
2020-10-30 2020-10-28 430.298 9,620 +175 0.00% 4,139,468
2020-09-01 2020-08-28 437.869 9,445 +90 0.00% 4,135,677
2020-08-19 2020-08-17 433.268 9,355 -2,260 0.00% 4,053,218
2020-07-24 2020-07-22 415.550 11,615 +434 0.00% 4,826,617
2020-07-23 2020-07-21 437.179 11,181 -260 0.00% 4,888,100
2020-07-03 2020-06-30 379.656 11,441 -174 0.00% 4,343,639
2020-06-10 2020-06-08 336.858 11,615 -174 0.00% 3,912,606
2020-06-09 2020-06-05 338.469 11,789 -869 0.00% 3,990,208
2020-05-29 2020-05-27 313.849 12,658 -435 0.00% 3,972,696
2020-05-27 2020-05-25 316.380 13,093 -2,608 0.00% 4,142,359
2020-05-15 2020-05-13 292.910 15,701 -1,738 0.00% 4,598,980
2020-04-15 2020-04-09 284.627 17,439 +37 0.00% 4,963,604
2020-03-26 2020-03-24 257.476 17,402 -87 0.00% 4,480,589
2020-03-23 2020-03-19 245.050 17,489 +87 0.00% 4,285,687
2020-03-20 2020-03-18 255.175 17,402 +869 0.00% 4,440,548
2020-03-12 2020-03-10 291.790 16,533 +869 0.00% 4,824,157
2020-03-11 2020-03-09 288.762 15,664 +187 0.00% 4,523,172
2020-01-23 2020-01-21 316.474 15,477 -859 0.00% 4,898,070
2020-01-15 2020-01-13 326.255 16,336 -859 0.00% 5,329,698
2019-12-13 2019-12-11 286.201 17,195 -1,202 0.00% 4,921,220
2019-11-12 2019-11-08 295.748 18,397 -2,748 0.00% 5,440,884
2019-11-08 2019-11-06 292.488 21,145 +1,717 0.00% 6,184,663
2019-11-06 2019-11-04 291.091 19,428 -429 0.00% 5,655,315
2019-10-16 2019-10-14 276.187 19,857 +86 0.00% 5,484,248
2019-10-15 2019-10-11 276.187 19,771 -1,632 0.00% 5,460,495
2019-10-09 2019-10-04 263.146 21,403 -172 0.00% 5,632,119
2019-09-27 2019-09-25 259.187 21,575 +172 0.00% 5,591,968
2019-09-26 2019-09-24 262.913 21,403 -132 0.00% 5,627,135
2019-09-23 2019-09-19 268.037 21,535 +516 0.00% 5,772,168
2019-09-17 2019-09-13 280.379 21,019 +859 0.00% 5,893,283
2019-09-16 2019-09-12 276.420 20,160 +2,748 0.00% 5,572,627
2019-09-11 2019-09-09 290.392 17,412 -1,288 0.00% 5,056,312
2019-09-10 2019-09-06 290.392 18,700 -602 0.00% 5,430,337
2019-09-06 2019-09-04 288.762 19,302 -858 0.00% 5,573,689
2019-09-04 2019-09-02 276.653 20,160 +858 0.00% 5,577,322
2019-08-27 2019-08-23 298.379 19,302 +291 0.00% 5,759,316
2019-08-22 2019-08-20 298.379 19,011 +339 0.00% 5,672,488
2019-08-21 2019-08-19 298.852 18,672 +845 0.00% 5,580,167
2019-08-20 2019-08-16 289.631 17,827 +846 0.00% 5,163,256
2019-08-01 2019-07-30 314.930 16,981 -84 0.00% 5,347,820
2019-07-29 2019-07-25 317.767 17,065 -339 0.00% 5,422,691
2019-07-12 2019-07-10 320.131 17,404 +85 0.00% 5,571,563
2019-07-09 2019-07-05 329.116 17,319 -169 0.00% 5,699,954
2019-07-08 2019-07-04 328.643 17,488 +169 0.00% 5,747,305
2019-06-13 2019-06-11 313.038 17,319 -931 0.00% 5,421,508
2019-05-14 2019-05-09 293.178 18,250 +931 0.00% 5,350,493
2019-04-15 2019-04-11 327.461 17,319 +30 0.00% 5,671,290
2019-04-10 2019-04-08 337.391 17,289 -2,538 0.00% 5,833,150
2019-04-09 2019-04-04 331.007 19,827 +846 0.00% 6,562,878
2019-04-04 2019-04-02 329.352 18,981 -846 0.00% 6,251,432
2019-04-02 2019-03-29 323.441 19,827 -423 0.00% 6,412,869
2019-03-19 2019-03-15 324.860 20,250 -1,776 0.00% 6,578,411
2019-03-12 2019-03-08 318.761 22,026 +248 0.00% 7,021,034
2019-03-11 2019-03-07 324.739 21,778 +84 0.00% 7,072,176
2019-02-27 2019-02-25 327.370 21,694 -84 0.00% 7,101,962
2019-02-15 2019-02-13 309.435 21,778 -418 0.00% 6,738,877
2019-02-13 2019-02-11 289.109 22,196 -418 0.00% 6,417,063
2019-01-15 2019-01-11 280.979 22,614 -670 0.00% 6,354,049
2018-11-09 2018-11-07 268.305 23,284 +419 0.00% 6,247,205
2018-11-06 2018-11-02 271.652 22,865 -502 0.00% 6,211,333
2018-11-05 2018-11-01 255.392 23,367 +418 0.00% 5,967,735
2018-10-24 2018-10-22 258.261 22,949 -335 0.00% 5,926,835
2018-10-23 2018-10-19 249.892 23,284 +335 0.00% 5,818,475
2018-10-18 2018-10-15 238.413 22,949 -418 0.00% 5,471,346
2018-10-16 2018-10-12 240.326 23,367 +418 0.00% 5,615,705
2018-10-11 2018-10-09 251.805 22,949 +84 0.00% 5,778,664
2018-09-26 2018-09-21 273.805 22,865 -669 0.00% 6,260,543
2018-09-20 2018-09-18 263.522 23,534 +6 0.00% 6,201,727
2018-09-05 2018-09-03 265.435 23,528 -836 0.00% 6,245,156
2018-08-21 2018-08-17 267.381 24,364 +395 0.00% 6,514,469
2018-07-19 2018-07-17 281.965 23,969 -164 0.00% 6,758,427
2018-07-18 2018-07-16 284.153 24,133 -165 0.00% 6,857,465
2018-07-16 2018-07-12 283.667 24,298 -329 0.00% 6,892,537
2018-07-11 2018-07-09 283.181 24,627 -823 0.00% 6,973,891
2018-07-05 2018-07-03 283.424 25,450 +165 0.00% 7,213,135
2018-07-03 2018-06-28 282.451 25,285 +822 0.00% 7,141,786
2018-06-27 2018-06-25 290.716 24,463 +823 0.00% 7,111,785
2018-06-26 2018-06-22 294.362 23,640 +83 0.00% 6,958,720
2018-06-21 2018-06-19 301.168 23,557 +164 0.00% 7,094,618
2018-06-06 2018-06-04 313.322 23,393 -82 0.00% 7,329,538
2018-06-01 2018-05-30 306.759 23,475 +4 0.00% 7,201,164
2018-05-15 2018-05-11 318.426 23,471 -82 0.00% 7,473,786
2018-05-14 2018-05-10 313.808 23,553 -83 0.00% 7,391,120
2018-04-30 2018-04-26 312.207 23,636 +165 0.00% 7,379,314
2018-04-27 2018-04-25 318.352 23,471 +263 0.00% 7,472,048
2018-04-19 2018-04-17 313.927 23,208 -1,627 0.00% 7,285,626
2018-04-09 2018-04-04 306.061 24,835 -813 0.00% 7,601,019
2018-04-06 2018-04-03 310.732 25,648 +813 0.00% 7,969,643
2018-04-04 2018-03-29 313.682 24,835 -1,627 0.00% 7,790,281
2018-04-03 2018-03-28 313.682 26,462 +2,441 0.00% 8,300,641
2018-03-29 2018-03-27 323.761 24,021 -814 0.00% 7,777,055
2018-03-28 2018-03-26 319.827 24,835 +814 0.00% 7,942,912
2018-03-21 2018-03-19 340.477 24,021 +488 0.00% 8,178,603
2018-03-20 2018-03-16 346.623 23,533 +813 0.00% 8,157,079
2018-03-14 2018-03-12 359.160 22,720 -1,220 0.00% 8,160,125
2018-03-09 2018-03-07 341.706 23,940 -163 0.00% 8,180,451
2018-03-05 2018-03-01 358.423 24,103 +814 0.00% 8,639,068
2018-03-02 2018-02-28 349.081 23,289 +813 0.00% 8,129,755
2018-02-28 2018-02-26 363.585 22,476 +814 0.00% 8,171,946
2018-02-27 2018-02-23 351.294 21,662 -1,708 0.00% 7,609,727
2018-02-23 2018-02-21 348.098 23,370 -814 0.00% 8,135,050
2018-02-21 2018-02-15 344.165 24,184 +814 0.00% 8,323,279
2018-02-20 2018-02-13 326.956 23,370 -82 0.00% 7,640,973
2018-02-13 2018-02-09 317.369 23,452 +1,709 0.00% 7,442,938
2018-02-12 2018-02-08 333.102 21,743 -163 0.00% 7,242,642
2018-02-09 2018-02-07 329.169 21,906 -895 0.00% 7,210,775
2018-02-08 2018-02-06 327.940 22,801 +3,417 0.00% 7,477,355
2018-02-06 2018-02-02 355.227 19,384 +814 0.00% 6,885,723
2018-02-02 2018-01-31 364.323 18,570 +650 0.00% 6,765,477
2018-02-01 2018-01-30 353.998 17,920 +1,628 0.00% 6,343,644
2018-01-26 2018-01-24 370.469 16,292 +81 0.00% 6,035,676
2018-01-25 2018-01-23 372.927 16,211 -163 0.00% 6,045,520
2018-01-22 2018-01-18 365.798 16,374 -325 0.00% 5,989,575
2018-01-19 2018-01-17 363.340 16,699 -895 0.00% 6,067,408
2018-01-18 2018-01-16 354.490 17,594 +163 0.00% 6,236,891
2018-01-17 2018-01-15 334.823 17,431 +813 0.00% 5,836,301
2018-01-12 2018-01-10 334.086 16,618 -163 0.00% 5,551,834
2018-01-04 2018-01-02 307.536 16,781 -1,627 0.00% 5,160,757
2017-12-27 2017-12-21 289.836 18,408 -244 0.00% 5,335,298
2017-12-12 2017-12-08 279.511 18,652 -1,057 0.00% 5,213,437
2017-12-11 2017-12-07 274.594 19,709 +244 0.00% 5,411,978
2017-12-08 2017-12-06 270.415 19,465 +1,627 0.00% 5,263,630
2017-11-29 2017-11-27 295.982 17,838 +813 0.00% 5,279,720
2017-11-23 2017-11-21 300.898 17,025 -4,474 0.00% 5,122,793
2017-11-17 2017-11-15 283.198 21,499 +325 0.00% 6,088,482
2017-11-15 2017-11-13 289.344 21,174 -895 0.00% 6,126,574
2017-11-14 2017-11-10 282.215 22,069 -81 0.00% 6,228,204
2017-11-13 2017-11-09 283.198 22,150 -163 0.00% 6,272,844
2017-11-10 2017-11-08 279.019 22,313 -244 0.00% 6,225,756
2017-11-09 2017-11-07 280.740 22,557 -407 0.00% 6,332,654
2017-11-06 2017-11-02 275.086 22,964 -406 0.00% 6,317,073
2017-11-03 2017-11-01 271.890 23,370 -2,034 0.00% 6,354,072
2017-10-31 2017-10-27 269.432 25,404 +406 0.00% 6,844,645
2017-10-25 2017-10-23 269.923 24,998 -4,881 0.00% 6,747,547
2017-10-23 2017-10-19 267.465 29,879 -407 0.00% 7,991,591
2017-10-19 2017-10-17 272.873 30,286 -3,254 0.00% 8,264,245
2017-10-18 2017-10-16 277.298 33,540 -1,464 0.00% 9,300,589
2017-10-12 2017-10-10 271.153 35,004 -82 0.00% 9,491,426
2017-10-11 2017-10-09 271.153 35,086 -2,847 0.00% 9,513,661
2017-10-10 2017-10-06 266.973 37,933 -163 0.00% 10,127,105
2017-09-28 2017-09-26 259.844 38,096 +407 0.00% 9,899,030
2017-09-27 2017-09-25 259.599 37,689 -82 0.00% 9,784,008
2017-09-26 2017-09-22 264.761 37,771 +814 0.00% 10,000,287
2017-09-21 2017-09-19 265.990 36,957 +5 0.00% 9,830,198
2017-09-20 2017-09-18 268.203 36,952 +244 0.00% 9,910,624
2017-09-11 2017-09-07 257.878 36,708 -16,271 0.00% 9,466,174
2017-09-08 2017-09-06 259.107 52,979 +1,627 0.01% 13,727,222
2017-09-07 2017-09-05 260.582 51,352 +16,271 0.01% 13,381,399
2017-08-29 2017-08-25 263.040 35,081 -813 0.00% 9,227,712
2017-08-28 2017-08-24 255.174 35,894 +244 0.00% 9,159,199
2017-08-24 2017-08-21 259.822 35,650 +488 0.00% 9,262,641
2017-08-22 2017-08-18 260.817 35,162 +1,876 0.00% 9,170,852
2017-08-21 2017-08-17 263.306 33,286 +402 0.00% 8,764,398
2017-08-18 2017-08-16 265.297 32,884 -804 0.00% 8,724,020
2017-08-17 2017-08-15 262.808 33,688 +804 0.00% 8,853,479
2017-08-16 2017-08-14 264.052 32,884 +803 0.00% 8,683,101
2017-08-15 2017-08-11 262.808 32,081 +1,286 0.00% 8,431,147
2017-08-14 2017-08-10 271.270 30,795 +1,929 0.00% 8,353,751
2017-08-10 2017-08-08 286.949 28,866 +241 0.00% 8,283,059
2017-08-07 2017-08-03 283.216 28,625 +2,571 0.00% 8,107,045
2017-08-04 2017-08-02 285.953 26,054 -80 0.00% 7,450,223
2017-08-03 2017-08-01 283.216 26,134 -1,607 0.00% 7,401,555
2017-08-02 2017-07-31 277.243 27,741 -1,527 0.00% 7,690,988
2017-07-31 2017-07-27 278.238 29,268 -402 0.00% 8,143,473
2017-07-28 2017-07-26 272.265 29,670 +4,822 0.00% 8,078,109
2017-07-27 2017-07-25 271.021 24,848 +1,446 0.00% 6,734,326
2017-07-25 2017-07-21 272.763 23,402 -3,712 0.00% 6,383,199
2017-07-24 2017-07-20 275.501 27,114 -724 0.00% 7,469,921
2017-07-21 2017-07-19 264.799 27,838 -401 0.00% 7,371,476
2017-07-19 2017-07-17 263.555 28,239 +1,687 0.00% 7,442,521
2017-07-18 2017-07-14 261.066 26,552 -804 0.00% 6,931,824
2017-07-17 2017-07-13 259.822 27,356 -10,206 0.00% 7,107,681
2017-07-13 2017-07-11 251.858 37,562 -80 0.00% 9,460,281
2017-07-11 2017-07-07 248.125 37,642 -804 0.00% 9,339,910
2017-07-07 2017-07-05 248.249 38,446 +81 0.00% 9,544,186
2017-07-06 2017-07-04 247.627 38,365 +8,197 0.00% 9,500,208
2017-07-05 2017-07-03 252.356 30,168 -8,036 0.00% 7,613,061
2017-07-03 2017-06-29 252.853 38,204 -322 0.00% 9,660,005
2017-06-29 2017-06-27 250.862 38,526 +8,036 0.00% 9,664,720
2017-06-20 2017-06-16 245.885 30,490 +804 0.00% 7,497,029
2017-06-19 2017-06-15 246.383 29,686 +80 0.00% 7,314,114
2017-06-15 2017-06-13 250.116 29,606 +1,206 0.00% 7,404,924
2017-06-08 2017-06-06 255.093 28,400 +80 0.00% 7,244,644
2017-06-07 2017-06-05 253.600 28,320 -321 0.00% 7,181,948
2017-06-06 2017-06-02 255.093 28,641 -563 0.00% 7,306,121
2017-06-02 2017-05-31 244.765 29,204 +21 0.00% 7,148,115
2017-05-31 2017-05-26 243.894 29,183 -1,607 0.00% 7,117,555
2017-05-29 2017-05-25 244.267 30,790 +1,607 0.00% 7,520,987
2017-05-23 2017-05-19 243.521 29,183 +402 0.00% 7,106,661
2017-05-19 2017-05-17 246.009 28,781 -3,215 0.00% 7,080,393
2017-05-08 2017-05-04 237.174 31,996 +402 0.00% 7,588,631
2017-05-05 2017-05-02 238.419 31,594 +161 0.00% 7,532,601
2017-04-28 2017-04-26 243.592 31,433 -3,407 0.00% 7,656,828
2017-04-27 2017-04-25 241.454 34,840 -795 0.00% 8,412,262
2017-03-22 2017-03-20 252.018 35,635 +636 0.00% 8,980,653
2017-03-20 2017-03-16 248.245 34,999 -1,829 0.00% 8,688,328
2017-03-17 2017-03-15 244.850 36,828 +795 0.00% 9,017,321
2017-03-06 2017-03-02 241.454 36,033 +398 0.00% 8,700,317
2017-02-28 2017-02-24 249.000 35,635 +477 0.00% 8,873,100
2017-02-17 2017-02-15 254.030 35,158 +79 0.00% 8,931,183
2017-02-16 2017-02-14 248.748 35,079 -3,976 0.00% 8,725,834
2017-02-15 2017-02-13 249.880 39,055 -1,192 0.00% 9,759,059
2017-02-10 2017-02-08 245.856 40,247 -1,511 0.00% 9,894,952
2017-01-25 2017-01-23 232.903 41,758 +795 0.00% 9,725,549
2017-01-20 2017-01-18 236.298 40,963 +795 0.00% 9,679,479
2017-01-18 2017-01-16 232.651 40,168 +795 0.00% 9,345,131
2017-01-16 2017-01-12 234.663 39,373 +796 0.00% 9,239,396
2017-01-13 2017-01-11 236.801 38,577 +1,590 0.00% 9,135,077
2017-01-04 2016-12-30 230.387 36,987 +238 0.00% 8,521,342
2016-12-16 2016-12-14 238.939 36,749 +80 0.00% 8,780,769
2016-12-15 2016-12-13 238.436 36,669 +1,193 0.00% 8,743,209
2016-12-14 2016-12-12 238.436 35,476 +79 0.00% 8,458,754
2016-12-13 2016-12-09 242.334 35,397 +795 0.00% 8,577,912
2016-12-12 2016-12-08 245.227 34,602 +3,976 0.00% 8,485,340
2016-12-09 2016-12-07 243.466 30,626 +477 0.00% 7,456,398
2016-12-07 2016-12-05 248.245 30,149 +1,829 0.00% 7,484,340
2016-11-29 2016-11-25 257.803 28,320 -1,192 0.00% 7,300,970
2016-11-25 2016-11-23 256.042 29,512 -3,976 0.00% 7,556,311
2016-11-23 2016-11-21 254.533 33,488 +159 0.00% 8,523,798
2016-11-21 2016-11-17 256.545 33,329 -80 0.00% 8,550,389
2016-11-11 2016-11-09 254.533 33,409 +795 0.00% 8,503,690
2016-11-08 2016-11-04 251.137 32,614 +80 0.00% 8,190,597
2016-11-07 2016-11-03 251.766 32,534 +1,034 0.00% 8,190,963
2016-10-18 2016-10-14 258.306 31,500 -398 0.00% 8,136,627
2016-10-04 2016-09-30 256.294 31,898 -238 0.00% 8,175,251
2016-09-23 2016-09-21 261.575 32,136 +31 0.00% 8,405,985
2016-09-20 2016-09-15 256.042 32,105 -159 0.00% 8,220,228
2016-09-14 2016-09-12 252.772 32,264 -556 0.00% 8,155,446
2016-09-13 2016-09-09 263.587 32,820 -1,909 0.00% 8,650,940
2016-09-09 2016-09-07 249.000 34,729 -795 0.00% 8,647,507
2016-09-08 2016-09-06 249.125 35,524 +318 0.00% 8,849,929
2016-09-07 2016-09-05 244.472 35,206 -318 0.00% 8,606,893
2016-09-01 2016-08-30 239.065 35,524 -2,386 0.00% 8,492,536
2016-08-31 2016-08-29 236.424 37,910 +398 0.00% 8,962,828
2016-08-30 2016-08-26 237.178 37,512 -1,590 0.00% 8,897,036
2016-08-26 2016-08-24 237.807 39,102 +397 0.00% 9,298,736
2016-08-25 2016-08-23 238.562 38,705 +3,976 0.00% 9,233,532
2016-08-23 2016-08-19 243.252 34,729 +401 0.00% 8,447,913
2016-08-22 2016-08-18 243.761 34,328 +78 0.00% 8,367,838
2016-08-17 2016-08-15 254.703 34,250 -236 0.00% 8,723,563
2016-08-16 2016-08-12 250.759 34,486 -550 0.00% 8,647,662
2016-08-12 2016-08-10 244.397 35,036 +79 0.00% 8,562,708
2016-08-05 2016-08-03 241.980 34,957 -157 0.00% 8,458,901
2016-08-03 2016-07-29 243.634 35,114 +393 0.00% 8,554,967
2016-08-01 2016-07-28 244.397 34,721 -786 0.00% 8,485,723
2016-07-28 2016-07-26 246.433 35,507 -1,101 0.00% 8,750,097
2016-07-22 2016-07-20 244.143 36,608 -78 0.00% 8,937,586
2016-07-19 2016-07-15 241.471 36,686 -629 0.00% 8,858,615
2016-07-18 2016-07-14 241.853 37,315 -3,537 0.00% 9,024,742
2016-07-15 2016-07-13 239.436 40,852 +3,930 0.00% 9,781,427
2016-07-08 2016-07-06 233.456 36,922 -393 0.00% 8,619,668
2016-07-05 2016-06-30 238.672 37,315 -236 0.00% 8,906,058
2016-07-04 2016-06-29 237.146 37,551 -79 0.00% 8,905,056
2016-06-28 2016-06-24 232.438 37,630 +1,258 0.00% 8,746,655
2016-06-06 2016-06-02 239.436 36,372 -1,572 0.00% 8,708,755
2016-06-02 2016-05-31 236.637 37,944 -272 0.00% 8,978,945
2016-05-26 2016-05-24 224.423 38,216 +157 0.00% 8,576,559
2016-05-17 2016-05-13 228.367 38,059 +315 0.00% 8,691,427
2016-05-16 2016-05-12 231.039 37,744 +393 0.00% 8,720,332
2016-05-04 2016-04-29 253.446 37,351 +157 0.00% 9,466,474
2016-05-03 2016-04-28 255.899 37,194 +544 0.00% 9,517,925
2016-04-27 2016-04-25 257.836 36,650 -310 0.00% 9,449,694
2016-04-25 2016-04-21 259.515 36,960 -78 0.00% 9,591,659
2016-04-22 2016-04-20 253.059 37,038 -232 0.00% 9,372,799
2016-04-18 2016-04-14 250.348 37,270 +465 0.00% 9,330,457
2016-04-15 2016-04-13 250.089 36,805 -310 0.00% 9,204,542
2016-04-13 2016-04-11 241.697 37,115 -232 0.00% 8,970,590
2016-03-23 2016-03-21 239.373 37,347 -465 0.00% 8,939,869
2016-03-22 2016-03-18 226.720 37,812 -775 0.00% 8,572,745
2016-03-09 2016-03-07 223.492 38,587 -232 0.00% 8,623,902
2016-03-04 2016-03-02 225.946 38,819 -775 0.00% 8,770,980
2016-02-22 2016-02-18 220.781 39,594 -387 0.00% 8,741,606
2016-02-19 2016-02-17 218.328 39,981 -387 0.00% 8,728,970
2016-02-17 2016-02-15 216.262 40,368 -387 0.00% 8,730,071
2016-02-15 2016-02-11 210.710 40,755 +542 0.00% 8,587,500
2016-02-04 2016-02-02 217.553 40,213 -7,978 0.00% 8,748,470
2016-02-03 2016-02-01 217.037 48,191 +7,591 0.01% 10,459,222
2016-02-02 2016-01-29 219.877 40,600 -233 0.00% 8,927,018
2016-01-28 2016-01-26 210.581 40,833 -3,886 0.00% 8,598,664
2016-01-27 2016-01-25 218.070 44,719 -8,288 0.00% 9,751,860
2016-01-26 2016-01-22 214.455 53,007 -1,549 0.01% 11,367,595
2016-01-25 2016-01-21 209.807 54,556 +8,520 0.01% 11,446,207
2016-01-22 2016-01-20 217.037 46,036 +310 0.00% 9,991,507
2016-01-21 2016-01-19 228.657 45,726 -12,780 0.00% 10,455,565
2016-01-20 2016-01-18 222.718 58,506 +5,809 0.01% 13,030,324
2016-01-18 2016-01-14 232.143 52,697 +8,210 0.01% 12,233,234
2016-01-15 2016-01-13 232.143 44,487 +77 0.00% 10,327,341
2016-01-14 2016-01-12 231.885 44,410 +852 0.00% 10,297,999
2016-01-13 2016-01-11 235.112 43,558 +1,317 0.00% 10,241,029
2016-01-12 2016-01-08 240.793 42,241 +3,098 0.00% 10,171,354
2016-01-11 2016-01-07 237.695 39,143 +1,859 0.00% 9,304,084
2016-01-06 2016-01-04 248.927 37,284 +775 0.00% 9,281,010
2015-12-14 2015-12-10 256.416 36,509 +774 0.00% 9,361,488
2015-12-07 2015-12-03 267.003 35,735 +155 0.00% 9,541,355
2015-12-01 2015-11-27 263.130 35,580 +387 0.00% 9,362,155
2015-11-25 2015-11-23 271.651 35,193 -774 0.00% 9,560,217
2015-11-20 2015-11-18 264.937 35,967 +155 0.00% 9,528,999
2015-11-13 2015-11-11 270.876 35,812 -233 0.00% 9,700,626
2015-11-12 2015-11-10 273.717 36,045 +388 0.00% 9,866,125
2015-11-06 2015-11-04 270.102 35,657 -233 0.00% 9,631,018
2015-10-19 2015-10-15 265.196 35,890 +155 0.00% 9,517,867
2015-10-14 2015-10-12 257.578 35,735 -465 0.00% 9,204,547
2015-10-13 2015-10-09 250.219 36,200 -387 0.00% 9,057,911
2015-10-09 2015-10-07 251.510 36,587 +387 0.00% 9,201,984
2015-10-07 2015-10-05 241.052 36,200 -309 0.00% 8,726,068
2015-10-02 2015-09-29 229.432 36,509 +387 0.00% 8,376,317
2015-09-24 2015-09-22 240.922 36,122 +14 0.00% 8,702,603
2015-09-23 2015-09-21 240.664 36,108 +310 0.00% 8,689,906
2015-09-21 2015-09-17 241.439 35,798 -19,673 0.00% 8,643,031
2015-09-16 2015-09-14 238.598 55,471 -233 0.01% 13,235,297
2015-09-14 2015-09-10 239.890 55,704 -774 0.01% 13,362,811
2015-09-04 2015-09-01 232.401 56,478 +232 0.01% 13,125,551
2015-09-01 2015-08-28 237.436 56,246 -310 0.01% 13,354,852
2015-08-31 2015-08-27 240.406 56,556 +543 0.01% 13,596,405
2015-08-28 2015-08-26 230.464 56,013 -775 0.01% 12,909,005
2015-08-27 2015-08-25 232.401 56,788 -5,422 0.01% 13,197,595
2015-08-26 2015-08-24 234.253 62,210 +7,978 0.01% 14,572,865
2015-08-25 2015-08-21 251.858 54,232 +2,687 0.01% 13,658,755
2015-08-24 2015-08-20 257.113 51,545 +533 0.01% 13,252,895
2015-08-21 2015-08-19 263.288 51,012 +305 0.01% 13,430,849
2015-08-17 2015-08-13 270.383 50,707 +228 0.01% 13,710,291
2015-08-14 2015-08-12 271.959 50,479 +228 0.01% 13,728,228
2015-08-13 2015-08-11 283.783 50,251 -152 0.01% 14,260,405
2015-08-12 2015-08-10 286.674 50,403 -152 0.01% 14,449,224
2015-08-07 2015-08-05 271.434 50,555 +228 0.01% 13,722,329
2015-08-05 2015-08-03 271.171 50,327 +229 0.01% 13,647,218
2015-08-04 2015-07-31 276.163 50,098 +152 0.01% 13,835,233
2015-08-03 2015-07-30 276.163 49,946 -76 0.01% 13,793,257
2015-07-30 2015-07-28 277.477 50,022 +76 0.01% 13,879,964
2015-07-29 2015-07-27 274.850 49,946 +304 0.01% 13,727,637
2015-07-28 2015-07-24 289.039 49,642 +761 0.01% 14,348,462
2015-07-24 2015-07-22 291.929 48,881 -228 0.01% 14,269,788
2015-07-21 2015-07-17 308.220 49,109 -76 0.01% 15,136,396
2015-07-16 2015-07-14 306.907 49,185 +2,131 0.01% 15,095,201
2015-07-15 2015-07-13 314.789 47,054 +685 0.01% 14,812,104
2015-07-14 2015-07-10 314.264 46,369 +381 0.01% 14,572,105
2015-07-13 2015-07-09 306.907 45,988 -5,176 0.01% 14,114,021
2015-07-10 2015-07-08 267.229 51,164 +2,664 0.01% 13,672,528
2015-07-09 2015-07-07 291.666 48,500 +5,556 0.01% 14,145,819
2015-07-08 2015-07-06 308.746 42,944 +4,339 0.00% 13,258,786
2015-07-07 2015-07-03 341.328 38,605 +380 0.00% 13,176,986
2015-07-06 2015-07-02 352.890 38,225 -2,207 0.00% 13,489,222
2015-07-03 2015-06-30 359.459 40,432 +457 0.00% 14,533,650
2015-07-02 2015-06-29 361.298 39,975 +2,435 0.00% 14,442,905
2015-06-30 2015-06-26 373.386 37,540 -26,640 0.00% 14,016,892
2015-06-24 2015-06-22 372.597 64,180 +30,446 0.01% 23,913,290
2015-06-16 2015-06-12 389.677 33,734 -152 0.00% 13,145,357
2015-06-12 2015-06-10 375.225 33,886 -76 0.00% 12,714,869
2015-06-11 2015-06-09 379.955 33,962 +76 0.00% 12,904,017
2015-05-20 2015-05-18 376.276 33,886 +14,842 0.00% 12,750,485
2015-05-18 2015-05-14 362.349 19,044 +990 0.00% 6,900,584
2015-05-15 2015-05-13 366.291 18,054 +228 0.00% 6,613,016
2015-05-11 2015-05-07 368.130 17,826 +533 0.00% 6,562,290
2015-05-07 2015-05-05 379.955 17,293 +380 0.00% 6,570,554
2015-05-04 2015-04-29 388.552 16,913 +123 0.00% 6,571,578
2015-04-29 2015-04-27 395.169 16,790 +76 0.00% 6,634,886
2015-04-28 2015-04-24 391.728 16,714 +151 0.00% 6,547,343
2015-04-27 2015-04-23 392.787 16,563 -76 0.00% 6,505,728
2015-04-24 2015-04-22 389.611 16,639 -151 0.00% 6,482,731
2015-04-23 2015-04-21 379.288 16,790 +151 0.00% 6,368,246
2015-04-15 2015-04-13 393.581 16,639 +453 0.00% 6,548,791
2015-04-14 2015-04-10 329.528 16,186 -151 0.00% 5,333,740
2015-04-13 2015-04-09 317.088 16,337 -151 0.00% 5,180,266
2015-04-10 2015-04-08 291.149 16,488 -151 0.00% 4,800,469
2015-04-09 2015-04-02 259.388 16,639 -151 0.00% 4,315,949
2015-04-01 2015-03-30 255.417 16,790 -907 0.00% 4,288,456
2015-03-25 2015-03-23 240.860 17,697 -378 0.00% 4,262,496
2015-02-24 2015-02-18 234.375 18,075 +76 0.00% 4,236,331
2015-02-23 2015-02-16 233.846 17,999 -453 0.00% 4,208,990
2015-02-06 2015-02-04 235.963 18,452 +151 0.00% 4,353,993
2015-02-04 2015-02-02 237.022 18,301 -227 0.00% 4,337,739
2015-02-03 2015-01-30 236.360 18,528 +227 0.00% 4,379,283
2015-01-28 2015-01-26 240.595 18,301 -983 0.00% 4,403,132
2015-01-27 2015-01-23 237.287 19,284 -151 0.00% 4,575,835
2015-01-26 2015-01-22 235.434 19,435 -226 0.00% 4,575,657
2015-01-23 2015-01-21 234.904 19,661 +226 0.00% 4,618,457
2015-01-22 2015-01-20 233.316 19,435 +151 0.00% 4,534,504
2015-01-20 2015-01-16 234.772 19,284 -302 0.00% 4,527,346
2015-01-19 2015-01-15 235.831 19,586 +302 0.00% 4,618,984
2015-01-15 2015-01-13 237.419 19,284 -377 0.00% 4,578,387
2015-01-13 2015-01-09 234.243 19,661 +302 0.00% 4,605,448
2015-01-12 2015-01-08 235.302 19,359 +302 0.00% 4,555,202
2015-01-08 2015-01-06 235.037 19,057 +151 0.00% 4,479,097
2015-01-07 2015-01-05 234.640 18,906 -680 0.00% 4,436,100
2015-01-06 2015-01-02 228.949 19,586 +378 0.00% 4,484,199
2015-01-05 2014-12-31 227.229 19,208 +227 0.00% 4,364,610
2014-12-29 2014-12-22 227.626 18,981 -454 0.00% 4,320,565
2014-12-23 2014-12-19 225.905 19,435 +378 0.00% 4,390,470
2014-12-12 2014-12-10 236.360 19,057 -75 0.00% 4,504,317
2014-12-11 2014-12-09 234.110 19,132 +302 0.00% 4,479,001
2014-12-09 2014-12-05 235.566 18,830 -1,587 0.00% 4,435,712
2014-12-08 2014-12-04 231.331 20,417 -3,023 0.00% 4,723,091
2014-12-05 2014-12-03 228.023 23,440 -453 0.00% 5,344,854
2014-12-04 2014-12-02 224.450 23,893 -151 0.00% 5,362,774
2014-12-03 2014-12-01 219.818 24,044 +227 0.00% 5,285,296
2014-12-01 2014-11-27 223.259 23,817 +151 0.00% 5,317,348
2014-11-28 2014-11-26 224.714 23,666 +453 0.00% 5,318,088
2014-11-27 2014-11-25 220.479 23,213 +1,134 0.00% 5,117,988
2014-11-26 2014-11-24 223.788 22,079 +302 0.00% 4,941,013
2014-11-24 2014-11-20 219.421 21,777 +453 0.00% 4,778,324
2014-11-20 2014-11-18 230.140 21,324 +76 0.00% 4,907,510
2014-11-19 2014-11-17 235.699 21,248 +982 0.00% 5,008,123
2014-11-18 2014-11-14 246.683 20,266 -75 0.00% 4,999,274
2014-11-17 2014-11-13 247.609 20,341 -378 0.00% 5,036,619
2014-11-12 2014-11-10 242.977 20,719 -983 0.00% 5,034,246
2014-11-11 2014-11-07 232.390 21,702 -226 0.00% 5,043,328
2014-11-10 2014-11-06 227.890 21,928 +151 0.00% 4,997,182
2014-11-07 2014-11-05 228.420 21,777 +151 0.00% 4,974,298
2014-11-06 2014-11-04 229.082 21,626 -907 0.00% 4,954,117
2014-11-05 2014-11-03 226.435 22,533 +151 0.00% 5,102,253
2014-11-04 2014-10-31 227.493 22,382 -755 0.00% 5,091,758
2014-10-29 2014-10-27 219.950 23,137 +1,511 0.00% 5,088,984
2014-10-16 2014-10-14 226.170 21,626 -756 0.00% 4,891,153
2014-10-14 2014-10-10 224.847 22,382 +756 0.00% 5,032,517
2014-10-13 2014-10-09 230.008 21,626 +756 0.00% 4,974,151
2014-10-10 2014-10-08 229.479 20,870 -605 0.00% 4,789,217
2014-10-06 2014-09-30 221.141 21,475 +2,267 0.00% 4,749,005
2014-09-29 2014-09-25 232.655 19,208 +756 0.00% 4,468,832
2014-09-15 2014-09-11 237.948 18,452 +755 0.00% 4,390,623
2014-08-26 2014-08-22 243.110 17,697 -755 0.00% 4,302,311
2014-08-19 2014-08-15 244.743 18,452 +183 0.00% 4,516,000
2014-08-13 2014-08-11 239.530 18,269 -6,071 0.00% 4,375,976
2014-08-12 2014-08-08 236.188 24,340 -2,992 0.00% 5,748,827
2014-08-06 2014-08-04 232.713 27,332 -374 0.00% 6,360,515
2014-08-04 2014-07-31 231.911 27,706 -225 0.00% 6,425,330
2014-08-01 2014-07-30 228.837 27,931 -897 0.00% 6,391,641
2014-07-31 2014-07-29 233.782 28,828 -225 0.00% 6,739,481
2014-07-29 2014-07-25 218.411 29,053 -299 0.00% 6,345,490
2014-07-28 2014-07-24 216.941 29,352 -2,245 0.00% 6,367,638
2014-07-24 2014-07-22 209.856 31,597 -748 0.00% 6,630,826
2014-07-15 2014-07-11 203.841 32,345 +748 0.00% 6,593,244
2014-07-07 2014-07-03 199.163 31,597 -2,618 0.00% 6,292,949
2014-07-04 2014-07-02 196.623 34,215 -748 0.00% 6,727,463
2014-07-03 2014-06-30 193.148 34,963 -374 0.00% 6,753,030
2014-06-27 2014-06-25 191.143 35,337 +374 0.00% 6,754,416
2014-06-26 2014-06-24 192.480 34,963 -748 0.00% 6,729,663
2014-06-25 2014-06-23 190.475 35,711 +748 0.00% 6,802,037
2014-06-19 2014-06-17 194.351 34,963 +1,122 0.00% 6,795,090
2014-06-18 2014-06-16 196.490 33,841 -75 0.00% 6,649,403
2014-06-16 2014-06-12 195.554 33,916 +748 0.00% 6,632,406
2014-06-12 2014-06-10 196.356 33,168 -374 0.00% 6,512,732
2014-06-10 2014-06-06 193.683 33,542 -4,339 0.00% 6,496,500
2014-06-04 2014-05-30 192.881 37,881 -3,741 0.00% 7,306,508
2014-06-03 2014-05-29 193.816 41,622 -7,630 0.00% 8,067,019
2014-05-30 2014-05-28 192.613 49,252 -1,497 0.01% 9,486,586
2014-05-12 2014-05-08 185.262 50,749 -1,346 0.01% 9,401,840
2014-05-09 2014-05-07 182.187 52,095 +1,496 0.01% 9,491,045
2014-04-23 2014-04-17 195.207 50,599 +2,992 0.01% 9,877,297
2014-04-22 2014-04-16 195.748 47,607 +716 0.01% 9,318,997
2014-04-17 2014-04-15 191.961 46,891 +6,653 0.01% 9,001,227
2014-04-16 2014-04-14 202.648 40,238 +6,800 0.00% 8,154,138
2014-04-15 2014-04-11 197.507 33,438 -16,558 0.00% 6,604,242
2014-04-14 2014-04-10 177.080 49,996 +148 0.01% 8,853,291
2014-04-11 2014-04-09 178.974 49,848 -961 0.01% 8,921,491
2014-04-10 2014-04-08 177.621 50,809 +222 0.01% 9,024,751
2014-04-09 2014-04-07 175.727 50,587 -7,245 0.01% 8,889,512
2014-04-07 2014-04-03 171.534 57,832 -739 0.01% 9,920,129
2014-04-04 2014-04-02 170.451 58,571 -222 0.01% 9,983,505
2014-03-28 2014-03-26 159.358 58,793 -295 0.01% 9,369,162
2014-03-27 2014-03-25 156.923 59,088 +7,392 0.01% 9,272,292
2014-03-24 2014-03-20 153.136 51,696 +813 0.01% 7,916,500
2014-03-18 2014-03-14 156.247 50,883 +1,109 0.01% 7,950,319
2014-03-12 2014-03-10 160.982 49,774 +14,784 0.01% 8,012,709
2014-03-07 2014-03-05 161.929 34,990 +296 0.00% 5,665,887
2014-03-05 2014-03-03 162.064 34,694 +369 0.00% 5,622,650
2014-03-04 2014-02-28 162.876 34,325 +1,701 0.00% 5,590,709
2014-02-26 2014-02-24 163.417 32,624 +147 0.00% 5,331,311
2014-02-14 2014-02-12 167.746 32,477 -221 0.00% 5,447,879
2014-02-13 2014-02-11 166.934 32,698 -740 0.00% 5,458,410
2014-02-12 2014-02-10 163.823 33,438 +740 0.00% 5,477,902
2014-02-10 2014-02-06 162.064 32,698 +739 0.00% 5,299,170
2014-02-07 2014-02-05 162.470 31,959 +665 0.00% 5,192,375
2014-02-04 2014-01-28 164.770 31,294 +1,479 0.00% 5,156,300
2014-01-29 2014-01-27 165.852 29,815 -148 0.00% 4,944,873
2014-01-06 2014-01-02 175.727 29,963 +148 0.00% 5,265,314
2013-12-20 2013-12-18 178.297 29,815 -14,785 0.00% 5,315,940
2013-12-18 2013-12-16 180.462 44,600 +1,479 0.01% 8,048,603
2013-12-13 2013-12-11 180.597 43,121 +1,478 0.01% 7,787,534
2013-11-28 2013-11-26 184.250 41,643 -148 0.00% 7,672,713
2013-11-22 2013-11-20 187.902 41,791 -961 0.00% 7,852,625
2013-11-21 2013-11-19 182.356 42,752 -3,178 0.00% 7,796,078
2013-11-20 2013-11-18 177.080 45,930 -370 0.01% 8,133,284
2013-10-28 2013-10-24 167.475 46,300 +14,784 0.01% 7,754,101
2013-10-24 2013-10-22 170.316 31,516 -147 0.00% 5,367,681
2013-10-23 2013-10-21 170.316 31,663 -1,479 0.00% 5,392,717
2013-10-22 2013-10-18 170.316 33,142 +74 0.00% 5,644,614
2013-10-18 2013-10-16 171.263 33,068 +1,478 0.00% 5,663,325
2013-10-11 2013-10-09 171.804 31,590 -1,478 0.00% 5,427,292
2013-10-09 2013-10-07 169.910 33,068 -148 0.00% 5,618,591
2013-10-08 2013-10-04 170.587 33,216 -1,478 0.00% 5,666,205
2013-10-04 2013-10-02 167.610 34,694 +1,478 0.00% 5,815,078
2013-10-02 2013-09-27 169.910 33,216 +74 0.00% 5,643,738
2013-09-30 2013-09-26 169.099 33,142 +1,257 0.00% 5,604,264
2013-09-23 2013-09-18 175.186 31,885 -222 0.00% 5,585,808
2013-09-17 2013-09-13 172.886 32,107 -1,478 0.00% 5,550,862
2013-09-12 2013-09-10 171.804 33,585 -1,479 0.00% 5,770,041
2013-09-11 2013-09-09 170.181 35,064 +1,479 0.00% 5,967,218
2013-09-10 2013-09-06 170.316 33,585 -222 0.00% 5,720,064
2013-09-09 2013-09-05 170.857 33,807 -296 0.00% 5,776,168
2013-09-06 2013-09-04 168.828 34,103 -9,610 0.00% 5,757,541
2013-09-04 2013-09-02 164.499 43,713 -221 0.01% 7,190,747
2013-09-03 2013-08-30 160.982 43,934 +295 0.01% 7,072,575
2013-08-30 2013-08-28 161.117 43,639 +2,218 0.01% 7,030,989
2013-08-27 2013-08-23 168.056 41,421 +610 0.00% 6,961,043
2013-08-23 2013-08-21 168.193 40,811 +218 0.00% 6,864,133
2013-08-22 2013-08-20 169.704 40,593 +1,457 0.00% 6,888,774
2013-08-20 2013-08-16 173.273 39,136 -146 0.00% 6,781,225
2013-08-19 2013-08-15 173.685 39,282 -1,602 0.00% 6,822,703
2013-08-07 2013-08-05 168.193 40,884 +218 0.00% 6,876,411
2013-08-06 2013-08-02 168.330 40,666 -14,566 0.00% 6,845,328
2013-07-15 2013-07-11 165.859 55,232 -146 0.01% 9,160,729
2013-07-02 2013-06-27 157.209 55,378 +292 0.01% 8,705,928
2013-06-28 2013-06-26 159.955 55,086 +218 0.01% 8,811,290
2013-06-27 2013-06-25 156.660 54,868 +146 0.01% 8,595,618
2013-06-25 2013-06-21 163.662 54,722 +145 0.01% 8,955,927
2013-06-17 2013-06-13 169.017 54,577 +21,850 0.01% 9,224,441
2013-06-14 2013-06-11 171.488 32,727 +1,457 0.00% 5,612,301
2013-06-13 2013-06-10 173.273 31,270 +947 0.00% 5,418,257
2013-06-11 2013-06-07 173.548 30,323 +291 0.00% 5,262,494
2013-05-31 2013-05-29 179.177 30,032 +37 0.00% 5,381,051
2013-05-27 2013-05-23 178.628 29,995 +292 0.00% 5,357,948
2013-05-15 2013-05-13 178.765 29,703 -729 0.00% 5,309,867
2013-05-13 2013-05-09 179.452 30,432 +219 0.00% 5,461,079
2013-05-09 2013-05-07 186.454 30,213 -292 0.00% 5,633,340
2013-05-08 2013-05-06 184.532 30,505 -218 0.00% 5,629,148
2013-05-07 2013-05-03 180.276 30,723 -583 0.00% 5,538,609
2013-05-06 2013-05-02 179.040 31,306 +583 0.00% 5,605,024
2013-05-02 2013-04-29 177.530 30,723 +218 0.00% 5,454,243
2013-04-30 2013-04-26 178.491 30,505 -582 0.00% 5,444,860
2013-04-29 2013-04-25 183.950 31,087 +291 0.00% 5,718,459
2013-04-26 2013-04-24 179.646 30,796 -1,101 0.00% 5,532,392
2013-04-25 2013-04-23 175.898 31,897 -216 0.00% 5,610,619
2013-04-22 2013-04-18 174.926 32,113 +1,440 0.00% 5,617,405
2013-04-15 2013-04-11 180.618 30,673 -1,440 0.00% 5,540,104
2013-04-10 2013-04-08 177.009 32,113 +1,440 0.00% 5,684,279
2013-04-09 2013-04-05 177.425 30,673 +432 0.00% 5,442,162
2013-04-08 2013-04-03 182.840 30,241 -504 0.00% 5,529,250
2013-03-28 2013-03-26 184.783 30,745 +2,161 0.00% 5,681,158
2013-03-27 2013-03-25 185.894 28,584 -720 0.00% 5,313,588
2013-03-26 2013-03-22 186.727 29,304 +288 0.00% 5,471,842
2013-03-22 2013-03-20 187.421 29,016 +144 0.00% 5,438,206
2013-03-20 2013-03-18 185.061 28,872 -72 0.00% 5,343,076
2013-03-15 2013-03-13 188.393 28,944 +216 0.00% 5,452,840
2013-03-12 2013-03-08 193.946 28,728 -2,881 0.00% 5,571,680
2013-03-11 2013-03-07 191.308 31,609 +72 0.00% 6,047,060
2013-03-08 2013-03-06 191.447 31,537 -11,525 0.00% 6,037,665
2013-03-05 2013-03-01 194.501 43,062 +3,602 0.01% 8,375,614
2013-03-04 2013-02-28 193.668 39,460 -144 0.00% 7,642,151
2013-02-28 2013-02-26 191.308 39,604 +216 0.00% 7,576,569
2013-02-25 2013-02-21 197.833 39,388 +72 0.00% 7,792,254
2013-02-18 2013-02-14 202.276 39,316 -433 0.00% 7,952,675
2013-02-14 2013-02-07 199.916 39,749 -360 0.00% 7,946,448
2013-02-07 2013-02-05 202.692 40,109 +72 0.00% 8,129,784
2013-01-30 2013-01-28 203.664 40,037 -216 0.00% 8,154,099
2013-01-18 2013-01-16 208.107 40,253 -144 0.00% 8,376,917
2013-01-16 2013-01-14 203.942 40,397 -720 0.00% 8,238,635
2013-01-15 2013-01-11 199.916 41,117 -144 0.00% 8,219,932
2013-01-14 2013-01-10 204.636 41,261 +10,444 0.00% 8,443,482
2013-01-09 2013-01-07 201.443 30,817 +216 0.00% 6,207,863
2013-01-07 2013-01-03 194.085 30,601 -1,080 0.00% 5,939,189
2013-01-04 2013-01-02 197.000 31,681 -720 0.00% 6,241,164
2012-12-28 2012-12-24 181.451 32,401 -144 0.00% 5,879,201
2012-12-14 2012-12-12 180.202 32,545 -505 0.00% 5,864,666
2012-12-13 2012-12-11 176.176 33,050 +865 0.00% 5,822,606
2012-12-11 2012-12-07 176.870 32,185 -649 0.00% 5,692,556
2012-12-05 2012-12-03 170.345 32,834 +649 0.00% 5,593,101
2012-12-03 2012-11-29 173.260 32,185 +216 0.00% 5,576,381
2012-11-27 2012-11-23 177.703 31,969 -216 0.00% 5,680,981
2012-11-23 2012-11-21 174.510 32,185 +72 0.00% 5,616,595
2012-11-22 2012-11-20 170.622 32,113 +1,080 0.00% 5,479,199
2012-11-21 2012-11-19 172.288 31,033 -144 0.00% 5,346,627
2012-11-16 2012-11-14 172.844 31,177 -4,322 0.00% 5,388,750
2012-11-15 2012-11-13 171.733 35,499 +144 0.00% 6,096,354
2012-11-12 2012-11-08 176.453 35,355 +72 0.00% 6,238,508
2012-11-08 2012-11-06 179.924 35,283 -144 0.00% 6,348,262
2012-10-31 2012-10-29 176.176 35,427 -360 0.00% 6,241,376
2012-10-29 2012-10-25 178.258 35,787 +3,602 0.00% 6,379,324
2012-10-26 2012-10-24 179.369 32,185 -721 0.00% 5,772,984
2012-10-25 2012-10-22 174.371 32,906 -1,080 0.00% 5,737,848
2012-10-03 2012-09-27 158.961 33,986 +72 0.00% 5,402,439
2012-09-27 2012-09-25 160.766 33,914 +360 0.00% 5,452,202
2012-09-21 2012-09-19 168.957 33,554 +56 0.00% 5,669,167
2012-09-19 2012-09-17 167.846 33,498 -937 0.00% 5,622,501
2012-09-18 2012-09-14 163.820 34,435 -216 0.00% 5,641,134
2012-09-13 2012-09-11 150.492 34,651 -216 0.00% 5,214,701
2012-09-11 2012-09-07 148.132 34,867 -720 0.00% 5,164,917
2012-09-07 2012-09-05 141.607 35,587 -144 0.00% 5,039,366
2012-09-05 2012-09-03 142.995 35,731 +720 0.00% 5,109,363
2012-09-04 2012-08-31 142.995 35,011 +216 0.00% 5,006,406
2012-08-31 2012-08-29 145.217 34,795 +216 0.00% 5,052,809
2012-08-29 2012-08-27 147.299 34,579 -432 0.00% 5,093,451
2012-08-27 2012-08-23 149.659 35,011 -1,081 0.00% 5,239,714
2012-08-22 2012-08-20 154.909 36,092 -144 0.00% 5,590,986
2012-08-21 2012-08-17 153.780 36,236 -97 0.00% 5,572,357
2012-08-20 2012-08-16 149.543 36,333 -3,540 0.00% 5,433,354
2012-08-17 2012-08-15 150.249 39,873 -425 0.01% 5,990,890
2012-08-15 2012-08-13 150.814 40,298 -284 0.01% 6,077,508
2012-08-13 2012-08-09 153.638 40,582 +567 0.01% 6,234,953
2012-08-09 2012-08-07 152.650 40,015 +212 0.01% 6,108,285
2012-07-23 2012-07-19 148.696 39,803 -354 0.01% 5,918,545
2012-07-20 2012-07-18 143.754 40,157 +3,541 0.01% 5,772,711
2012-07-19 2012-07-17 146.013 36,616 +1,062 0.00% 5,346,410
2012-07-04 2012-06-29 155.333 35,554 -566 0.00% 5,522,707
2012-06-21 2012-06-19 155.192 36,120 -283 0.00% 5,605,524
2012-06-19 2012-06-15 158.722 36,403 -213 0.00% 5,777,957
2012-06-06 2012-06-04 143.330 36,616 -708 0.00% 5,248,168
2012-06-05 2012-06-01 150.532 37,324 +212 0.00% 5,618,446
2012-06-01 2012-05-30 157.027 37,112 -708 0.00% 5,827,603
2012-05-24 2012-05-22 159.287 37,820 +1,204 0.00% 6,024,229
2012-05-22 2012-05-18 154.768 36,616 +708 0.00% 5,666,988
2012-05-18 2012-05-16 157.027 35,908 +1,062 0.00% 5,638,542
2012-05-10 2012-05-08 171.149 34,846 +213 0.00% 5,963,845
2012-05-09 2012-05-07 171.855 34,633 +921 0.00% 5,951,844
2012-05-02 2012-04-27 173.408 33,712 +70 0.00% 5,845,931
2012-04-27 2012-04-25 177.080 33,642 +708 0.00% 5,957,309
2012-04-26 2012-04-24 183.328 32,934 +1,629 0.00% 6,037,719
2012-04-25 2012-04-23 183.328 31,305 +513 0.00% 5,739,078
2012-03-28 2012-03-26 189.214 30,792 -209 0.00% 5,826,273
2012-03-27 2012-03-23 188.927 31,001 -558 0.00% 5,856,917
2012-03-23 2012-03-21 191.511 31,559 +697 0.00% 6,043,890
2012-03-12 2012-03-08 196.392 30,862 +1,393 0.00% 6,061,047
2012-03-05 2012-03-01 204.288 29,469 -209 0.00% 6,020,157
2012-02-21 2012-02-17 209.169 29,678 -696 0.00% 6,207,714
2012-02-20 2012-02-16 208.164 30,374 -558 0.00% 6,322,771
2012-02-17 2012-02-15 211.179 30,932 +418 0.00% 6,532,180
2012-02-10 2012-02-08 200.986 30,514 -905 0.00% 6,132,883
2012-02-08 2012-02-06 197.684 31,419 -349 0.00% 6,211,032
2012-02-06 2012-02-02 196.535 31,768 -348 0.00% 6,243,539
2012-02-03 2012-02-01 192.946 32,116 +488 0.00% 6,196,668
2012-01-31 2012-01-27 192.803 31,628 -2,926 0.00% 6,097,969
2012-01-20 2012-01-18 184.333 34,554 -696 0.00% 6,369,434
2012-01-19 2012-01-17 182.754 35,250 -209 0.00% 6,442,064
2012-01-12 2012-01-10 176.868 35,459 -349 0.00% 6,271,547
2012-01-11 2012-01-09 175.432 35,808 +349 0.00% 6,281,867
2011-12-23 2011-12-21 179.739 35,459 +696 0.00% 6,373,358
2011-12-19 2011-12-15 176.006 34,763 +209 0.00% 6,118,503
2011-12-14 2011-12-12 182.323 34,554 +1,393 0.00% 6,299,985
2011-12-09 2011-12-07 189.501 33,161 +697 0.00% 6,284,041
2011-12-07 2011-12-05 191.367 32,464 -697 0.00% 6,212,547
2011-12-05 2011-12-01 186.486 33,161 -3,483 0.00% 6,184,068
2011-11-29 2011-11-25 169.690 36,644 +558 0.00% 6,218,102
2011-11-23 2011-11-21 172.274 36,086 +1,393 0.00% 6,216,665
2011-11-22 2011-11-18 175.432 34,693 +696 0.00% 6,086,261
2011-11-18 2011-11-16 180.600 33,997 +697 0.00% 6,139,864
2011-11-14 2011-11-10 182.466 33,300 +1,393 0.00% 6,076,133
2011-11-11 2011-11-09 191.654 31,907 -139 0.00% 6,115,116
2011-11-10 2011-11-08 189.932 32,046 +209 0.00% 6,086,550
2011-11-09 2011-11-07 192.803 31,837 +69 0.00% 6,138,265
2011-11-08 2011-11-04 194.813 31,768 +558 0.00% 6,188,811
2011-11-07 2011-11-03 187.635 31,210 +139 0.00% 5,856,078
2011-11-04 2011-11-02 194.526 31,071 -697 0.00% 6,044,105
2011-11-01 2011-10-28 196.392 31,768 -418 0.00% 6,238,978
2011-10-24 2011-10-20 162.655 32,186 +279 0.00% 5,235,214
2011-10-17 2011-10-13 173.566 31,907 +279 0.00% 5,537,959
2011-10-11 2011-10-07 157.917 31,628 -1,393 0.00% 4,994,614
2011-09-28 2011-09-26 170.694 33,021 -140 0.00% 5,636,501
2011-09-27 2011-09-23 178.016 33,161 +140 0.00% 5,903,190
2011-09-26 2011-09-22 181.892 33,021 +1,950 0.00% 6,006,263
2011-09-22 2011-09-20 196.392 31,071 -2,090 0.00% 6,102,093
2011-09-21 2011-09-19 194.238 33,161 -139 0.00% 6,441,143
2011-09-20 2011-09-16 200.699 33,300 -697 0.00% 6,683,268
2011-09-19 2011-09-15 195.818 33,997 +209 0.00% 6,657,213
2011-09-16 2011-09-14 192.516 33,788 +906 0.00% 6,504,722
2011-09-14 2011-09-09 202.421 32,882 +209 0.00% 6,656,023
2011-09-08 2011-09-06 202.565 32,673 +70 0.00% 6,618,408
2011-09-02 2011-08-31 209.312 32,603 -1,045 0.00% 6,824,213
2011-08-30 2011-08-26 203.426 33,648 +696 0.00% 6,844,892
2011-08-29 2011-08-25 204.575 32,952 +349 0.00% 6,741,152
2011-08-26 2011-08-24 204.001 32,603 -209 0.00% 6,651,034
2011-08-25 2011-08-23 215.187 32,812 +209 0.00% 7,060,717
2011-08-24 2011-08-22 211.253 32,603 +476 0.00% 6,887,493
2011-08-23 2011-08-19 207.465 32,127 +687 0.00% 6,665,240
2011-08-19 2011-08-17 207.611 31,440 +343 0.00% 6,527,292
2011-08-18 2011-08-16 205.426 31,097 +137 0.00% 6,388,122
2011-08-16 2011-08-12 199.744 30,960 +481 0.00% 6,184,065
2011-08-12 2011-08-10 205.717 30,479 +343 0.00% 6,270,050
2011-08-11 2011-08-09 200.472 30,136 +618 0.00% 6,041,429
2011-08-10 2011-08-08 210.234 29,518 -1,099 0.00% 6,205,673
2011-08-09 2011-08-05 217.955 30,617 +3,020 0.00% 6,673,134
2011-08-01 2011-07-28 236.604 27,597 -147 0.00% 6,529,554
2011-07-29 2011-07-27 235.730 27,744 +2,059 0.00% 6,540,082
2011-07-27 2011-07-25 233.981 25,685 +206 0.00% 6,009,810
2011-07-21 2011-07-19 232.087 25,479 -1,373 0.00% 5,913,353
2011-07-20 2011-07-18 232.961 26,852 +1,373 0.00% 6,255,481
2011-07-14 2011-07-12 235.730 25,479 -69 0.00% 6,006,155
2011-07-07 2011-07-05 244.763 25,548 -137 0.00% 6,253,193
2011-06-30 2011-06-28 235.584 25,685 -1,373 0.00% 6,050,973
2011-06-29 2011-06-27 236.167 27,058 +206 0.00% 6,390,198
2011-06-24 2011-06-22 235.438 26,852 -1,922 0.00% 6,321,987
2011-06-22 2011-06-20 228.591 28,774 +481 0.00% 6,577,469
2011-06-21 2011-06-17 233.253 28,293 +343 0.00% 6,599,423
2011-06-20 2011-06-16 234.273 27,950 +137 0.00% 6,547,922
2011-06-15 2011-06-13 241.994 27,813 +3,295 0.00% 6,730,589
2011-06-14 2011-06-10 244.617 24,518 +1,579 0.00% 5,997,515
2011-06-13 2011-06-09 246.802 22,939 +343 0.00% 5,661,396
2011-06-08 2011-06-03 247.385 22,596 +1,372 0.00% 5,589,911
2011-05-27 2011-05-25 244.763 21,224 +15 0.00% 5,194,840
2011-05-25 2011-05-23 247.531 21,209 +3,706 0.00% 5,249,878
2011-05-19 2011-05-17 250.153 17,503 +138 0.00% 4,378,430
2011-05-17 2011-05-13 252.193 17,365 -206 0.00% 4,379,328
2011-05-16 2011-05-12 248.696 17,571 +206 0.00% 4,369,841
2011-05-09 2011-05-05 253.067 17,365 -687 0.00% 4,394,508
2011-05-04 2011-04-29 258.166 18,052 -206 0.00% 4,660,416
2011-04-18 2011-04-14 264.722 18,258 -1,304 0.00% 4,833,300
2011-04-15 2011-04-13 265.305 19,562 -3,638 0.00% 5,189,898
2011-04-14 2011-04-12 267.403 23,200 +3,570 0.00% 6,203,745
2011-04-13 2011-04-11 270.059 19,630 +47 0.00% 5,301,260
2011-04-12 2011-04-08 268.583 19,583 -678 0.00% 5,259,668
2011-04-08 2011-04-06 266.665 20,261 -1,355 0.00% 5,402,898
2011-04-07 2011-04-04 266.960 21,616 -9,555 0.00% 5,770,609
2011-04-06 2011-04-01 253.531 31,171 -271 0.00% 7,902,812
2011-04-04 2011-03-31 249.399 31,442 -1,355 0.00% 7,841,599
2011-03-29 2011-03-25 246.152 32,797 +1,355 0.00% 8,073,055
2011-03-25 2011-03-23 244.086 31,442 +1,355 0.00% 7,674,559
2011-03-24 2011-03-22 246.152 30,087 +1,356 0.00% 7,405,982
2011-03-23 2011-03-21 241.577 28,731 +677 0.00% 6,940,762
2011-03-21 2011-03-17 235.970 28,054 -1,355 0.00% 6,619,894
2011-03-17 2011-03-15 241.135 29,409 +474 0.00% 7,091,532
2011-03-16 2011-03-14 245.562 28,935 +678 0.00% 7,105,335
2011-03-14 2011-03-10 248.956 28,257 -203 0.00% 7,034,753
2011-03-11 2011-03-09 251.612 28,460 +542 0.00% 7,160,890
2011-03-09 2011-03-07 247.776 27,918 +7,454 0.00% 6,917,398
2011-03-08 2011-03-04 250.284 20,464 +1,355 0.00% 5,121,818
2011-03-03 2011-03-01 250.432 19,109 -68 0.00% 4,785,503
2011-03-01 2011-02-25 243.643 19,177 +68 0.00% 4,672,351
2011-02-24 2011-02-22 246.152 19,109 +1,287 0.00% 4,703,723
2011-02-22 2011-02-18 252.055 17,822 +1,356 0.00% 4,492,127
2011-02-17 2011-02-15 248.661 16,466 +271 0.00% 4,094,452
2011-02-16 2011-02-14 249.989 16,195 +677 0.00% 4,048,574
2011-02-15 2011-02-11 249.251 15,518 +475 0.00% 3,867,881
2011-02-14 2011-02-10 247.480 15,043 +1,287 0.00% 3,722,848
2011-02-01 2011-01-28 263.123 13,756 +339 0.00% 3,619,522
2011-01-24 2011-01-20 270.207 13,417 +339 0.00% 3,625,363
2011-01-21 2011-01-19 275.372 13,078 +203 0.00% 3,601,312
2011-01-20 2011-01-18 272.273 12,875 +68 0.00% 3,505,511
2011-01-19 2011-01-17 273.748 12,807 -339 0.00% 3,505,896
2011-01-14 2011-01-12 278.618 13,146 -203 0.00% 3,662,717
2011-01-13 2011-01-11 269.764 13,349 +203 0.00% 3,601,079
2010-12-30 2010-12-28 258.991 13,146 +136 0.00% 3,404,697
2010-12-23 2010-12-21 263.861 13,010 -2,711 0.00% 3,432,832
2010-12-22 2010-12-20 257.811 15,721 +1,355 0.00% 4,053,039
2010-12-20 2010-12-16 258.696 14,366 +2,033 0.00% 3,716,426
2010-12-08 2010-12-06 266.370 12,333 +339 0.00% 3,285,139
2010-12-06 2010-12-02 270.059 11,994 -203 0.00% 3,239,089
2010-12-03 2010-12-01 265.042 12,197 +203 0.00% 3,232,713
2010-11-30 2010-11-26 257.663 11,994 -203 0.00% 3,090,410
2010-11-29 2010-11-25 260.614 12,197 -339 0.00% 3,178,714
2010-11-26 2010-11-24 263.418 12,536 +339 0.00% 3,302,212
2010-11-25 2010-11-23 260.910 12,197 +338 0.00% 3,182,314
2010-11-22 2010-11-18 270.797 11,859 +339 0.00% 3,211,381
2010-11-18 2010-11-16 269.174 11,520 -271 0.00% 3,100,881
2010-11-17 2010-11-15 271.830 11,791 +68 0.00% 3,205,147
2010-11-11 2010-11-09 286.587 11,723 -136 0.00% 3,359,663
2010-11-10 2010-11-08 291.015 11,859 +407 0.00% 3,451,141
2010-11-09 2010-11-05 283.193 11,452 -3,185 0.00% 3,243,128
2010-11-08 2010-11-04 272.715 14,637 -2,710 0.00% 3,991,736
2010-11-05 2010-11-03 264.304 17,347 -2,711 0.00% 4,584,877
2010-11-03 2010-11-01 264.009 20,058 -203 0.00% 5,295,485
2010-11-02 2010-10-29 251.760 20,261 +339 0.00% 5,100,910
2010-10-29 2010-10-27 255.892 19,922 +1,355 0.00% 5,097,882
2010-10-28 2010-10-26 264.451 18,567 +1,016 0.00% 4,910,068
2010-10-27 2010-10-25 268.436 17,551 -67 0.00% 4,711,317
2010-10-26 2010-10-22 255.892 17,618 -678 0.00% 4,508,307
2010-10-21 2010-10-19 265.189 18,296 +2,033 0.00% 4,851,902
2010-10-20 2010-10-18 261.795 16,263 -1,830 0.00% 4,257,572
2010-10-19 2010-10-15 265.632 18,093 +3,050 0.00% 4,806,078
2010-10-18 2010-10-14 263.271 15,043 -4,947 0.00% 3,960,382
2010-10-14 2010-10-12 247.776 19,990 +5,421 0.00% 4,953,033
2010-10-12 2010-10-08 240.397 14,569 -1,152 0.00% 3,502,342
2010-10-06 2010-10-04 231.395 15,721 -339 0.00% 3,637,759
2010-09-30 2010-09-28 220.032 16,060 -339 0.00% 3,533,710
2010-09-29 2010-09-27 225.640 16,399 +339 0.00% 3,700,263
2010-09-28 2010-09-24 218.261 16,060 -271 0.00% 3,505,270
2010-09-27 2010-09-22 210.292 16,331 -474 0.00% 3,434,278
2010-09-24 2010-09-21 207.488 16,805 -339 0.00% 3,486,837
2010-09-21 2010-09-17 206.455 17,144 -7,047 0.00% 3,539,465
2010-09-20 2010-09-16 204.389 24,191 -204 0.00% 4,944,374
2010-09-16 2010-09-14 202.471 24,395 -1,355 0.00% 4,939,269
2010-09-15 2010-09-13 203.208 25,750 -813 0.00% 5,232,617
2010-09-14 2010-09-10 198.486 26,563 -136 0.00% 5,272,385
2010-09-09 2010-09-07 195.387 26,699 -542 0.00% 5,216,638
2010-08-26 2010-08-24 187.151 27,241 +542 0.00% 5,098,181
2010-08-25 2010-08-23 188.050 26,699 +404 0.00% 5,020,749
2010-08-17 2010-08-13 187.151 26,295 -200 0.00% 4,921,136
2010-08-16 2010-08-12 189.099 26,495 +200 0.00% 5,010,177
2010-08-09 2010-08-05 197.790 26,295 -667 0.00% 5,200,880
2010-07-27 2010-07-23 189.998 26,962 -11,345 0.00% 5,122,726
2010-07-26 2010-07-22 185.653 38,307 +8,008 0.01% 7,111,795
2010-07-16 2010-07-14 186.102 30,299 -667 0.00% 5,638,709
2010-07-06 2010-07-02 181.907 30,966 -67 0.00% 5,632,920
2010-07-05 2010-06-30 183.705 31,033 +667 0.00% 5,700,908
2010-06-25 2010-06-23 188.200 30,366 -133 0.00% 5,714,878
2010-06-23 2010-06-21 190.897 30,499 -1,335 0.00% 5,822,169
2010-06-17 2010-06-14 182.656 31,834 -667 0.00% 5,814,665
2010-06-15 2010-06-11 180.558 32,501 -801 0.00% 5,868,317
2010-06-10 2010-06-08 177.561 33,302 +1,335 0.00% 5,913,144
2010-06-02 2010-05-31 179.209 31,967 +133 0.00% 5,728,789
2010-05-28 2010-05-26 173.216 31,834 +668 0.00% 5,514,153
2010-05-27 2010-05-25 172.766 31,166 +1,334 0.00% 5,384,435
2010-05-26 2010-05-24 179.209 29,832 -667 0.00% 5,346,177
2010-05-25 2010-05-20 178.610 30,499 +667 0.00% 5,447,430
2010-05-24 2010-05-19 179.959 29,832 -1,334 0.00% 5,368,527
2010-05-20 2010-05-18 182.955 31,166 +1,334 0.00% 5,701,991
2010-05-18 2010-05-14 186.851 29,832 -667 0.00% 5,574,149
2010-05-13 2010-05-11 184.903 30,499 +133 0.00% 5,639,369
2010-05-07 2010-05-05 188.649 30,366 +67 0.00% 5,728,529
2010-05-04 2010-04-30 193.744 30,299 +334 0.00% 5,870,250
2010-05-03 2010-04-29 192.995 29,965 +334 0.00% 5,783,089
2010-04-30 2010-04-28 193.894 29,631 +333 0.00% 5,745,269
2010-04-27 2010-04-23 197.190 29,298 +1,001 0.00% 5,777,283
2010-04-21 2010-04-19 199.438 28,297 +334 0.00% 5,643,496
2010-04-20 2010-04-16 202.285 27,963 +5,606 0.00% 5,656,494
2010-04-15 2010-04-13 212.209 22,357 +335 0.00% 4,744,365
2010-04-14 2010-04-12 211.297 22,022 -986 0.00% 4,653,175
2010-04-13 2010-04-09 213.578 23,008 -394 0.00% 4,914,014
2010-04-12 2010-04-08 211.449 23,402 -3,945 0.00% 4,948,324
2010-04-08 2010-04-01 200.800 27,347 -328 0.00% 5,491,285
2010-03-29 2010-03-25 195.780 27,675 +394 0.00% 5,418,219
2010-03-26 2010-03-24 196.997 27,281 +658 0.00% 5,374,282
2010-03-24 2010-03-22 198.823 26,623 +131 0.00% 5,293,257
2010-03-15 2010-03-11 203.538 26,492 -657 0.00% 5,392,141
2010-03-05 2010-03-03 202.017 27,149 -658 0.00% 5,484,566
2010-02-09 2010-02-05 196.541 27,807 +658 0.00% 5,465,212
2010-02-03 2010-02-01 201.257 27,149 +657 0.00% 5,463,917
2010-01-29 2010-01-27 200.648 26,492 -6,245 0.00% 5,315,571
2010-01-28 2010-01-26 202.930 32,737 +329 0.00% 6,643,319
2010-01-27 2010-01-25 206.885 32,408 +1,314 0.00% 6,704,733
2010-01-26 2010-01-22 209.775 31,094 +6,574 0.00% 6,522,758
2010-01-20 2010-01-18 223.923 24,520 -13,673 0.00% 5,490,585
2010-01-19 2010-01-15 223.162 38,193 +526 0.01% 8,523,231
2010-01-14 2010-01-12 230.312 37,667 -329 0.01% 8,675,156
2010-01-08 2010-01-06 223.618 37,996 -657 0.01% 8,496,608
2010-01-05 2009-12-31 212.057 38,653 -6,574 0.01% 8,196,649
2009-12-21 2009-12-17 206.125 45,227 +1,972 0.01% 9,322,394
2009-12-11 2009-12-09 208.254 43,255 +5,259 0.01% 9,008,037
2009-12-10 2009-12-08 211.449 37,996 -11,175 0.01% 8,034,208
2009-12-07 2009-12-03 214.795 49,171 -395 0.01% 10,561,707
2009-12-03 2009-12-01 212.818 49,566 -657 0.01% 10,548,530
2009-12-02 2009-11-30 210.232 50,223 +15,514 0.01% 10,558,472
2009-12-01 2009-11-27 203.386 34,709 +6,837 0.00% 7,059,336
2009-11-30 2009-11-26 210.536 27,872 +854 0.00% 5,868,061
2009-11-26 2009-11-24 212.362 27,018 +197 0.00% 5,737,583
2009-11-20 2009-11-18 215.404 26,821 -197 0.00% 5,777,349
2009-11-18 2009-11-16 217.229 27,018 -657 0.00% 5,869,104
2009-11-17 2009-11-13 210.992 27,675 +657 0.00% 5,839,215
2009-11-13 2009-11-11 215.100 27,018 +197 0.00% 5,811,563
2009-11-12 2009-11-10 215.708 26,821 -1,972 0.00% 5,785,509
2009-11-11 2009-11-09 214.948 28,793 +329 0.00% 6,188,985
2009-11-10 2009-11-06 212.970 28,464 -657 0.00% 6,061,978
2009-11-05 2009-11-03 207.189 29,121 +1,643 0.00% 6,033,562
2009-11-04 2009-11-02 211.145 27,478 +131 0.00% 5,801,829
2009-11-02 2009-10-29 209.319 27,347 +329 0.00% 5,724,249
2009-10-30 2009-10-28 214.035 27,018 +1,972 0.00% 5,782,793
2009-10-28 2009-10-23 221.185 25,046 +658 0.00% 5,539,788
2009-10-23 2009-10-21 220.576 24,388 -986 0.00% 5,379,409
2009-10-19 2009-10-15 213.426 25,374 -2,630 0.00% 5,415,480
2009-10-16 2009-10-14 212.818 28,004 +329 0.00% 5,959,752
2009-10-08 2009-10-06 208.102 27,675 +328 0.00% 5,759,226
2009-10-07 2009-10-05 205.060 27,347 +2,630 0.00% 5,607,767
2009-09-28 2009-09-24 219.207 24,717 +263 0.00% 5,418,139
2009-09-21 2009-09-17 226.965 24,454 -3,024 0.00% 5,550,206
2009-09-17 2009-09-15 217.534 27,478 +394 0.00% 5,977,389
2009-09-03 2009-09-01 207.950 27,084 +13,148 0.00% 5,632,117
2009-09-02 2009-08-31 205.364 13,936 +1,315 0.00% 2,861,952
2009-08-26 2009-08-24 226.003 12,621 +158 0.00% 2,852,379
2009-08-24 2009-08-20 223.384 12,463 +1,298 0.00% 2,784,030
2009-08-20 2009-08-18 221.689 11,165 -12,982 0.00% 2,475,157
2009-08-11 2009-08-07 219.378 24,147 +12,982 0.00% 5,297,323
2009-08-10 2009-08-06 227.389 11,165 +649 0.00% 2,538,799
2009-08-04 2009-07-31 225.232 10,516 -454 0.00% 2,368,543
2009-08-03 2009-07-30 220.919 10,970 +260 0.00% 2,423,478
2009-07-31 2009-07-29 218.916 10,710 +1,038 0.00% 2,344,590
2009-07-30 2009-07-28 225.540 9,672 -65 0.00% 2,181,427
2009-07-28 2009-07-24 217.221 9,737 -129 0.00% 2,115,084
2009-07-27 2009-07-23 212.600 9,866 -195 0.00% 2,097,507
2009-07-24 2009-07-22 203.048 10,061 +130 0.00% 2,042,866
2009-07-23 2009-07-21 201.816 9,931 -21,421 0.00% 2,004,230
2009-07-21 2009-07-17 191.802 31,352 -584 0.00% 6,013,370
2009-07-20 2009-07-16 187.950 31,936 -4,414 0.00% 6,002,382
2009-07-17 2009-07-15 186.718 36,350 +974 0.01% 6,787,195
2009-07-16 2009-07-14 179.939 35,376 +19,797 0.01% 6,365,535
2009-07-13 2009-07-09 180.247 15,579 +325 0.00% 2,808,075
2009-07-10 2009-07-08 181.018 15,254 -6,491 0.00% 2,761,245
2009-07-09 2009-07-07 181.634 21,745 -1,039 0.00% 3,949,631
2009-07-08 2009-07-06 183.791 22,784 +1,299 0.00% 4,187,489
2009-07-07 2009-07-03 185.639 21,485 +2,726 0.00% 3,988,464
2009-07-06 2009-07-02 185.794 18,759 -130 0.00% 3,485,301
2009-07-03 2009-06-30 185.948 18,889 +454 0.00% 3,512,364
2009-06-30 2009-06-26 195.191 18,435 -129 0.00% 3,598,347
2009-06-29 2009-06-25 190.415 18,564 -2,597 0.00% 3,534,869
2009-06-26 2009-06-24 184.407 21,161 +1,298 0.00% 3,902,237
2009-06-25 2009-06-23 176.704 19,863 +1,299 0.00% 3,509,874
2009-06-23 2009-06-19 186.872 18,564 +6,491 0.00% 3,469,091
2009-06-19 2009-06-17 187.950 12,073 -65 0.00% 2,269,125
2009-06-17 2009-06-15 191.494 12,138 +194 0.00% 2,324,350
2009-06-12 2009-06-10 198.734 11,944 -129 0.00% 2,373,684
2009-06-11 2009-06-09 184.099 12,073 -1,299 0.00% 2,222,626
2009-06-09 2009-06-05 196.269 13,372 -129 0.00% 2,624,515
2009-06-05 2009-06-03 194.575 13,501 -1,299 0.00% 2,626,955
2009-06-04 2009-06-02 189.183 14,800 -8,763 0.00% 2,799,906
2009-06-03 2009-06-01 192.572 23,563 +6,427 0.00% 4,537,576
2009-06-02 2009-05-29 184.099 17,136 -650 0.00% 3,154,719
2009-05-26 2009-05-22 173.161 17,786 -324 0.00% 3,079,838
2009-05-22 2009-05-20 177.783 18,110 -779 0.00% 3,219,642
2009-05-21 2009-05-19 174.547 18,889 -649 0.00% 3,297,025
2009-05-20 2009-05-18 169.001 19,538 -9,672 0.00% 3,301,947
2009-05-18 2009-05-14 157.139 29,210 +130 0.00% 4,590,025
2009-05-15 2009-05-13 169.155 29,080 +195 0.00% 4,919,037
2009-05-14 2009-05-12 168.539 28,885 +973 0.00% 4,868,251
2009-05-11 2009-05-07 173.931 27,912 -714 0.00% 4,854,765
2009-05-07 2009-05-05 154.674 28,626 -194 0.00% 4,427,695
2009-05-06 2009-05-04 150.514 28,820 +389 0.00% 4,337,823
2009-05-05 2009-04-30 139.268 28,431 -195 0.00% 3,959,532
2009-05-04 2009-04-29 132.798 28,626 +9,542 0.00% 3,801,467
2009-04-28 2009-04-24 137.728 19,084 -6,491 0.00% 2,628,393
2009-04-22 2009-04-20 140.115 25,575 -130 0.00% 3,583,453
2009-04-20 2009-04-16 136.880 25,705 -649 0.00% 3,518,506
2009-04-17 2009-04-15 143.637 26,354 -649 0.00% 3,785,421
2009-04-16 2009-04-14 140.259 27,003 +1,168 0.00% 3,787,405
2009-04-15 2009-04-09 130.751 25,835 +6,363 0.00% 3,377,951
2009-04-09 2009-04-07 136.487 19,472 -636 0.00% 2,657,675
2009-04-08 2009-04-06 135.466 20,108 +636 0.00% 2,723,941
2009-04-07 2009-04-03 131.772 19,472 -954 0.00% 2,565,873
2009-04-06 2009-04-02 125.408 20,426 -318 0.00% 2,561,579
2009-04-03 2009-04-01 113.464 20,744 +636 0.00% 2,353,700
2009-03-31 2009-03-27 123.365 20,108 -318 0.00% 2,480,619
2009-03-30 2009-03-26 121.165 20,426 +509 0.00% 2,474,909
2009-03-17 2009-03-13 99.792 19,917 -318 0.00% 1,987,555
2009-03-16 2009-03-12 92.327 20,235 -1,782 0.00% 1,868,240
2009-03-09 2009-03-05 89.341 22,017 +318 0.00% 1,967,026
2009-03-06 2009-03-04 93.663 21,699 -318 0.00% 2,032,392
2009-03-04 2009-03-02 90.363 22,017 +318 0.00% 1,989,516
2009-03-02 2009-02-26 97.749 21,699 +319 0.00% 2,121,053
2009-02-09 2009-02-05 106.392 21,380 -3,564 0.00% 2,274,667
2009-02-06 2009-02-04 105.685 24,944 -191 0.00% 2,636,209
2009-02-04 2009-02-02 103.014 25,135 +2,545 0.00% 2,589,245
2009-02-02 2009-01-29 105.764 22,590 -2,672 0.00% 2,389,202
2009-01-29 2009-01-22 102.542 25,262 +2,545 0.00% 2,590,417
2009-01-22 2009-01-20 105.764 22,717 +318 0.00% 2,402,634
2009-01-21 2009-01-19 109.221 22,399 -636 0.00% 2,446,442
2009-01-20 2009-01-16 109.300 23,035 +636 0.00% 2,517,717
2009-01-19 2009-01-15 109.771 22,399 +1,019 0.00% 2,458,762
2009-01-16 2009-01-14 115.507 21,380 -637 0.00% 2,469,543
2009-01-15 2009-01-13 115.271 22,017 +637 0.00% 2,537,931
2009-01-13 2009-01-09 122.972 21,380 +190 0.00% 2,629,139
2009-01-09 2009-01-07 131.772 21,190 -318 0.00% 2,792,258
2009-01-08 2009-01-06 133.580 21,508 -6,427 0.00% 2,873,032
2009-01-07 2009-01-05 129.965 27,935 +4,009 0.00% 3,630,577
2009-01-06 2009-01-02 120.379 23,926 +191 0.00% 2,880,185
2008-12-30 2008-12-24 114.250 23,735 -636 0.00% 2,711,722
2008-12-23 2008-12-19 123.836 24,371 +636 0.00% 3,018,013
2008-12-19 2008-12-17 122.893 23,735 +318 0.00% 2,916,873
2008-12-17 2008-12-15 118.336 23,417 +637 0.00% 2,771,071
2008-12-15 2008-12-11 121.793 22,780 -637 0.00% 2,774,450
2008-12-11 2008-12-09 110.793 23,417 +318 0.00% 2,594,429
2008-12-10 2008-12-08 112.364 23,099 -954 0.00% 2,595,498
2008-12-03 2008-12-01 100.578 24,053 -636 0.00% 2,419,194
2008-12-01 2008-11-27 94.134 24,689 -3,182 0.00% 2,324,084
2008-11-28 2008-11-26 89.970 27,871 +318 0.00% 2,507,550
2008-11-26 2008-11-24 82.112 27,553 -1,272 0.00% 2,262,438
2008-11-25 2008-11-21 83.291 28,825 +1,908 0.00% 2,400,859
2008-11-20 2008-11-18 88.005 26,917 +637 0.00% 2,368,842
2008-11-19 2008-11-17 95.156 26,280 +636 0.00% 2,500,697
2008-11-18 2008-11-14 102.935 25,644 -636 0.00% 2,639,663
2008-11-17 2008-11-13 104.664 26,280 -6,045 0.00% 2,750,560
2008-11-13 2008-11-11 114.721 32,325 +1,909 0.00% 3,708,369
2008-11-12 2008-11-10 119.436 30,416 -1,591 0.00% 3,632,764
2008-11-10 2008-11-06 116.607 32,007 +7,318 0.00% 3,732,247
2008-11-07 2008-11-05 127.294 24,689 -764 0.00% 3,142,751
2008-11-04 2008-10-31 119.043 25,453 -954 0.00% 3,030,003
2008-11-03 2008-10-30 121.872 26,407 -4,137 0.00% 3,218,269
2008-10-30 2008-10-28 104.506 30,544 -12,726 0.00% 3,192,045
2008-10-29 2008-10-27 97.435 43,270 +1,909 0.01% 4,215,995
2008-10-28 2008-10-24 113.150 41,361 +1,336 0.01% 4,679,991
2008-10-27 2008-10-23 121.793 40,025 +4,136 0.01% 4,874,775
2008-10-24 2008-10-22 127.215 35,889 +1,909 0.01% 4,565,619
2008-10-23 2008-10-21 130.437 33,980 -636 0.00% 4,432,237
2008-10-20 2008-10-16 133.580 34,616 +318 0.01% 4,623,994
2008-10-17 2008-10-15 138.687 34,298 -636 0.01% 4,756,692
2008-10-15 2008-10-13 141.437 34,934 -3,627 0.01% 4,940,971
2008-10-14 2008-10-10 131.144 38,561 +2,927 0.01% 5,057,037
2008-10-13 2008-10-09 138.294 35,634 -1,909 0.01% 4,927,978
2008-10-10 2008-10-08 129.337 37,543 +1,591 0.01% 4,855,683
2008-10-06 2008-10-02 152.281 35,952 +318 0.01% 5,474,801
2008-10-03 2008-09-30 146.309 35,634 -955 0.01% 5,213,577
2008-09-30 2008-09-26 151.574 36,589 -127 0.01% 5,545,929
2008-09-29 2008-09-25 154.481 36,716 -382 0.01% 5,671,924
2008-09-24 2008-09-22 163.282 37,098 -636 0.01% 6,057,418
2008-09-23 2008-09-19 159.981 37,734 -127 0.01% 6,036,735
2008-09-22 2008-09-18 137.980 37,861 -4,773 0.01% 5,224,059
2008-09-18 2008-09-16 139.866 42,634 -2,736 0.01% 5,963,038
2008-09-16 2008-09-11 147.488 45,370 -33,089 0.01% 6,691,517
2008-09-11 2008-09-09 155.188 78,459 -63 0.01% 12,175,908
2008-09-10 2008-09-08 156.681 78,522 -31,944 0.01% 12,302,915
2008-09-09 2008-09-05 150.081 110,466 +64 0.02% 16,578,815
2008-09-02 2008-08-29 160.296 110,402 -764 0.02% 17,696,958
2008-09-01 2008-08-28 156.760 111,166 -382 0.02% 17,426,348
2008-08-29 2008-08-27 161.396 111,548 -636 0.02% 18,003,367
2008-08-28 2008-08-26 163.521 112,184 -318 0.02% 18,344,482
2008-08-27 2008-08-25 162.877 112,502 +2,760 0.02% 18,323,983
2008-08-25 2008-08-20 160.299 109,742 -249 0.02% 17,591,563
2008-08-21 2008-08-19 152.325 109,991 +249 0.02% 16,754,334
2008-08-20 2008-08-18 156.111 109,742 +1,241 0.02% 17,131,884
2008-08-19 2008-08-15 161.427 108,501 +311 0.02% 17,514,992
2008-08-18 2008-08-14 162.716 108,190 +63,188 0.02% 17,604,228
2008-08-15 2008-08-13 166.743 45,002 +869 0.01% 7,503,790
2008-08-14 2008-08-12 172.060 44,133 +124 0.01% 7,593,521
2008-08-13 2008-08-11 173.027 44,009 -558 0.01% 7,614,726
2008-08-12 2008-08-08 172.382 44,567 +869 0.01% 7,682,555
2008-08-11 2008-08-07 173.188 43,698 +745 0.01% 7,567,954
2008-08-08 2008-08-05 174.799 42,953 +8,379 0.01% 7,508,129
2008-08-07 2008-08-04 183.337 34,574 -310 0.01% 6,338,702
2008-08-05 2008-08-01 186.076 34,884 +310 0.01% 6,491,077
2008-08-04 2008-07-31 187.365 34,574 -310 0.01% 6,477,953
2008-08-01 2008-07-30 187.687 34,884 -310 0.01% 6,547,277
2008-07-31 2008-07-29 183.659 35,194 +620 0.01% 6,463,711
2008-07-30 2008-07-28 191.393 34,574 +1,242 0.01% 6,617,204
2008-07-29 2008-07-25 194.131 33,332 -1,242 0.01% 6,470,784
2008-07-28 2008-07-24 200.575 34,574 -558 0.01% 6,934,696
2008-07-25 2008-07-23 193.648 35,132 -745 0.01% 6,803,240
2008-07-23 2008-07-21 186.237 35,877 -3,849 0.01% 6,681,630
2008-07-22 2008-07-18 178.021 39,726 -6,517 0.01% 7,072,054
2008-07-18 2008-07-16 166.905 46,243 +6,828 0.01% 7,718,168
2008-07-17 2008-07-15 169.160 39,415 +2,545 0.01% 6,667,443
2008-07-15 2008-07-11 181.243 36,870 -1,366 0.01% 6,682,426
2008-07-11 2008-07-09 171.738 38,236 +1,676 0.01% 6,566,563
2008-07-10 2008-07-08 162.716 36,560 +62 0.01% 5,948,891
2008-07-09 2008-07-07 172.865 36,498 +124 0.01% 6,309,243
2008-07-08 2008-07-04 172.543 36,374 -1,427 0.01% 6,276,088
2008-07-07 2008-07-03 169.160 37,801 +1,551 0.01% 6,394,419
2008-07-04 2008-07-02 177.215 36,250 +62 0.01% 6,424,054
2008-06-30 2008-06-26 186.882 36,188 -124 0.01% 6,762,870
2008-06-27 2008-06-25 185.271 36,312 +311 0.01% 6,727,543
2008-06-26 2008-06-24 189.620 36,001 +248 0.01% 6,826,522
2008-06-23 2008-06-19 198.803 35,753 +621 0.01% 7,107,815
2008-06-20 2008-06-18 205.731 35,132 -1,738 0.01% 7,227,735
2008-06-19 2008-06-17 201.864 36,870 +620 0.01% 7,442,737
2008-06-18 2008-06-16 202.831 36,250 +1,987 0.01% 7,352,622
2008-06-17 2008-06-13 198.159 34,263 -1,180 0.01% 6,789,519
2008-06-16 2008-06-12 201.059 35,443 +8,380 0.01% 7,126,127
2008-06-13 2008-06-11 206.375 27,063 +3,103 0.00% 5,585,133
2008-06-12 2008-06-10 206.859 23,960 +2,732 0.00% 4,956,331
2008-06-10 2008-06-05 215.719 21,228 +620 0.00% 4,579,290
2008-06-06 2008-06-04 214.269 20,608 +311 0.00% 4,415,663
2008-06-05 2008-06-03 216.686 20,297 +2,296 0.00% 4,398,075
2008-06-04 2008-06-02 223.452 18,001 +435 0.00% 4,022,366
2008-06-03 2008-05-30 215.880 17,566 +310 0.00% 3,792,156
2008-06-02 2008-05-29 215.880 17,256 -1,241 0.00% 3,725,233
2008-05-29 2008-05-27 220.230 18,497 +372 0.00% 4,073,599
2008-05-28 2008-05-26 223.452 18,125 +124 0.00% 4,050,074
2008-05-27 2008-05-23 227.963 18,001 +745 0.00% 4,103,567
2008-05-26 2008-05-22 231.991 17,256 +1,055 0.00% 4,003,235
2008-05-23 2008-05-21 237.791 16,201 +1,800 0.00% 3,852,447
2008-05-22 2008-05-20 235.213 14,401 -496 0.00% 3,387,303
2008-05-20 2008-05-16 241.013 14,897 -3,104 0.00% 3,590,367
2008-05-19 2008-05-15 241.979 18,001 +869 0.00% 4,355,871
2008-05-16 2008-05-14 243.590 17,132 +187 0.00% 4,173,192
2008-05-14 2008-05-09 241.979 16,945 +310 0.00% 4,100,341
2008-05-13 2008-05-08 249.551 16,635 +1,055 0.00% 4,151,286
2008-05-09 2008-05-07 256.962 15,580 +1,614 0.00% 4,003,470
2008-05-08 2008-05-06 266.628 13,966 -186 0.00% 3,723,733
2008-05-06 2008-05-02 268.239 14,152 -186 0.00% 3,796,125
2008-05-05 2008-04-30 256.479 14,338 +931 0.00% 3,677,394
2008-04-30 2008-04-28 259.862 13,407 -187 0.00% 3,483,970
2008-04-29 2008-04-25 260.829 13,594 -5,524 0.00% 3,545,705
2008-04-28 2008-04-24 257.768 19,118 -3,910 0.00% 4,928,002
2008-04-25 2008-04-23 244.235 23,028 -2,111 0.00% 5,624,241
2008-04-24 2008-04-22 238.435 25,139 +124 0.00% 5,994,020
2008-04-23 2008-04-21 236.019 25,015 -620 0.00% 5,904,004
2008-04-22 2008-04-18 225.547 25,635 -4,283 0.00% 5,781,890
2008-04-21 2008-04-17 230.058 29,918 -745 0.00% 6,882,865
2008-04-18 2008-04-16 236.152 30,663 +683 0.00% 7,241,124
2008-04-17 2008-04-15 235.162 29,980 +2,227 0.00% 7,050,147
2008-04-16 2008-04-14 235.822 27,753 +606 0.00% 6,544,762
2008-04-14 2008-04-10 244.073 27,147 +1,212 0.00% 6,625,852
2008-04-11 2008-04-09 240.608 25,935 +1,090 0.00% 6,240,157
2008-04-10 2008-04-08 248.034 24,845 -606 0.00% 6,162,397
2008-04-09 2008-04-07 251.334 25,451 -606 0.00% 6,396,707
2008-04-08 2008-04-03 245.063 26,057 -3,635 0.00% 6,385,613
2008-04-07 2008-04-02 235.822 29,692 -3,636 0.00% 7,002,021
2008-04-02 2008-03-31 220.474 33,328 -606 0.01% 7,347,971
2008-04-01 2008-03-28 227.075 33,934 -4,242 0.01% 7,705,578
2008-03-31 2008-03-27 212.553 38,176 +303 0.01% 8,114,430
2008-03-28 2008-03-26 215.359 37,873 +3,636 0.01% 8,156,276
2008-03-27 2008-03-25 210.078 34,237 -3,333 0.01% 7,192,433
2008-03-26 2008-03-20 196.051 37,570 +3,030 0.01% 7,365,621
2008-03-20 2008-03-18 204.962 34,540 +303 0.01% 7,079,387
2008-03-18 2008-03-14 220.309 34,237 +4,242 0.01% 7,542,732
2008-03-17 2008-03-13 223.445 29,995 +2,727 0.00% 6,702,229
2008-03-14 2008-03-12 236.812 27,268 -303 0.00% 6,457,388
2008-03-12 2008-03-10 227.901 27,571 +606 0.00% 6,283,446
2008-03-11 2008-03-07 225.590 26,965 +2,726 0.00% 6,083,040
2008-03-06 2008-03-04 233.676 24,239 +1,212 0.00% 5,664,084
2008-03-05 2008-03-03 240.443 23,027 +3,333 0.00% 5,536,670
2008-03-04 2008-02-29 249.849 19,694 +303 0.00% 4,920,526
2008-03-03 2008-02-28 253.810 19,391 -909 0.00% 4,921,622
2008-02-29 2008-02-27 251.664 20,300 -303 0.00% 5,108,785
2008-02-28 2008-02-26 235.492 20,603 -1,515 0.00% 4,851,836
2008-02-26 2008-02-22 242.423 22,118 +606 0.00% 5,361,908
2008-02-25 2008-02-21 252.819 21,512 +2,121 0.00% 5,438,652
2008-02-22 2008-02-20 259.916 19,391 +1,212 0.00% 5,040,022
2008-02-20 2008-02-18 265.526 18,179 -1,212 0.00% 4,827,005
2008-02-18 2008-02-14 273.118 19,391 -909 0.00% 5,296,024
2008-02-15 2008-02-13 261.566 20,300 -303 0.00% 5,309,786
2008-02-14 2008-02-12 264.536 20,603 +606 0.00% 5,450,241
2008-02-13 2008-02-11 262.226 19,997 +303 0.00% 5,243,732
2008-02-12 2008-02-06 273.778 19,694 +2,727 0.00% 5,391,778
2008-02-11 2008-02-04 297.046 16,967 -1,212 0.00% 5,039,985
2008-02-05 2008-02-01 281.699 18,179 -303 0.00% 5,121,005
2008-02-04 2008-01-31 265.361 18,482 +909 0.00% 4,904,409
2008-02-01 2008-01-30 274.768 17,573 +606 0.00% 4,828,496
2008-01-30 2008-01-28 296.221 16,967 +1,212 0.00% 5,025,985
2008-01-29 2008-01-25 310.413 15,755 -2,424 0.00% 4,890,564
2008-01-28 2008-01-24 291.105 18,179 +1,818 0.00% 5,292,005
2008-01-24 2008-01-22 257.935 16,361 +606 0.00% 4,220,079
2008-01-23 2008-01-21 286.155 15,755 +1,818 0.00% 4,508,366
2008-01-22 2008-01-18 304.142 13,937 -303 0.00% 4,238,833
2008-01-21 2008-01-17 296.221 14,240 -303 0.00% 4,218,190
2008-01-17 2008-01-15 305.133 14,543 +1,515 0.00% 4,437,543
2008-01-16 2008-01-14 316.519 13,028 -606 0.00% 4,123,615
2008-01-15 2008-01-11 336.983 13,634 +303 0.00% 4,594,420
2008-01-10 2008-01-08 346.554 13,331 +2,727 0.00% 4,619,912
2007-12-18 2007-12-14 371.968 10,604 +303 0.00% 3,944,349
2007-12-17 2007-12-13 372.958 10,301 +303 0.00% 3,841,842
2007-12-12 2007-12-10 386.160 9,998 +303 0.00% 3,860,830
2007-12-07 2007-12-05 396.392 9,695 +303 0.00% 3,843,019
2007-12-06 2007-12-04 391.441 9,392 -303 0.00% 3,676,415
2007-12-04 2007-11-30 390.121 9,695 +606 0.00% 3,782,222
2007-12-03 2007-11-29 385.830 9,089 -606 0.00% 3,506,811
2007-11-27 2007-11-23 353.155 9,695 +1,211 0.00% 3,423,839
2007-11-23 2007-11-21 364.047 8,484 +303 0.00% 3,088,573
2007-11-20 2007-11-16 387.811 8,181 +606 0.00% 3,172,678
2007-11-15 2007-11-13 373.948 7,575 +606 0.00% 2,832,659
2007-11-14 2007-11-12 371.968 6,969 +606 0.00% 2,592,245
2007-11-12 2007-11-08 404.973 6,363 +606 0.00% 2,576,844
2007-10-26 2007-10-24 419.165 5,757 -303 0.00% 2,413,135
2007-10-25 2007-10-23 418.835 6,060 -6,059 0.00% 2,538,142
2007-10-24 2007-10-22 417.185 12,119 +1,515 0.00% 5,055,866
2007-10-23 2007-10-18 416.855 10,604 -606 0.00% 4,420,331
2007-10-22 2007-10-17 413.224 11,210 -303 0.00% 4,632,246
2007-10-18 2007-10-16 409.264 11,513 -303 0.00% 4,711,855
2007-10-17 2007-10-15 411.244 11,816 +6,059 0.00% 4,859,261
2007-10-11 2007-10-09 411.244 5,757 +303 0.00% 2,367,533
2007-10-10 2007-10-08 408.604 5,454 -606 0.00% 2,228,525
2007-10-09 2007-10-05 402.993 6,060 -1,515 0.00% 2,442,137
2007-10-08 2007-10-04 376.919 7,575 +1,515 0.00% 2,855,160
2007-10-03 2007-09-28 392.101 6,060 +303 0.00% 2,376,133
2007-10-02 2007-09-27 389.461 5,757 +909 0.00% 2,242,126
2007-09-28 2007-09-25 383.850 4,848 +303 0.00% 1,860,904
2007-09-12 2007-09-10 313.714 4,545 -606 0.00% 1,425,830
2007-09-11 2007-09-07 260.741 5,151 -1,212 0.00% 1,343,075
2007-09-10 2007-09-06 244.238 6,363 +303 0.00% 1,554,087
2007-09-07 2007-09-05 239.287 6,060 -303 0.00% 1,450,081
2007-09-06 2007-09-04 244.918 6,363 -7,877 0.00% 1,558,415
2007-09-05 2007-09-03 244.584 14,240 +174 0.00% 3,482,877
2007-09-03 2007-08-30 229.381 14,066 -898 0.00% 3,226,475
2007-08-31 2007-08-29 222.698 14,964 +1,197 0.00% 3,332,460
2007-08-30 2007-08-28 228.045 13,767 +898 0.00% 3,139,490
2007-08-29 2007-08-27 227.376 12,869 -599 0.00% 2,926,106
2007-08-28 2007-08-24 221.195 13,468 -299 0.00% 2,979,053
2007-08-27 2007-08-23 222.030 13,767 -1,197 0.00% 3,056,690
2007-08-24 2007-08-22 214.512 14,964 -599 0.00% 3,209,962
2007-08-23 2007-08-21 205.992 15,563 -598 0.00% 3,205,852
2007-08-22 2007-08-20 193.963 16,161 -4,190 0.00% 3,134,639
2007-08-21 2007-08-17 177.591 20,351 +2,993 0.00% 3,614,150
2007-08-20 2007-08-16 183.939 17,358 +2,095 0.00% 3,192,818
2007-08-17 2007-08-15 200.479 15,263 +299 0.00% 3,059,907
2007-08-14 2007-08-10 204.655 14,964 +1,796 0.00% 3,062,463
2007-08-10 2007-08-08 209.500 13,168 +598 0.00% 2,758,700
2007-08-08 2007-08-06 199.978 12,570 +599 0.00% 2,513,718
2007-08-07 2007-08-03 209.333 11,971 +598 0.00% 2,505,928
2007-07-31 2007-07-27 214.679 11,373 +300 0.00% 2,441,548
2007-07-26 2007-07-24 217.687 11,073 -300 0.00% 2,410,443
2007-07-23 2007-07-19 215.348 11,373 +599 0.00% 2,449,148
2007-07-18 2007-07-16 217.854 10,774 -599 0.00% 2,347,155
2007-07-16 2007-07-12 221.362 11,373 +300 0.00% 2,517,550
2007-07-10 2007-07-06 211.839 11,073 -599 0.00% 2,345,696
2007-07-09 2007-07-05 213.176 11,672 +599 0.00% 2,488,187
2007-07-05 2007-07-03 198.307 11,073 -599 0.00% 2,195,852
2007-07-03 2007-06-28 181.934 11,672 +599 0.00% 2,123,539
2007-06-27 2007-06-25 179.428 11,073 -300 0.00% 1,986,812
2007-06-26 2007-06-22 181.934 11,373 0.00% 2,069,141

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