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: YICKO SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 444.600 28,400 +0 0.00% 12,626,640
2025-10-13 2025-10-09 456.800 28,400 +0 0.00% 12,973,120
2025-10-10 2025-10-08 445.000 28,400 +0 0.00% 12,638,000
2025-10-09 2025-10-06 448.400 28,400 +0 0.00% 12,734,560
2025-10-08 2025-10-03 450.200 28,400 +0 0.00% 12,785,680
2025-10-06 2025-10-02 451.200 28,400 +0 0.00% 12,814,080
2025-10-03 2025-09-30 442.000 28,400 +0 0.00% 12,552,800
2025-10-02 2025-09-29 442.200 28,400 +0 0.00% 12,558,480
2025-09-30 2025-09-26 430.200 28,400 +2,000 0.00% 12,217,680
2025-09-29 2025-09-25 435.600 26,400 +500 0.00% 11,499,840
2025-09-22 2025-09-18 444.000 25,900 +100 0.00% 11,499,600
2025-09-05 2025-09-03 437.600 25,800 +100 0.00% 11,290,080
2025-09-03 2025-09-01 460.080 25,700 -200 0.00% 11,824,065
2025-09-02 2025-08-29 457.040 25,900 +441 0.00% 11,837,341
2025-08-25 2025-08-21 448.122 25,459 -197 0.00% 11,408,746
2025-08-19 2025-08-15 445.285 25,656 +197 0.00% 11,424,227
2025-08-15 2025-08-13 445.690 25,459 -197 0.00% 11,346,826
2025-08-13 2025-08-11 436.367 25,656 -99 0.00% 11,195,431
2025-08-04 2025-07-31 432.719 25,755 +395 0.00% 11,144,671
2025-08-01 2025-07-30 439.002 25,360 -14,802 0.00% 11,133,085
2025-07-30 2025-07-28 455.419 40,162 -99 0.00% 18,290,528
2025-07-29 2025-07-25 441.637 40,261 -3,947 0.00% 17,780,731
2025-07-22 2025-07-18 435.759 44,208 -4,149 0.00% 19,264,031
2025-07-21 2025-07-17 432.719 48,357 +98 0.00% 20,924,981
2025-07-15 2025-07-11 431.300 48,259 -98 0.00% 20,814,107
2025-07-11 2025-07-09 417.113 48,357 +197 0.00% 20,170,309
2025-07-02 2025-06-27 426.841 48,160 -197 0.00% 20,556,666
2025-06-24 2025-06-20 397.858 48,357 +14,801 0.00% 19,239,221
2025-06-23 2025-06-19 395.021 33,556 -197 0.00% 13,255,309
2025-06-20 2025-06-18 409.411 33,753 -99 0.00% 13,818,840
2025-06-13 2025-06-11 426.030 33,852 -296 0.00% 14,421,980
2025-06-12 2025-06-10 420.355 34,148 +395 0.00% 14,354,295
2025-06-11 2025-06-09 421.369 33,753 -99 0.00% 14,222,459
2025-06-10 2025-06-06 407.789 33,852 -98 0.00% 13,804,483
2025-06-02 2025-05-29 405.763 33,950 -1,283 0.00% 13,775,637
2025-05-29 2025-05-27 403.533 35,233 +197 0.00% 14,217,679
2025-05-16 2025-05-14 386.103 35,036 -296 0.00% 13,527,493
2025-05-15 2025-05-13 379.617 35,332 -98 0.00% 13,412,627
2025-05-14 2025-05-12 390.156 35,430 +4,835 0.00% 13,823,236
2025-05-13 2025-05-09 377.388 30,595 -198 0.00% 11,546,171
2025-05-08 2025-05-06 364.011 30,793 -98 0.00% 11,208,982
2025-05-02 2025-04-29 339.892 30,891 -296 0.00% 10,499,603
2025-04-30 2025-04-28 341.513 31,187 +296 0.00% 10,650,778
2025-04-22 2025-04-16 331.988 30,891 +98 0.00% 10,255,426
2025-04-16 2025-04-14 338.473 30,793 -296 0.00% 10,422,606
2025-04-14 2025-04-10 310.909 31,089 +395 0.00% 9,665,848
2025-04-11 2025-04-09 305.639 30,694 +99 0.00% 9,381,292
2025-04-10 2025-04-08 302.599 30,595 -296 0.00% 9,258,020
2025-04-09 2025-04-07 300.978 30,891 +1,875 0.00% 9,297,501
2025-04-08 2025-04-03 351.039 29,016 +98 0.00% 10,185,756
2025-04-07 2025-04-02 358.538 28,918 -98 0.00% 10,368,213
2025-04-03 2025-04-01 352.661 29,016 -296 0.00% 10,232,803
2025-04-01 2025-03-28 358.336 29,312 -99 0.00% 10,503,536
2025-03-31 2025-03-27 362.592 29,411 -99 0.00% 10,664,192
2025-03-28 2025-03-26 358.741 29,510 +494 0.00% 10,586,449
2025-03-27 2025-03-25 355.701 29,016 +98 0.00% 10,321,017
2025-03-26 2025-03-24 365.024 28,918 +198 0.00% 10,555,767
2025-03-24 2025-03-20 374.347 28,720 -198 0.00% 10,751,255
2025-03-21 2025-03-19 380.022 28,918 -98 0.00% 10,989,485
2025-03-20 2025-03-18 377.185 29,016 +197 0.00% 10,944,395
2025-03-19 2025-03-17 370.496 28,819 -99 0.00% 10,677,337
2025-03-17 2025-03-13 348.810 28,918 +987 0.00% 10,086,882
2025-03-12 2025-03-10 362.396 27,931 +586 0.00% 10,122,079
2025-03-10 2025-03-06 375.757 27,345 -876 0.00% 10,275,076
2025-03-03 2025-02-27 375.140 28,221 -195 0.00% 10,586,836
2025-02-28 2025-02-26 371.235 28,416 -97 0.00% 10,549,008
2025-02-27 2025-02-25 353.351 28,513 +97 0.00% 10,075,108
2025-02-25 2025-02-21 360.546 28,416 -194 0.00% 10,245,271
2025-02-24 2025-02-20 336.701 28,610 +292 0.00% 9,633,025
2025-02-21 2025-02-19 348.007 28,318 -98 0.00% 9,854,860
2025-02-20 2025-02-18 350.885 28,416 +4,092 0.00% 9,970,740
2025-02-19 2025-02-17 350.268 24,324 +486 0.00% 8,519,920
2025-02-17 2025-02-13 334.851 23,838 -292 0.00% 7,982,186
2025-02-13 2025-02-11 326.835 24,130 -194 0.00% 7,886,519
2025-02-11 2025-02-07 325.396 24,324 -98 0.00% 7,914,925
2025-02-07 2025-02-05 314.296 24,422 -389 0.00% 7,675,729
2025-01-27 2025-01-23 301.551 24,811 -97 0.00% 7,481,786
2025-01-21 2025-01-17 295.590 24,908 +389 0.00% 7,362,557
2025-01-20 2025-01-16 294.768 24,519 -389 0.00% 7,227,412
2025-01-08 2025-01-06 293.534 24,908 -1,070 0.00% 7,311,357
2024-12-30 2024-12-24 309.568 25,978 +486 0.00% 8,041,954
2024-12-20 2024-12-18 308.540 25,492 +487 0.00% 7,865,304
2024-12-18 2024-12-16 305.868 25,005 -389 0.00% 7,648,226
2024-12-10 2024-12-06 302.785 25,394 +486 0.00% 7,688,910
2024-12-06 2024-12-04 300.523 24,908 +486 0.00% 7,485,437
2024-12-05 2024-12-03 301.962 24,422 -486 0.00% 7,374,523
2024-11-29 2024-11-27 298.673 24,908 -486 0.00% 7,439,357
2024-11-28 2024-11-26 291.684 25,394 -195 0.00% 7,407,036
2024-11-27 2024-11-25 292.301 25,589 +486 0.00% 7,479,694
2024-11-18 2024-11-14 313.268 25,103 +390 0.00% 7,863,964
2024-11-15 2024-11-13 317.790 24,713 +97 0.00% 7,853,548
2024-11-13 2024-11-11 335.057 24,616 +194 0.00% 8,247,760
2024-11-08 2024-11-06 330.946 24,422 +195 0.00% 8,082,357
2024-11-01 2024-10-30 317.996 24,227 -486 0.00% 7,704,082
2024-10-30 2024-10-28 322.107 24,713 +681 0.00% 7,960,226
2024-10-28 2024-10-24 320.257 24,032 +194 0.00% 7,696,412
2024-10-25 2024-10-23 323.546 23,838 +292 0.00% 7,712,683
2024-10-24 2024-10-22 319.640 23,546 +97 0.00% 7,526,247
2024-10-22 2024-10-18 325.807 23,449 +195 0.00% 7,639,844
2024-10-21 2024-10-17 308.335 23,254 +292 0.00% 7,170,011
2024-10-17 2024-10-15 314.296 22,962 -6,519 0.00% 7,216,857
2024-10-15 2024-10-10 343.485 29,481 -195 0.00% 10,126,272
2024-10-14 2024-10-09 330.946 29,676 +195 0.00% 9,821,146
2024-10-10 2024-10-08 350.268 29,481 +1,459 0.00% 10,326,252
2024-10-09 2024-10-07 404.740 28,022 +1,460 0.00% 11,341,638
2024-10-07 2024-10-03 377.607 26,562 -681 0.00% 10,029,998
2024-10-04 2024-10-02 383.157 27,243 -389 0.00% 10,438,348
2024-10-03 2024-09-30 335.262 27,632 -195 0.00% 9,263,971
2024-10-02 2024-09-27 317.173 27,827 -292 0.00% 8,825,986
2024-09-27 2024-09-25 269.896 28,119 -292 0.00% 7,589,192
2024-09-26 2024-09-24 265.990 28,411 -194 0.00% 7,557,040
2024-09-23 2024-09-19 244.818 28,605 -292 0.00% 7,003,008
2024-09-16 2024-09-12 227.140 28,897 -487 0.00% 6,563,658
2024-09-13 2024-09-11 226.934 29,384 +487 0.00% 6,668,235
2024-09-04 2024-09-02 247.944 28,897 +194 0.00% 7,164,835
2024-09-03 2024-08-30 251.713 28,703 +529 0.00% 7,224,928
2024-08-01 2024-07-30 238.311 28,174 +286 0.00% 6,714,173
2024-07-29 2024-07-25 240.824 27,888 -95 0.00% 6,716,097
2024-07-18 2024-07-16 253.179 27,983 +191 0.00% 7,084,714
2024-07-16 2024-07-12 266.163 27,792 +4,775 0.00% 7,397,196
2024-07-15 2024-07-11 259.880 23,017 -191 0.00% 5,981,667
2024-07-10 2024-07-08 251.085 23,208 +191 0.00% 5,827,183
2024-07-05 2024-07-03 263.440 23,017 +96 0.00% 6,063,608
2024-07-04 2024-07-02 260.509 22,921 +191 0.00% 5,971,119
2024-07-02 2024-06-27 263.440 22,730 +95 0.00% 5,988,000
2024-06-28 2024-06-26 268.047 22,635 -95 0.00% 6,067,255
2024-06-27 2024-06-25 267.419 22,730 +95 0.00% 6,078,439
2024-06-03 2024-05-30 275.796 22,635 -191 0.00% 6,242,636
2024-05-28 2024-05-24 286.895 22,826 -95 0.00% 6,548,655
2024-05-10 2024-05-08 270.142 22,921 -287 0.00% 6,191,916
2024-05-09 2024-05-07 278.518 23,208 +382 0.00% 6,463,848
2024-05-06 2024-05-02 277.262 22,826 -191 0.00% 6,328,773
2024-05-02 2024-04-29 267.000 23,017 -191 0.00% 6,145,549
2024-04-30 2024-04-26 261.975 23,208 -382 0.00% 6,079,905
2024-04-29 2024-04-25 258.415 23,590 -191 0.00% 6,095,998
2024-04-26 2024-04-24 250.247 23,781 -95 0.00% 5,951,135
2024-04-24 2024-04-22 230.353 23,876 -96 0.00% 5,499,915
2024-04-23 2024-04-19 224.699 23,972 -95 0.00% 5,386,489
2024-04-22 2024-04-18 228.887 24,067 +95 0.00% 5,508,633
2024-04-19 2024-04-17 225.746 23,972 +96 0.00% 5,411,589
2024-04-16 2024-04-12 238.939 23,876 +191 0.00% 5,704,912
2024-04-11 2024-04-09 242.080 23,685 -478 0.00% 5,733,674
2024-04-09 2024-04-05 237.054 24,163 +96 0.00% 5,727,948
2024-04-02 2024-03-27 239.567 24,067 +477 0.00% 5,765,669
2024-03-28 2024-03-26 243.965 23,590 -668 0.00% 5,755,136
2024-03-27 2024-03-25 242.499 24,258 +668 0.00% 5,882,546
2024-03-13 2024-03-11 256.354 23,590 +369 0.00% 6,047,395
2024-03-01 2024-02-28 260.396 23,221 +188 0.00% 6,046,661
2024-02-23 2024-02-21 265.928 23,033 -188 0.00% 6,125,109
2024-02-21 2024-02-19 261.885 23,221 +94 0.00% 6,081,242
2024-01-24 2024-01-22 235.718 23,127 +94 0.00% 5,451,454
2024-01-22 2024-01-18 246.781 23,033 +282 0.00% 5,684,101
2024-01-19 2024-01-17 247.419 22,751 +753 0.00% 5,629,029
2024-01-18 2024-01-16 256.780 21,998 +188 0.00% 5,648,639
2023-12-28 2023-12-22 271.672 21,810 -941 0.00% 5,925,157
2023-12-13 2023-12-11 260.822 22,751 -282 0.00% 5,933,955
2023-12-12 2023-12-08 264.226 23,033 +188 0.00% 6,085,909
2023-12-11 2023-12-07 266.779 22,845 -188 0.00% 6,094,555
2023-12-08 2023-12-06 273.161 23,033 +658 0.00% 6,291,712
2023-12-07 2023-12-05 269.757 22,375 +94 0.00% 6,035,811
2023-12-06 2023-12-04 285.500 22,281 +941 0.00% 6,361,221
2023-11-28 2023-11-24 305.923 21,340 -188 0.00% 6,528,398
2023-11-27 2023-11-23 310.603 21,528 +188 0.00% 6,686,670
2023-11-20 2023-11-16 310.178 21,340 -7,051 0.00% 6,619,196
2023-11-17 2023-11-15 313.795 28,391 +94 0.00% 8,908,940
2023-11-01 2023-10-30 297.839 28,297 -94 0.00% 8,427,946
2023-10-30 2023-10-26 290.606 28,391 -94 0.00% 8,250,584
2023-10-27 2023-10-25 295.924 28,485 +188 0.00% 8,429,400
2023-10-26 2023-10-24 308.476 28,297 -282 0.00% 8,728,944
2023-10-24 2023-10-19 300.605 28,579 +94 0.00% 8,590,976
2023-10-04 2023-09-29 311.242 28,485 -94 0.00% 8,865,717
2023-09-27 2023-09-25 311.242 28,579 +940 0.00% 8,894,974
2023-09-26 2023-09-22 314.858 27,639 +94 0.00% 8,702,366
2023-09-25 2023-09-21 305.285 27,545 +470 0.00% 8,409,071
2023-09-21 2023-09-19 309.540 27,075 +1,034 0.00% 8,380,786
2023-09-19 2023-09-15 318.900 26,041 +188 0.00% 8,304,483
2023-09-11 2023-09-06 331.878 25,853 -94 0.00% 8,580,031
2023-09-07 2023-09-05 332.090 25,947 +94 0.00% 8,616,748
2023-09-06 2023-09-04 333.367 25,853 -188 0.00% 8,618,531
2023-09-04 2023-08-30 328.686 26,041 -282 0.00% 8,559,324
2023-08-31 2023-08-29 326.985 26,323 -94 0.00% 8,607,213
2023-08-30 2023-08-28 320.995 26,417 -94 0.00% 8,479,724
2023-08-29 2023-08-25 310.626 26,511 +401 0.00% 8,235,015
2023-08-28 2023-08-24 313.435 26,110 +278 0.00% 8,183,775
2023-08-25 2023-08-23 303.066 25,832 +1,019 0.00% 7,828,798
2023-08-24 2023-08-22 306.738 24,813 +92 0.00% 7,611,093
2023-08-23 2023-08-21 305.010 24,721 +556 0.00% 7,540,153
2023-08-22 2023-08-18 315.811 24,165 +926 0.00% 7,631,564
2023-07-27 2023-07-25 330.500 23,239 -186 0.00% 7,680,478
2023-07-20 2023-07-18 318.835 23,425 -462 0.00% 7,468,706
2023-07-18 2023-07-13 327.475 23,887 -93 0.00% 7,822,403
2023-07-14 2023-07-12 313.867 23,980 +185 0.00% 7,526,520
2023-07-12 2023-07-10 305.442 23,795 +463 0.00% 7,267,993
2023-07-10 2023-07-06 313.218 23,332 +93 0.00% 7,308,014
2023-06-26 2023-06-21 327.475 23,239 +185 0.00% 7,610,199
2023-06-21 2023-06-19 338.276 23,054 +92 0.00% 7,798,614
2023-06-16 2023-06-14 336.116 22,962 -370 0.00% 7,717,892
2023-06-08 2023-06-06 329.203 23,332 -93 0.00% 7,680,975
2023-06-06 2023-06-02 326.611 23,425 +93 0.00% 7,650,869
2023-06-05 2023-06-01 314.299 23,332 -185 0.00% 7,333,214
2023-06-02 2023-05-31 309.546 23,517 +185 0.00% 7,279,600
2023-05-17 2023-05-15 338.492 23,332 -185 0.00% 7,897,695
2023-03-08 2023-03-06 371.064 23,517 +165 0.00% 8,726,308
2023-02-24 2023-02-22 357.523 23,352 +916 0.00% 8,348,876
2023-02-14 2023-02-10 365.822 22,436 +916 0.00% 8,207,587
2023-02-13 2023-02-09 374.995 21,520 +916 0.00% 8,069,894
2023-02-10 2023-02-08 368.225 20,604 -275 0.00% 7,586,900
2023-02-08 2023-02-06 368.661 20,879 +458 0.00% 7,697,282
2022-12-09 2022-12-07 350.753 20,421 -92 0.00% 7,162,717
2022-12-07 2022-12-05 359.707 20,513 +183 0.00% 7,378,669
2022-12-05 2022-12-01 346.384 20,330 -91 0.00% 7,041,997
2022-12-02 2022-11-30 334.154 20,421 +91 0.00% 6,823,759
2022-12-01 2022-11-29 327.602 20,330 -457 0.00% 6,660,148
2022-11-25 2022-11-23 315.153 20,787 -275 0.00% 6,551,088
2022-11-08 2022-11-04 268.852 21,062 -92 0.00% 5,662,561
2022-11-04 2022-11-02 257.932 21,154 -915 0.00% 5,456,293
2022-11-02 2022-10-31 228.229 22,069 +274 0.00% 5,036,794
2022-10-26 2022-10-24 249.196 21,795 +916 0.00% 5,431,225
2022-10-21 2022-10-19 276.059 20,879 +275 0.00% 5,763,841
2022-10-20 2022-10-18 281.738 20,604 -183 0.00% 5,804,924
2022-10-13 2022-10-11 293.095 20,787 +183 0.00% 6,092,557
2022-10-12 2022-10-10 297.681 20,604 +91 0.00% 6,133,419
2022-10-10 2022-10-06 310.567 20,513 -91 0.00% 6,370,654
2022-09-22 2022-09-20 319.521 20,604 -92 0.00% 6,583,413
2022-09-21 2022-09-19 318.211 20,696 +183 0.00% 6,585,689
2022-09-15 2022-09-13 337.212 20,513 +183 0.00% 6,917,222
2022-09-14 2022-09-09 339.614 20,330 -915 0.00% 6,904,354
2022-09-09 2022-09-07 332.407 21,245 +824 0.00% 7,061,983
2022-09-08 2022-09-06 335.028 20,421 -92 0.00% 6,841,599
2022-09-05 2022-09-01 340.051 20,513 +92 0.00% 6,975,463
2022-09-02 2022-08-31 347.040 20,421 +275 0.00% 7,086,898
2022-09-01 2022-08-30 345.511 20,146 +91 0.00% 6,960,662
2022-08-30 2022-08-26 362.950 20,055 +216 0.00% 7,278,966
2022-08-18 2022-08-16 382.599 19,839 +90 0.00% 7,590,381
2022-08-16 2022-08-12 384.807 19,749 -90 0.00% 7,599,547
2022-07-08 2022-07-06 406.001 19,839 -91 0.00% 8,054,651
2022-07-06 2022-07-04 412.845 19,930 +91 0.00% 8,227,997
2022-06-29 2022-06-27 441.766 19,839 -91 0.00% 8,764,196
2022-06-06 2022-06-01 379.729 19,930 -91 0.00% 7,567,998
2022-06-01 2022-05-30 373.106 20,021 +91 0.00% 7,469,950
2022-05-04 2022-04-29 372.885 19,930 -91 0.00% 7,431,598
2022-05-03 2022-04-28 359.639 20,021 -90 0.00% 7,200,325
2022-04-21 2022-04-19 365.379 20,111 +90 0.00% 7,348,131
2022-04-19 2022-04-13 376.197 20,021 +91 0.00% 7,531,831
2022-04-08 2022-04-06 395.625 19,930 +91 0.00% 7,884,797
2022-03-23 2022-03-21 413.066 19,839 +362 0.00% 8,194,808
2022-03-21 2022-03-17 422.338 19,477 +543 0.00% 8,225,878
2022-03-18 2022-03-16 397.832 18,934 -1,811 0.00% 7,532,556
2022-03-17 2022-03-15 355.885 20,745 +1,811 0.00% 7,382,844
2022-03-10 2022-03-08 380.427 18,934 +182 0.00% 7,202,996
2022-03-09 2022-03-07 379.979 18,752 +230 0.00% 7,125,376
2022-03-08 2022-03-04 397.637 18,522 +268 0.00% 7,365,039
2022-03-01 2022-02-25 435.859 18,254 +69 0.00% 7,956,167
2022-02-28 2022-02-24 441.000 18,185 +179 0.00% 8,019,580
2022-02-24 2022-02-22 467.375 18,006 +90 0.00% 8,415,550
2022-02-07 2022-01-31 489.950 17,916 +179 0.00% 8,777,945
2022-01-26 2022-01-24 529.066 17,737 -179 0.00% 9,384,036
2022-01-25 2022-01-21 537.336 17,916 -90 0.00% 9,626,907
2022-01-12 2022-01-10 512.078 18,006 -89 0.00% 9,220,481
2021-12-09 2021-12-07 528.395 18,095 -179 0.00% 9,561,308
2021-12-08 2021-12-06 509.620 18,274 -179 0.00% 9,312,788
2021-12-07 2021-12-03 503.808 18,453 -179 0.00% 9,296,771
2021-12-03 2021-12-01 485.927 18,632 +89 0.00% 9,053,787
2021-12-02 2021-11-30 480.562 18,543 +358 0.00% 8,911,067
2021-11-25 2021-11-23 511.631 18,185 +90 0.00% 9,304,014
2021-11-19 2021-11-17 515.878 18,095 +179 0.00% 9,334,813
2021-11-18 2021-11-16 520.795 17,916 -90 0.00% 9,330,571
2021-11-17 2021-11-15 519.901 18,006 -179 0.00% 9,361,344
2021-11-11 2021-11-09 519.678 18,185 -268 0.00% 9,450,342
2021-11-10 2021-11-08 521.689 18,453 -90 0.00% 9,626,736
2021-10-29 2021-10-27 530.630 18,543 +90 0.00% 9,839,476
2021-10-19 2021-10-15 524.148 18,453 +268 0.00% 9,672,107
2021-09-14 2021-09-10 563.264 18,185 -626 0.00% 10,242,951
2021-09-13 2021-09-09 550.076 18,811 +89 0.00% 10,347,483
2021-08-24 2021-08-20 522.675 18,722 +180 0.00% 9,785,523
2021-08-18 2021-08-16 552.013 18,542 +88 0.00% 10,235,434
2021-08-13 2021-08-11 583.947 18,454 -1,861 0.00% 10,776,162
2021-08-10 2021-08-06 597.488 20,315 -88 0.00% 12,137,969
2021-08-05 2021-08-03 584.511 20,403 -89 0.00% 11,925,786
2021-07-30 2021-07-28 533.282 20,492 +355 0.00% 10,928,015
2021-07-29 2021-07-27 527.189 20,137 +266 0.00% 10,615,998
2021-07-28 2021-07-26 564.200 19,871 +177 0.00% 11,211,222
2021-07-23 2021-07-21 603.694 19,694 -532 0.00% 11,889,154
2021-07-20 2021-07-16 591.282 20,226 -532 0.00% 11,959,266
2021-07-19 2021-07-15 569.842 20,758 -177 0.00% 11,828,784
2021-07-16 2021-07-14 572.099 20,935 -89 0.00% 11,976,893
2021-07-15 2021-07-13 570.971 21,024 -2,304 0.00% 12,004,086
2021-07-14 2021-07-12 567.585 23,328 -266 0.00% 13,240,632
2021-07-13 2021-07-09 552.916 23,594 -886 0.00% 13,045,505
2021-07-12 2021-07-08 552.916 24,480 -88 0.00% 13,535,389
2021-07-09 2021-07-07 554.045 24,568 -89 0.00% 13,611,768
2021-07-08 2021-07-06 526.060 24,657 -975 0.00% 12,971,068
2021-07-07 2021-07-05 514.099 25,632 +89 0.00% 13,177,391
2021-07-06 2021-07-02 514.325 25,543 +88 0.00% 13,137,401
2021-07-05 2021-06-30 522.224 25,455 +89 0.00% 13,293,204
2021-07-02 2021-06-29 528.768 25,366 -620 0.00% 13,412,740
2021-06-25 2021-06-23 518.161 25,986 -709 0.00% 13,464,944
2021-06-24 2021-06-22 509.811 26,695 -89 0.00% 13,609,413
2021-06-23 2021-06-21 519.064 26,784 +266 0.00% 13,902,615
2021-06-18 2021-06-16 523.126 26,518 -709 0.00% 13,872,267
2021-06-16 2021-06-11 528.317 27,227 +266 0.00% 14,384,489
2021-06-15 2021-06-10 526.963 26,961 -266 0.00% 14,207,449
2021-06-10 2021-06-08 530.348 27,227 +89 0.00% 14,439,790
2021-06-09 2021-06-07 531.928 27,138 +265 0.00% 14,435,461
2021-06-08 2021-06-04 539.827 26,873 -265 0.00% 14,506,764
2021-06-03 2021-06-01 550.434 27,138 +265 0.00% 14,937,670
2021-06-02 2021-05-31 548.177 26,873 -265 0.00% 14,731,158
2021-06-01 2021-05-28 538.698 27,138 -89 0.00% 14,619,196
2021-05-31 2021-05-27 545.017 27,227 +266 0.00% 14,839,189
2021-05-28 2021-05-26 544.792 26,961 -177 0.00% 14,688,129
2021-05-27 2021-05-25 535.539 27,138 -178 0.00% 14,533,453
2021-05-25 2021-05-21 511.842 27,316 +178 0.00% 13,981,488
2021-05-24 2021-05-20 516.356 27,138 -178 0.00% 14,012,870
2021-05-21 2021-05-18 512.519 27,316 +178 0.00% 13,999,982
2021-05-18 2021-05-14 498.979 27,138 -1,064 0.00% 13,541,283
2021-05-17 2021-05-13 496.722 28,202 +886 0.00% 14,008,550
2021-05-14 2021-05-12 504.621 27,316 -443 0.00% 13,784,218
2021-05-13 2021-05-11 501.235 27,759 +443 0.00% 13,913,795
2021-05-12 2021-05-10 514.551 27,316 +89 0.00% 14,055,464
2021-05-11 2021-05-07 512.745 27,227 -177 0.00% 13,960,512
2021-05-07 2021-05-05 528.994 27,404 +88 0.00% 14,496,555
2021-05-06 2021-05-04 530.800 27,316 -88 0.00% 14,499,320
2021-05-04 2021-04-30 530.348 27,404 +88 0.00% 14,533,662
2021-04-30 2021-04-28 551.562 27,316 +178 0.00% 15,066,471
2021-04-29 2021-04-27 552.916 27,138 -89 0.00% 15,005,040
2021-04-28 2021-04-26 554.496 27,227 -266 0.00% 15,097,261
2021-04-27 2021-04-23 547.049 27,493 -266 0.00% 15,040,005
2021-04-26 2021-04-22 540.278 27,759 +177 0.00% 14,997,580
2021-04-23 2021-04-21 541.181 27,582 +89 0.00% 14,926,850
2021-04-20 2021-04-16 526.963 27,493 -266 0.00% 14,487,793
2021-04-09 2021-04-07 516.130 27,759 +798 0.00% 14,327,262
2021-04-08 2021-04-01 528.768 26,961 -443 0.00% 14,256,126
2021-04-07 2021-03-31 516.130 27,404 +266 0.00% 14,144,036
2021-03-30 2021-03-26 522.675 27,138 -266 0.00% 14,184,356
2021-03-29 2021-03-25 507.329 27,404 -621 0.00% 13,902,839
2021-03-26 2021-03-24 491.757 28,025 -265 0.00% 13,781,487
2021-03-25 2021-03-23 506.652 28,290 +88 0.00% 14,333,179
2021-03-22 2021-03-18 530.348 28,202 +89 0.00% 14,956,880
2021-03-17 2021-03-15 503.267 28,113 +266 0.00% 14,148,333
2021-03-15 2021-03-11 520.418 27,847 -355 0.00% 14,492,087
2021-03-10 2021-03-08 518.956 28,202 +620 0.00% 14,635,597
2021-03-09 2021-03-05 546.761 27,582 -607 0.00% 15,080,769
2021-03-08 2021-03-04 550.408 28,189 -7,459 0.00% 15,515,447
2021-03-05 2021-03-03 567.501 35,648 -965 0.00% 20,230,285
2021-03-04 2021-03-02 555.650 36,613 +1,667 0.00% 20,344,008
2021-03-03 2021-03-01 557.929 34,946 +88 0.00% 19,497,386
2021-03-02 2021-02-26 539.240 34,858 +1,228 0.00% 18,796,834
2021-03-01 2021-02-25 569.780 33,630 +1,229 0.00% 19,161,715
2021-02-26 2021-02-24 580.036 32,401 +702 0.00% 18,793,761
2021-02-25 2021-02-23 635.875 31,699 -176 0.00% 20,156,599
2021-02-23 2021-02-19 646.131 31,875 +439 0.00% 20,595,425
2021-02-22 2021-02-18 644.422 31,436 +88 0.00% 20,258,038
2021-02-19 2021-02-17 642.143 31,348 -176 0.00% 20,129,883
2021-02-18 2021-02-16 624.479 31,524 -1,842 0.00% 19,686,086
2021-02-17 2021-02-11 609.665 33,366 -8,776 0.00% 20,342,083
2021-02-16 2021-02-09 586.304 42,142 +351 0.00% 24,708,024
2021-02-10 2021-02-08 590.862 41,791 +264 0.00% 24,692,725
2021-02-09 2021-02-05 589.153 41,527 -615 0.00% 24,465,754
2021-02-08 2021-02-04 582.316 42,142 +176 0.00% 24,539,943
2021-02-05 2021-02-03 593.711 41,966 -88 0.00% 24,915,683
2021-02-04 2021-02-02 593.711 42,054 -88 0.00% 24,967,930
2021-02-03 2021-02-01 574.339 42,142 +176 0.00% 24,203,779
2021-02-02 2021-01-29 566.818 41,966 +175 0.00% 23,787,065
2021-02-01 2021-01-28 562.259 41,791 -351 0.00% 23,497,378
2021-01-29 2021-01-27 580.036 42,142 +176 0.00% 24,443,896
2021-01-28 2021-01-26 584.595 41,966 +10,793 0.00% 24,533,101
2021-01-27 2021-01-25 630.177 31,173 +234 0.00% 19,644,511
2021-01-25 2021-01-21 586.874 30,939 -1,667 0.00% 18,157,289
2021-01-21 2021-01-19 570.920 32,606 -439 0.00% 18,615,416
2021-01-12 2021-01-08 515.081 33,045 +88 0.00% 17,020,867
2021-01-11 2021-01-07 504.825 32,957 +877 0.00% 16,637,532
2021-01-07 2021-01-05 520.779 32,080 -1,755 0.00% 16,706,599
2021-01-06 2021-01-04 503.458 33,835 +1,755 0.00% 17,034,500
2021-01-05 2020-12-31 484.313 32,080 -4,388 0.00% 15,536,772
2020-12-29 2020-12-24 470.639 36,468 -87 0.00% 17,163,249
2020-12-28 2020-12-22 452.178 36,555 +87 0.00% 16,529,357
2020-12-23 2020-12-21 459.243 36,468 -87 0.00% 16,747,674
2020-12-21 2020-12-17 448.075 36,555 -88 0.00% 16,379,393
2020-12-14 2020-12-10 437.819 36,643 -4,388 0.00% 16,043,011
2020-12-09 2020-12-07 438.047 41,031 +88 0.00% 17,973,513
2020-12-08 2020-12-04 446.708 40,943 -4,388 0.00% 18,289,559
2020-11-27 2020-11-25 436.452 45,331 -175 0.00% 19,784,796
2020-11-11 2020-11-09 441.922 45,506 -88 0.00% 20,110,088
2020-11-09 2020-11-05 436.680 45,594 -88 0.00% 19,909,974
2020-11-06 2020-11-04 423.461 45,682 +88 0.00% 19,344,536
2020-11-03 2020-10-30 421.865 45,594 +88 0.00% 19,234,531
2020-11-02 2020-10-29 436.908 45,506 -4,388 0.00% 19,881,918
2020-10-08 2020-10-06 427.335 49,894 +88 0.00% 21,321,467
2020-10-05 2020-09-29 409.102 49,806 +8,775 0.00% 20,375,750
2020-09-21 2020-09-17 421.637 41,031 -1,667 0.00% 17,300,208
2020-09-10 2020-09-08 419.358 42,698 +88 0.00% 17,905,764
2020-09-01 2020-08-28 437.869 42,610 +404 0.00% 18,657,617
2020-08-26 2020-08-24 438.330 42,206 -87 0.00% 18,500,140
2020-08-24 2020-08-20 426.825 42,293 +174 0.00% 18,051,706
2020-08-10 2020-08-06 442.932 42,119 +261 0.00% 18,655,832
2020-08-07 2020-08-05 444.082 41,858 -87 0.00% 18,588,383
2020-07-31 2020-07-29 422.683 41,945 -530 0.00% 17,729,447
2020-07-29 2020-07-27 407.037 42,475 +174 0.00% 17,288,888
2020-07-28 2020-07-24 414.630 42,301 -435 0.00% 17,539,260
2020-07-24 2020-07-22 415.550 42,736 -86 0.00% 17,758,957
2020-07-23 2020-07-21 437.179 42,822 -261 0.00% 18,720,886
2020-07-21 2020-07-17 398.983 43,083 -174 0.00% 17,189,406
2020-07-16 2020-07-14 409.338 43,257 -87 0.00% 17,706,723
2020-07-14 2020-07-10 418.542 43,344 +87 0.00% 18,141,263
2020-07-13 2020-07-09 426.365 43,257 -87 0.00% 18,443,259
2020-07-09 2020-07-07 400.134 43,344 +174 0.00% 17,343,407
2020-07-08 2020-07-06 406.577 43,170 -87 0.00% 17,551,912
2020-07-07 2020-07-03 397.373 43,257 -608 0.00% 17,189,157
2020-07-06 2020-07-02 402.665 43,865 -87 0.00% 17,662,901
2020-07-03 2020-06-30 379.656 43,952 -87 0.00% 16,686,622
2020-07-02 2020-06-29 368.151 44,039 -870 0.00% 16,212,996
2020-06-26 2020-06-23 368.151 44,909 +87 0.00% 16,533,287
2020-06-24 2020-06-22 358.487 44,822 -1,738 0.00% 16,068,100
2020-06-18 2020-06-16 340.309 46,560 -695 0.00% 15,844,808
2020-06-17 2020-06-15 330.645 47,255 +695 0.00% 15,624,653
2020-06-16 2020-06-12 340.770 46,560 +87 0.00% 15,866,235
2020-06-15 2020-06-11 338.699 46,473 -87 0.00% 15,740,349
2020-06-12 2020-06-10 341.000 46,560 -435 0.00% 15,876,948
2020-06-09 2020-06-05 338.469 46,995 -1,217 0.00% 15,906,337
2020-06-08 2020-06-04 335.938 48,212 -2,694 0.00% 16,196,227
2020-06-04 2020-06-02 331.336 50,906 -87 0.00% 16,866,979
2020-06-03 2020-06-01 325.353 50,993 -869 0.00% 16,590,742
2020-06-02 2020-05-29 310.857 51,862 +2,607 0.00% 16,121,686
2020-06-01 2020-05-28 310.167 49,255 -87 0.00% 15,277,281
2020-05-29 2020-05-27 313.849 49,342 +87 0.00% 15,485,918
2020-05-26 2020-05-22 297.972 49,255 -869 0.00% 14,676,616
2020-05-25 2020-05-21 311.778 50,124 -1,825 0.00% 15,627,549
2020-05-22 2020-05-20 305.795 51,949 -174 0.00% 15,885,761
2020-05-18 2020-05-14 287.158 52,123 -261 0.00% 14,967,519
2020-05-14 2020-05-12 289.459 52,384 -87 0.00% 15,163,000
2020-05-13 2020-05-11 287.618 52,471 -434 0.00% 15,091,597
2020-05-12 2020-05-08 279.334 52,905 +87 0.00% 14,778,190
2020-05-11 2020-05-07 283.476 52,818 +4,346 0.00% 14,972,644
2020-05-06 2020-05-04 283.476 48,472 -174 0.00% 13,740,657
2020-05-04 2020-04-28 290.609 48,646 +434 0.00% 14,136,970
2020-04-28 2020-04-24 281.866 48,212 -173 0.00% 13,589,300
2020-04-24 2020-04-22 279.104 48,385 -783 0.00% 13,504,465
2020-04-20 2020-04-16 281.635 49,168 -174 0.00% 13,847,450
2020-04-09 2020-04-07 280.485 49,342 -434 0.00% 13,839,688
2020-03-30 2020-03-26 266.679 49,776 +174 0.00% 13,274,228
2020-03-26 2020-03-24 257.476 49,602 -174 0.00% 12,771,300
2020-03-25 2020-03-23 243.210 49,776 +174 0.00% 12,106,004
2020-03-24 2020-03-20 250.803 49,602 -87 0.00% 12,440,319
2020-03-23 2020-03-19 245.050 49,689 +174 0.00% 12,176,310
2020-03-20 2020-03-18 255.175 49,515 +260 0.00% 12,634,969
2020-03-17 2020-03-13 274.042 49,255 +435 0.00% 13,497,953
2020-03-16 2020-03-12 274.272 48,820 -174 0.00% 13,389,978
2020-03-12 2020-03-10 291.790 48,994 +609 0.00% 14,295,939
2020-03-11 2020-03-09 288.762 48,385 +835 0.00% 13,971,761
2020-03-04 2020-03-02 296.680 47,550 +858 0.00% 14,107,130
2020-03-03 2020-02-28 297.844 46,692 +258 0.00% 13,906,945
2020-02-28 2020-02-26 302.502 46,434 +945 0.00% 14,046,366
2020-02-27 2020-02-25 304.830 45,489 +429 0.00% 13,866,433
2020-02-20 2020-02-18 314.378 45,060 -257 0.00% 14,165,884
2020-02-10 2020-02-06 317.871 45,317 -86 0.00% 14,404,976
2020-02-05 2020-02-03 303.200 45,403 +257 0.00% 13,766,206
2020-01-16 2020-01-14 323.227 45,146 -171 0.00% 14,592,425
2020-01-15 2020-01-13 326.255 45,317 -1,289 0.00% 14,784,887
2020-01-08 2020-01-06 312.748 46,606 -86 0.00% 14,575,940
2020-01-07 2020-01-03 310.419 46,692 -429 0.00% 14,494,103
2019-12-17 2019-12-13 297.379 47,121 -515 0.00% 14,012,774
2019-12-16 2019-12-12 290.858 47,636 -172 0.00% 13,855,317
2019-12-13 2019-12-11 286.201 47,808 +172 0.00% 13,682,681
2019-12-11 2019-12-09 287.365 47,636 +86 0.00% 13,688,920
2019-11-28 2019-11-26 289.461 47,550 -344 0.00% 13,763,864
2019-11-22 2019-11-20 290.159 47,894 +172 0.00% 13,896,898
2019-11-20 2019-11-18 285.269 47,722 +429 0.00% 13,613,615
2019-11-19 2019-11-15 280.379 47,293 +172 0.00% 13,259,956
2019-11-15 2019-11-13 282.009 47,121 -86 0.00% 13,288,543
2019-11-14 2019-11-12 288.064 47,207 +86 0.00% 13,598,620
2019-11-13 2019-11-11 286.666 47,121 -1,889 0.00% 13,508,007
2019-11-11 2019-11-07 294.584 49,010 -86 0.00% 14,437,565
2019-11-08 2019-11-06 292.488 49,096 +257 0.00% 14,360,001
2019-10-24 2019-10-22 282.009 48,839 -429 0.00% 13,773,034
2019-10-23 2019-10-21 282.475 49,268 -86 0.00% 13,916,963
2019-10-15 2019-10-11 276.187 49,354 -601 0.00% 13,630,939
2019-10-14 2019-10-10 270.132 49,955 -859 0.00% 13,494,465
2019-09-30 2019-09-26 262.215 50,814 +1,288 0.00% 13,324,180
2019-09-27 2019-09-25 259.187 49,526 +258 0.00% 12,836,515
2019-09-26 2019-09-24 262.913 49,268 +11 0.00% 12,953,216
2019-09-23 2019-09-19 268.037 49,257 +773 0.00% 13,202,677
2019-09-19 2019-09-17 270.831 48,484 +258 0.00% 13,130,972
2019-09-18 2019-09-16 273.626 48,226 +2,404 0.00% 13,195,864
2019-09-17 2019-09-13 280.379 45,822 +1,718 0.00% 12,847,519
2019-09-16 2019-09-12 276.420 44,104 +86 0.00% 12,191,227
2019-09-13 2019-09-11 286.434 44,018 -429 0.00% 12,608,231
2019-09-12 2019-09-10 285.502 44,447 +171 0.00% 12,689,709
2019-09-11 2019-09-09 290.392 44,276 +430 0.00% 12,857,412
2019-09-06 2019-09-04 288.762 43,846 -859 0.00% 12,661,069
2019-09-03 2019-08-30 279.447 44,705 +429 0.00% 12,492,693
2019-09-02 2019-08-29 282.242 44,276 -171 0.00% 12,496,538
2019-08-29 2019-08-27 281.077 44,447 -516 0.00% 12,493,049
2019-08-28 2019-08-26 291.996 44,963 +344 0.00% 13,128,996
2019-08-27 2019-08-23 298.379 44,619 +672 0.00% 13,313,384
2019-08-21 2019-08-19 298.852 43,947 -1,015 0.00% 13,133,654
2019-08-15 2019-08-13 276.627 44,962 -169 0.00% 12,437,719
2019-08-14 2019-08-12 283.484 45,131 +253 0.00% 12,793,914
2019-08-13 2019-08-09 286.321 44,878 +85 0.00% 12,849,520
2019-08-12 2019-08-08 291.759 44,793 -338 0.00% 13,068,766
2019-08-09 2019-08-07 291.523 45,131 +1,353 0.00% 13,156,710
2019-08-08 2019-08-06 289.395 43,778 +85 0.00% 12,669,125
2019-08-07 2019-08-05 292.941 43,693 +507 0.00% 12,799,483
2019-08-01 2019-07-30 314.930 43,186 +8,459 0.00% 13,600,550
2019-07-31 2019-07-29 313.275 34,727 +254 0.00% 10,879,086
2019-07-25 2019-07-23 316.112 34,473 +254 0.00% 10,897,321
2019-07-10 2019-07-08 324.151 34,219 -339 0.00% 11,092,107
2019-07-04 2019-07-02 331.007 34,558 -84 0.00% 11,438,943
2019-06-25 2019-06-21 327.224 34,642 -85 0.00% 11,335,699
2019-06-20 2019-06-18 320.368 34,727 -169 0.00% 11,125,405
2019-06-13 2019-06-11 313.038 34,896 -508 0.00% 10,923,779
2019-06-12 2019-06-10 304.999 35,404 +1,438 0.00% 10,798,199
2019-06-11 2019-06-06 296.251 33,966 -423 0.00% 10,062,474
2019-06-10 2019-06-05 294.123 34,389 -84 0.00% 10,114,611
2019-06-06 2019-06-04 289.158 34,473 -508 0.00% 9,968,156
2019-06-05 2019-06-03 291.523 34,981 +339 0.00% 10,197,755
2019-06-04 2019-05-31 294.833 34,642 +338 0.00% 10,213,596
2019-05-31 2019-05-29 301.926 34,304 -254 0.00% 10,357,261
2019-05-27 2019-05-23 291.286 34,558 -1,691 0.00% 10,066,270
2019-05-22 2019-05-20 286.321 36,249 +1,691 0.00% 10,378,855
2019-05-20 2019-05-16 292.705 34,558 -177 0.00% 10,115,294
2019-05-15 2019-05-10 297.906 34,735 -170 0.00% 10,347,778
2019-05-14 2019-05-09 293.178 34,905 +170 0.00% 10,233,368
2019-05-10 2019-05-08 308.546 34,735 -254 0.00% 10,717,342
2019-05-08 2019-05-06 314.457 34,989 +254 0.00% 11,002,527
2019-04-18 2019-04-16 328.643 34,735 -423 0.00% 11,415,406
2019-04-17 2019-04-15 324.387 35,158 +84 0.00% 11,404,797
2019-04-16 2019-04-12 326.988 35,074 +339 0.00% 11,468,768
2019-03-29 2019-03-27 317.058 34,735 -254 0.00% 11,012,993
2019-03-27 2019-03-25 313.747 34,989 +254 0.00% 10,977,709
2019-03-21 2019-03-19 329.116 34,735 -2,030 0.00% 11,431,831
2019-03-20 2019-03-18 331.716 36,765 -170 0.00% 12,195,553
2019-03-19 2019-03-15 324.860 36,935 -423 0.00% 11,998,698
2019-03-13 2019-03-11 325.457 37,358 -169 0.00% 12,158,417
2019-03-12 2019-03-08 318.761 37,527 +423 0.00% 11,962,151
2019-03-11 2019-03-07 324.739 37,104 +1,088 0.00% 12,049,133
2019-03-07 2019-03-05 331.913 36,016 +251 0.00% 11,954,192
2019-03-06 2019-03-04 333.826 35,765 -1,339 0.00% 11,939,302
2019-03-05 2019-03-01 329.283 37,104 -920 0.00% 12,217,714
2019-03-04 2019-02-28 323.544 38,024 -250 0.00% 12,302,429
2019-03-01 2019-02-27 320.435 38,274 +2,760 0.00% 12,264,333
2019-02-22 2019-02-20 310.870 35,514 -1,171 0.00% 11,040,233
2019-02-15 2019-02-13 309.435 36,685 -837 0.00% 11,351,626
2019-02-14 2019-02-12 301.305 37,522 -3,011 0.00% 11,305,553
2019-02-11 2019-02-04 291.500 40,533 +2,760 0.00% 11,815,381
2019-02-08 2019-01-31 291.739 37,773 -334 0.00% 11,019,873
2019-02-01 2019-01-30 288.392 38,107 +334 0.00% 10,989,738
2019-01-31 2019-01-29 289.348 37,773 +251 0.00% 10,929,546
2019-01-28 2019-01-24 287.196 37,522 -5,603 0.00% 10,776,166
2019-01-23 2019-01-21 290.544 43,125 -920 0.00% 12,529,700
2019-01-22 2019-01-18 286.239 44,045 -920 0.00% 12,607,415
2019-01-18 2019-01-16 285.283 44,965 +6,440 0.00% 12,827,745
2019-01-14 2019-01-10 279.783 38,525 -84 0.00% 10,778,636
2019-01-11 2019-01-09 281.935 38,609 -84 0.00% 10,885,231
2019-01-09 2019-01-07 276.196 38,693 -334 0.00% 10,686,849
2019-01-08 2019-01-04 271.413 39,027 -418 0.00% 10,592,447
2019-01-07 2019-01-03 264.479 39,445 +251 0.00% 10,432,355
2019-01-04 2019-01-02 265.435 39,194 +669 0.00% 10,403,461
2019-01-03 2018-12-31 270.935 38,525 -251 0.00% 10,437,773
2019-01-02 2018-12-27 269.261 38,776 -335 0.00% 10,440,870
2018-12-28 2018-12-24 272.131 39,111 +586 0.00% 10,643,304
2018-12-21 2018-12-19 276.674 38,525 -84 0.00% 10,658,873
2018-12-17 2018-12-13 280.022 38,609 -84 0.00% 10,811,370
2018-12-14 2018-12-12 275.000 38,693 -585 0.00% 10,640,586
2018-12-12 2018-12-10 269.500 39,278 +167 0.00% 10,585,431
2018-12-10 2018-12-06 276.196 39,111 +251 0.00% 10,802,299
2018-12-07 2018-12-05 281.935 38,860 +167 0.00% 10,955,996
2018-11-27 2018-11-23 270.218 38,693 -83 0.00% 10,455,532
2018-11-26 2018-11-22 270.696 38,776 -251 0.00% 10,496,505
2018-11-23 2018-11-21 269.022 39,027 +251 0.00% 10,499,122
2018-11-06 2018-11-02 271.652 38,776 -418 0.00% 10,533,595
2018-10-30 2018-10-26 249.652 39,194 -837 0.00% 9,784,877
2018-10-29 2018-10-25 251.805 40,031 +84 0.00% 10,079,990
2018-10-26 2018-10-24 252.283 39,947 -167 0.00% 10,077,943
2018-10-25 2018-10-23 250.609 40,114 +167 0.00% 10,052,927
2018-10-24 2018-10-22 258.261 39,947 +167 0.00% 10,316,757
2018-10-23 2018-10-19 249.892 39,780 +167 0.00% 9,940,686
2018-10-19 2018-10-16 238.892 39,613 +837 0.00% 9,463,211
2018-10-16 2018-10-12 240.326 38,776 -84 0.00% 9,318,894
2018-10-15 2018-10-11 235.185 38,860 +84 0.00% 9,139,290
2018-10-02 2018-09-27 270.457 38,776 -4,182 0.00% 10,487,232
2018-09-26 2018-09-21 273.805 42,958 -167 0.00% 11,762,099
2018-09-20 2018-09-18 263.522 43,125 +22 0.00% 11,364,386
2018-09-17 2018-09-13 260.652 43,103 +167 0.00% 11,234,902
2018-09-05 2018-09-03 265.435 42,936 -13,214 0.00% 11,396,719
2018-09-04 2018-08-31 267.109 56,150 -8,364 0.01% 14,998,168
2018-09-03 2018-08-30 272.848 64,514 -251 0.01% 17,602,522
2018-08-27 2018-08-23 265.913 64,765 +251 0.01% 17,221,875
2018-08-21 2018-08-17 267.381 64,514 +1,047 0.01% 17,249,814
2018-08-17 2018-08-15 267.867 63,467 -16,456 0.01% 17,000,720
2018-08-10 2018-08-08 278.319 79,923 +16,291 0.01% 22,244,109
2018-08-09 2018-08-07 275.645 63,632 +165 0.01% 17,539,870
2018-08-06 2018-08-02 272.485 63,467 -3,621 0.01% 17,293,836
2018-07-27 2018-07-25 290.473 67,088 -1,645 0.01% 19,487,247
2018-07-23 2018-07-19 282.451 68,733 -165 0.01% 19,413,739
2018-07-19 2018-07-17 281.965 68,898 -3,538 0.01% 19,426,849
2018-07-17 2018-07-13 284.639 72,436 -16,456 0.01% 20,618,122
2018-07-16 2018-07-12 283.667 88,892 +4,773 0.01% 25,215,715
2018-07-13 2018-07-11 281.722 84,119 +82 0.01% 23,698,196
2018-07-12 2018-07-10 284.396 84,037 +4,525 0.01% 23,899,794
2018-07-05 2018-07-03 283.424 79,512 +165 0.01% 22,535,592
2018-07-03 2018-06-28 282.451 79,347 +82 0.01% 22,411,679
2018-06-29 2018-06-27 280.021 79,265 +823 0.01% 22,195,846
2018-06-28 2018-06-26 287.799 78,442 -411 0.01% 22,575,538
2018-06-26 2018-06-22 294.362 78,853 +493 0.01% 23,211,335
2018-06-25 2018-06-21 296.550 78,360 -10,696 0.01% 23,237,639
2018-06-22 2018-06-20 301.654 89,056 +1,316 0.01% 26,864,126
2018-06-21 2018-06-19 301.168 87,740 +659 0.01% 26,424,494
2018-06-04 2018-05-31 308.460 87,081 -2,469 0.01% 26,861,037
2018-06-01 2018-05-30 306.759 89,550 +2,799 0.01% 27,470,255
2018-05-11 2018-05-09 312.350 86,751 -82 0.01% 27,096,635
2018-05-08 2018-05-04 309.190 86,833 -165 0.01% 26,847,860
2018-05-03 2018-04-30 312.593 86,998 +8,228 0.01% 27,194,933
2018-05-02 2018-04-27 306.759 78,770 +165 0.01% 24,163,395
2018-04-27 2018-04-25 318.352 78,605 +882 0.01% 25,024,086
2018-04-23 2018-04-19 320.073 77,723 +10,576 0.01% 24,877,047
2018-04-17 2018-04-13 324.744 67,147 -81 0.01% 21,805,584
2018-04-13 2018-04-11 325.236 67,228 -163 0.01% 21,864,942
2018-04-11 2018-04-09 313.927 67,391 -81 0.01% 21,155,879
2018-04-10 2018-04-06 308.027 67,472 -1,546 0.01% 20,783,225
2018-04-09 2018-04-04 306.061 69,018 -4,068 0.01% 21,123,701
2018-04-06 2018-04-03 310.732 73,086 -24,651 0.01% 22,710,126
2018-04-04 2018-03-29 313.682 97,737 +24,407 0.01% 30,658,292
2018-04-03 2018-03-28 313.682 73,330 +1,871 0.01% 23,002,267
2018-03-29 2018-03-27 323.761 71,459 +163 0.01% 23,135,612
2018-03-28 2018-03-26 319.827 71,296 +16,597 0.01% 22,802,410
2018-03-27 2018-03-23 315.648 54,699 +651 0.01% 17,265,641
2018-03-26 2018-03-22 324.498 54,048 +1,057 0.01% 17,538,476
2018-03-23 2018-03-21 330.890 52,991 +1,058 0.01% 17,534,180
2018-03-22 2018-03-20 336.790 51,933 +163 0.01% 17,490,502
2018-03-21 2018-03-19 340.477 51,770 +651 0.01% 17,626,506
2018-03-15 2018-03-13 357.685 51,119 -407 0.01% 18,284,523
2018-03-07 2018-03-05 340.723 51,526 +488 0.01% 17,556,096
2018-03-06 2018-03-02 351.294 51,038 -407 0.01% 17,929,334
2018-03-05 2018-03-01 358.423 51,445 +81 0.01% 18,439,069
2018-03-02 2018-02-28 349.081 51,364 +82 0.01% 17,930,214
2018-03-01 2018-02-27 356.210 51,282 +16,271 0.01% 18,267,185
2018-02-28 2018-02-26 363.585 35,011 -813 0.00% 12,729,489
2018-02-27 2018-02-23 351.294 35,824 -163 0.00% 12,584,750
2018-02-23 2018-02-21 348.098 35,987 -163 0.00% 12,527,003
2018-02-21 2018-02-15 344.165 36,150 -488 0.00% 12,441,554
2018-02-14 2018-02-12 317.123 36,638 -3,417 0.00% 11,618,759
2018-02-13 2018-02-09 317.369 40,055 +4,556 0.00% 12,712,216
2018-02-12 2018-02-08 333.102 35,499 +407 0.00% 11,824,797
2018-02-08 2018-02-06 327.940 35,092 +732 0.00% 11,508,063
2018-02-07 2018-02-05 351.785 34,360 +732 0.00% 12,087,349
2018-02-05 2018-02-01 357.440 33,628 -407 0.00% 12,019,980
2018-02-01 2018-01-30 353.998 34,035 +7,973 0.00% 12,048,321
2018-01-29 2018-01-25 360.144 26,062 -813 0.00% 9,386,067
2018-01-26 2018-01-24 370.469 26,875 +81 0.00% 9,956,347
2018-01-25 2018-01-23 372.927 26,794 -732 0.00% 9,992,207
2018-01-24 2018-01-22 369.977 27,526 -132,042 0.00% 10,183,988
2018-01-23 2018-01-19 362.356 159,568 +245 0.02% 57,820,464
2018-01-22 2018-01-18 365.798 159,323 -326 0.02% 58,280,020
2018-01-19 2018-01-17 363.340 159,649 +55,404 0.02% 58,006,802
2018-01-18 2018-01-16 354.490 104,245 -1,871 0.01% 36,953,772
2018-01-17 2018-01-15 334.823 106,116 +650 0.01% 35,530,086
2018-01-16 2018-01-12 337.773 105,466 -813 0.01% 35,623,574
2018-01-15 2018-01-11 329.906 106,279 +1,139 0.01% 35,062,127
2018-01-12 2018-01-10 334.086 105,140 -1,465 0.01% 35,125,759
2018-01-11 2018-01-09 330.644 106,605 -162 0.01% 35,248,297
2018-01-10 2018-01-08 322.040 106,767 +10,576 0.01% 34,383,226
2018-01-08 2018-01-04 312.944 96,191 +64,678 0.01% 30,102,400
2018-01-05 2018-01-03 306.307 31,513 +244 0.00% 9,652,639
2018-01-04 2018-01-02 307.536 31,269 -976 0.00% 9,616,335
2018-01-02 2017-12-28 294.998 32,245 -3,254 0.00% 9,512,221
2017-12-21 2017-12-19 286.640 35,499 +81 0.00% 10,175,434
2017-12-20 2017-12-18 290.082 35,418 -406 0.00% 10,274,113
2017-12-14 2017-12-12 280.494 35,824 +406 0.00% 10,048,425
2017-12-11 2017-12-07 274.594 35,418 +163 0.00% 9,725,580
2017-12-07 2017-12-05 281.232 35,255 +814 0.00% 9,914,824
2017-12-04 2017-11-30 289.098 34,441 +81 0.00% 9,956,836
2017-12-01 2017-11-29 294.998 34,360 -8,298 0.00% 10,136,142
2017-11-27 2017-11-23 304.832 42,658 -1,546 0.00% 13,003,506
2017-11-24 2017-11-22 312.452 44,204 -5,207 0.00% 13,811,645
2017-11-23 2017-11-21 300.898 49,411 -51,225 0.00% 14,867,685
2017-11-22 2017-11-20 285.165 100,636 +4,068 0.01% 28,697,868
2017-11-21 2017-11-17 287.378 96,568 -82 0.01% 27,751,473
2017-11-16 2017-11-14 289.590 96,650 +82 0.01% 27,988,874
2017-11-15 2017-11-13 289.344 96,568 -326 0.01% 27,941,389
2017-11-10 2017-11-08 279.019 96,894 +326 0.01% 27,035,290
2017-11-09 2017-11-07 280.740 96,568 -570 0.01% 27,110,506
2017-11-06 2017-11-02 275.086 97,138 -13,830 0.01% 26,721,297
2017-11-01 2017-10-30 266.728 110,968 -11,634 0.01% 29,598,233
2017-10-31 2017-10-27 269.432 122,602 -2,034 0.01% 33,032,876
2017-10-30 2017-10-26 268.203 124,636 +81 0.01% 33,427,703
2017-10-24 2017-10-20 270.661 124,555 +325 0.01% 33,712,175
2017-10-20 2017-10-18 273.857 124,230 +244 0.01% 34,021,226
2017-10-18 2017-10-16 277.298 123,986 -732 0.01% 34,381,121
2017-10-17 2017-10-13 269.923 124,718 -81 0.01% 33,664,313
2017-10-12 2017-10-10 271.153 124,799 -814 0.01% 33,839,575
2017-10-11 2017-10-09 271.153 125,613 +814 0.01% 34,060,293
2017-10-03 2017-09-28 258.124 124,799 -6,346 0.01% 32,213,558
2017-09-29 2017-09-27 260.336 131,145 +1,465 0.01% 34,141,766
2017-09-28 2017-09-26 259.844 129,680 -407 0.01% 33,696,615
2017-09-27 2017-09-25 259.599 130,087 +162 0.01% 33,770,392
2017-09-26 2017-09-22 264.761 129,925 +245 0.01% 34,399,071
2017-09-21 2017-09-19 265.990 129,680 +19 0.01% 34,493,602
2017-09-15 2017-09-13 260.336 129,661 +81 0.01% 33,755,427
2017-09-14 2017-09-12 261.565 129,580 -61 0.01% 33,893,615
2017-09-06 2017-09-04 260.336 129,641 +82 0.01% 33,750,221
2017-09-05 2017-09-01 264.269 129,559 +81 0.01% 34,238,469
2017-09-04 2017-08-31 262.548 129,478 -407 0.01% 33,994,254
2017-09-01 2017-08-30 262.303 129,885 +13,505 0.01% 34,069,182
2017-08-29 2017-08-25 263.040 116,380 -325 0.01% 30,612,614
2017-08-22 2017-08-18 260.817 116,705 +1,425 0.01% 30,438,663
2017-08-17 2017-08-15 262.808 115,280 +8,760 0.01% 30,296,517
2017-08-16 2017-08-14 264.052 106,520 +2,813 0.01% 28,126,867
2017-08-15 2017-08-11 262.808 103,707 +1,928 0.01% 27,255,039
2017-08-14 2017-08-10 271.270 101,779 +161 0.01% 27,609,561
2017-08-11 2017-08-09 283.464 101,618 +804 0.01% 28,805,087
2017-08-07 2017-08-03 283.216 100,814 -161 0.01% 28,552,092
2017-08-02 2017-07-31 277.243 100,975 -482 0.01% 27,994,575
2017-08-01 2017-07-28 274.505 101,457 -12,055 0.01% 27,850,459
2017-07-31 2017-07-27 278.238 113,512 +12,055 0.01% 31,583,365
2017-07-26 2017-07-24 271.519 101,457 -482 0.01% 27,547,462
2017-07-25 2017-07-21 272.763 101,939 -9,242 0.01% 27,805,182
2017-07-24 2017-07-20 275.501 111,181 -161 0.01% 30,630,425
2017-07-19 2017-07-17 263.555 111,342 -482 0.01% 29,344,708
2017-07-18 2017-07-14 261.066 111,824 -80 0.01% 29,193,444
2017-07-17 2017-07-13 259.822 111,904 -1,849 0.01% 29,075,081
2017-07-03 2017-06-29 252.853 113,753 -18,081 0.01% 28,762,815
2017-06-23 2017-06-21 249.120 131,834 +5,143 0.01% 32,842,509
2017-06-21 2017-06-19 252.604 126,691 -161 0.01% 32,002,701
2017-06-16 2017-06-14 249.618 126,852 -8,036 0.01% 31,664,532
2017-06-08 2017-06-06 255.093 134,888 -322 0.01% 34,408,996
2017-06-06 2017-06-02 255.093 135,210 -1,044 0.01% 34,491,136
2017-06-02 2017-05-31 244.765 136,254 -27,880 0.01% 33,350,200
2017-06-01 2017-05-29 245.387 164,134 -12,054 0.02% 40,276,367
2017-05-25 2017-05-23 242.898 176,188 +16,072 0.02% 42,795,782
2017-05-23 2017-05-19 243.521 160,116 -16,072 0.02% 38,991,540
2017-05-22 2017-05-18 243.023 176,188 +1,607 0.02% 42,817,706
2017-05-18 2017-05-16 244.765 174,581 +1,929 0.02% 42,731,306
2017-05-10 2017-05-08 235.930 172,652 +7,232 0.02% 40,733,786
2017-05-09 2017-05-05 235.557 165,420 -803 0.02% 38,965,787
2017-04-28 2017-04-26 243.592 166,223 +1,747 0.02% 40,490,596
2017-04-25 2017-04-21 239.945 164,476 -159 0.02% 39,465,203
2017-04-19 2017-04-13 244.221 164,635 -159 0.02% 40,207,293
2017-04-18 2017-04-12 245.478 164,794 +159 0.02% 40,453,364
2017-04-13 2017-04-11 243.718 164,635 +17,573 0.02% 40,124,476
2017-04-12 2017-04-10 245.856 147,062 -1,193 0.02% 36,156,024
2017-04-05 2017-03-31 245.981 148,255 -16,460 0.02% 36,467,974
2017-04-03 2017-03-30 244.472 164,715 +4,533 0.02% 40,268,258
2017-03-22 2017-03-20 252.018 160,182 -795 0.02% 40,368,709
2017-03-17 2017-03-15 244.850 160,977 -796 0.02% 39,415,153
2017-03-07 2017-03-03 240.700 161,773 +796 0.02% 38,938,697
2017-03-06 2017-03-02 241.454 160,977 +159 0.02% 38,868,564
2017-03-01 2017-02-27 245.730 160,818 -22,822 0.02% 39,517,790
2017-02-24 2017-02-22 251.515 183,640 +795 0.02% 46,188,166
2017-02-20 2017-02-16 254.533 182,845 -795 0.02% 46,540,070
2017-02-17 2017-02-15 254.030 183,640 -80 0.02% 46,650,047
2017-02-10 2017-02-08 245.856 183,720 -397 0.02% 45,168,601
2017-02-03 2017-02-01 237.053 184,117 +397 0.02% 43,645,420
2017-01-04 2016-12-30 230.387 183,720 +23,856 0.02% 42,326,791
2016-12-28 2016-12-22 227.621 159,864 +159 0.02% 36,388,377
2016-12-21 2016-12-19 229.633 159,705 +318 0.02% 36,673,531
2016-12-20 2016-12-16 232.777 159,387 +159 0.02% 37,101,610
2016-12-07 2016-12-05 248.245 159,228 -80 0.02% 39,527,562
2016-12-02 2016-11-30 256.545 159,308 +398 0.02% 40,869,676
2016-12-01 2016-11-29 256.042 158,910 +7,952 0.02% 40,687,634
2016-11-30 2016-11-28 257.551 150,958 -2,386 0.02% 38,879,397
2016-11-09 2016-11-07 254.784 153,344 +795 0.02% 39,069,663
2016-11-07 2016-11-03 251.766 152,549 +10,797 0.02% 38,406,690
2016-11-04 2016-11-02 255.287 141,752 +3,976 0.01% 36,187,507
2016-11-02 2016-10-31 258.306 137,776 -11,928 0.01% 35,588,317
2016-11-01 2016-10-28 256.545 149,704 +27,831 0.02% 38,405,817
2016-09-23 2016-09-21 261.575 121,873 +772 0.01% 31,878,969
2016-09-20 2016-09-15 256.042 121,101 -238 0.01% 31,006,942
2016-09-14 2016-09-12 252.772 121,339 -80 0.01% 30,671,139
2016-09-13 2016-09-09 263.587 121,419 +398 0.01% 32,004,524
2016-09-09 2016-09-07 249.000 121,021 -795 0.01% 30,134,179
2016-09-08 2016-09-06 249.125 121,816 -875 0.01% 30,347,453
2016-09-07 2016-09-05 244.472 122,691 -318 0.01% 29,994,554
2016-08-30 2016-08-26 237.178 123,009 +79 0.01% 29,175,077
2016-08-29 2016-08-25 237.807 122,930 -795 0.01% 29,233,637
2016-08-24 2016-08-22 243.889 123,725 +795 0.01% 30,175,108
2016-08-23 2016-08-19 243.252 122,930 +1,418 0.01% 29,903,018
2016-08-22 2016-08-18 243.761 121,512 +786 0.01% 29,619,923
2016-08-17 2016-08-15 254.703 120,726 -551 0.01% 30,749,222
2016-08-16 2016-08-12 250.759 121,277 +551 0.01% 30,411,254
2016-08-15 2016-08-11 251.522 120,726 -79 0.01% 30,365,241
2016-08-03 2016-07-29 243.634 120,805 +157 0.01% 29,432,215
2016-07-14 2016-07-12 237.655 120,648 -78 0.01% 28,672,546
2016-07-12 2016-07-08 233.583 120,726 +7,860 0.01% 28,199,587
2016-06-16 2016-06-14 233.202 112,866 +1,572 0.01% 26,320,543
2016-06-10 2016-06-07 246.687 111,294 -157 0.01% 27,454,834
2016-06-02 2016-05-31 236.637 111,451 +65 0.01% 26,373,403
2016-06-01 2016-05-30 232.947 111,386 -1,572 0.01% 25,947,063
2016-05-25 2016-05-23 225.695 112,958 +1,572 0.01% 25,494,110
2016-05-18 2016-05-16 228.622 111,386 +35,371 0.01% 25,465,250
2016-05-06 2016-05-04 238.545 76,015 +786 0.01% 18,133,007
2016-05-05 2016-05-03 238.545 75,229 +235 0.01% 17,945,510
2016-05-04 2016-04-29 253.446 74,994 +158 0.01% 19,006,955
2016-05-03 2016-04-28 255.899 74,836 +784 0.01% 19,150,492
2016-04-26 2016-04-22 263.388 74,052 +1,549 0.01% 19,504,404
2016-04-25 2016-04-21 259.515 72,503 -78 0.01% 18,815,586
2016-04-15 2016-04-13 250.089 72,581 -154 0.01% 18,151,741
2016-03-09 2016-03-07 223.492 72,735 +154 0.01% 16,255,721
2016-03-08 2016-03-04 225.946 72,581 -33,769 0.01% 16,399,353
2016-03-07 2016-03-03 223.751 106,350 +33,847 0.01% 23,795,880
2016-03-04 2016-03-02 225.946 72,503 -13,942 0.01% 16,381,729
2016-03-01 2016-02-26 223.751 86,445 -7,590 0.01% 19,342,124
2016-02-25 2016-02-23 223.751 94,035 -155 0.01% 21,040,391
2016-02-24 2016-02-22 224.267 94,190 -2,323 0.01% 21,123,717
2016-02-22 2016-02-18 220.781 96,513 +155 0.01% 21,308,243
2016-02-03 2016-02-01 217.037 96,358 -543 0.01% 20,913,235
2016-02-02 2016-01-29 219.877 96,901 +155 0.01% 21,306,329
2016-02-01 2016-01-28 209.419 96,746 +465 0.01% 20,260,473
2016-01-27 2016-01-25 218.070 96,281 -774 0.01% 20,995,971
2016-01-26 2016-01-22 214.455 97,055 +11,617 0.01% 20,813,891
2016-01-25 2016-01-21 209.807 85,438 +2,634 0.01% 17,925,454
2016-01-22 2016-01-20 217.037 82,804 +2,478 0.01% 17,971,518
2016-01-21 2016-01-19 228.657 80,326 +2,324 0.01% 18,367,093
2016-01-14 2016-01-12 231.885 78,002 +155 0.01% 18,087,469
2016-01-07 2016-01-05 247.507 77,847 +929 0.01% 19,267,693
2016-01-06 2016-01-04 248.927 76,918 +78 0.01% 19,147,000
2015-12-30 2015-12-28 258.740 76,840 +3,872 0.01% 19,881,575
2015-12-29 2015-12-24 262.355 72,968 -3,872 0.01% 19,143,523
2015-12-22 2015-12-18 256.803 76,840 +1,781 0.01% 19,732,761
2015-12-21 2015-12-17 259.256 75,059 +2,324 0.01% 19,459,524
2015-12-18 2015-12-16 257.449 72,735 -1,549 0.01% 18,725,539
2015-12-17 2015-12-15 252.155 74,284 +3,872 0.01% 18,731,098
2015-12-11 2015-12-09 256.029 70,412 +465 0.01% 18,027,484
2015-12-03 2015-12-01 263.388 69,947 -3,873 0.01% 18,423,196
2015-12-01 2015-11-27 263.130 73,820 +15,491 0.01% 19,424,236
2015-11-30 2015-11-26 269.844 58,329 +3,872 0.01% 15,739,703
2015-11-26 2015-11-24 272.168 54,457 +775 0.01% 14,821,428
2015-11-25 2015-11-23 271.651 53,682 -775 0.01% 14,582,774
2015-11-23 2015-11-19 268.552 54,457 -3,872 0.01% 14,624,559
2015-11-19 2015-11-17 269.327 58,329 -3,873 0.01% 15,709,579
2015-11-16 2015-11-12 276.041 62,202 -7,745 0.01% 17,170,296
2015-11-13 2015-11-11 270.876 69,947 +774 0.01% 18,946,993
2015-11-10 2015-11-06 274.233 69,173 -852 0.01% 18,969,542
2015-11-06 2015-11-04 270.102 70,025 +543 0.01% 18,913,875
2015-10-19 2015-10-15 265.196 69,482 -310 0.01% 18,426,314
2015-10-15 2015-10-13 255.899 69,792 +155 0.01% 17,859,735
2015-10-08 2015-10-06 240.664 69,637 -930 0.01% 16,759,138
2015-10-06 2015-10-02 238.082 70,567 +233 0.01% 16,800,735
2015-10-05 2015-09-30 228.270 70,334 +929 0.01% 16,055,111
2015-09-24 2015-09-22 240.922 69,405 +8 0.01% 16,721,226
2015-09-11 2015-09-09 245.183 69,397 -155 0.01% 17,014,978
2015-09-10 2015-09-08 236.533 69,552 -78 0.01% 16,451,322
2015-09-04 2015-09-01 232.401 69,630 +233 0.01% 16,182,090
2015-09-01 2015-08-28 237.436 69,397 -3,718 0.01% 16,477,380
2015-08-28 2015-08-26 230.464 73,115 -697 0.01% 16,850,408
2015-08-27 2015-08-25 232.401 73,812 +155 0.01% 17,153,992
2015-08-26 2015-08-24 234.253 73,657 +4,027 0.01% 17,254,356
2015-08-25 2015-08-21 251.858 69,630 +1,279 0.01% 17,536,862
2015-08-24 2015-08-20 257.113 68,351 +533 0.01% 17,573,938
2015-08-21 2015-08-19 263.288 67,818 +152 0.01% 17,855,667
2015-08-18 2015-08-14 273.010 67,666 +153 0.01% 18,473,511
2015-08-17 2015-08-13 270.383 67,513 -381 0.01% 18,254,341
2015-08-14 2015-08-12 271.959 67,894 +228 0.01% 18,464,397
2015-08-13 2015-08-11 283.783 67,666 +761 0.01% 19,202,494
2015-08-07 2015-08-05 271.434 66,905 +305 0.01% 18,160,269
2015-08-06 2015-08-04 272.747 66,600 +533 0.01% 18,164,982
2015-08-05 2015-08-03 271.171 66,067 +1,598 0.01% 17,915,448
2015-07-30 2015-07-28 277.477 64,469 +1,218 0.01% 17,888,678
2015-07-29 2015-07-27 274.850 63,251 +228 0.01% 17,384,510
2015-07-28 2015-07-24 289.039 63,023 +761 0.01% 18,216,089
2015-07-23 2015-07-21 300.075 62,262 -456 0.01% 18,683,256
2015-07-17 2015-07-15 299.549 62,718 +609 0.01% 18,787,130
2015-07-16 2015-07-14 306.907 62,109 -761 0.01% 19,061,662
2015-07-14 2015-07-10 314.264 62,870 +6,089 0.01% 19,757,774
2015-07-13 2015-07-09 306.907 56,781 +2,664 0.01% 17,426,464
2015-07-10 2015-07-08 267.229 54,117 -990 0.01% 14,461,657
2015-07-09 2015-07-07 291.666 55,107 -4,795 0.01% 16,072,859
2015-07-08 2015-07-06 308.746 59,902 +6,089 0.01% 18,494,499
2015-07-07 2015-07-03 341.328 53,813 -989 0.01% 18,367,910
2015-07-06 2015-07-02 352.890 54,802 +532 0.01% 19,339,080
2015-07-03 2015-06-30 359.459 54,270 -3,653 0.01% 19,507,845
2015-07-02 2015-06-29 361.298 57,923 -533 0.01% 20,927,489
2015-06-30 2015-06-26 373.386 58,456 +4,795 0.01% 21,826,623
2015-06-29 2015-06-25 375.750 53,661 -6,089 0.01% 20,163,141
2015-06-26 2015-06-24 376.801 59,750 +9,895 0.01% 22,513,885
2015-06-25 2015-06-23 376.539 49,855 -7,611 0.01% 18,772,335
2015-06-24 2015-06-22 372.597 57,466 -2,360 0.01% 21,411,672
2015-06-23 2015-06-19 372.072 59,826 +2,284 0.01% 22,259,561
2015-06-22 2015-06-18 372.597 57,542 +3,805 0.01% 21,439,989
2015-06-19 2015-06-17 374.962 53,737 -3,729 0.01% 20,149,338
2015-06-17 2015-06-15 377.852 57,466 +11,569 0.01% 21,713,670
2015-06-16 2015-06-12 389.677 45,897 -9,134 0.01% 17,884,995
2015-06-15 2015-06-11 376.013 55,031 -5,480 0.01% 20,692,379
2015-06-12 2015-06-10 375.225 60,511 +2,284 0.01% 22,705,231
2015-06-11 2015-06-09 379.955 58,227 +4,110 0.01% 22,123,615
2015-06-10 2015-06-08 385.735 54,117 +1,522 0.01% 20,874,840
2015-06-08 2015-06-04 386.261 52,595 +3,653 0.01% 20,315,391
2015-06-05 2015-06-03 386.786 48,942 +3,045 0.01% 18,930,100
2015-06-04 2015-06-02 389.940 45,897 -761 0.01% 17,897,055
2015-06-03 2015-06-01 396.771 46,658 -1,294 0.01% 18,512,559
2015-06-02 2015-05-29 392.042 47,952 +76 0.01% 18,799,181
2015-06-01 2015-05-28 394.407 47,876 +913 0.01% 18,882,606
2015-05-29 2015-05-27 401.764 46,963 -3,120 0.01% 18,868,036
2015-05-28 2015-05-26 406.494 50,083 -1,599 0.01% 20,358,418
2015-05-27 2015-05-22 385.735 51,682 +381 0.01% 19,935,574
2015-05-26 2015-05-21 379.166 51,301 -761 0.01% 19,451,610
2015-05-20 2015-05-18 376.276 52,062 +609 0.01% 19,589,676
2015-05-19 2015-05-15 380.480 51,453 -1,066 0.01% 19,576,843
2015-05-18 2015-05-14 362.349 52,519 -4,110 0.01% 19,030,233
2015-05-14 2015-05-12 373.123 56,629 +1,370 0.01% 21,129,568
2015-05-13 2015-05-11 379.955 55,259 -609 0.01% 20,995,910
2015-05-12 2015-05-08 372.860 55,868 +152 0.01% 20,830,942
2015-05-08 2015-05-06 375.750 55,716 +457 0.01% 20,935,308
2015-05-07 2015-05-05 379.955 55,259 +1,370 0.01% 20,995,910
2015-05-05 2015-04-30 392.522 53,889 +761 0.01% 21,152,624
2015-05-04 2015-04-29 388.552 53,128 +461 0.01% 20,642,985
2015-04-30 2015-04-28 394.110 52,667 +755 0.01% 20,756,602
2015-04-29 2015-04-27 395.169 51,912 -377 0.01% 20,514,009
2015-04-24 2015-04-22 389.611 52,289 +1,133 0.01% 20,372,350
2015-04-21 2015-04-17 375.318 51,156 +1,511 0.01% 19,199,759
2015-04-20 2015-04-16 379.023 49,645 -151 0.01% 18,816,615
2015-04-17 2015-04-15 377.435 49,796 -755 0.01% 18,794,767
2015-04-16 2015-04-14 377.965 50,551 +1,209 0.01% 19,106,491
2015-04-15 2015-04-13 393.581 49,342 -5,290 0.01% 19,420,065
2015-04-14 2015-04-10 329.528 54,632 +1,511 0.01% 18,002,774
2015-04-13 2015-04-09 317.088 53,121 +3,250 0.01% 16,844,031
2015-04-10 2015-04-08 291.149 49,871 -2,418 0.01% 14,519,904
2015-04-09 2015-04-02 259.388 52,289 -1,058 0.01% 13,563,113
2015-04-02 2015-03-31 251.447 53,347 -151 0.01% 13,413,947
2015-04-01 2015-03-30 255.417 53,498 -680 0.01% 13,664,314
2015-03-31 2015-03-27 236.625 54,178 -378 0.01% 12,819,865
2015-03-20 2015-03-18 232.787 54,556 +15,112 0.01% 12,699,930
2015-03-02 2015-02-26 238.081 39,444 -30,829 0.00% 9,390,854
2015-02-13 2015-02-11 232.390 70,273 -7,708 0.01% 16,330,744
2015-02-03 2015-01-30 236.360 77,981 -604 0.01% 18,431,608
2015-02-02 2015-01-29 235.963 78,585 -9,068 0.01% 18,543,170
2015-01-29 2015-01-27 238.345 87,653 -755 0.01% 20,891,685
2015-01-28 2015-01-26 240.595 88,408 -24,105 0.01% 21,270,535
2015-01-19 2015-01-15 235.831 112,513 -755 0.01% 26,534,040
2015-01-12 2015-01-08 235.302 113,268 -756 0.01% 26,652,133
2015-01-09 2015-01-07 237.287 114,024 -378 0.01% 27,056,371
2015-01-08 2015-01-06 235.037 114,402 -226 0.01% 26,888,684
2015-01-07 2015-01-05 234.640 114,628 -152 0.01% 26,896,293
2014-12-22 2014-12-18 224.450 114,780 -226 0.01% 25,762,324
2014-12-19 2014-12-17 223.259 115,006 +302 0.01% 25,676,070
2014-12-17 2014-12-15 229.479 114,704 +227 0.01% 26,322,106
2014-12-16 2014-12-12 231.728 114,477 +7,934 0.01% 26,527,563
2014-12-11 2014-12-09 234.110 106,543 -7,783 0.01% 24,942,830
2014-12-10 2014-12-08 243.374 114,326 -6,348 0.01% 27,824,010
2014-12-09 2014-12-05 235.566 120,674 +605 0.01% 28,426,716
2014-12-08 2014-12-04 231.331 120,069 +3,778 0.01% 27,775,718
2014-12-05 2014-12-03 228.023 116,291 -3,778 0.01% 26,516,998
2014-12-03 2014-12-01 219.818 120,069 +3,778 0.01% 26,393,288
2014-12-02 2014-11-28 223.523 116,291 +378 0.01% 25,993,738
2014-12-01 2014-11-27 223.259 115,913 +151 0.01% 25,878,566
2014-11-27 2014-11-25 220.479 115,762 +227 0.01% 25,523,134
2014-11-26 2014-11-24 223.788 115,535 -151 0.01% 25,855,334
2014-11-25 2014-11-21 221.141 115,686 +226 0.01% 25,582,927
2014-11-21 2014-11-19 222.332 115,460 +756 0.01% 25,670,469
2014-11-20 2014-11-18 230.140 114,704 -3,552 0.01% 26,398,006
2014-11-19 2014-11-17 235.699 118,256 +4,534 0.01% 27,872,767
2014-11-18 2014-11-14 246.683 113,722 +1,587 0.01% 28,053,262
2014-11-17 2014-11-13 247.609 112,135 -75 0.01% 27,765,657
2014-11-13 2014-11-11 241.125 112,210 +151 0.01% 27,056,581
2014-11-12 2014-11-10 242.977 112,059 +20,402 0.01% 27,227,790
2014-11-11 2014-11-07 232.390 91,657 +755 0.01% 21,300,173
2014-10-31 2014-10-29 224.185 90,902 +378 0.01% 20,378,857
2014-10-30 2014-10-28 223.920 90,524 -3,400 0.01% 20,270,155
2014-10-29 2014-10-27 219.950 93,924 +3,702 0.01% 20,658,585
2014-10-27 2014-10-23 231.199 90,222 -25,691 0.01% 20,859,233
2014-10-16 2014-10-14 226.170 115,913 +25,691 0.01% 26,216,046
2014-10-08 2014-10-06 231.331 90,222 -5,365 0.01% 20,871,173
2014-10-07 2014-10-03 224.847 95,587 -7,556 0.01% 21,492,413
2014-10-06 2014-09-30 221.141 103,143 -35,741 0.01% 22,809,154
2014-10-03 2014-09-29 224.582 138,884 +21,989 0.02% 31,190,837
2014-09-26 2014-09-24 233.316 116,895 +755 0.01% 27,273,522
2014-09-24 2014-09-22 231.861 116,140 +756 0.01% 26,928,298
2014-09-02 2014-08-29 235.699 115,384 -6,045 0.01% 27,195,841
2014-09-01 2014-08-28 231.331 121,429 +7,934 0.01% 28,090,329
2014-08-29 2014-08-27 235.037 113,495 +4,307 0.01% 26,675,506
2014-08-27 2014-08-25 242.580 109,188 -756 0.01% 26,486,852
2014-08-26 2014-08-22 243.110 109,944 -2,266 0.01% 26,728,443
2014-08-22 2014-08-20 244.168 112,210 +3,778 0.01% 27,398,129
2014-08-21 2014-08-19 243.639 108,432 -22,669 0.01% 26,418,261
2014-08-20 2014-08-18 246.614 131,101 +64,908 0.01% 32,331,399
2014-08-19 2014-08-15 244.743 66,193 +657 0.01% 16,200,280
2014-08-15 2014-08-13 241.669 65,536 -524 0.01% 15,838,005
2014-08-12 2014-08-08 236.188 66,060 +299 0.01% 15,602,609
2014-08-11 2014-08-07 237.391 65,761 -748 0.01% 15,611,099
2014-08-08 2014-08-06 233.248 66,509 +75 0.01% 15,513,078
2014-08-07 2014-08-05 232.980 66,434 +75 0.01% 15,477,824
2014-08-05 2014-08-01 228.569 66,359 -150 0.01% 15,167,642
2014-08-01 2014-07-30 228.837 66,509 -10,174 0.01% 15,219,707
2014-07-31 2014-07-29 233.782 76,683 -1,272 0.01% 17,927,141
2014-07-28 2014-07-24 216.941 77,955 +299 0.01% 16,911,597
2014-07-25 2014-07-23 212.663 77,656 -150 0.01% 16,514,572
2014-07-24 2014-07-22 209.856 77,806 -673 0.01% 16,328,070
2014-07-18 2014-07-16 206.114 78,479 +150 0.01% 16,175,583
2014-07-15 2014-07-11 203.841 78,329 +74 0.01% 15,966,677
2014-07-14 2014-07-10 204.242 78,255 -4,488 0.01% 15,982,973
2014-07-11 2014-07-09 203.173 82,743 +299 0.01% 16,811,132
2014-07-10 2014-07-08 205.178 82,444 -748 0.01% 16,915,684
2014-07-09 2014-07-07 205.980 83,192 +449 0.01% 17,135,876
2014-07-02 2014-06-27 192.346 82,743 -75 0.01% 15,915,276
2014-06-30 2014-06-26 192.480 82,818 +299 0.01% 15,940,772
2014-06-19 2014-06-17 194.351 82,519 +5,985 0.01% 16,037,641
2014-06-16 2014-06-12 195.554 76,534 +299 0.01% 14,966,521
2014-06-12 2014-06-10 196.356 76,235 -149 0.01% 14,969,191
2014-06-06 2014-06-04 194.618 76,384 +149 0.01% 14,865,718
2014-06-03 2014-05-29 193.816 76,235 -8,005 0.01% 14,775,580
2014-05-30 2014-05-28 192.613 84,240 -2,842 0.01% 16,225,738
2014-05-26 2014-05-22 187.668 87,082 +598 0.01% 16,342,467
2014-05-21 2014-05-19 187.668 86,484 +299 0.01% 16,230,242
2014-05-20 2014-05-16 188.737 86,185 +300 0.01% 16,266,290
2014-05-08 2014-05-05 185.796 85,885 +448 0.01% 15,957,110
2014-05-07 2014-05-02 187.801 85,437 +150 0.01% 16,045,174
2014-05-05 2014-04-30 186.732 85,287 +599 0.01% 15,925,804
2014-05-02 2014-04-29 186.197 84,688 +149 0.01% 15,768,672
2014-04-29 2014-04-25 185.930 84,539 +4,040 0.01% 15,718,328
2014-04-25 2014-04-23 188.470 80,499 -374 0.01% 15,171,612
2014-04-23 2014-04-17 195.207 80,873 +14,963 0.01% 15,787,004
2014-04-22 2014-04-16 195.748 65,910 +785 0.01% 12,901,781
2014-04-17 2014-04-15 191.961 65,125 +592 0.01% 12,501,438
2014-04-16 2014-04-14 202.648 64,533 -3,696 0.01% 13,077,463
2014-04-15 2014-04-11 197.507 68,229 -12,419 0.01% 13,475,711
2014-04-10 2014-04-08 177.621 80,648 -1,331 0.01% 14,324,787
2014-03-17 2014-03-13 158.276 81,979 -222 0.01% 12,975,327
2014-03-12 2014-03-10 160.982 82,201 +1,479 0.01% 13,232,866
2014-02-27 2014-02-25 163.687 80,722 +222 0.01% 13,213,173
2014-02-25 2014-02-21 165.040 80,500 -1,479 0.01% 13,285,734
2014-02-24 2014-02-20 164.770 81,979 +296 0.01% 13,507,648
2014-02-19 2014-02-17 168.152 81,683 +296 0.01% 13,735,126
2014-02-11 2014-02-07 162.740 81,387 +3,696 0.01% 13,244,956
2014-01-17 2014-01-15 172.886 77,691 +295 0.01% 13,431,713
2013-12-23 2013-12-19 174.916 77,396 +7,392 0.01% 13,537,762
2013-12-09 2013-12-05 184.520 70,004 -369 0.01% 12,917,161
2013-11-26 2013-11-22 185.738 70,373 +739 0.01% 13,070,929
2013-11-22 2013-11-20 187.902 69,634 +2,144 0.01% 13,084,388
2013-11-21 2013-11-19 182.356 67,490 -148 0.01% 12,307,197
2013-11-15 2013-11-13 166.664 67,638 -4,805 0.01% 11,272,787
2013-11-11 2013-11-07 168.557 72,443 -739 0.01% 12,210,805
2013-11-08 2013-11-06 170.316 73,182 +739 0.01% 12,464,069
2013-11-04 2013-10-31 169.099 72,443 -370 0.01% 12,250,005
2013-11-01 2013-10-30 170.451 72,813 +1,109 0.01% 12,411,072
2013-10-08 2013-10-04 170.587 71,704 +3,696 0.01% 12,231,742
2013-10-03 2013-09-30 168.152 68,008 +74 0.01% 11,435,653
2013-10-02 2013-09-27 169.910 67,934 -14,784 0.01% 11,542,680
2013-09-18 2013-09-16 174.780 82,718 -591 0.01% 14,457,473
2013-09-13 2013-09-11 171.669 83,309 +591 0.01% 14,301,559
2013-09-05 2013-09-03 166.393 82,718 +370 0.01% 13,763,693
2013-09-04 2013-09-02 164.499 82,348 -1,479 0.01% 13,546,168
2013-08-30 2013-08-28 161.117 83,827 +1,479 0.01% 13,505,962
2013-08-29 2013-08-27 163.958 82,348 +369 0.01% 13,501,609
2013-08-28 2013-08-26 169.704 81,979 +14,415 0.01% 13,912,124
2013-08-27 2013-08-23 168.056 67,564 +995 0.01% 11,354,529
2013-08-26 2013-08-22 169.017 66,569 +73 0.01% 11,251,293
2013-08-22 2013-08-20 169.704 66,496 +291 0.01% 11,284,604
2013-08-21 2013-08-19 172.587 66,205 +728 0.01% 11,426,110
2013-08-16 2013-08-13 173.411 65,477 -4,370 0.01% 11,354,407
2013-08-06 2013-08-02 168.330 69,847 +219 0.01% 11,757,380
2013-07-31 2013-07-29 166.271 69,628 -729 0.01% 11,577,117
2013-07-09 2013-07-05 160.642 70,357 +729 0.01% 11,302,266
2013-06-25 2013-06-21 163.662 69,628 +2,185 0.01% 11,395,477
2013-06-24 2013-06-20 166.271 67,443 +728 0.01% 11,213,814
2013-06-20 2013-06-18 170.390 66,715 +728 0.01% 11,367,569
2013-06-17 2013-06-13 169.017 65,987 +729 0.01% 11,152,925
2013-06-11 2013-06-07 173.548 65,258 +364 0.01% 11,325,390
2013-05-31 2013-05-29 179.177 64,894 -7,283 0.01% 11,627,528
2013-05-15 2013-05-13 178.765 72,177 -292 0.01% 12,902,746
2013-05-13 2013-05-09 179.452 72,469 -1,092 0.01% 13,004,696
2013-05-10 2013-05-08 184.395 73,561 +582 0.01% 13,564,256
2013-05-09 2013-05-07 186.454 72,979 +219 0.01% 13,607,239
2013-05-08 2013-05-06 184.532 72,760 +218 0.01% 13,426,546
2013-04-26 2013-04-24 179.646 72,542 +800 0.01% 13,031,912
2013-03-15 2013-03-13 188.393 71,742 -360 0.01% 13,515,673
2013-03-07 2013-03-05 190.614 72,102 +144 0.01% 13,743,653
2013-03-06 2013-03-04 191.031 71,958 +360 0.01% 13,746,174
2013-02-27 2013-02-25 194.640 71,598 +360 0.01% 13,935,843
2013-02-14 2013-02-07 199.916 71,238 +72 0.01% 14,241,592
2013-02-08 2013-02-06 201.582 71,166 -3,746 0.01% 14,345,758
2013-02-05 2013-02-01 205.330 74,912 +7,203 0.01% 15,381,685
2013-02-01 2013-01-30 205.608 67,709 -2,521 0.01% 13,921,492
2013-01-29 2013-01-25 204.081 70,230 +577 0.01% 14,332,579
2013-01-22 2013-01-18 207.135 69,653 +144 0.01% 14,427,563
2013-01-21 2013-01-17 206.857 69,509 +144 0.01% 14,378,436
2013-01-17 2013-01-15 206.718 69,365 +360 0.01% 14,339,018
2013-01-16 2013-01-14 203.942 69,005 -216 0.01% 14,073,000
2013-01-09 2013-01-07 201.443 69,221 +1,801 0.01% 13,944,072
2013-01-07 2013-01-03 194.085 67,420 -144 0.01% 13,085,197
2013-01-04 2013-01-02 197.000 67,564 -1,441 0.01% 13,310,123
2013-01-03 2012-12-31 183.117 69,005 -360 0.01% 12,636,002
2013-01-02 2012-12-27 182.978 69,365 -144 0.01% 12,692,294
2012-12-21 2012-12-19 182.423 69,509 +1,584 0.01% 12,680,043
2012-12-14 2012-12-12 180.202 67,925 -936 0.01% 12,240,204
2012-12-11 2012-12-07 176.870 68,861 -2,161 0.01% 12,179,433
2012-12-06 2012-12-04 171.039 71,022 +360 0.01% 12,147,529
2012-12-04 2012-11-30 171.872 70,662 +2,161 0.01% 12,144,815
2012-11-30 2012-11-28 172.566 68,501 +1,081 0.01% 11,820,950
2012-11-19 2012-11-15 169.512 67,420 +288 0.01% 11,428,487
2012-11-15 2012-11-13 171.733 67,132 +288 0.01% 11,528,787
2012-11-12 2012-11-08 176.453 66,844 +144 0.01% 11,794,847
2012-11-07 2012-11-05 184.367 66,700 -144 0.01% 12,297,257
2012-11-06 2012-11-02 182.562 66,844 -1,081 0.01% 12,203,166
2012-11-05 2012-11-01 178.536 67,925 -72 0.01% 12,127,044
2012-11-02 2012-10-31 177.564 67,997 +721 0.01% 12,073,818
2012-11-01 2012-10-30 174.371 67,276 -361 0.01% 11,730,976
2012-10-31 2012-10-29 176.176 67,637 -1,080 0.01% 11,915,994
2012-10-26 2012-10-24 179.369 68,717 +360 0.01% 12,325,684
2012-10-25 2012-10-22 174.371 68,357 +648 0.01% 11,919,471
2012-10-22 2012-10-18 168.540 67,709 -288 0.01% 11,411,676
2012-10-09 2012-10-05 162.848 67,997 -576 0.01% 11,073,173
2012-09-28 2012-09-26 157.017 68,573 +216 0.01% 10,767,133
2012-09-26 2012-09-24 165.069 68,357 +1,225 0.01% 11,283,639
2012-09-25 2012-09-21 165.625 67,132 -721 0.01% 11,118,709
2012-09-20 2012-09-18 163.126 67,853 -288 0.01% 11,068,563
2012-09-19 2012-09-17 167.846 68,141 -720 0.01% 11,437,185
2012-09-17 2012-09-13 152.297 68,861 -3,241 0.01% 10,487,314
2012-09-14 2012-09-12 150.770 72,102 -144 0.01% 10,870,799
2012-09-03 2012-08-30 144.106 72,246 -7,204 0.01% 10,411,073
2012-08-31 2012-08-29 145.217 79,450 +361 0.01% 11,537,452
2012-08-30 2012-08-28 145.494 79,089 +1,512 0.01% 11,506,989
2012-08-29 2012-08-27 147.299 77,577 +1,441 0.01% 11,427,012
2012-08-27 2012-08-23 149.659 76,136 -2,881 0.01% 11,394,444
2012-08-24 2012-08-22 147.715 79,017 +2,881 0.01% 11,672,033
2012-08-22 2012-08-20 154.909 76,136 -1,441 0.01% 11,794,173
2012-08-21 2012-08-17 153.780 77,577 +1,309 0.01% 11,929,759
2012-08-16 2012-08-14 151.944 76,268 +991 0.01% 11,588,452
2012-08-08 2012-08-06 151.238 75,277 +71 0.01% 11,384,726
2012-08-01 2012-07-30 147.707 75,206 -12,747 0.01% 11,108,489
2012-07-24 2012-07-20 145.731 87,953 +354 0.01% 12,817,436
2012-07-17 2012-07-13 144.601 87,599 +708 0.01% 12,666,888
2012-07-11 2012-07-09 152.085 86,891 +142 0.01% 13,214,822
2012-06-22 2012-06-20 154.909 86,749 +1,699 0.01% 13,438,225
2012-06-20 2012-06-18 151.661 85,050 -495 0.01% 12,898,803
2012-06-05 2012-06-01 150.532 85,545 +425 0.01% 12,877,236
2012-05-25 2012-05-23 155.757 85,120 +70 0.01% 13,257,998
2012-05-24 2012-05-22 159.287 85,050 +709 0.01% 13,547,346
2012-05-22 2012-05-18 154.768 84,341 +70 0.01% 13,053,294
2012-05-21 2012-05-17 156.463 84,271 +284 0.01% 13,185,261
2012-05-14 2012-05-10 165.500 83,987 +141 0.01% 13,899,862
2012-05-11 2012-05-09 167.901 83,846 -7,081 0.01% 14,077,807
2012-05-02 2012-04-27 173.408 90,927 +354 0.01% 15,767,471
2012-04-27 2012-04-25 177.080 90,573 +354 0.01% 16,038,624
2012-04-26 2012-04-24 183.328 90,219 +779 0.01% 16,539,653
2012-04-25 2012-04-23 183.328 89,440 +1,464 0.01% 16,396,841
2012-04-24 2012-04-20 184.907 87,976 +1,114 0.01% 16,267,378
2012-04-19 2012-04-17 185.912 86,862 +139 0.01% 16,148,682
2012-04-18 2012-04-16 187.922 86,723 +349 0.01% 16,297,141
2012-04-17 2012-04-13 188.640 86,374 +12,538 0.01% 16,293,557
2012-04-05 2012-04-02 185.481 73,836 +697 0.01% 13,695,193
2012-04-02 2012-03-29 189.501 73,139 +6,965 0.01% 13,859,911
2012-03-22 2012-03-20 195.100 66,174 +1,393 0.01% 12,910,538
2012-03-05 2012-03-01 204.288 64,781 -348 0.01% 13,233,967
2012-03-01 2012-02-28 207.733 65,129 +6,966 0.01% 13,529,459
2012-02-21 2012-02-17 209.169 58,163 +69 0.01% 12,165,889
2012-02-17 2012-02-15 211.179 58,094 -1,671 0.01% 12,268,217
2012-02-16 2012-02-14 203.139 59,765 +278 0.01% 12,140,620
2012-02-08 2012-02-06 197.684 59,487 -209 0.01% 11,759,626
2012-02-02 2012-01-31 193.234 59,696 -139 0.01% 11,535,271
2012-02-01 2012-01-30 188.927 59,835 -70 0.01% 11,304,430
2012-01-31 2012-01-27 192.803 59,905 -139 0.01% 11,549,856
2012-01-30 2012-01-26 192.659 60,044 -139 0.01% 11,568,036
2012-01-27 2012-01-20 189.070 60,183 -697 0.01% 11,378,817
2012-01-26 2012-01-19 187.635 60,880 -10,448 0.01% 11,423,199
2012-01-20 2012-01-18 184.333 71,328 -140 0.01% 13,148,087
2012-01-11 2012-01-09 175.432 71,468 +209 0.01% 12,537,771
2012-01-05 2012-01-03 181.318 71,259 -278 0.01% 12,920,537
2012-01-03 2011-12-29 178.447 71,537 -140 0.01% 12,765,545
2011-12-28 2011-12-22 180.169 71,677 -139 0.01% 12,914,008
2011-12-21 2011-12-19 177.442 71,816 +1,811 0.01% 12,743,161
2011-12-20 2011-12-16 179.308 70,005 +10,449 0.01% 12,552,464
2011-12-08 2011-12-06 187.348 59,556 -10,449 0.01% 11,157,670
2011-11-21 2011-11-17 179.739 70,005 +139 0.01% 12,582,614
2011-11-18 2011-11-16 180.600 69,866 +10,449 0.01% 12,617,811
2011-11-14 2011-11-10 182.466 59,417 +139 0.01% 10,841,610
2011-11-02 2011-10-31 192.516 59,278 +209 0.01% 11,411,949
2011-11-01 2011-10-28 196.392 59,069 -13,444 0.01% 11,600,674
2011-10-31 2011-10-27 183.184 72,513 -348 0.01% 13,283,241
2011-10-26 2011-10-24 169.833 72,861 +209 0.01% 12,374,207
2011-10-25 2011-10-21 164.234 72,652 +3,135 0.01% 11,931,941
2011-10-21 2011-10-19 167.249 69,517 +139 0.01% 11,626,646
2011-10-18 2011-10-14 169.690 69,378 +209 0.01% 11,772,718
2011-10-07 2011-10-04 144.566 69,169 -279 0.01% 9,999,504
2011-10-06 2011-10-03 155.190 69,448 -2,089 0.01% 10,777,622
2011-10-04 2011-09-30 164.665 71,537 +11,841 0.01% 11,779,630
2011-09-30 2011-09-27 176.580 59,696 -487 0.01% 10,541,146
2011-09-27 2011-09-23 178.016 60,183 +6,965 0.01% 10,713,540
2011-09-26 2011-09-22 181.892 53,218 +2,090 0.01% 9,679,940
2011-09-06 2011-09-02 204.575 51,128 +279 0.01% 10,459,506
2011-09-02 2011-08-31 209.312 50,849 -976 0.01% 10,643,328
2011-08-30 2011-08-26 203.426 51,825 +697 0.01% 10,542,574
2011-08-29 2011-08-25 204.575 51,128 -348 0.01% 10,459,506
2011-08-26 2011-08-24 204.001 51,476 +348 0.01% 10,501,138
2011-08-25 2011-08-23 215.187 51,128 -697 0.01% 11,002,083
2011-08-24 2011-08-22 211.253 51,825 +1,376 0.01% 10,948,205
2011-08-23 2011-08-19 207.465 50,449 +1,030 0.01% 10,466,420
2011-08-22 2011-08-18 215.041 49,419 -1,648 0.01% 10,627,128
2011-08-19 2011-08-17 207.611 51,067 +7,482 0.01% 10,602,074
2011-08-18 2011-08-16 205.426 43,585 -686 0.01% 8,953,478
2011-08-17 2011-08-15 204.406 44,271 -687 0.01% 9,049,251
2011-08-16 2011-08-12 199.744 44,958 -3,432 0.01% 8,980,077
2011-08-15 2011-08-11 198.870 48,390 +6,109 0.01% 9,623,297
2011-08-12 2011-08-10 205.717 42,281 +618 0.01% 8,697,923
2011-08-11 2011-08-09 200.472 41,663 +617 0.01% 8,352,271
2011-08-10 2011-08-08 210.234 41,046 +961 0.01% 8,629,245
2011-08-09 2011-08-05 217.955 40,085 +8,306 0.01% 8,736,734
2011-08-05 2011-08-03 230.193 31,779 +961 0.00% 7,315,313
2011-07-27 2011-07-25 233.981 30,818 +343 0.00% 7,210,836
2011-07-20 2011-07-18 232.961 30,475 -206 0.00% 7,099,501
2011-07-15 2011-07-13 237.478 30,681 +206 0.00% 7,286,060
2011-07-13 2011-07-11 240.537 30,475 -343 0.00% 7,330,379
2011-06-23 2011-06-21 235.147 30,818 -275 0.00% 7,246,755
2011-06-22 2011-06-20 228.591 31,093 +1,441 0.00% 7,107,571
2011-06-20 2011-06-16 234.273 29,652 -137 0.00% 6,946,654
2011-06-17 2011-06-15 240.537 29,789 +549 0.00% 7,165,370
2011-06-15 2011-06-13 241.994 29,240 +893 0.00% 7,075,915
2011-06-14 2011-06-10 244.617 28,347 +892 0.00% 6,934,153
2011-06-10 2011-06-08 246.219 27,455 +137 0.00% 6,759,954
2011-06-08 2011-06-03 247.385 27,318 -137 0.00% 6,758,063
2011-06-07 2011-06-02 250.299 27,455 +137 0.00% 6,871,954
2011-05-27 2011-05-25 244.763 27,318 +206 0.00% 6,686,422
2011-05-25 2011-05-23 247.531 27,112 +1,030 0.00% 6,711,051
2011-05-12 2011-05-09 254.524 26,082 +137 0.00% 6,638,492
2011-05-09 2011-05-05 253.067 25,945 +549 0.00% 6,565,822
2011-05-04 2011-04-29 258.166 25,396 +206 0.00% 6,556,388
2011-04-28 2011-04-26 262.246 25,190 -10,296 0.00% 6,605,965
2011-04-27 2011-04-21 264.868 35,486 -1,029 0.00% 9,399,106
2011-04-21 2011-04-19 260.352 36,515 +686 0.00% 9,506,737
2011-04-14 2011-04-12 267.403 35,829 -343 0.00% 9,580,775
2011-04-13 2011-04-11 270.059 36,172 +1,139 0.00% 9,768,578
2011-04-12 2011-04-08 268.583 35,033 -136 0.00% 9,409,282
2011-04-11 2011-04-07 265.484 35,169 -135 0.00% 9,336,819
2011-04-08 2011-04-06 266.665 35,304 -339 0.00% 9,414,339
2011-04-07 2011-04-04 266.960 35,643 -1,559 0.00% 9,515,258
2011-04-06 2011-04-01 253.531 37,202 -881 0.01% 9,431,857
2011-03-24 2011-03-22 246.152 38,083 -339 0.01% 9,374,216
2011-03-22 2011-03-18 235.822 38,422 +3,389 0.01% 9,060,757
2011-03-21 2011-03-17 235.970 35,033 +271 0.00% 8,266,726
2011-03-17 2011-03-15 241.135 34,762 +67 0.00% 8,382,326
2011-03-15 2011-03-11 246.447 34,695 +678 0.00% 8,550,492
2011-03-14 2011-03-10 248.956 34,017 +678 0.00% 8,468,741
2011-03-04 2011-03-02 246.595 33,339 -136 0.00% 8,221,229
2011-03-01 2011-02-25 243.643 33,475 +7,454 0.00% 8,155,966
2011-02-28 2011-02-24 242.168 26,021 +474 0.00% 6,301,447
2011-02-25 2011-02-23 245.119 25,547 +678 0.00% 6,262,061
2011-02-24 2011-02-22 246.152 24,869 -12,130 0.00% 6,121,560
2011-02-23 2011-02-21 250.875 36,999 +12,130 0.01% 9,282,109
2011-02-18 2011-02-16 247.185 24,869 -12,265 0.00% 6,147,250
2011-02-17 2011-02-15 248.661 37,134 +12,468 0.01% 9,233,777
2011-02-16 2011-02-14 249.989 24,666 +475 0.00% 6,166,232
2011-02-15 2011-02-11 249.251 24,191 -12,333 0.00% 6,029,638
2011-02-14 2011-02-10 247.480 36,524 +12,807 0.00% 9,038,974
2011-02-11 2011-02-09 260.172 23,717 -11,994 0.00% 6,170,492
2011-02-10 2011-02-08 264.746 35,711 -407 0.00% 9,454,361
2011-02-09 2011-02-07 264.156 36,118 +12,401 0.00% 9,540,793
2011-01-31 2011-01-27 264.304 23,717 -6,776 0.00% 6,268,492
2011-01-27 2011-01-25 265.632 30,493 +203 0.00% 8,099,914
2011-01-17 2011-01-13 279.061 30,290 -474 0.00% 8,452,760
2011-01-14 2011-01-12 278.618 30,764 -136 0.00% 8,571,415
2011-01-06 2011-01-04 273.896 30,900 -12,401 0.00% 8,463,387
2011-01-04 2010-12-31 260.172 43,301 +5,422 0.01% 11,265,695
2010-12-15 2010-12-13 269.912 37,879 -1,017 0.01% 10,223,979
2010-12-13 2010-12-09 267.993 38,896 +678 0.01% 10,423,859
2010-12-07 2010-12-03 272.125 38,218 +11,723 0.01% 10,400,079
2010-12-03 2010-12-01 265.042 26,495 -13,079 0.00% 7,022,278
2010-12-02 2010-11-30 262.533 39,574 +543 0.01% 10,389,476
2010-12-01 2010-11-29 264.304 39,031 -678 0.01% 10,316,040
2010-11-30 2010-11-26 257.663 39,709 +135 0.01% 10,231,538
2010-11-29 2010-11-25 260.614 39,574 +13,756 0.01% 10,313,555
2010-11-26 2010-11-24 263.418 25,818 +136 0.00% 6,800,934
2010-11-25 2010-11-23 260.910 25,682 -12,401 0.00% 6,700,680
2010-11-24 2010-11-22 268.583 38,083 +13,282 0.01% 10,228,461
2010-11-23 2010-11-19 270.649 24,801 -678 0.00% 6,712,376
2010-11-22 2010-11-18 270.797 25,479 -1,694 0.00% 6,899,636
2010-11-19 2010-11-17 260.762 27,173 +339 0.00% 7,085,686
2010-11-18 2010-11-16 269.174 26,834 +1,355 0.00% 7,223,006
2010-11-17 2010-11-15 271.830 25,479 +136 0.00% 6,925,956
2010-11-16 2010-11-12 278.028 25,343 +338 0.00% 7,046,065
2010-11-12 2010-11-10 284.816 25,005 +1,017 0.00% 7,121,835
2010-11-09 2010-11-05 283.193 23,988 -1,017 0.00% 6,793,237
2010-11-05 2010-11-03 264.304 25,005 +339 0.00% 6,608,915
2010-11-04 2010-11-02 259.877 24,666 -6,776 0.00% 6,410,115
2010-11-03 2010-11-01 264.009 31,442 -52 0.00% 8,300,959
2010-11-01 2010-10-28 251.760 31,494 +407 0.00% 7,928,930
2010-10-27 2010-10-25 268.436 31,087 +339 0.00% 8,344,864
2010-10-22 2010-10-20 261.205 30,748 -339 0.00% 8,031,523
2010-10-20 2010-10-18 261.795 31,087 -68 0.00% 8,138,421
2010-10-19 2010-10-15 265.632 31,155 -677 0.00% 8,275,762
2010-10-18 2010-10-14 263.271 31,832 -678 0.00% 8,380,434
2010-10-15 2010-10-13 250.727 32,510 +678 0.00% 8,151,135
2010-10-14 2010-10-12 247.776 31,832 +135 0.00% 7,887,191
2010-10-08 2010-10-06 236.117 31,697 +1,355 0.00% 7,484,209
2010-10-07 2010-10-05 235.675 30,342 +678 0.00% 7,150,837
2010-10-06 2010-10-04 231.395 29,664 -678 0.00% 6,864,099
2010-10-05 2010-09-30 225.492 30,342 -338 0.00% 6,841,878
2010-10-04 2010-09-29 223.278 30,680 -746 0.00% 6,850,181
2010-09-30 2010-09-28 220.032 31,426 +1,762 0.00% 6,914,718
2010-09-28 2010-09-24 218.261 29,664 -678 0.00% 6,474,491
2010-09-27 2010-09-22 210.292 30,342 -271 0.00% 6,380,678
2010-09-24 2010-09-21 207.488 30,613 +136 0.00% 6,351,831
2010-09-21 2010-09-17 206.455 30,477 -1,220 0.00% 6,292,130
2010-09-20 2010-09-16 204.389 31,697 -339 0.00% 6,478,518
2010-09-16 2010-09-14 202.471 32,036 -203 0.00% 6,486,346
2010-09-10 2010-09-08 193.616 32,239 -10,164 0.00% 6,241,991
2010-09-09 2010-09-07 195.387 42,403 -1,830 0.01% 8,284,996
2010-09-08 2010-09-06 193.173 44,233 -678 0.01% 8,544,640
2010-09-03 2010-09-01 181.958 44,911 +1,356 0.01% 8,171,910
2010-09-01 2010-08-30 180.925 43,555 +4,337 0.01% 7,880,182
2010-08-31 2010-08-27 179.154 39,218 -2,711 0.01% 7,026,060
2010-08-30 2010-08-26 179.892 41,929 -2,711 0.01% 7,542,685
2010-08-27 2010-08-25 180.335 44,640 +3,592 0.01% 8,050,135
2010-08-26 2010-08-24 187.151 41,048 +2,710 0.01% 7,682,175
2010-08-25 2010-08-23 188.050 38,338 +581 0.01% 7,209,463
2010-08-24 2010-08-20 187.301 37,757 +667 0.01% 7,071,919
2010-08-20 2010-08-18 187.001 37,090 +667 0.01% 6,935,874
2010-08-19 2010-08-17 186.252 36,423 +6,324 0.01% 6,783,856
2010-08-17 2010-08-13 187.151 30,099 +201 0.00% 5,633,059
2010-08-12 2010-08-10 197.490 29,898 -201 0.00% 5,904,557
2010-08-05 2010-08-03 200.037 30,099 -600 0.00% 6,020,923
2010-07-28 2010-07-26 191.197 30,699 -67 0.00% 5,869,548
2010-07-23 2010-07-21 184.454 30,766 -667 0.00% 5,674,908
2010-07-13 2010-07-09 183.705 31,433 +133 0.00% 5,774,389
2010-07-12 2010-07-08 180.558 31,300 -1,335 0.00% 5,651,466
2010-07-07 2010-07-05 179.959 32,635 +734 0.00% 5,872,951
2010-07-02 2010-06-29 185.653 31,901 -13,347 0.00% 5,922,504
2010-06-29 2010-06-25 188.649 45,248 -667 0.01% 8,536,009
2010-06-24 2010-06-22 189.399 45,915 -668 0.01% 8,696,238
2010-06-23 2010-06-21 190.897 46,583 -200 0.01% 8,892,557
2010-06-17 2010-06-14 182.656 46,783 -67 0.01% 8,545,186
2010-06-11 2010-06-09 177.711 46,850 -333 0.01% 8,325,763
2010-06-09 2010-06-07 175.164 47,183 +333 0.01% 8,264,752
2010-06-01 2010-05-28 181.307 46,850 +7,675 0.01% 8,494,244
2010-05-31 2010-05-27 178.011 39,175 -133 0.01% 6,973,571
2010-05-27 2010-05-25 172.766 39,308 +5,806 0.01% 6,791,098
2010-05-26 2010-05-24 179.209 33,502 +667 0.00% 6,003,876
2010-05-25 2010-05-20 178.610 32,835 +67 0.00% 5,864,663
2010-05-20 2010-05-18 182.955 32,768 +200 0.00% 5,995,085
2010-05-17 2010-05-13 188.649 32,568 -133 0.00% 6,143,935
2010-05-13 2010-05-11 184.903 32,701 +400 0.00% 6,046,527
2010-05-11 2010-05-07 184.903 32,301 +467 0.00% 5,972,565
2010-05-10 2010-05-06 186.702 31,834 +267 0.00% 5,943,456
2010-05-07 2010-05-05 188.649 31,567 -42,912 0.00% 5,955,097
2010-05-04 2010-04-30 193.744 74,479 -667 0.01% 14,429,860
2010-05-03 2010-04-29 192.995 75,146 -534 0.01% 14,502,788
2010-04-29 2010-04-27 196.291 75,680 +333 0.01% 14,855,326
2010-04-28 2010-04-26 198.988 75,347 +668 0.01% 14,993,182
2010-04-27 2010-04-23 197.190 74,679 -668 0.01% 14,725,978
2010-04-16 2010-04-14 212.057 75,347 +33,035 0.01% 15,977,878
2010-04-15 2010-04-13 212.209 42,312 +898 0.01% 8,979,003
2010-04-09 2010-04-07 208.406 41,414 -921 0.01% 8,630,940
2010-04-01 2010-03-30 199.431 42,335 +9,072 0.01% 8,442,919
2010-03-26 2010-03-24 196.997 33,263 +329 0.00% 6,552,719
2010-03-19 2010-03-17 201.865 32,934 -197 0.00% 6,648,226
2010-03-10 2010-03-08 203.082 33,131 -132 0.00% 6,728,313
2010-03-09 2010-03-05 197.301 33,263 +66 0.00% 6,562,839
2010-03-08 2010-03-04 197.910 33,197 +197 0.00% 6,570,017
2010-03-04 2010-03-02 204.755 33,000 -66 0.00% 6,756,929
2010-03-02 2010-02-26 197.606 33,066 +1,315 0.00% 6,534,031
2010-02-23 2010-02-19 193.651 31,751 +263 0.00% 6,148,599
2010-02-11 2010-02-09 191.369 31,488 +723 0.00% 6,025,819
2010-02-09 2010-02-05 196.541 30,765 +1,709 0.00% 6,046,580
2010-02-02 2010-01-29 201.257 29,056 +197 0.00% 5,847,713
2010-02-01 2010-01-28 203.082 28,859 +2,630 0.00% 5,860,746
2010-01-29 2010-01-27 200.648 26,229 +1,446 0.00% 5,262,800
2010-01-28 2010-01-26 202.930 24,783 +132 0.00% 5,029,214
2010-01-15 2010-01-13 223.314 24,651 +657 0.00% 5,504,919
2010-01-08 2010-01-06 223.618 23,994 -131 0.00% 5,365,502
2010-01-07 2010-01-05 213.426 24,125 -592 0.00% 5,148,911
2009-12-28 2009-12-22 205.212 24,717 +329 0.00% 5,072,220
2009-12-21 2009-12-17 206.125 24,388 -132 0.00% 5,026,965
2009-12-16 2009-12-14 212.970 24,520 -197 0.00% 5,222,024
2009-12-15 2009-12-11 211.145 24,717 +2,366 0.00% 5,218,859
2009-12-11 2009-12-09 208.254 22,351 +198 0.00% 4,654,690
2009-12-01 2009-11-27 203.386 22,153 +65 0.00% 4,505,618
2009-11-30 2009-11-26 210.536 22,088 +66 0.00% 4,650,320
2009-11-05 2009-11-03 207.189 22,022 +66 0.00% 4,562,724
2009-11-04 2009-11-02 211.145 21,956 +66 0.00% 4,635,889
2009-11-02 2009-10-29 209.319 21,890 +328 0.00% 4,581,995
2009-10-15 2009-10-13 209.623 21,562 +263 0.00% 4,519,898
2009-10-08 2009-10-06 208.102 21,299 -657 0.00% 4,432,367
2009-10-06 2009-10-02 203.995 21,956 +657 0.00% 4,478,910
2009-10-02 2009-09-29 215.252 21,299 +6,574 0.00% 4,584,648
2009-09-30 2009-09-28 210.688 14,725 +263 0.00% 3,102,383
2009-09-09 2009-09-07 217.077 14,462 -986 0.00% 3,139,371
2009-08-26 2009-08-24 226.003 15,448 -1,104 0.00% 3,491,288
2009-08-25 2009-08-21 221.689 16,552 +1,298 0.00% 3,669,396
2009-08-20 2009-08-18 221.689 15,254 +325 0.00% 3,381,644
2009-08-18 2009-08-14 230.778 14,929 -260 0.00% 3,445,290
2009-08-14 2009-08-12 224.924 15,189 +649 0.00% 3,416,374
2009-08-13 2009-08-11 234.014 14,540 -260 0.00% 3,402,558
2009-08-12 2009-08-10 225.540 14,800 -129 0.00% 3,337,998
2009-08-11 2009-08-07 219.378 14,929 -974 0.00% 3,275,096
2009-08-07 2009-08-05 221.689 15,903 -130 0.00% 3,525,520
2009-08-04 2009-07-31 225.232 16,033 +260 0.00% 3,611,150
2009-08-03 2009-07-30 220.919 15,773 +194 0.00% 3,484,551
2009-07-31 2009-07-29 218.916 15,579 +1,364 0.00% 3,410,491
2009-07-27 2009-07-23 212.600 14,215 -1,428 0.00% 3,022,103
2009-07-24 2009-07-22 203.048 15,643 +454 0.00% 3,176,280
2009-07-23 2009-07-21 201.816 15,189 -1,298 0.00% 3,065,376
2009-07-22 2009-07-20 202.740 16,487 -130 0.00% 3,342,573
2009-07-21 2009-07-17 191.802 16,617 -649 0.00% 3,187,170
2009-07-17 2009-07-15 186.718 17,266 -844 0.00% 3,223,871
2009-07-15 2009-07-13 175.626 18,110 +844 0.00% 3,180,582
2009-07-08 2009-07-06 183.791 17,266 +649 0.00% 3,173,332
2009-07-02 2009-06-29 192.880 16,617 -325 0.00% 3,205,090
2009-06-29 2009-06-25 190.415 16,942 -844 0.00% 3,226,016
2009-06-24 2009-06-22 184.715 17,786 +195 0.00% 3,285,343
2009-06-22 2009-06-18 186.256 17,591 +649 0.00% 3,276,424
2009-06-17 2009-06-15 191.494 16,942 +1,299 0.00% 3,244,286
2009-06-12 2009-06-10 198.734 15,643 -650 0.00% 3,108,802
2009-06-09 2009-06-05 196.269 16,293 +1,299 0.00% 3,197,818
2009-06-08 2009-06-04 196.115 14,994 -649 0.00% 2,940,554
2009-06-05 2009-06-03 194.575 15,643 -325 0.00% 3,043,734
2009-06-04 2009-06-02 189.183 15,968 +325 0.00% 3,020,871
2009-06-03 2009-06-01 192.572 15,643 +649 0.00% 3,012,405
2009-06-02 2009-05-29 184.099 14,994 +649 0.00% 2,760,379
2009-06-01 2009-05-27 182.096 14,345 -1,169 0.00% 2,612,169
2009-05-29 2009-05-26 171.158 15,514 +1,299 0.00% 2,655,346
2009-05-22 2009-05-20 177.783 14,215 -650 0.00% 2,527,179
2009-05-15 2009-05-13 169.155 14,865 -1,298 0.00% 2,514,494
2009-05-13 2009-05-11 179.015 16,163 +1,948 0.00% 2,893,420
2009-05-12 2009-05-08 182.250 14,215 -585 0.00% 2,590,687
2009-05-08 2009-05-06 163.301 14,800 -1,168 0.00% 2,416,857
2009-05-06 2009-05-04 150.514 15,968 -584 0.00% 2,403,413
2009-05-05 2009-04-30 139.268 16,552 -649 0.00% 2,305,166
2009-04-29 2009-04-27 132.952 17,201 +649 0.00% 2,286,903
2009-04-28 2009-04-24 137.728 16,552 -844 0.00% 2,279,666
2009-04-24 2009-04-22 132.413 17,396 +519 0.00% 2,303,449
2009-04-23 2009-04-21 136.649 16,877 +325 0.00% 2,306,228
2009-04-22 2009-04-20 140.115 16,552 -1,298 0.00% 2,319,191
2009-04-17 2009-04-15 143.637 17,850 -12,983 0.00% 2,563,929
2009-04-16 2009-04-14 140.259 30,833 +289 0.00% 4,324,596
2009-04-15 2009-04-09 130.751 30,544 -6,172 0.00% 3,993,657
2009-04-14 2009-04-08 128.708 36,716 -3,500 0.01% 4,725,641
2009-04-07 2009-04-03 131.772 40,216 -63 0.01% 5,299,360
2009-04-06 2009-04-02 125.408 40,279 -64 0.01% 5,051,299
2009-04-01 2009-03-30 114.564 40,343 +764 0.01% 4,621,865
2009-03-31 2009-03-27 123.365 39,579 -7,700 0.01% 4,882,654
2009-03-23 2009-03-19 106.707 47,279 -127 0.01% 5,044,981
2009-03-17 2009-03-13 99.792 47,406 -318 0.01% 4,730,734
2009-03-16 2009-03-12 92.327 47,724 -128 0.01% 4,406,220
2009-03-11 2009-03-09 85.805 47,852 +319 0.01% 4,105,955
2009-03-05 2009-03-03 87.848 47,533 -18,645 0.01% 4,175,693
2009-03-04 2009-03-02 90.363 66,178 -12,726 0.01% 5,980,025
2009-02-16 2009-02-12 103.956 78,904 +127 0.01% 8,202,578
2009-02-11 2009-02-09 108.357 78,777 -445 0.01% 8,536,016
2009-02-10 2009-02-06 106.785 79,222 +318 0.01% 8,459,735
2009-02-09 2009-02-05 106.392 78,904 -127 0.01% 8,394,777
2009-01-29 2009-01-22 102.542 79,031 +127 0.01% 8,104,001
2009-01-22 2009-01-20 105.764 78,904 +127 0.01% 8,345,178
2009-01-12 2009-01-08 123.365 78,777 +636 0.01% 9,718,307
2009-01-09 2009-01-07 131.772 78,141 +955 0.01% 10,296,830
2009-01-08 2009-01-06 133.580 77,186 -636 0.01% 10,310,482
2009-01-07 2009-01-05 129.965 77,822 -319 0.01% 10,114,150
2009-01-05 2008-12-31 115.664 78,141 -1,909 0.01% 9,038,124
2008-12-17 2008-12-15 118.336 80,050 -1,272 0.01% 9,472,788
2008-12-16 2008-12-12 115.036 81,322 +1,145 0.01% 9,354,932
2008-12-12 2008-12-10 117.943 80,177 -4,009 0.01% 9,456,316
2008-12-11 2008-12-09 110.793 84,186 -2,290 0.01% 9,327,183
2008-12-10 2008-12-08 112.364 86,476 -6,555 0.01% 9,716,797
2008-12-08 2008-12-04 94.213 93,031 -3,181 0.01% 8,764,727
2008-12-05 2008-12-03 94.449 96,212 +6,363 0.01% 9,087,098
2008-12-04 2008-12-02 94.292 89,849 -3,182 0.01% 8,472,001
2008-12-01 2008-11-27 94.134 93,031 +2,164 0.01% 8,757,417
2008-11-21 2008-11-19 88.791 90,867 -955 0.01% 8,068,190
2008-11-20 2008-11-18 88.005 91,822 +764 0.01% 8,080,836
2008-11-19 2008-11-17 95.156 91,058 -636 0.01% 8,664,704
2008-11-18 2008-11-14 102.935 91,694 +827 0.01% 9,438,516
2008-11-17 2008-11-13 104.664 90,867 +318 0.01% 9,510,469
2008-11-12 2008-11-10 119.436 90,549 +191 0.01% 10,814,806
2008-11-11 2008-11-07 114.721 90,358 -573 0.01% 10,365,994
2008-11-10 2008-11-06 116.607 90,931 -13,935 0.01% 10,603,210
2008-11-07 2008-11-05 127.294 104,866 +127 0.02% 13,348,769
2008-11-04 2008-10-31 119.043 104,739 -64 0.02% 12,468,453
2008-11-03 2008-10-30 121.872 104,803 -318 0.02% 12,772,532
2008-10-31 2008-10-29 106.864 105,121 -891 0.02% 11,233,624
2008-10-30 2008-10-28 104.506 106,012 -636 0.02% 11,078,939
2008-10-29 2008-10-27 97.435 106,648 -318 0.02% 10,391,205
2008-10-28 2008-10-24 113.150 106,966 +827 0.02% 12,103,187
2008-10-27 2008-10-23 121.793 106,139 +446 0.02% 12,927,013
2008-10-24 2008-10-22 127.215 105,693 +318 0.02% 13,445,736
2008-10-22 2008-10-20 134.365 105,375 -1,273 0.02% 14,158,759
2008-10-21 2008-10-17 128.865 106,648 -1,591 0.02% 13,743,206
2008-10-20 2008-10-16 133.580 108,239 +2,227 0.02% 14,458,532
2008-10-17 2008-10-15 138.687 106,012 -127 0.02% 14,702,502
2008-10-16 2008-10-14 145.366 106,139 -318 0.02% 15,429,016
2008-10-15 2008-10-13 141.437 106,457 -1,718 0.02% 15,056,992
2008-10-14 2008-10-10 131.144 108,175 +1,145 0.02% 14,186,483
2008-10-10 2008-10-08 129.337 107,030 +955 0.02% 13,842,893
2008-10-09 2008-10-06 139.866 106,075 +4,136 0.02% 14,836,264
2008-10-08 2008-10-03 149.295 101,939 +127 0.01% 15,218,977
2008-10-02 2008-09-29 145.366 101,812 -3,818 0.01% 14,800,016
2008-09-29 2008-09-25 154.481 105,630 -127 0.02% 16,317,826
2008-09-25 2008-09-23 151.181 105,757 -25,453 0.02% 15,988,425
2008-09-24 2008-09-22 163.282 131,210 -318 0.02% 21,424,169
2008-09-23 2008-09-19 159.981 131,528 -1,337 0.02% 21,042,023
2008-09-22 2008-09-18 137.980 132,865 +64 0.02% 18,332,707
2008-09-19 2008-09-17 139.080 132,801 -64 0.02% 18,469,967
2008-09-18 2008-09-16 139.866 132,865 -1,908 0.02% 18,583,268
2008-09-17 2008-09-12 146.073 134,773 +63 0.02% 19,686,739
2008-09-16 2008-09-11 147.488 134,710 +2,418 0.02% 19,868,067
2008-09-09 2008-09-05 150.081 132,292 +637 0.02% 19,854,477
2008-09-03 2008-09-01 157.153 131,655 +318 0.02% 20,689,922
2008-09-02 2008-08-29 160.296 131,337 -318 0.02% 21,052,747
2008-09-01 2008-08-28 156.760 131,655 +50,460 0.02% 20,638,197
2008-08-29 2008-08-27 161.396 81,195 +318 0.01% 13,104,523
2008-08-28 2008-08-26 163.521 80,877 -10,817 0.01% 13,225,118
2008-08-27 2008-08-25 162.877 91,694 +2,187 0.01% 14,934,839
2008-08-25 2008-08-20 160.299 89,507 -124 0.01% 14,347,907
2008-08-21 2008-08-19 152.325 89,631 +1,676 0.01% 13,653,005
2008-08-20 2008-08-18 156.111 87,955 +186 0.01% 13,730,704
2008-08-18 2008-08-14 162.716 87,769 +372 0.01% 14,281,407
2008-08-15 2008-08-13 166.743 87,397 +187 0.01% 14,572,879
2008-08-08 2008-08-05 174.799 87,210 +1,241 0.01% 15,244,195
2008-08-07 2008-08-04 183.337 85,969 -186 0.01% 15,761,321
2008-08-05 2008-08-01 186.076 86,155 +186 0.01% 16,031,382
2008-08-01 2008-07-30 187.687 85,969 -621 0.01% 16,135,272
2008-07-31 2008-07-29 183.659 86,590 +621 0.01% 15,903,074
2008-07-30 2008-07-28 191.393 85,969 -186 0.01% 16,453,822
2008-07-29 2008-07-25 194.131 86,155 -124 0.01% 16,725,381
2008-07-28 2008-07-24 200.575 86,279 -12,539 0.01% 17,305,451
2008-07-25 2008-07-23 193.648 98,818 +12,415 0.01% 19,135,905
2008-07-24 2008-07-22 186.559 86,403 -621 0.01% 16,119,288
2008-07-23 2008-07-21 186.237 87,024 -993 0.01% 16,207,102
2008-07-21 2008-07-17 173.993 88,017 -311 0.01% 15,314,358
2008-07-18 2008-07-16 166.905 88,328 +125 0.01% 14,742,347
2008-07-17 2008-07-15 169.160 88,203 +869 0.01% 14,920,423
2008-07-16 2008-07-14 182.048 87,334 +186 0.01% 15,899,017
2008-07-15 2008-07-11 181.243 87,148 -993 0.01% 15,794,956
2008-07-14 2008-07-10 172.221 88,141 -125 0.01% 15,179,734
2008-07-11 2008-07-09 171.738 88,266 -682 0.01% 15,158,601
2008-07-10 2008-07-08 162.716 88,948 -187 0.01% 14,473,249
2008-07-08 2008-07-04 172.543 89,135 +249 0.01% 15,379,642
2008-07-07 2008-07-03 169.160 88,886 +1,427 0.01% 15,035,959
2008-07-04 2008-07-02 177.215 87,459 -310 0.01% 15,499,071
2008-07-03 2008-06-30 183.659 87,769 -124 0.01% 16,119,608
2008-07-02 2008-06-27 183.821 87,893 +7,573 0.01% 16,156,542
2008-06-30 2008-06-26 186.882 80,320 +1,241 0.01% 15,010,328
2008-06-26 2008-06-24 189.620 79,079 +4,469 0.01% 14,994,988
2008-06-25 2008-06-23 198.159 74,610 +62 0.01% 14,784,636
2008-06-24 2008-06-20 198.159 74,548 +4,159 0.01% 14,772,350
2008-06-23 2008-06-19 198.803 70,389 +186 0.01% 13,993,567
2008-06-18 2008-06-16 202.831 70,203 -1,241 0.01% 14,239,341
2008-06-17 2008-06-13 198.159 71,444 +124 0.01% 14,157,265
2008-06-16 2008-06-12 201.059 71,320 +2,855 0.01% 14,339,513
2008-06-12 2008-06-10 206.859 68,465 +124 0.01% 14,162,572
2008-06-11 2008-06-06 216.203 68,341 +125 0.01% 14,775,505
2008-06-10 2008-06-05 215.719 68,216 +62 0.01% 14,715,510
2008-06-03 2008-05-30 215.880 68,154 +310 0.01% 14,713,115
2008-06-02 2008-05-29 215.880 67,844 +29,298 0.01% 14,646,192
2008-05-30 2008-05-28 219.425 38,546 +2,545 0.01% 8,457,946
2008-05-29 2008-05-27 220.230 36,001 +20,918 0.01% 7,928,510
2008-05-28 2008-05-26 223.452 15,083 +1,738 0.00% 3,370,332
2008-05-27 2008-05-23 227.963 13,345 +558 0.00% 3,042,170
2008-05-26 2008-05-22 231.991 12,787 +124 0.00% 2,966,468
2008-05-16 2008-05-14 243.590 12,663 +125 0.00% 3,084,586
2008-05-14 2008-05-09 241.979 12,538 +620 0.00% 3,033,938
2008-05-07 2008-05-05 268.078 11,918 -620 0.00% 3,194,958
2008-05-02 2008-04-29 260.668 12,538 -46,554 0.00% 3,268,250
2008-04-28 2008-04-24 257.768 59,092 -931 0.01% 15,232,008
2008-04-24 2008-04-22 238.435 60,023 -15,518 0.01% 14,311,590
2008-04-23 2008-04-21 236.019 75,541 -21,725 0.01% 17,829,076
2008-04-21 2008-04-17 230.058 97,266 -11,483 0.01% 22,376,788
2008-04-18 2008-04-16 236.152 108,749 +68,092 0.02% 25,681,277
2008-04-17 2008-04-15 235.162 40,657 +966 0.01% 9,560,969
2008-04-16 2008-04-14 235.822 39,691 +303 0.01% 9,360,003
2008-04-11 2008-04-09 240.608 39,388 -12,119 0.01% 9,477,050
2008-04-10 2008-04-08 248.034 51,507 -15,149 0.01% 12,775,472
2008-04-09 2008-04-07 251.334 66,656 -909 0.01% 16,752,933
2008-04-08 2008-04-03 245.063 67,565 -909 0.01% 16,557,697
2008-04-07 2008-04-02 235.822 68,474 -1,212 0.01% 16,147,661
2008-04-01 2008-03-28 227.075 69,686 -34,843 0.01% 15,823,978
2008-03-31 2008-03-27 212.553 104,529 +18,179 0.02% 22,217,969
2008-03-28 2008-03-26 215.359 86,350 +909 0.01% 18,596,215
2008-03-27 2008-03-25 210.078 85,441 -606 0.01% 17,949,255
2008-03-26 2008-03-20 196.051 86,047 +4,545 0.01% 16,869,565
2008-03-20 2008-03-18 204.962 81,502 +4,544 0.01% 16,704,811
2008-03-19 2008-03-17 207.272 76,958 +3,030 0.01% 15,951,265
2008-03-18 2008-03-14 220.309 73,928 +19,997 0.01% 16,287,031
2008-03-14 2008-03-12 236.812 53,931 -303 0.01% 12,771,505
2008-03-13 2008-03-11 233.016 54,234 -606 0.01% 12,637,409
2008-03-11 2008-03-07 225.590 54,840 +1,818 0.01% 12,371,366
2008-03-05 2008-03-03 240.443 53,022 +303 0.01% 12,748,743
2008-03-03 2008-02-28 253.810 52,719 +8,786 0.01% 13,380,588
2008-02-29 2008-02-27 251.664 43,933 +6,969 0.01% 11,056,366
2008-02-28 2008-02-26 235.492 36,964 -909 0.01% 8,704,717
2008-02-27 2008-02-25 232.521 37,873 +5,454 0.01% 8,806,278
2008-02-26 2008-02-22 242.423 32,419 +1,212 0.00% 7,859,105
2008-02-25 2008-02-21 252.819 31,207 +909 0.00% 7,889,736
2008-02-22 2008-02-20 259.916 30,298 +909 0.00% 7,874,921
2008-02-20 2008-02-18 265.526 29,389 +909 0.00% 7,803,556
2008-02-18 2008-02-14 273.118 28,480 -606 0.00% 7,778,390
2008-02-15 2008-02-13 261.566 29,086 +606 0.00% 7,607,903
2008-02-12 2008-02-06 273.778 28,480 +3,029 0.00% 7,797,189
2008-02-11 2008-02-04 297.046 25,451 -606 0.00% 7,560,127
2008-02-04 2008-01-31 265.361 26,057 -1,817 0.00% 6,914,522
2008-02-01 2008-01-30 274.768 27,874 +16,361 0.00% 7,658,880
2008-01-30 2008-01-28 296.221 11,513 -303 0.00% 3,410,395
2008-01-28 2008-01-24 291.105 11,816 -303 0.00% 3,439,702
2008-01-24 2008-01-22 257.935 12,119 -606 0.00% 3,125,917
2008-01-23 2008-01-21 286.155 12,725 +303 0.00% 3,641,318
2008-01-22 2008-01-18 304.142 12,422 +606 0.00% 3,778,058
2008-01-18 2008-01-16 283.844 11,816 -1,212 0.00% 3,353,904
2008-01-09 2008-01-07 348.864 13,028 +303 0.00% 4,545,006
2008-01-08 2008-01-04 357.446 12,725 +303 0.00% 4,548,497
2008-01-03 2007-12-31 365.037 12,422 -3,030 0.00% 4,534,489
2008-01-02 2007-12-27 364.377 15,452 +3,030 0.00% 5,630,351
2007-12-21 2007-12-19 359.756 12,422 +606 0.00% 4,468,891
2007-12-03 2007-11-29 385.830 11,816 -2,424 0.00% 4,558,970
2007-11-29 2007-11-27 368.007 14,240 -606 0.00% 5,240,426
2007-11-28 2007-11-26 368.007 14,846 -606 0.00% 5,463,438
2007-11-27 2007-11-23 353.155 15,452 +303 0.00% 5,456,953
2007-11-23 2007-11-21 364.047 15,149 +909 0.00% 5,514,945
2007-11-19 2007-11-15 407.944 14,240 -303 0.00% 5,809,118
2007-11-16 2007-11-14 394.412 14,543 +909 0.00% 5,735,927
2007-11-15 2007-11-13 373.948 13,634 -606 0.00% 5,098,412
2007-11-12 2007-11-08 404.973 14,240 +1,212 0.00% 5,766,818
2007-11-09 2007-11-07 419.495 13,028 +606 0.00% 5,465,187
2007-11-08 2007-11-06 418.505 12,422 +303 0.00% 5,198,673
2007-11-07 2007-11-05 410.914 12,119 -606 0.00% 4,979,868
2007-11-02 2007-10-31 422.796 12,725 -303 0.00% 5,380,079
2007-10-22 2007-10-17 413.224 13,028 -303 0.00% 5,383,488
2007-10-16 2007-10-12 412.564 13,331 -3,030 0.00% 5,499,896
2007-10-11 2007-10-09 411.244 16,361 -9,090 0.00% 6,728,366
2007-10-10 2007-10-08 408.604 25,451 +9,393 0.00% 10,399,374
2007-10-09 2007-10-05 402.993 16,058 +1,515 0.00% 6,471,260
2007-10-05 2007-10-03 387.480 14,543 -18,179 0.00% 5,635,128
2007-10-04 2007-10-02 406.953 32,722 -7,272 0.01% 13,316,332
2007-10-03 2007-09-28 392.101 39,994 +606 0.01% 15,681,694
2007-10-02 2007-09-27 389.461 39,388 +303 0.01% 15,340,081
2007-09-28 2007-09-25 383.850 39,085 -303 0.01% 15,002,773
2007-09-27 2007-09-24 393.421 39,388 +6,666 0.01% 15,496,081
2007-09-25 2007-09-21 361.736 32,722 +4,848 0.01% 11,836,740
2007-09-24 2007-09-20 322.955 27,874 +5,453 0.00% 9,002,058
2007-09-21 2007-09-19 318.500 22,421 -4,242 0.00% 7,141,082
2007-09-13 2007-09-11 305.133 26,663 +303 0.00% 8,135,751
2007-09-12 2007-09-10 313.714 26,360 +12,120 0.00% 8,269,500
2007-09-10 2007-09-06 244.238 14,240 -303 0.00% 3,477,951
2007-09-07 2007-09-05 239.287 14,543 -1,212 0.00% 3,479,956
2007-09-05 2007-09-03 244.584 15,755 +192 0.00% 3,853,422
2007-09-04 2007-08-31 239.739 15,563 -598 0.00% 3,731,061
2007-09-03 2007-08-30 229.381 16,161 -599 0.00% 3,707,028
2007-08-31 2007-08-29 222.698 16,760 -2,993 0.00% 3,732,427
2007-08-30 2007-08-28 228.045 19,753 +300 0.00% 4,504,565
2007-08-29 2007-08-27 227.376 19,453 -300 0.00% 4,423,152
2007-08-27 2007-08-23 222.030 19,753 -598 0.00% 4,385,763
2007-08-24 2007-08-22 214.512 20,351 -300 0.00% 4,365,539
2007-08-23 2007-08-21 205.992 20,651 -598 0.00% 4,253,939
2007-08-22 2007-08-20 193.963 21,249 +299 0.00% 4,121,524
2007-08-21 2007-08-17 177.591 20,950 +2,095 0.00% 3,720,527
2007-08-20 2007-08-16 183.939 18,855 +2,993 0.00% 3,468,175
2007-08-17 2007-08-15 200.479 15,862 +599 0.00% 3,179,994
2007-08-15 2007-08-13 206.493 15,263 -300 0.00% 3,151,705
2007-08-14 2007-08-10 204.655 15,563 +898 0.00% 3,185,052
2007-08-13 2007-08-09 211.171 14,665 -299 0.00% 3,096,822
2007-08-09 2007-08-07 200.479 14,964 +1,496 0.00% 2,999,964
2007-08-07 2007-08-03 209.333 13,468 +898 0.00% 2,819,300
2007-08-03 2007-08-01 211.672 12,570 +299 0.00% 2,660,719
2007-08-02 2007-07-31 217.352 12,271 +2,395 0.00% 2,667,131
2007-08-01 2007-07-30 214.846 9,876 +598 0.00% 2,121,823
2007-07-31 2007-07-27 214.679 9,278 -2,993 0.00% 1,991,795
2007-07-30 2007-07-26 220.193 12,271 -299 0.00% 2,701,982
2007-07-24 2007-07-20 217.018 12,570 +599 0.00% 2,727,920
2007-07-19 2007-07-17 216.183 11,971 +898 0.00% 2,587,926
2007-07-17 2007-07-13 222.866 11,073 +299 0.00% 2,467,790
2007-07-13 2007-07-11 219.023 10,774 +299 0.00% 2,359,754
2007-07-12 2007-07-10 223.200 10,475 +299 0.00% 2,338,017
2007-07-11 2007-07-09 227.042 10,176 +300 0.00% 2,310,381
2007-07-10 2007-07-06 211.839 9,876 +598 0.00% 2,092,124
2007-07-09 2007-07-05 213.176 9,278 +299 0.00% 1,977,845
2007-07-06 2007-07-04 209.667 8,979 +898 0.00% 1,882,603
2007-07-04 2007-06-29 184.608 8,081 -1,197 0.00% 1,491,813
2007-06-27 2007-06-25 179.428 9,278 +898 0.00% 1,664,738
2007-06-26 2007-06-22 181.934 8,380 0.00% 1,524,611

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