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: TAI YIP STOCK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 444.600 0 +0
2025-10-13 2025-10-09 456.800 0 +0
2025-10-10 2025-10-08 445.000 0 +0
2025-10-09 2025-10-06 448.400 0 +0
2025-10-08 2025-10-03 450.200 0 +0
2025-10-06 2025-10-02 451.200 0 +0
2025-10-03 2025-09-30 442.000 0 +0
2025-10-02 2025-09-29 442.200 0 +0
2025-09-30 2025-09-26 430.200 0 +0
2025-09-29 2025-09-25 435.600 0 +0
2025-09-26 2025-09-24 438.200 0 +0
2025-09-25 2025-09-23 437.400 0 +0
2025-09-24 2025-09-22 442.600 0 +0
2025-09-23 2025-09-19 445.000 0 +0
2025-09-22 2025-09-18 444.000 0 +0
2025-09-19 2025-09-17 458.000 0 +0
2025-09-18 2025-09-16 451.800 0 +0
2025-09-17 2025-09-15 449.400 0 +0
2025-09-16 2025-09-12 448.400 0 +0
2025-09-15 2025-09-11 444.000 0 +0
2025-09-12 2025-09-10 444.600 0 +0
2025-09-11 2025-09-09 438.600 0 +0
2025-09-10 2025-09-08 436.200 0 +0
2025-09-09 2025-09-05 435.600 0 +0
2025-09-08 2025-09-04 432.200 0 +0
2025-09-05 2025-09-03 437.600 0 +0
2025-09-04 2025-09-02 443.600 0 +0
2025-09-03 2025-09-01 460.080 0 +0
2025-09-02 2025-08-29 457.040 0 +0
2025-09-01 2025-08-28 455.824 0 +0
2025-08-29 2025-08-27 453.595 0 +0
2025-08-28 2025-08-26 461.499 0 +0
2025-08-27 2025-08-25 468.998 0 +0
2025-08-26 2025-08-22 454.000 0 +0
2025-08-25 2025-08-21 448.122 0 +0
2025-08-22 2025-08-20 447.109 0 +0
2025-08-21 2025-08-19 439.610 0 +0
2025-08-20 2025-08-18 445.488 0 +0
2025-08-19 2025-08-15 445.285 0 +0
2025-08-18 2025-08-14 445.082 0 +0
2025-08-15 2025-08-13 445.690 0 +0
2025-08-14 2025-08-12 435.759 0 +0
2025-08-13 2025-08-11 436.367 0 +0
2025-08-12 2025-08-08 433.124 0 +0
2025-08-11 2025-08-07 437.380 0 +0
2025-08-08 2025-08-06 434.138 0 +0
2025-08-07 2025-08-05 429.071 0 +0
2025-08-06 2025-08-04 426.638 0 +0
2025-08-05 2025-08-01 422.585 0 +0
2025-08-04 2025-07-31 432.719 0 +0
2025-08-01 2025-07-30 439.002 0 +0
2025-07-31 2025-07-29 446.704 0 +0
2025-07-30 2025-07-28 455.419 0 +0
2025-07-29 2025-07-25 441.637 0 +0
2025-07-28 2025-07-24 454.203 0 +0
2025-07-25 2025-07-23 445.690 0 +0
2025-07-24 2025-07-22 438.394 0 +0
2025-07-23 2025-07-21 436.975 0 +0
2025-07-22 2025-07-18 435.759 0 +0
2025-07-21 2025-07-17 432.719 0 +0
2025-07-18 2025-07-16 430.084 0 +0
2025-07-17 2025-07-15 433.124 0 +0
2025-07-16 2025-07-14 429.273 0 +0
2025-07-15 2025-07-11 431.300 0 +0
2025-07-14 2025-07-10 418.937 0 +0
2025-07-11 2025-07-09 417.113 0 +0
2025-07-10 2025-07-08 422.990 0 +0
2025-07-09 2025-07-07 413.667 0 +0
2025-07-08 2025-07-04 419.342 0 +0
2025-07-07 2025-07-03 422.788 0 +0
2025-07-04 2025-07-02 428.868 0 +0
2025-07-03 2025-06-30 424.409 0 +0
2025-07-02 2025-06-27 426.841 0 +0
2025-06-30 2025-06-26 425.625 0 +0
2025-06-27 2025-06-25 427.652 0 +0
2025-06-26 2025-06-24 420.355 0 +0
2025-06-25 2025-06-23 404.344 0 +0
2025-06-24 2025-06-20 397.858 0 +0
2025-06-23 2025-06-19 395.021 0 +0
2025-06-20 2025-06-18 409.411 0 +0
2025-06-19 2025-06-17 418.937 0 +0
2025-06-18 2025-06-16 425.220 0 +0
2025-06-17 2025-06-13 419.139 0 +0
2025-06-16 2025-06-12 416.910 0 +0
2025-06-13 2025-06-11 426.030 0 +0
2025-06-12 2025-06-10 420.355 0 +0
2025-06-11 2025-06-09 421.369 0 +0
2025-06-10 2025-06-06 407.789 0 +0
2025-06-09 2025-06-05 410.627 0 +0
2025-06-06 2025-06-04 408.397 0 +0
2025-06-05 2025-06-03 400.696 0 +0
2025-06-04 2025-06-02 400.696 0 +0
2025-06-03 2025-05-30 401.101 0 +0
2025-06-02 2025-05-29 405.763 0 +0
2025-05-30 2025-05-28 396.237 0 +0
2025-05-29 2025-05-27 403.533 0 +0
2025-05-28 2025-05-26 392.386 0 +0
2025-05-27 2025-05-23 392.386 0 +0
2025-05-26 2025-05-22 390.764 0 +0
2025-05-23 2025-05-21 396.845 0 +0
2025-05-22 2025-05-20 384.279 0 +0
2025-05-21 2025-05-19 384.076 0 +0
2025-05-20 2025-05-16 383.873 0 +0
2025-05-19 2025-05-15 382.252 0 +0
2025-05-16 2025-05-14 386.103 0 +0
2025-05-15 2025-05-13 379.617 0 +0
2025-05-14 2025-05-12 390.156 0 +0
2025-05-13 2025-05-09 377.388 0 +0
2025-05-12 2025-05-08 372.118 0 +0
2025-05-09 2025-05-07 371.104 0 +0
2025-05-08 2025-05-06 364.011 0 +0
2025-05-07 2025-05-02 355.904 0 +0
2025-05-06 2025-04-30 345.364 0 +0
2025-05-02 2025-04-29 339.892 0 +0
2025-04-30 2025-04-28 341.513 0 +0
2025-04-29 2025-04-25 343.135 0 +0
2025-04-28 2025-04-24 342.324 0 +0
2025-04-25 2025-04-23 346.175 0 +0
2025-04-24 2025-04-22 339.081 0 +0
2025-04-23 2025-04-17 335.838 0 +0
2025-04-22 2025-04-16 331.988 0 +0
2025-04-17 2025-04-15 332.798 0 +0
2025-04-16 2025-04-14 338.473 0 +0
2025-04-15 2025-04-11 316.584 0 +0
2025-04-14 2025-04-10 310.909 0 +0
2025-04-11 2025-04-09 305.639 0 +0
2025-04-10 2025-04-08 302.599 0 +0
2025-04-09 2025-04-07 300.978 0 +0
2025-04-08 2025-04-03 351.039 0 +0
2025-04-07 2025-04-02 358.538 0 +0
2025-04-03 2025-04-01 352.661 0 +0
2025-04-02 2025-03-31 349.418 0 +0
2025-04-01 2025-03-28 358.336 0 +0
2025-03-31 2025-03-27 362.592 0 +0
2025-03-28 2025-03-26 358.741 0 +0
2025-03-27 2025-03-25 355.701 0 +0
2025-03-26 2025-03-24 365.024 0 +0
2025-03-25 2025-03-21 365.835 0 +0
2025-03-24 2025-03-20 374.347 0 +0
2025-03-21 2025-03-19 380.022 0 +0
2025-03-20 2025-03-18 377.185 0 +0
2025-03-19 2025-03-17 370.496 0 +0
2025-03-18 2025-03-14 358.944 0 +0
2025-03-17 2025-03-13 348.810 0 +0
2025-03-14 2025-03-12 354.079 0 +0
2025-03-13 2025-03-11 359.724 0 +0
2025-03-12 2025-03-10 362.396 0 +0
2025-03-11 2025-03-07 369.796 0 +0
2025-03-10 2025-03-06 375.757 0 +0
2025-03-07 2025-03-05 357.257 0 +0
2025-03-06 2025-03-04 346.774 0 +0
2025-03-05 2025-03-03 349.240 0 +0
2025-03-04 2025-02-28 359.724 0 +0
2025-03-03 2025-02-27 375.140 0 +0
2025-02-28 2025-02-26 371.235 0 +0
2025-02-27 2025-02-25 353.351 0 +0
2025-02-26 2025-02-24 355.201 0 +0
2025-02-25 2025-02-21 360.546 0 +0
2025-02-24 2025-02-20 336.701 0 +0
2025-02-21 2025-02-19 348.007 0 +0
2025-02-20 2025-02-18 350.885 0 +0
2025-02-19 2025-02-17 350.268 0 +0
2025-02-18 2025-02-14 349.240 0 +0
2025-02-17 2025-02-13 334.851 0 +0
2025-02-14 2025-02-12 345.129 0 +0
2025-02-13 2025-02-11 326.835 0 +0
2025-02-12 2025-02-10 329.301 0 +0
2025-02-11 2025-02-07 325.396 0 +0
2025-02-10 2025-02-06 317.585 0 +0
2025-02-07 2025-02-05 314.296 0 +0
2025-02-06 2025-02-04 320.668 0 +0
2025-02-05 2025-02-03 309.979 0 +0
2025-02-04 2025-01-28 310.390 0 +0
2025-02-03 2025-01-24 308.951 0 +0
2025-01-27 2025-01-23 301.551 0 +0
2025-01-24 2025-01-22 300.729 0 +0
2025-01-23 2025-01-21 302.168 0 +0
2025-01-22 2025-01-20 301.757 0 +0
2025-01-21 2025-01-17 295.590 0 +0
2025-01-20 2025-01-16 294.768 0 +0
2025-01-17 2025-01-15 290.246 0 +0
2025-01-16 2025-01-14 289.423 0 +0
2025-01-15 2025-01-13 283.051 0 +0
2025-01-14 2025-01-10 287.368 0 +0
2025-01-13 2025-01-09 289.834 0 +0
2025-01-10 2025-01-08 291.890 0 +0
2025-01-09 2025-01-07 292.096 0 +0
2025-01-08 2025-01-06 293.534 0 +0
2025-01-07 2025-01-03 294.973 0 +0
2025-01-06 2025-01-02 294.973 0 +0
2025-01-03 2024-12-31 302.990 0 +0
2025-01-02 2024-12-27 305.457 0 +0
2024-12-30 2024-12-24 309.568 0 +0
2024-12-27 2024-12-20 304.223 0 +0
2024-12-23 2024-12-19 307.101 0 +0
2024-12-20 2024-12-18 308.540 0 +0
2024-12-19 2024-12-17 308.951 0 +0
2024-12-18 2024-12-16 305.868 0 +0
2024-12-17 2024-12-13 311.418 0 +0
2024-12-16 2024-12-12 319.229 0 +0
2024-12-13 2024-12-11 314.501 0 +0
2024-12-12 2024-12-10 316.968 0 +0
2024-12-11 2024-12-09 320.257 0 +0
2024-12-10 2024-12-06 302.785 0 +0
2024-12-09 2024-12-05 298.879 0 +0
2024-12-06 2024-12-04 300.523 0 +0
2024-12-05 2024-12-03 301.962 0 +0
2024-12-04 2024-12-02 299.907 0 +0
2024-12-03 2024-11-29 297.851 0 +0
2024-12-02 2024-11-28 295.590 0 +0
2024-11-29 2024-11-27 298.673 0 +0
2024-11-28 2024-11-26 291.684 0 +0
2024-11-27 2024-11-25 292.301 0 +0
2024-11-26 2024-11-22 293.740 0 +0
2024-11-25 2024-11-21 306.690 0 +0
2024-11-22 2024-11-20 309.773 0 +0
2024-11-21 2024-11-19 308.746 0 +0
2024-11-20 2024-11-18 307.923 0 +0
2024-11-19 2024-11-15 307.923 0 +0
2024-11-18 2024-11-14 313.268 0 +0
2024-11-15 2024-11-13 317.790 0 +0
2024-11-14 2024-11-12 321.079 0 +0
2024-11-13 2024-11-11 335.057 0 +0
2024-11-12 2024-11-08 348.829 0 +0
2024-11-11 2024-11-07 343.485 0 +0
2024-11-08 2024-11-06 330.946 0 +0
2024-11-07 2024-11-05 339.579 0 +0
2024-11-06 2024-11-04 323.546 0 +0
2024-11-05 2024-11-01 320.257 0 +0
2024-11-04 2024-10-31 319.435 0 +0
2024-11-01 2024-10-30 317.996 0 +0
2024-10-31 2024-10-29 321.696 0 +0
2024-10-30 2024-10-28 322.107 0 +0
2024-10-29 2024-10-25 321.490 0 +0
2024-10-28 2024-10-24 320.257 0 +0
2024-10-25 2024-10-23 323.546 0 +0
2024-10-24 2024-10-22 319.640 0 +0
2024-10-23 2024-10-21 320.462 0 +0
2024-10-22 2024-10-18 325.807 0 +0
2024-10-21 2024-10-17 308.335 0 +0
2024-10-18 2024-10-16 313.885 0 +0
2024-10-17 2024-10-15 314.296 0 +0
2024-10-16 2024-10-14 331.562 0 -19,331
2024-10-15 2024-10-10 343.485 19,331 -9,730 0.00% 6,639,902
2024-10-10 2024-10-08 350.268 29,061 +29,061 0.00% 10,179,139
2024-10-04 2024-10-02 383.157 0 -38,919
2024-09-25 2024-09-23 247.695 38,919 +38,919 0.00% 9,640,058
2024-09-23 2024-09-19 244.818 0 -77,838
2024-09-11 2024-09-09 232.895 77,838 +77,838 0.01% 18,128,109
2024-09-09 2024-09-04 236.184 0 -19,654
2024-09-05 2024-09-03 239.268 19,654 -48,454 0.00% 4,702,565
2024-09-03 2024-08-30 251.713 68,108 -75,150 0.01% 17,143,692
2024-08-28 2024-08-26 246.059 143,258 +143,258 0.01% 35,249,950
2024-08-19 2024-08-15 238.102 0 -38,202
2024-05-03 2024-04-30 263.440 38,202 -122 0.00% 10,063,951
2024-03-14 2024-03-12 265.715 38,324 -96 0.00% 10,183,254
2024-03-13 2024-03-11 256.354 38,420 +601 0.00% 9,849,127
2024-03-08 2024-03-06 253.801 37,819 -468 0.00% 9,598,510
2024-01-30 2024-01-26 259.545 38,287 -94 0.00% 9,937,210
2023-12-29 2023-12-27 274.437 38,381 -752 0.00% 10,533,175
2023-12-28 2023-12-22 271.672 39,133 -282 0.00% 10,631,324
2023-12-15 2023-12-13 262.949 39,415 -188 0.00% 10,364,141
2023-12-14 2023-12-12 265.502 39,603 -94 0.00% 10,514,678
2023-12-05 2023-12-01 297.626 39,697 -13,161 0.00% 11,814,864
2023-12-01 2023-11-29 297.413 52,858 +376 0.00% 15,720,676
2023-11-29 2023-11-27 305.285 52,482 -282 0.00% 16,021,958
2023-11-23 2023-11-21 308.689 52,764 -2,893 0.00% 16,287,651
2023-11-20 2023-11-16 310.178 55,657 -94 0.00% 17,263,571
2023-11-17 2023-11-15 313.795 55,751 -376 0.00% 17,494,358
2023-11-14 2023-11-10 300.605 56,127 +282 0.00% 16,872,029
2023-11-08 2023-11-06 313.582 55,845 -282 0.00% 17,511,974
2023-10-30 2023-10-26 290.606 56,127 +376 0.00% 16,310,822
2023-10-27 2023-10-25 295.924 55,751 +1,504 0.00% 16,498,069
2023-10-24 2023-10-19 300.605 54,247 +376 0.00% 16,306,892
2023-10-16 2023-10-12 316.986 53,871 -376 0.00% 17,076,333
2023-10-05 2023-10-03 304.008 54,247 -1,902 0.00% 16,491,542
2023-09-22 2023-09-20 304.859 56,149 +376 0.00% 17,117,547
2023-09-20 2023-09-18 310.816 55,773 -188 0.00% 17,335,147
2023-09-04 2023-08-30 328.686 55,961 -1,974 0.00% 18,393,622
2023-08-30 2023-08-28 320.995 57,935 -376 0.00% 18,596,843
2023-08-29 2023-08-25 310.626 58,311 +883 0.00% 18,112,933
2023-08-28 2023-08-24 313.435 57,428 -3,704 0.00% 17,999,917
2023-08-24 2023-08-22 306.738 61,132 +1,852 0.01% 18,751,514
2023-08-23 2023-08-21 305.010 59,280 +2,222 0.01% 18,080,994
2023-08-21 2023-08-17 320.995 57,058 +1,852 0.00% 18,315,330
2023-08-04 2023-08-02 343.028 55,206 +1,852 0.00% 18,937,218
2023-07-27 2023-07-25 330.500 53,354 -371 0.00% 17,633,471
2023-07-26 2023-07-24 313.435 53,725 +371 0.00% 16,839,269
2023-06-07 2023-06-05 329.851 53,354 -834 0.00% 17,598,896
2023-06-06 2023-06-02 326.611 54,188 -1,851 0.00% 17,698,413
2023-05-31 2023-05-29 312.138 56,039 +1,018 0.00% 17,491,926
2023-05-23 2023-05-19 328.339 55,021 +926 0.00% 18,065,562
2023-05-22 2023-05-18 330.500 54,095 +833 0.00% 17,878,371
2023-05-16 2023-05-12 334.388 53,262 +93 0.00% 17,810,160
2023-05-12 2023-05-10 337.844 53,169 +1,852 0.00% 17,962,825
2023-05-09 2023-05-05 345.188 51,317 +1,851 0.00% 17,714,032
2023-05-03 2023-04-28 349.941 49,466 +1,852 0.00% 17,310,165
2023-04-27 2023-04-25 351.021 47,614 +3,704 0.00% 16,713,501
2023-04-14 2023-04-12 371.542 43,910 +185 0.00% 16,314,407
2023-04-13 2023-04-11 376.510 43,725 -185 0.00% 16,462,910
2023-03-27 2023-03-23 369.382 43,910 -186 0.00% 16,219,555
2023-03-08 2023-03-06 371.064 44,096 +483 0.00% 16,362,431
2023-02-24 2023-02-22 357.523 43,613 +183 0.00% 15,592,649
2023-02-07 2023-02-03 384.823 43,430 +91 0.00% 16,712,868
2023-02-01 2023-01-30 392.686 43,339 +92 0.00% 17,018,600
2023-01-30 2023-01-26 409.502 43,247 -92 0.00% 17,709,753
2023-01-06 2023-01-04 386.570 43,339 -183 0.00% 16,753,572
2022-12-07 2022-12-05 359.707 43,522 -2,289 0.00% 15,655,167
2022-12-01 2022-11-29 327.602 45,811 -3,114 0.00% 15,007,774
2022-11-24 2022-11-22 311.003 48,925 +3,114 0.00% 15,215,845
2022-11-17 2022-11-15 337.648 45,811 -3,114 0.00% 15,468,013
2022-11-16 2022-11-14 318.648 48,925 +90 0.00% 15,589,830
2022-11-15 2022-11-11 310.785 48,835 -549 0.00% 15,177,189
2022-11-11 2022-11-09 283.922 49,384 +915 0.00% 14,021,190
2022-11-02 2022-10-31 228.229 48,469 +916 0.00% 11,062,050
2022-10-26 2022-10-24 249.196 47,553 +916 0.00% 11,850,013
2022-09-23 2022-09-21 315.808 46,637 +91 0.00% 14,728,352
2022-09-21 2022-09-19 318.211 46,546 +916 0.00% 14,811,436
2022-09-01 2022-08-30 345.511 45,630 +458 0.00% 15,765,662
2022-08-31 2022-08-29 354.561 45,172 +183 0.00% 16,016,223
2022-08-30 2022-08-26 362.950 44,989 +483 0.00% 16,328,767
2022-07-13 2022-07-11 404.455 44,506 +363 0.00% 18,000,695
2022-07-06 2022-07-04 412.845 44,143 +453 0.00% 18,224,209
2022-06-29 2022-06-27 441.766 43,690 -453 0.00% 19,300,758
2022-06-17 2022-06-15 392.313 44,143 -363 0.00% 17,317,871
2022-06-16 2022-06-14 377.080 44,506 +363 0.00% 16,782,307
2022-06-09 2022-06-07 388.781 44,143 -363 0.00% 17,161,942
2022-05-13 2022-05-11 359.197 44,506 +1,359 0.00% 15,986,425
2022-05-11 2022-05-06 361.626 43,147 +91 0.00% 15,603,059
2022-04-26 2022-04-22 370.456 43,056 -91 0.00% 15,950,374
2022-04-22 2022-04-20 360.080 43,147 +91 0.00% 15,536,379
2022-04-08 2022-04-06 395.625 43,056 -54 0.00% 17,034,011
2022-03-09 2022-03-07 379.979 43,110 +530 0.00% 16,380,916
2022-01-28 2022-01-26 515.655 42,580 +358 0.00% 21,956,570
2022-01-25 2022-01-21 537.336 42,222 -179 0.00% 22,687,388
2021-12-29 2021-12-24 506.267 42,401 -179 0.00% 21,466,219
2021-12-22 2021-12-20 495.985 42,580 +179 0.00% 21,119,041
2021-12-16 2021-12-14 517.219 42,401 +179 0.00% 21,930,609
2021-12-09 2021-12-07 528.395 42,222 -179 0.00% 22,309,894
2021-11-05 2021-11-03 517.219 42,401 +179 0.00% 21,930,609
2021-10-12 2021-10-08 527.501 42,222 -895 0.00% 22,272,145
2021-10-08 2021-10-06 526.607 43,117 +895 0.00% 22,705,709
2021-09-21 2021-09-17 549.629 42,222 +89 0.00% 23,206,443
2021-09-20 2021-09-16 550.076 42,133 -89 0.00% 23,176,361
2021-09-09 2021-09-07 562.146 42,222 -90 0.00% 23,734,934
2021-08-30 2021-08-26 544.041 42,312 -89 0.00% 23,019,473
2021-08-27 2021-08-25 548.735 42,401 -895 0.00% 23,266,917
2021-08-25 2021-08-23 552.239 43,296 +895 0.00% 23,909,747
2021-08-24 2021-08-20 522.675 42,401 +406 0.00% 22,161,945
2021-08-16 2021-08-12 563.297 41,995 +177 0.00% 23,655,678
2021-08-04 2021-08-02 583.947 41,818 -443 0.00% 24,419,504
2021-07-28 2021-07-26 564.200 42,261 +89 0.00% 23,843,665
2021-07-26 2021-07-22 609.336 42,172 -886 0.00% 25,696,927
2021-07-20 2021-07-16 591.282 43,058 -89 0.00% 25,459,412
2021-07-09 2021-07-07 554.045 43,147 -177 0.00% 23,905,362
2021-06-18 2021-06-16 523.126 43,324 -89 0.00% 22,663,929
2021-06-11 2021-06-09 526.286 43,413 +89 0.00% 22,847,652
2021-05-27 2021-05-25 535.539 43,324 -89 0.00% 23,201,684
2021-05-24 2021-05-20 516.356 43,413 -177 0.00% 22,416,564
2021-05-17 2021-05-13 496.722 43,590 +177 0.00% 21,652,106
2021-05-13 2021-05-11 501.235 43,413 +177 0.00% 21,760,135
2021-04-21 2021-04-19 541.181 43,236 -177 0.00% 23,398,495
2021-03-30 2021-03-26 522.675 43,413 +798 0.00% 22,690,893
2021-03-29 2021-03-25 507.329 42,615 -886 0.00% 21,619,818
2021-03-26 2021-03-24 491.757 43,501 -887 0.00% 21,391,917
2021-03-17 2021-03-15 503.267 44,388 +355 0.00% 22,338,997
2021-03-15 2021-03-11 520.418 44,033 +88 0.00% 22,915,577
2021-03-11 2021-03-09 497.399 43,945 +355 0.00% 21,858,195
2021-03-10 2021-03-08 518.956 43,590 +354 0.00% 22,621,291
2021-03-09 2021-03-05 546.761 43,236 +424 0.00% 23,639,770
2021-03-04 2021-03-02 555.650 42,812 +88 0.00% 23,788,481
2021-03-02 2021-02-26 539.240 42,724 -878 0.00% 23,038,497
2021-02-26 2021-02-24 580.036 43,602 +965 0.00% 25,290,749
2021-02-22 2021-02-18 644.422 42,637 +878 0.00% 27,476,205
2021-02-04 2021-02-02 593.711 41,759 -439 0.00% 24,792,785
2021-02-01 2021-01-28 562.259 42,198 +439 0.00% 23,726,218
2020-12-29 2020-12-24 470.639 41,759 -1,053 0.00% 19,653,398
2020-12-22 2020-12-18 448.987 42,812 -88 0.00% 19,222,029
2020-12-04 2020-12-02 432.805 42,900 +88 0.00% 18,567,343
2020-11-23 2020-11-19 422.093 42,812 +88 0.00% 18,070,659
2020-11-13 2020-11-11 416.396 42,724 +175 0.00% 17,790,082
2020-11-03 2020-10-30 421.865 42,549 -88 0.00% 17,949,951
2020-11-02 2020-10-29 436.908 42,637 -877 0.00% 18,628,430
2020-10-12 2020-10-08 430.526 43,514 +877 0.00% 18,733,911
2020-09-28 2020-09-24 407.507 42,637 -877 0.00% 17,374,873
2020-09-24 2020-09-22 415.028 43,514 +877 0.00% 18,059,530
2020-09-08 2020-09-04 433.717 42,637 +88 0.00% 18,492,385
2020-09-07 2020-09-03 440.554 42,549 +878 0.00% 18,745,141
2020-09-02 2020-08-31 450.064 41,671 -878 0.00% 18,754,635
2020-09-01 2020-08-28 437.869 42,549 +404 0.00% 18,630,907
2020-08-26 2020-08-24 438.330 42,145 -870 0.00% 18,473,402
2020-08-25 2020-08-21 433.037 43,015 -869 0.00% 18,627,106
2020-08-24 2020-08-20 426.825 43,884 +696 0.00% 18,730,784
2020-08-17 2020-08-13 427.975 43,188 +869 0.00% 18,483,401
2020-08-14 2020-08-12 425.444 42,319 +1,043 0.00% 18,004,379
2020-08-12 2020-08-10 430.276 41,276 -8,692 0.00% 17,760,085
2020-08-11 2020-08-07 438.790 49,968 +43,460 0.00% 21,925,449
2020-08-07 2020-08-05 444.082 6,508 -869 0.00% 2,890,086
2020-08-06 2020-08-04 433.498 7,377 +869 0.00% 3,197,912
2020-08-03 2020-07-30 417.161 6,508 -869 0.00% 2,714,883
2020-07-30 2020-07-28 417.851 7,377 -435 0.00% 3,082,489
2020-07-29 2020-07-27 407.037 7,812 +435 0.00% 3,179,771
2020-07-24 2020-07-22 415.550 7,377 +869 0.00% 3,065,514
2020-07-15 2020-07-13 415.550 6,508 -1,130 0.00% 2,704,401
2020-07-13 2020-07-09 426.365 7,638 +1,130 0.00% 3,256,574
2020-07-07 2020-07-03 397.373 6,508 -174 0.00% 2,586,102
2020-07-06 2020-07-02 402.665 6,682 +174 0.00% 2,690,608
2020-07-03 2020-06-30 379.656 6,508 -87 0.00% 2,470,799
2020-06-26 2020-06-23 368.151 6,595 -869 0.00% 2,427,955
2020-06-24 2020-06-22 358.487 7,464 +869 0.00% 2,675,746
2020-06-23 2020-06-19 345.602 6,595 -1,304 0.00% 2,279,243
2020-06-12 2020-06-10 341.000 7,899 +435 0.00% 2,693,557
2020-06-10 2020-06-08 336.858 7,464 +869 0.00% 2,514,308
2020-06-08 2020-06-04 335.938 6,595 -869 0.00% 2,215,509
2020-06-04 2020-06-02 331.336 7,464 +869 0.00% 2,473,090
2020-06-03 2020-06-01 325.353 6,595 -968 0.00% 2,145,705
2020-05-28 2020-05-26 313.388 7,563 -869 0.00% 2,370,157
2020-05-21 2020-05-19 305.105 8,432 -956 0.00% 2,572,646
2020-05-15 2020-05-13 292.910 9,388 -9,585 0.00% 2,749,839
2020-05-11 2020-05-07 283.476 18,973 +8,692 0.00% 5,378,393
2020-05-05 2020-04-29 289.919 10,281 +174 0.00% 2,980,655
2020-04-15 2020-04-09 284.627 10,107 +85 0.00% 2,876,721
2020-03-11 2020-03-09 288.762 10,022 +120 0.00% 2,893,975
2020-01-29 2020-01-22 320.200 9,902 +858 0.00% 3,170,621
2020-01-23 2020-01-21 316.474 9,044 +859 0.00% 2,862,192
2020-01-22 2020-01-20 326.255 8,185 -859 0.00% 2,670,395
2020-01-20 2020-01-16 323.693 9,044 +859 0.00% 2,927,481
2020-01-15 2020-01-13 326.255 8,185 -171 0.00% 2,670,395
2020-01-13 2020-01-09 319.967 8,356 -172 0.00% 2,673,646
2020-01-07 2020-01-03 310.419 8,528 -172 0.00% 2,647,257
2020-01-06 2020-01-02 303.200 8,700 -172 0.00% 2,637,843
2019-11-05 2019-11-01 288.064 8,872 -859 0.00% 2,555,701
2019-10-30 2019-10-28 283.173 9,731 -171 0.00% 2,755,559
2019-10-28 2019-10-24 280.379 9,902 +858 0.00% 2,776,311
2019-10-23 2019-10-21 282.475 9,044 -944 0.00% 2,554,701
2019-09-19 2019-09-17 270.831 9,988 +86 0.00% 2,705,060
2019-09-16 2019-09-12 276.420 9,902 +1,717 0.00% 2,737,111
2019-09-06 2019-09-04 288.762 8,185 -15,459 0.00% 2,363,519
2019-09-04 2019-09-02 276.653 23,644 +15,545 0.00% 6,541,180
2019-08-29 2019-08-27 281.077 8,099 +86 0.00% 2,276,446
2019-08-27 2019-08-23 298.379 8,013 +121 0.00% 2,390,913
2019-08-19 2019-08-15 281.356 7,892 -85 0.00% 2,220,462
2019-08-16 2019-08-14 278.046 7,977 +85 0.00% 2,217,973
2019-08-06 2019-08-02 302.871 7,892 +84 0.00% 2,390,262
2019-08-05 2019-08-01 312.802 7,808 -169 0.00% 2,442,356
2019-07-08 2019-07-04 328.643 7,977 -866 0.00% 2,621,583
2019-07-04 2019-07-02 331.007 8,843 -338 0.00% 2,927,096
2019-06-25 2019-06-21 327.224 9,181 +338 0.00% 3,004,245
2019-06-12 2019-06-10 304.999 8,843 -85 0.00% 2,697,110
2019-06-06 2019-06-04 289.158 8,928 +85 0.00% 2,581,606
2019-05-10 2019-05-08 308.546 8,843 +85 0.00% 2,728,471
2019-05-08 2019-05-06 314.457 8,758 +1,691 0.00% 2,754,012
2019-04-23 2019-04-17 328.643 7,067 -2,537 0.00% 2,322,518
2019-04-18 2019-04-16 328.643 9,604 +2,537 0.00% 3,156,285
2019-04-17 2019-04-15 324.387 7,067 -1,015 0.00% 2,292,443
2019-04-15 2019-04-11 327.461 8,082 +82 0.00% 2,646,537
2019-04-12 2019-04-10 332.189 8,000 -84 0.00% 2,657,514
2019-04-10 2019-04-08 337.391 8,084 +846 0.00% 2,727,467
2019-04-04 2019-04-02 329.352 7,238 -2,538 0.00% 2,383,850
2019-03-20 2019-03-18 331.716 9,776 -169 0.00% 3,242,860
2019-03-19 2019-03-15 324.860 9,945 +423 0.00% 3,230,731
2019-03-14 2019-03-12 327.933 9,522 +761 0.00% 3,122,582
2019-03-13 2019-03-11 325.457 8,761 -846 0.00% 2,851,327
2019-03-12 2019-03-08 318.761 9,607 +108 0.00% 3,062,339
2019-03-06 2019-03-04 333.826 9,499 -2,509 0.00% 3,171,017
2019-03-05 2019-03-01 329.283 12,008 -167 0.00% 3,954,029
2019-03-04 2019-02-28 323.544 12,175 +1,756 0.00% 3,939,146
2019-03-01 2019-02-27 320.435 10,419 -167 0.00% 3,338,613
2019-02-28 2019-02-26 322.826 10,586 +837 0.00% 3,417,440
2019-02-27 2019-02-25 327.370 9,749 -2,510 0.00% 3,191,529
2019-02-25 2019-02-21 315.652 12,259 +2,510 0.00% 3,869,584
2019-02-20 2019-02-18 302.500 9,749 -1,255 0.00% 2,949,075
2019-02-19 2019-02-15 300.109 11,004 +418 0.00% 3,302,399
2019-02-15 2019-02-13 309.435 10,586 -1,673 0.00% 3,275,680
2019-02-14 2019-02-12 301.305 12,259 -2,509 0.00% 3,693,694
2019-02-12 2019-02-08 287.913 14,768 +1,673 0.00% 4,251,904
2019-02-11 2019-02-04 291.500 13,095 -836 0.00% 3,817,196
2019-01-24 2019-01-22 288.152 13,931 +1,672 0.00% 4,014,252
2019-01-23 2019-01-21 290.544 12,259 +1,673 0.00% 3,561,776
2019-01-11 2019-01-09 281.935 10,586 -836 0.00% 2,984,565
2018-12-28 2018-12-24 272.131 11,422 -837 0.00% 3,108,277
2018-12-06 2018-12-04 286.718 12,259 +837 0.00% 3,514,872
2018-12-05 2018-12-03 280.979 11,422 +836 0.00% 3,209,337
2018-11-29 2018-11-27 272.848 10,586 -836 0.00% 2,888,370
2018-11-06 2018-11-02 271.652 11,422 +836 0.00% 3,102,814
2018-11-01 2018-10-30 244.631 10,586 -8,363 0.00% 2,589,660
2018-10-16 2018-10-12 240.326 18,949 +8,363 0.00% 4,553,944
2018-10-15 2018-10-11 235.185 10,586 +167 0.00% 2,489,669
2018-08-21 2018-08-17 267.381 10,419 +169 0.00% 2,785,842
2018-08-20 2018-08-16 265.922 10,250 -822 0.00% 2,725,706
2018-08-16 2018-08-14 272.485 11,072 +822 0.00% 3,016,959
2018-07-31 2018-07-27 287.799 10,250 -82 0.00% 2,949,941
2018-07-19 2018-07-17 281.965 10,332 -82 0.00% 2,913,266
2018-07-11 2018-07-09 283.181 10,414 -823 0.00% 2,949,044
2018-07-05 2018-07-03 283.424 11,237 +905 0.00% 3,184,833
2018-06-21 2018-06-19 301.168 10,332 +82 0.00% 3,111,669
2018-06-19 2018-06-14 310.648 10,250 +823 0.00% 3,184,142
2018-06-14 2018-06-12 316.725 9,427 -823 0.00% 2,985,765
2018-06-11 2018-06-07 320.128 10,250 -822 0.00% 3,281,311
2018-06-04 2018-05-31 308.460 11,072 +1,645 0.00% 3,415,273
2018-06-01 2018-05-30 306.759 9,427 +10 0.00% 2,891,816
2018-04-27 2018-04-25 318.352 9,417 +1,001 0.00% 2,997,924
2018-04-26 2018-04-24 322.040 8,416 +813 0.00% 2,710,287
2018-04-20 2018-04-18 314.419 7,603 -81 0.00% 2,390,528
2018-04-16 2018-04-12 326.219 7,684 +81 0.00% 2,506,667
2018-04-10 2018-04-06 308.027 7,603 -162 0.00% 2,341,932
2018-04-06 2018-04-03 310.732 7,765 -82 0.00% 2,412,831
2018-04-04 2018-03-29 313.682 7,847 -1,627 0.00% 2,461,459
2018-04-03 2018-03-28 313.682 9,474 +81 0.00% 2,971,819
2018-03-27 2018-03-23 315.648 9,393 +82 0.00% 2,964,883
2018-03-22 2018-03-20 336.790 9,311 +407 0.00% 3,135,849
2018-03-21 2018-03-19 340.477 8,904 +894 0.00% 3,031,609
2018-03-20 2018-03-16 346.623 8,010 +82 0.00% 2,776,450
2018-03-16 2018-03-14 355.227 7,928 +813 0.00% 2,816,241
2018-03-14 2018-03-12 359.160 7,115 +244 0.00% 2,555,427
2018-03-08 2018-03-06 347.852 6,871 +407 0.00% 2,390,092
2018-03-07 2018-03-05 340.723 6,464 -1,464 0.00% 2,202,434
2018-03-06 2018-03-02 351.294 7,928 +2,278 0.00% 2,785,057
2018-03-01 2018-02-27 356.210 5,650 +325 0.00% 2,012,589
2018-02-28 2018-02-26 363.585 5,325 -1,790 0.00% 1,936,092
2018-02-22 2018-02-20 341.461 7,115 +895 0.00% 2,429,492
2018-02-21 2018-02-15 344.165 6,220 -1,545 0.00% 2,140,704
2018-02-14 2018-02-12 317.123 7,765 -163 0.00% 2,462,462
2018-02-13 2018-02-09 317.369 7,928 +163 0.00% 2,516,102
2018-02-09 2018-02-07 329.169 7,765 -1,953 0.00% 2,555,997
2018-02-08 2018-02-06 327.940 9,718 +2,766 0.00% 3,186,919
2018-02-07 2018-02-05 351.785 6,952 +3,254 0.00% 2,445,613
2018-02-01 2018-01-30 353.998 3,698 +163 0.00% 1,309,085
2018-01-29 2018-01-25 360.144 3,535 -407 0.00% 1,273,108
2018-01-25 2018-01-23 372.927 3,942 -162 0.00% 1,470,078
2018-01-24 2018-01-22 369.977 4,104 -1,953 0.00% 1,518,386
2018-01-22 2018-01-18 365.798 6,057 -81 0.00% 2,215,638
2018-01-19 2018-01-17 363.340 6,138 -2,034 0.00% 2,230,178
2018-01-18 2018-01-16 354.490 8,172 -163 0.00% 2,896,889
2018-01-17 2018-01-15 334.823 8,335 +3,254 0.00% 2,790,750
2018-01-12 2018-01-10 334.086 5,081 -666 0.00% 1,697,489
2018-01-11 2018-01-09 330.644 5,747 -961 0.00% 1,900,211
2018-01-09 2018-01-05 311.223 6,708 -407 0.00% 2,087,685
2018-01-08 2018-01-04 312.944 7,115 +82 0.00% 2,226,597
2018-01-05 2018-01-03 306.307 7,033 +1,627 0.00% 2,154,254
2018-01-04 2018-01-02 307.536 5,406 +81 0.00% 1,662,538
2017-12-13 2017-12-11 284.428 5,325 -81 0.00% 1,514,577
2017-12-12 2017-12-08 279.511 5,406 -81 0.00% 1,511,036
2017-12-11 2017-12-07 274.594 5,487 +81 0.00% 1,506,699
2017-12-08 2017-12-06 270.415 5,406 +81 0.00% 1,461,864
2017-12-06 2017-12-04 288.853 5,325 +82 0.00% 1,538,140
2017-11-29 2017-11-27 295.982 5,243 -733 0.00% 1,551,832
2017-11-28 2017-11-24 303.602 5,976 -1,627 0.00% 1,814,328
2017-11-24 2017-11-22 312.452 7,603 +2,522 0.00% 2,375,575
2017-11-23 2017-11-21 300.898 5,081 -732 0.00% 1,528,864
2017-11-22 2017-11-20 285.165 5,813 +163 0.00% 1,657,664
2017-11-21 2017-11-17 287.378 5,650 -1,627 0.00% 1,623,683
2017-11-20 2017-11-16 286.640 7,277 -82 0.00% 2,085,879
2017-11-17 2017-11-15 283.198 7,359 +82 0.00% 2,084,057
2017-11-15 2017-11-13 289.344 7,277 -19 0.00% 2,105,558
2017-11-14 2017-11-10 282.215 7,296 +19 0.00% 2,059,041
2017-11-13 2017-11-09 283.198 7,277 -163 0.00% 2,060,835
2017-11-06 2017-11-02 275.086 7,440 -81 0.00% 2,046,639
2017-10-26 2017-10-24 270.907 7,521 -733 0.00% 2,037,490
2017-10-18 2017-10-16 277.298 8,254 +1,546 0.00% 2,288,821
2017-10-11 2017-10-09 271.153 6,708 -163 0.00% 1,818,892
2017-10-10 2017-10-06 266.973 6,871 +82 0.00% 1,834,375
2017-10-09 2017-10-04 264.761 6,789 -651 0.00% 1,797,462
2017-09-29 2017-09-27 260.336 7,440 -81 0.00% 1,936,900
2017-09-28 2017-09-26 259.844 7,521 +650 0.00% 1,954,289
2017-09-20 2017-09-18 268.203 6,871 -650 0.00% 1,842,820
2017-09-08 2017-09-06 259.107 7,521 +650 0.00% 1,948,743
2017-09-06 2017-09-04 260.336 6,871 -813 0.00% 1,788,769
2017-08-30 2017-08-28 263.532 7,684 -895 0.00% 2,024,979
2017-08-29 2017-08-25 263.040 8,579 +814 0.00% 2,256,622
2017-08-25 2017-08-22 254.682 7,765 -1,628 0.00% 1,977,605
2017-08-22 2017-08-18 260.817 9,393 +115 0.00% 2,449,855
2017-08-18 2017-08-16 265.297 9,278 +804 0.00% 2,461,424
2017-08-17 2017-08-15 262.808 8,474 +80 0.00% 2,227,036
2017-08-15 2017-08-11 262.808 8,394 -723 0.00% 2,206,011
2017-08-14 2017-08-10 271.270 9,117 +964 0.00% 2,473,166
2017-08-11 2017-08-09 283.464 8,153 -1,687 0.00% 2,311,085
2017-08-07 2017-08-03 283.216 9,840 -81 0.00% 2,786,841
2017-08-02 2017-07-31 277.243 9,921 +1,607 0.00% 2,750,524
2017-07-31 2017-07-27 278.238 8,314 -803 0.00% 2,313,272
2017-07-26 2017-07-24 271.519 9,117 -4,259 0.00% 2,475,435
2017-07-24 2017-07-20 275.501 13,376 +1,044 0.00% 3,685,095
2017-07-21 2017-07-19 264.799 12,332 +2,009 0.00% 3,265,502
2017-07-20 2017-07-18 263.057 10,323 -1,526 0.00% 2,715,537
2017-07-19 2017-07-17 263.555 11,849 -81 0.00% 3,122,860
2017-07-18 2017-07-14 261.066 11,930 +1,206 0.00% 3,114,517
2017-07-17 2017-07-13 259.822 10,724 -965 0.00% 2,786,327
2017-07-05 2017-07-03 252.356 11,689 +1,366 0.00% 2,949,783
2017-07-04 2017-06-30 251.111 10,323 -80 0.00% 2,592,220
2017-07-03 2017-06-29 252.853 10,403 -884 0.00% 2,630,432
2017-06-30 2017-06-28 249.618 11,287 +402 0.00% 2,817,437
2017-06-26 2017-06-22 249.369 10,885 +1,205 0.00% 2,714,382
2017-06-20 2017-06-16 245.885 9,680 +161 0.00% 2,380,165
2017-06-14 2017-06-12 248.498 9,519 +241 0.00% 2,365,452
2017-06-06 2017-06-02 255.093 9,278 -2,973 0.00% 2,366,754
2017-05-22 2017-05-18 243.023 12,251 -161 0.00% 2,977,273
2017-05-18 2017-05-16 244.765 12,412 +804 0.00% 3,038,022
2017-05-12 2017-05-10 241.654 11,608 -643 0.00% 2,805,120
2017-04-28 2017-04-26 243.592 12,251 +128 0.00% 2,984,246
2017-03-30 2017-03-28 245.730 12,123 -238 0.00% 2,978,984
2017-03-22 2017-03-20 252.018 12,361 -80 0.00% 3,115,192
2017-03-21 2017-03-17 247.113 12,441 -159 0.00% 3,074,336
2017-02-28 2017-02-24 249.000 12,600 +636 0.00% 3,137,395
2017-02-24 2017-02-22 251.515 11,964 -397 0.00% 3,009,122
2017-02-17 2017-02-15 254.030 12,361 -318 0.00% 3,140,063
2017-02-16 2017-02-14 248.748 12,679 +795 0.00% 3,153,877
2017-02-15 2017-02-13 249.880 11,884 +795 0.00% 2,969,573
2017-02-14 2017-02-10 246.233 11,089 +795 0.00% 2,730,477
2017-02-13 2017-02-09 245.856 10,294 -238 0.00% 2,530,838
2017-02-10 2017-02-08 245.856 10,532 -636 0.00% 2,589,352
2017-02-09 2017-02-07 234.789 11,168 +159 0.00% 2,622,124
2017-01-13 2017-01-11 236.801 11,009 -80 0.00% 2,606,944
2017-01-09 2017-01-05 233.028 11,089 -79 0.00% 2,584,052
2016-12-29 2016-12-23 226.238 11,168 -159 0.00% 2,526,620
2016-12-22 2016-12-20 229.004 11,327 +79 0.00% 2,593,930
2016-12-20 2016-12-16 232.777 11,248 +239 0.00% 2,618,274
2016-12-19 2016-12-15 235.041 11,009 +238 0.00% 2,587,561
2016-12-15 2016-12-13 238.436 10,771 +716 0.00% 2,568,194
2016-12-09 2016-12-07 243.466 10,055 +159 0.00% 2,448,053
2016-12-06 2016-12-02 255.036 9,896 +79 0.00% 2,523,836
2016-11-17 2016-11-15 255.790 9,817 +239 0.00% 2,511,095
2016-11-11 2016-11-09 254.533 9,578 +239 0.00% 2,437,916
2016-11-10 2016-11-08 256.042 9,339 -159 0.00% 2,391,176
2016-11-07 2016-11-03 251.766 9,498 +159 0.00% 2,391,276
2016-10-19 2016-10-17 255.790 9,339 +238 0.00% 2,388,827
2016-10-13 2016-10-11 260.066 9,101 -1,590 0.00% 2,366,863
2016-10-06 2016-10-04 260.569 10,691 -239 0.00% 2,785,746
2016-09-28 2016-09-26 255.287 10,930 +239 0.00% 2,790,292
2016-09-26 2016-09-22 260.066 10,691 -1,511 0.00% 2,780,368
2016-09-23 2016-09-21 261.575 12,202 +106 0.00% 3,191,742
2016-09-22 2016-09-20 260.569 12,096 -397 0.00% 3,151,846
2016-09-20 2016-09-15 256.042 12,493 -7,872 0.00% 3,198,733
2016-09-19 2016-09-14 250.634 20,365 +79 0.00% 5,104,170
2016-09-14 2016-09-12 252.772 20,286 +239 0.00% 5,127,739
2016-09-13 2016-09-09 263.587 20,047 +1,272 0.00% 5,284,137
2016-09-12 2016-09-08 249.754 18,775 -80 0.00% 4,689,134
2016-09-09 2016-09-07 249.000 18,855 +1,591 0.00% 4,694,887
2016-09-08 2016-09-06 249.125 17,264 -80 0.00% 4,300,900
2016-08-23 2016-08-19 243.252 17,344 +200 0.00% 4,218,970
2016-08-19 2016-08-17 243.252 17,144 +157 0.00% 4,170,319
2016-07-28 2016-07-26 246.433 16,987 -78 0.00% 4,186,157
2016-07-25 2016-07-21 243.634 17,065 -315 0.00% 4,157,616
2016-07-20 2016-07-18 242.362 17,380 -1,572 0.00% 4,212,249
2016-07-19 2016-07-15 241.471 18,952 -157 0.00% 4,576,363
2016-07-08 2016-07-06 233.456 19,109 +79 0.00% 4,461,114
2016-07-04 2016-06-29 237.146 19,030 +78 0.00% 4,512,882
2016-06-30 2016-06-28 234.474 18,952 -4,637 0.00% 4,443,750
2016-06-29 2016-06-27 234.601 23,589 -79 0.00% 5,534,007
2016-06-14 2016-06-10 237.782 23,668 +551 0.00% 5,627,819
2016-06-03 2016-06-01 236.255 23,117 -786 0.00% 5,461,509
2016-06-02 2016-05-31 236.637 23,903 -670 0.00% 5,656,328
2016-05-23 2016-05-19 226.077 24,573 +8,646 0.00% 5,555,394
2016-05-16 2016-05-12 231.039 15,927 +786 0.00% 3,679,756
2016-05-06 2016-05-04 238.545 15,141 +157 0.00% 3,611,812
2016-05-03 2016-04-28 255.899 14,984 +219 0.00% 3,834,398
2016-04-28 2016-04-26 258.740 14,765 +233 0.00% 3,820,295
2016-04-25 2016-04-21 259.515 14,532 -78 0.00% 3,771,266
2016-04-18 2016-04-14 250.348 14,610 -774 0.00% 3,657,579
2016-04-15 2016-04-13 250.089 15,384 +774 0.00% 3,847,376
2016-04-11 2016-04-07 239.115 14,610 -232 0.00% 3,493,469
2016-04-07 2016-04-05 234.854 14,842 +232 0.00% 3,485,707
2016-03-29 2016-03-23 238.082 14,610 -77 0.00% 3,478,379
2016-03-24 2016-03-22 240.406 14,687 -78 0.00% 3,530,844
2016-03-23 2016-03-21 239.373 14,765 -232 0.00% 3,534,345
2016-03-09 2016-03-07 223.492 14,997 -1,549 0.00% 3,351,716
2016-03-04 2016-03-02 225.946 16,546 +1,317 0.00% 3,738,495
2016-02-26 2016-02-24 222.460 15,229 -775 0.00% 3,387,836
2016-02-18 2016-02-16 218.199 16,004 +775 0.00% 3,492,054
2016-01-25 2016-01-21 209.807 15,229 +77 0.00% 3,195,144
2016-01-21 2016-01-19 228.657 15,152 +232 0.00% 3,464,609
2016-01-20 2016-01-18 222.718 14,920 -77 0.00% 3,322,949
2016-01-18 2016-01-14 232.143 14,997 +232 0.00% 3,481,447
2016-01-13 2016-01-11 235.112 14,765 -77 0.00% 3,471,436
2016-01-12 2016-01-08 240.793 14,842 +77 0.00% 3,573,855
2016-01-05 2015-12-31 256.287 14,765 -697 0.00% 3,784,075
2015-12-30 2015-12-28 258.740 15,462 +78 0.00% 4,000,637
2015-12-29 2015-12-24 262.355 15,384 -233 0.00% 4,036,070
2015-12-14 2015-12-10 256.416 15,617 +78 0.00% 4,004,447
2015-12-11 2015-12-09 256.029 15,539 +310 0.00% 3,978,428
2015-12-01 2015-11-27 263.130 15,229 +1,316 0.00% 4,007,202
2015-11-25 2015-11-23 271.651 13,913 -232 0.00% 3,779,482
2015-11-20 2015-11-18 264.937 14,145 +232 0.00% 3,747,538
2015-11-16 2015-11-12 276.041 13,913 -232 0.00% 3,840,557
2015-11-11 2015-11-09 274.492 14,145 -12,857 0.00% 3,882,683
2015-11-06 2015-11-04 270.102 27,002 -1,007 0.00% 7,293,288
2015-10-23 2015-10-20 262.097 28,009 -232 0.00% 7,341,070
2015-10-20 2015-10-16 266.487 28,241 -6,274 0.00% 7,525,849
2015-10-19 2015-10-15 265.196 34,515 -78 0.00% 9,153,223
2015-10-14 2015-10-12 257.578 34,593 -464 0.00% 8,910,393
2015-10-12 2015-10-08 249.315 35,057 -775 0.00% 8,740,228
2015-10-07 2015-10-05 241.052 35,832 -77 0.00% 8,637,361
2015-09-25 2015-09-23 237.307 35,909 +77 0.00% 8,521,470
2015-09-24 2015-09-22 240.922 35,832 +477 0.00% 8,632,735
2015-09-22 2015-09-18 242.085 35,355 +77 0.00% 8,558,898
2015-09-21 2015-09-17 241.439 35,278 -774 0.00% 8,517,483
2015-09-15 2015-09-11 240.535 36,052 +774 0.00% 8,671,774
2015-09-10 2015-09-08 236.533 35,278 -852 0.00% 8,344,401
2015-09-07 2015-09-02 229.044 36,130 +78 0.00% 8,275,368
2015-09-01 2015-08-28 237.436 36,052 +232 0.00% 8,560,060
2015-08-28 2015-08-26 230.464 35,820 +310 0.00% 8,255,237
2015-08-26 2015-08-24 234.253 35,510 +7,745 0.00% 8,318,316
2015-08-25 2015-08-21 251.858 27,765 +11,973 0.00% 6,992,833
2015-08-24 2015-08-20 257.113 15,792 +913 0.00% 4,060,330
2015-08-21 2015-08-19 263.288 14,879 +229 0.00% 3,917,463
2015-08-20 2015-08-18 266.704 14,650 +380 0.00% 3,907,213
2015-08-17 2015-08-13 270.383 14,270 +305 0.00% 3,858,360
2015-08-14 2015-08-12 271.959 13,965 +76 0.00% 3,797,910
2015-08-13 2015-08-11 283.783 13,889 -76 0.00% 3,941,469
2015-08-12 2015-08-10 286.674 13,965 -77 0.00% 4,003,401
2015-08-11 2015-08-07 278.791 14,042 -76 0.00% 3,914,783
2015-08-04 2015-07-31 276.163 14,118 +153 0.00% 3,898,875
2015-07-29 2015-07-27 274.850 13,965 +152 0.00% 3,838,274
2015-07-28 2015-07-24 289.039 13,813 +76 0.00% 3,992,492
2015-07-24 2015-07-22 291.929 13,737 +76 0.00% 4,010,231
2015-07-16 2015-07-14 306.907 13,661 +228 0.00% 4,192,651
2015-07-15 2015-07-13 314.789 13,433 -76 0.00% 4,228,567
2015-07-14 2015-07-10 314.264 13,509 -76 0.00% 4,245,392
2015-07-13 2015-07-09 306.907 13,585 -533 0.00% 4,169,326
2015-07-10 2015-07-08 267.229 14,118 +457 0.00% 3,772,746
2015-07-09 2015-07-07 291.666 13,661 +457 0.00% 3,984,454
2015-07-08 2015-07-06 308.746 13,204 +304 0.00% 4,076,681
2015-07-07 2015-07-03 341.328 12,900 +152 0.00% 4,403,137
2015-07-06 2015-07-02 352.890 12,748 +381 0.00% 4,498,642
2015-07-03 2015-06-30 359.459 12,367 +152 0.00% 4,445,431
2015-07-02 2015-06-29 361.298 12,215 +76 0.00% 4,413,260
2015-06-19 2015-06-17 374.962 12,139 -761 0.00% 4,551,665
2015-06-17 2015-06-15 377.852 12,900 +228 0.00% 4,874,297
2015-06-16 2015-06-12 389.677 12,672 -152 0.00% 4,937,984
2015-06-12 2015-06-10 375.225 12,824 +229 0.00% 4,811,883
2015-06-11 2015-06-09 379.955 12,595 +989 0.00% 4,785,528
2015-06-08 2015-06-04 386.261 11,606 +761 0.00% 4,482,944
2015-06-05 2015-06-03 386.786 10,845 +278 0.00% 4,194,699
2015-06-04 2015-06-02 389.940 10,567 -533 0.00% 4,120,491
2015-06-02 2015-05-29 392.042 11,100 +229 0.00% 4,351,662
2015-05-28 2015-05-26 406.494 10,871 -533 0.00% 4,418,992
2015-05-27 2015-05-22 385.735 11,404 -381 0.00% 4,398,926
2015-05-21 2015-05-19 379.429 11,785 -761 0.00% 4,471,571
2015-05-19 2015-05-15 380.480 12,546 -228 0.00% 4,773,503
2015-05-15 2015-05-13 366.291 12,774 +989 0.00% 4,679,000
2015-05-14 2015-05-12 373.123 11,785 +457 0.00% 4,397,252
2015-05-13 2015-05-11 379.955 11,328 -761 0.00% 4,304,125
2015-05-12 2015-05-08 372.860 12,089 +761 0.00% 4,507,504
2015-05-11 2015-05-07 368.130 11,328 +685 0.00% 4,170,180
2015-05-08 2015-05-06 375.750 10,643 +228 0.00% 3,999,111
2015-05-07 2015-05-05 379.955 10,415 -152 0.00% 3,957,227
2015-05-06 2015-05-04 386.261 10,567 +609 0.00% 4,081,619
2015-05-04 2015-04-29 388.552 9,958 +72 0.00% 3,869,200
2015-04-29 2015-04-27 395.169 9,886 -755 0.00% 3,906,640
2015-04-28 2015-04-24 391.728 10,641 +151 0.00% 4,168,378
2015-04-27 2015-04-23 392.787 10,490 -227 0.00% 4,120,333
2015-04-23 2015-04-21 379.288 10,717 -76 0.00% 4,064,830
2015-04-20 2015-04-16 379.023 10,793 +756 0.00% 4,090,799
2015-04-17 2015-04-15 377.435 10,037 +76 0.00% 3,788,318
2015-04-16 2015-04-14 377.965 9,961 +906 0.00% 3,764,906
2015-04-15 2015-04-13 393.581 9,055 -755 0.00% 3,563,874
2015-04-13 2015-04-09 317.088 9,810 -37,404 0.00% 3,110,633
2015-04-10 2015-04-08 291.149 47,214 -76,998 0.01% 13,746,320
2015-04-09 2015-04-02 259.388 124,212 +113,419 0.01% 32,219,041
2015-04-08 2015-04-01 258.726 10,793 -377 0.00% 2,792,428
2015-04-02 2015-03-31 251.447 11,170 +1,133 0.00% 2,808,664
2015-04-01 2015-03-30 255.417 10,037 -1,987 0.00% 2,563,623
2015-03-31 2015-03-27 236.625 12,024 +22 0.00% 2,845,178
2015-03-10 2015-03-06 233.052 12,002 +756 0.00% 2,797,087
2015-03-04 2015-03-02 236.890 11,246 -378 0.00% 2,664,061
2015-02-25 2015-02-23 235.037 11,624 +756 0.00% 2,732,068
2015-02-09 2015-02-05 235.566 10,868 -756 0.00% 2,560,133
2015-01-29 2015-01-27 238.345 11,624 -755 0.00% 2,770,526
2015-01-28 2015-01-26 240.595 12,379 -152 0.00% 2,978,327
2015-01-12 2015-01-08 235.302 12,531 -302 0.00% 2,948,563
2015-01-09 2015-01-07 237.287 12,833 -378 0.00% 3,045,099
2015-01-08 2015-01-06 235.037 13,211 -75 0.00% 3,105,072
2015-01-07 2015-01-05 234.640 13,286 -227 0.00% 3,117,425
2015-01-02 2014-12-29 228.949 13,513 +76 0.00% 3,093,790
2014-12-30 2014-12-24 226.699 13,437 +226 0.00% 3,046,160
2014-12-22 2014-12-18 224.450 13,211 +76 0.00% 2,965,204
2014-12-17 2014-12-15 229.479 13,135 +227 0.00% 3,014,201
2014-12-11 2014-12-09 234.110 12,908 -756 0.00% 3,021,898
2014-12-10 2014-12-08 243.374 13,664 -151 0.00% 3,325,466
2014-12-09 2014-12-05 235.566 13,815 -907 0.00% 3,254,347
2014-12-08 2014-12-04 231.331 14,722 -378 0.00% 3,405,659
2014-12-05 2014-12-03 228.023 15,100 -226 0.00% 3,443,144
2014-11-27 2014-11-25 220.479 15,326 +75 0.00% 3,379,067
2014-11-26 2014-11-24 223.788 15,251 -151 0.00% 3,412,989
2014-11-24 2014-11-20 219.421 15,402 +378 0.00% 3,379,517
2014-11-21 2014-11-19 222.332 15,024 +756 0.00% 3,340,318
2014-11-19 2014-11-17 235.699 14,268 +1,057 0.00% 3,362,947
2014-11-13 2014-11-11 241.125 13,211 -22,442 0.00% 3,185,496
2014-11-12 2014-11-10 242.977 35,653 -302 0.00% 8,662,869
2014-11-07 2014-11-05 228.420 35,955 -302 0.00% 8,212,834
2014-10-30 2014-10-28 223.920 36,257 +151 0.00% 8,118,676
2014-10-15 2014-10-13 227.758 36,106 +151 0.00% 8,223,434
2014-10-13 2014-10-09 230.008 35,955 -151 0.00% 8,269,934
2014-10-08 2014-10-06 231.331 36,106 -151 0.00% 8,352,448
2014-10-06 2014-09-30 221.141 36,257 +151 0.00% 8,017,912
2014-09-30 2014-09-26 231.993 36,106 +302 0.00% 8,376,339
2014-09-19 2014-09-17 234.904 35,804 +756 0.00% 8,410,521
2014-09-01 2014-08-28 231.331 35,048 +151 0.00% 8,107,700
2014-08-28 2014-08-26 237.948 34,897 +151 0.00% 8,303,683
2014-08-21 2014-08-19 243.639 34,746 -604 0.00% 8,465,480
2014-08-20 2014-08-18 246.614 35,350 -22,669 0.00% 8,717,820
2014-08-19 2014-08-15 244.743 58,019 +426 0.01% 14,199,750
2014-08-18 2014-08-14 241.936 57,593 -7,482 0.01% 13,933,826
2014-08-13 2014-08-11 239.530 65,075 -18,030 0.01% 15,587,422
2014-08-11 2014-08-07 237.391 83,105 -10,474 0.01% 19,728,417
2014-08-04 2014-07-31 231.911 93,579 -748 0.01% 21,702,012
2014-08-01 2014-07-30 228.837 94,327 +300 0.01% 21,585,489
2014-07-31 2014-07-29 233.782 94,027 -973 0.01% 21,981,864
2014-07-25 2014-07-23 212.663 95,000 -748 0.01% 20,203,002
2014-07-09 2014-07-07 205.980 95,748 -748 0.01% 19,722,160
2014-07-08 2014-07-04 199.831 96,496 +224 0.01% 19,282,912
2014-07-07 2014-07-03 199.163 96,272 -299 0.01% 19,173,808
2014-06-06 2014-06-04 194.618 96,571 -150 0.01% 18,794,476
2014-05-27 2014-05-23 187.668 96,721 +1,158 0.01% 18,151,395
2014-05-21 2014-05-19 187.668 95,563 +150 0.01% 17,934,076
2014-05-19 2014-05-15 190.207 95,413 -299 0.01% 18,148,242
2014-05-14 2014-05-12 189.405 95,712 -225 0.01% 18,128,353
2014-05-13 2014-05-09 186.465 95,937 -7,481 0.01% 17,888,852
2014-04-22 2014-04-16 195.748 103,418 +1,233 0.01% 20,243,915
2014-04-17 2014-04-15 191.961 102,185 +443 0.01% 19,615,500
2014-04-15 2014-04-11 197.507 101,742 +592 0.01% 20,094,767
2014-04-11 2014-04-09 178.974 101,150 -370 0.01% 18,103,209
2014-04-10 2014-04-08 177.621 101,520 -74 0.01% 18,032,094
2014-04-08 2014-04-04 176.539 101,594 -369 0.01% 17,935,290
2014-04-04 2014-04-02 170.451 101,963 -666 0.01% 17,379,729
2014-03-28 2014-03-26 159.358 102,629 -7,504 0.01% 16,354,800
2014-03-24 2014-03-20 153.136 110,133 +7,393 0.01% 16,865,287
2014-03-05 2014-03-03 162.064 102,740 +7,392 0.01% 16,650,459
2014-03-03 2014-02-27 163.823 95,348 +148 0.01% 15,620,163
2014-02-26 2014-02-24 163.417 95,200 +19,958 0.01% 15,557,282
2014-02-18 2014-02-14 167.069 75,242 +148 0.01% 12,570,632
2014-02-06 2014-02-04 163.958 75,094 +370 0.01% 12,312,258
2013-12-30 2013-12-24 177.080 74,724 +369 0.01% 13,232,125
2013-12-16 2013-12-12 179.921 74,355 +370 0.01% 13,378,014
2013-12-11 2013-12-09 186.550 73,985 -22,916 0.01% 13,801,865
2013-12-02 2013-11-28 183.979 96,901 +740 0.01% 17,827,769
2013-11-27 2013-11-25 184.926 96,161 -740 0.01% 17,782,685
2013-11-22 2013-11-20 187.902 96,901 -7,835 0.01% 18,207,920
2013-11-06 2013-11-04 170.045 104,736 -1,479 0.01% 17,809,884
2013-10-30 2013-10-28 167.069 106,215 +444 0.01% 17,745,272
2013-10-16 2013-10-11 172.751 105,771 -148 0.01% 18,272,053
2013-10-15 2013-10-10 171.669 105,919 +370 0.01% 18,182,991
2013-10-10 2013-10-08 172.210 105,549 +369 0.01% 18,176,588
2013-09-30 2013-09-26 169.099 105,180 +1,450 0.01% 17,785,784
2013-09-24 2013-09-19 176.404 103,730 -296 0.01% 18,298,345
2013-09-13 2013-09-11 171.669 104,026 -369 0.01% 17,858,022
2013-09-12 2013-09-10 171.804 104,395 -370 0.01% 17,935,491
2013-08-27 2013-08-23 168.056 104,765 +1,543 0.01% 17,606,376
2013-08-16 2013-08-13 173.411 103,222 -146 0.01% 17,899,791
2013-08-06 2013-08-02 168.330 103,368 -364 0.01% 17,399,987
2013-08-02 2013-07-31 165.447 103,732 +5,826 0.01% 17,162,168
2013-07-31 2013-07-29 166.271 97,906 +14,567 0.01% 16,278,928
2013-07-18 2013-07-16 167.095 83,339 -3,642 0.01% 13,925,513
2013-07-08 2013-07-04 159.406 86,981 -728 0.01% 13,865,290
2013-07-02 2013-06-27 157.209 87,709 +10,925 0.01% 13,788,658
2013-06-28 2013-06-26 159.955 76,784 +146 0.01% 12,281,997
2013-06-26 2013-06-24 159.131 76,638 +4,005 0.01% 12,195,509
2013-06-25 2013-06-21 163.662 72,633 +146 0.01% 11,887,282
2013-05-27 2013-05-23 178.628 72,487 -146 0.01% 12,948,211
2013-05-20 2013-05-15 179.452 72,633 +219 0.01% 13,034,126
2013-05-14 2013-05-10 181.786 72,414 +146 0.01% 13,163,848
2013-05-13 2013-05-09 179.452 72,268 +25,491 0.01% 12,968,626
2013-05-10 2013-05-08 184.395 46,777 +7,283 0.01% 8,625,429
2013-04-26 2013-04-24 179.646 39,494 +436 0.00% 7,094,956
2013-04-25 2013-04-23 175.898 39,058 +14,406 0.00% 6,870,225
2013-04-24 2013-04-22 178.119 24,652 -72 0.00% 4,390,997
2013-04-19 2013-04-17 175.204 24,724 +7,203 0.00% 4,331,740
2013-04-17 2013-04-15 177.980 17,521 -72 0.00% 3,118,396
2013-04-16 2013-04-12 181.174 17,593 -72 0.00% 3,187,387
2013-04-11 2013-04-09 177.703 17,665 -72 0.00% 3,139,120
2013-04-03 2013-03-28 183.534 17,737 -721 0.00% 3,255,337
2013-03-11 2013-03-07 191.308 18,458 -144 0.00% 3,531,166
2013-03-05 2013-03-01 194.501 18,602 +144 0.00% 3,618,113
2013-03-01 2013-02-27 191.308 18,458 +144 0.00% 3,531,166
2013-02-28 2013-02-26 191.308 18,314 +144 0.00% 3,503,618
2013-02-26 2013-02-22 196.723 18,170 +505 0.00% 3,574,449
2013-02-25 2013-02-21 197.833 17,665 -145 0.00% 3,494,724
2013-02-07 2013-02-05 202.692 17,810 +721 0.00% 3,609,949
2013-02-01 2013-01-30 205.608 17,089 -4,322 0.00% 3,513,630
2013-01-30 2013-01-28 203.664 21,411 -720 0.00% 4,360,652
2013-01-17 2013-01-15 206.718 22,131 +720 0.00% 4,574,884
2013-01-16 2013-01-14 203.942 21,411 -720 0.00% 4,366,597
2013-01-09 2013-01-07 201.443 22,131 +1,440 0.00% 4,458,131
2013-01-04 2013-01-02 197.000 20,691 -1,945 0.00% 4,076,132
2013-01-03 2012-12-31 183.117 22,636 +721 0.00% 4,145,041
2012-12-28 2012-12-24 181.451 21,915 +360 0.00% 3,976,504
2012-12-20 2012-12-18 181.312 21,555 -720 0.00% 3,908,189
2012-12-19 2012-12-17 181.312 22,275 -937 0.00% 4,038,734
2012-12-13 2012-12-11 176.176 23,212 +937 0.00% 4,089,390
2012-12-12 2012-12-10 175.898 22,275 -144 0.00% 3,918,128
2012-12-07 2012-12-05 176.037 22,419 -145 0.00% 3,946,570
2012-12-06 2012-12-04 171.039 22,564 +505 0.00% 3,859,323
2012-12-05 2012-12-03 170.345 22,059 -721 0.00% 3,757,636
2012-12-03 2012-11-29 173.260 22,780 +361 0.00% 3,946,868
2012-11-30 2012-11-28 172.566 22,419 +360 0.00% 3,868,759
2012-11-29 2012-11-27 174.371 22,059 +72 0.00% 3,846,447
2012-11-28 2012-11-26 176.453 21,987 -216 0.00% 3,879,680
2012-11-26 2012-11-22 176.731 22,203 +216 0.00% 3,923,958
2012-11-20 2012-11-16 170.761 21,987 +216 0.00% 3,754,529
2012-11-08 2012-11-06 179.924 21,771 +720 0.00% 3,917,128
2012-11-06 2012-11-02 182.562 21,051 -432 0.00% 3,843,110
2012-11-05 2012-11-01 178.536 21,483 -864 0.00% 3,835,484
2012-10-31 2012-10-29 176.176 22,347 +720 0.00% 3,936,998
2012-10-26 2012-10-24 179.369 21,627 -12,966 0.00% 3,879,209
2012-10-25 2012-10-22 174.371 34,593 -1,440 0.00% 6,032,012
2012-10-18 2012-10-16 162.154 36,033 +720 0.00% 5,842,888
2012-10-15 2012-10-11 162.293 35,313 -144 0.00% 5,731,040
2012-09-21 2012-09-19 168.957 35,457 -558 0.00% 5,990,691
2012-09-19 2012-09-17 167.846 36,015 -360 0.00% 6,044,969
2012-09-17 2012-09-13 152.297 36,375 -216 0.00% 5,539,798
2012-08-21 2012-08-17 153.780 36,591 +617 0.00% 5,626,949
2012-08-10 2012-08-08 154.062 35,974 -425 0.00% 5,542,227
2012-08-09 2012-08-07 152.650 36,399 -1,629 0.00% 5,556,303
2012-08-01 2012-07-30 147.707 38,028 -14,163 0.00% 5,617,020
2012-07-31 2012-07-27 143.754 52,191 +212 0.01% 7,502,642
2012-07-30 2012-07-26 141.635 51,979 +3,541 0.01% 7,362,065
2012-07-26 2012-07-24 143.330 48,438 +708 0.01% 6,942,615
2012-07-16 2012-07-12 146.860 47,730 +213 0.01% 7,009,638
2012-07-12 2012-07-10 151.097 47,517 -142 0.01% 7,179,655
2012-07-04 2012-06-29 155.333 47,659 +12,747 0.01% 7,403,011
2012-06-27 2012-06-25 153.356 34,912 +142 0.00% 5,353,963
2012-06-06 2012-06-04 143.330 34,770 +708 0.00% 4,983,581
2012-06-05 2012-06-01 150.532 34,062 +212 0.00% 5,127,411
2012-06-01 2012-05-30 157.027 33,850 +283 0.00% 5,315,379
2012-05-29 2012-05-25 155.757 33,567 +142 0.00% 5,228,280
2012-05-22 2012-05-18 154.768 33,425 +142 0.00% 5,173,123
2012-05-17 2012-05-15 163.241 33,283 +141 0.00% 5,433,143
2012-05-11 2012-05-09 167.901 33,142 +142 0.00% 5,564,567
2012-05-09 2012-05-07 171.855 33,000 +142 0.00% 5,671,205
2012-04-30 2012-04-26 175.809 32,858 +849 0.00% 5,776,720
2012-04-25 2012-04-23 183.328 32,009 +942 0.00% 5,868,140
2012-04-19 2012-04-17 185.912 31,067 -2,786 0.00% 5,775,726
2012-03-26 2012-03-22 192.659 33,853 -348 0.00% 6,522,096
2012-03-19 2012-03-15 200.842 34,201 -2,090 0.00% 6,869,008
2012-03-15 2012-03-13 199.407 36,291 -3,483 0.00% 7,236,668
2012-03-12 2012-03-08 196.392 39,774 -348 0.01% 7,811,292
2012-03-09 2012-03-07 194.526 40,122 +14,279 0.01% 7,804,757
2012-02-27 2012-02-23 207.446 25,843 +697 0.00% 5,361,030
2012-02-23 2012-02-21 210.174 25,146 -27,863 0.00% 5,285,030
2012-02-22 2012-02-20 209.456 53,009 +27,863 0.01% 11,103,053
2012-02-21 2012-02-17 209.169 25,146 -697 0.00% 5,259,760
2012-02-15 2012-02-13 203.283 25,843 -418 0.00% 5,253,439
2012-02-13 2012-02-09 206.872 26,261 -44,580 0.00% 5,432,663
2012-02-10 2012-02-08 200.986 70,841 +44,580 0.01% 14,238,040
2012-02-09 2012-02-07 194.956 26,261 -1,393 0.00% 5,119,747
2012-02-08 2012-02-06 197.684 27,654 +349 0.00% 5,466,752
2012-02-07 2012-02-03 196.679 27,305 -7,105 0.00% 5,370,321
2012-02-06 2012-02-02 196.535 34,410 -34,829 0.00% 6,762,786
2012-02-03 2012-02-01 192.946 69,239 +41,794 0.01% 13,359,418
2012-01-30 2012-01-26 192.659 27,445 -2,089 0.00% 5,287,535
2012-01-27 2012-01-20 189.070 29,534 -697 0.00% 5,584,002
2012-01-26 2012-01-19 187.635 30,231 +697 0.00% 5,672,384
2012-01-20 2012-01-18 184.333 29,534 -140 0.00% 5,444,084
2012-01-10 2012-01-06 175.145 29,674 -348 0.00% 5,197,248
2011-12-08 2011-12-06 187.348 30,022 +139 0.00% 5,624,548
2011-12-05 2011-12-01 186.486 29,883 -139 0.00% 5,572,766
2011-12-01 2011-11-29 176.580 30,022 -139 0.00% 5,301,298
2011-11-29 2011-11-25 169.690 30,161 +139 0.00% 5,118,005
2011-11-21 2011-11-17 179.739 30,022 +139 0.00% 5,396,118
2011-11-08 2011-11-04 194.813 29,883 -54,541 0.00% 5,821,589
2011-11-07 2011-11-03 187.635 84,424 +55,725 0.01% 15,840,869
2011-11-02 2011-10-31 192.516 28,699 +209 0.00% 5,525,010
2011-11-01 2011-10-28 196.392 28,490 -278 0.00% 5,595,205
2011-10-31 2011-10-27 183.184 28,768 -21,245 0.00% 5,269,845
2011-10-28 2011-10-26 169.690 50,013 +20,897 0.01% 8,486,681
2011-10-18 2011-10-14 169.690 29,116 -349 0.00% 4,940,679
2011-10-11 2011-10-07 157.917 29,465 -41,654 0.00% 4,653,038
2011-10-10 2011-10-06 145.858 71,119 +42,142 0.01% 10,373,298
2011-09-30 2011-09-27 176.580 28,977 +3,483 0.00% 5,116,772
2011-09-26 2011-09-22 181.892 25,494 +2,089 0.00% 4,637,160
2011-09-23 2011-09-21 191.224 23,405 +140 0.00% 4,475,591
2011-09-20 2011-09-16 200.699 23,265 -697 0.00% 4,669,256
2011-09-19 2011-09-15 195.818 23,962 -139 0.00% 4,692,183
2011-09-16 2011-09-14 192.516 24,101 +139 0.00% 4,639,822
2011-09-15 2011-09-12 194.238 23,962 +2,786 0.00% 4,654,343
2011-09-08 2011-09-06 202.565 21,176 +2,787 0.00% 4,289,517
2011-09-07 2011-09-05 201.417 18,389 -349 0.00% 3,703,849
2011-09-05 2011-09-01 207.590 18,738 -696 0.00% 3,889,816
2011-09-02 2011-08-31 209.312 19,434 -348 0.00% 4,067,778
2011-09-01 2011-08-30 204.718 19,782 -209 0.00% 4,049,741
2011-08-30 2011-08-26 203.426 19,991 +209 0.00% 4,066,697
2011-08-25 2011-08-23 215.187 19,782 -2,090 0.00% 4,256,830
2011-08-24 2011-08-22 211.253 21,872 +320 0.00% 4,620,533
2011-08-19 2011-08-17 207.611 21,552 +137 0.00% 4,474,434
2011-08-17 2011-08-15 204.406 21,415 -137 0.00% 4,377,351
2011-08-15 2011-08-11 198.870 21,552 +137 0.00% 4,286,036
2011-08-11 2011-08-09 200.472 21,415 +686 0.00% 4,293,111
2011-08-10 2011-08-08 210.234 20,729 +1,716 0.00% 4,357,931
2011-08-09 2011-08-05 217.955 19,013 +1,098 0.00% 4,143,982
2011-08-08 2011-08-04 228.591 17,915 +687 0.00% 4,095,202
2011-08-01 2011-07-28 236.604 17,228 +206 0.00% 4,076,210
2011-07-15 2011-07-13 237.478 17,022 +4,118 0.00% 4,042,349
2011-06-23 2011-06-21 235.147 12,904 +2,746 0.00% 3,034,335
2011-06-22 2011-06-20 228.591 10,158 +343 0.00% 2,322,024
2011-06-15 2011-06-13 241.994 9,815 +343 0.00% 2,375,175
2011-06-14 2011-06-10 244.617 9,472 +137 0.00% 2,317,011
2011-05-06 2011-05-04 253.504 9,335 -2,745 0.00% 2,366,460
2011-04-28 2011-04-26 262.246 12,080 +480 0.00% 3,167,926
2011-04-27 2011-04-21 264.868 11,600 -137 0.00% 3,072,469
2011-04-21 2011-04-19 260.352 11,737 +137 0.00% 3,055,746
2011-04-20 2011-04-18 264.285 11,600 -137 0.00% 3,065,709
2011-04-14 2011-04-12 267.403 11,737 +686 0.00% 3,138,507
2011-04-13 2011-04-11 270.059 11,051 -943 0.00% 2,984,423
2011-04-12 2011-04-08 268.583 11,994 +203 0.00% 3,221,389
2011-04-11 2011-04-07 265.484 11,791 +678 0.00% 3,130,326
2011-04-08 2011-04-06 266.665 11,113 +678 0.00% 2,963,447
2011-04-07 2011-04-04 266.960 10,435 -272 0.00% 2,785,728
2011-04-06 2011-04-01 253.531 10,707 -135 0.00% 2,714,555
2011-03-21 2011-03-17 235.970 10,842 +339 0.00% 2,558,383
2011-03-16 2011-03-14 245.562 10,503 +1,423 0.00% 2,579,137
2011-03-15 2011-03-11 246.447 9,080 -68 0.00% 2,237,742
2011-03-11 2011-03-09 251.612 9,148 +1,355 0.00% 2,301,751
2011-03-08 2011-03-04 250.284 7,793 +678 0.00% 1,950,465
2011-03-01 2011-02-25 243.643 7,115 +678 0.00% 1,733,523
2011-02-28 2011-02-24 242.168 6,437 -68 0.00% 1,558,834
2011-02-21 2011-02-17 245.710 6,505 +1,355 0.00% 1,598,340
2011-02-16 2011-02-14 249.989 5,150 -68 0.00% 1,287,444
2011-02-14 2011-02-10 247.480 5,218 +1,898 0.00% 1,291,353
2011-02-11 2011-02-09 260.172 3,320 +203 0.00% 863,770
2011-02-10 2011-02-08 264.746 3,117 +68 0.00% 825,215
2011-02-09 2011-02-07 264.156 3,049 +67 0.00% 805,412
2011-02-08 2011-02-02 266.517 2,982 +271 0.00% 794,755
2011-01-26 2011-01-24 265.042 2,711 +272 0.00% 718,528
2011-01-24 2011-01-20 270.207 2,439 -475 0.00% 659,034
2011-01-17 2011-01-13 279.061 2,914 +678 0.00% 813,184
2011-01-14 2011-01-12 278.618 2,236 -203 0.00% 622,991
2011-01-06 2011-01-04 273.896 2,439 -204 0.00% 668,032
2010-12-17 2010-12-15 264.451 2,643 +204 0.00% 698,945
2010-12-06 2010-12-02 270.059 2,439 -204 0.00% 658,674
2010-12-03 2010-12-01 265.042 2,643 -203 0.00% 700,505
2010-11-30 2010-11-26 257.663 2,846 +203 0.00% 733,309
2010-11-29 2010-11-25 260.614 2,643 -203 0.00% 688,804
2010-11-26 2010-11-24 263.418 2,846 +339 0.00% 749,689
2010-11-25 2010-11-23 260.910 2,507 +203 0.00% 654,100
2010-11-22 2010-11-18 270.797 2,304 -203 0.00% 623,916
2010-11-19 2010-11-17 260.762 2,507 +542 0.00% 653,730
2010-11-18 2010-11-16 269.174 1,965 +271 0.00% 528,926
2010-11-17 2010-11-15 271.830 1,694 +745 0.00% 460,480
2010-11-11 2010-11-09 286.587 949 -6 0.00% 271,971
2010-11-10 2010-11-08 291.015 955 -67,689 0.00% 277,919
2010-11-09 2010-11-05 283.193 68,644 +67,763 0.01% 19,439,510
2010-11-08 2010-11-04 272.715 881 -203 0.00% 240,262
2010-11-05 2010-11-03 264.304 1,084 -8,335 0.00% 286,505
2010-11-04 2010-11-02 259.877 9,419 +8,064 0.00% 2,447,777
2010-11-03 2010-11-01 264.009 1,355 -136 0.00% 357,732
2010-11-01 2010-10-28 251.760 1,491 +136 0.00% 375,374
2010-10-29 2010-10-27 255.892 1,355 +406 0.00% 346,734
2010-10-26 2010-10-22 255.892 949 +68 0.00% 242,842
2010-10-21 2010-10-19 265.189 881 +68 0.00% 233,632
2010-10-18 2010-10-14 263.271 813 -339 0.00% 214,039
2010-10-05 2010-09-30 225.492 1,152 -339 0.00% 259,767
2010-09-30 2010-09-28 220.032 1,491 +339 0.00% 328,067
2010-09-29 2010-09-27 225.640 1,152 -339 0.00% 259,937
2010-09-21 2010-09-17 206.455 1,491 -339 0.00% 307,824
2010-09-15 2010-09-13 203.208 1,830 -271 0.00% 371,871
2010-09-09 2010-09-07 195.387 2,101 -6,776 0.00% 410,508
2010-09-08 2010-09-06 193.173 8,877 -474 0.00% 1,714,801
2010-09-07 2010-09-03 183.876 9,351 -204 0.00% 1,719,427
2010-08-25 2010-08-23 188.050 9,555 +145 0.00% 1,796,818
2010-08-18 2010-08-16 187.001 9,410 -13,348 0.00% 1,759,681
2010-08-16 2010-08-12 189.099 22,758 +13,815 0.00% 4,303,514
2010-08-05 2010-08-03 200.037 8,943 -10,010 0.00% 1,788,934
2010-07-13 2010-07-09 183.705 18,953 -1,335 0.00% 3,481,755
2010-06-29 2010-06-25 188.649 20,288 +1,335 0.00% 3,827,320
2010-06-17 2010-06-14 182.656 18,953 -668 0.00% 3,461,875
2010-05-25 2010-05-20 178.610 19,621 -334 0.00% 3,504,509
2010-05-24 2010-05-19 179.959 19,955 +334 0.00% 3,591,075
2010-05-12 2010-05-10 187.301 19,621 -667 0.00% 3,675,030
2010-05-04 2010-04-30 193.744 20,288 +6,674 0.00% 3,930,679
2010-04-22 2010-04-20 200.787 13,614 +266 0.00% 2,733,508
2010-04-20 2010-04-16 202.285 13,348 +334 0.00% 2,700,099
2010-04-15 2010-04-13 212.209 13,014 +195 0.00% 2,761,693
2010-04-12 2010-04-08 211.449 12,819 -3,944 0.00% 2,710,562
2010-03-19 2010-03-17 201.865 16,763 -131 0.00% 3,383,865
2010-03-12 2010-03-10 201.713 16,894 +65 0.00% 3,407,739
2010-03-11 2010-03-09 204.147 16,829 +66 0.00% 3,435,589
2010-03-04 2010-03-02 204.755 16,763 -657 0.00% 3,432,315
2010-03-03 2010-03-01 203.995 17,420 -658 0.00% 3,553,590
2010-03-01 2010-02-25 196.541 18,078 +198 0.00% 3,553,066
2010-02-25 2010-02-23 200.496 17,880 -658 0.00% 3,584,869
2010-02-22 2010-02-18 196.845 18,538 +658 0.00% 3,649,115
2010-02-19 2010-02-17 199.127 17,880 +5,259 0.00% 3,560,390
2010-02-11 2010-02-09 191.369 12,621 +3,286 0.00% 2,415,265
2010-02-05 2010-02-03 206.733 9,335 +658 0.00% 1,929,853
2010-02-04 2010-02-02 202.169 8,677 -66 0.00% 1,754,224
2010-02-01 2010-01-28 203.082 8,743 +66 0.00% 1,775,547
2010-01-29 2010-01-27 200.648 8,677 +657 0.00% 1,741,024
2010-01-26 2010-01-22 209.775 8,020 +6,902 0.00% 1,682,399
2010-01-13 2010-01-11 230.008 1,118 -65 0.00% 257,148
2010-01-11 2010-01-07 228.943 1,183 -658 0.00% 270,839
2010-01-08 2010-01-06 223.618 1,841 -10,518 0.00% 411,682
2009-12-17 2009-12-15 209.471 12,359 -131 0.00% 2,588,855
2009-12-04 2009-12-02 212.970 12,490 +9,203 0.00% 2,659,995
2009-12-03 2009-12-01 212.818 3,287 -197 0.00% 699,532
2009-12-01 2009-11-27 203.386 3,484 +657 0.00% 708,598
2009-11-30 2009-11-26 210.536 2,827 +986 0.00% 595,185
2009-11-18 2009-11-16 217.229 1,841 -3,286 0.00% 399,919
2009-11-11 2009-11-09 214.948 5,127 -526 0.00% 1,102,036
2009-11-05 2009-11-03 207.189 5,653 +4,273 0.00% 1,171,242
2009-11-03 2009-10-30 212.666 1,380 -395 0.00% 293,479
2009-11-02 2009-10-29 209.319 1,775 +657 0.00% 371,541
2009-10-30 2009-10-28 214.035 1,118 -1,314 0.00% 239,291
2009-10-23 2009-10-21 220.576 2,432 +1,314 0.00% 536,441
2009-10-21 2009-10-19 216.165 1,118 -23,139 0.00% 241,672
2009-10-15 2009-10-13 209.623 24,257 +3,287 0.00% 5,084,833
2009-10-14 2009-10-12 210.384 20,970 -526 0.00% 4,411,751
2009-10-12 2009-10-08 215.404 21,496 -66 0.00% 4,630,323
2009-10-09 2009-10-07 213.731 21,562 +658 0.00% 4,608,459
2009-10-08 2009-10-06 208.102 20,904 -329 0.00% 4,350,166
2009-10-06 2009-10-02 203.995 21,233 +20,115 0.00% 4,331,422
2009-10-02 2009-09-29 215.252 1,118 -328 0.00% 240,652
2009-09-30 2009-09-28 210.688 1,446 +328 0.00% 304,655
2009-09-24 2009-09-22 227.422 1,118 +66 0.00% 254,257
2009-09-21 2009-09-17 226.965 1,052 +66 0.00% 238,767
2009-09-18 2009-09-16 222.706 986 -66 0.00% 219,588
2009-09-15 2009-09-11 221.793 1,052 -13,147 0.00% 233,326
2009-09-11 2009-09-09 219.815 14,199 -658 0.00% 3,121,160
2009-09-10 2009-09-08 222.858 14,857 -65 0.00% 3,311,000
2009-09-09 2009-09-07 217.077 14,922 -329 0.00% 3,239,227
2009-09-08 2009-09-04 215.556 15,251 -26,360 0.00% 3,287,445
2009-09-07 2009-09-03 208.406 41,611 +723 0.01% 8,671,997
2009-09-04 2009-09-02 204.451 40,888 -1,841 0.01% 8,359,600
2009-09-02 2009-08-31 205.364 42,729 +14,725 0.01% 8,774,995
2009-08-31 2009-08-27 214.643 28,004 +657 0.00% 6,010,872
2009-08-27 2009-08-25 225.540 27,347 -28,201 0.00% 6,167,854
2009-08-26 2009-08-24 226.003 55,548 -23,124 0.01% 12,553,992
2009-08-25 2009-08-21 221.689 78,672 +649 0.01% 17,440,715
2009-08-24 2009-08-20 223.384 78,023 -41,088 0.01% 17,429,060
2009-08-20 2009-08-18 221.689 119,111 -325 0.02% 26,405,596
2009-08-19 2009-08-17 220.148 119,436 +12,982 0.02% 26,293,645
2009-08-18 2009-08-14 230.778 106,454 -98,015 0.02% 24,567,282
2009-08-17 2009-08-13 231.549 204,469 -32,455 0.03% 47,344,525
2009-08-14 2009-08-12 224.924 236,924 +195,381 0.03% 53,289,939
2009-08-06 2009-08-04 223.075 41,543 -649 0.01% 9,267,225
2009-08-05 2009-08-03 225.078 42,192 +649 0.01% 9,496,501
2009-08-04 2009-07-31 225.232 41,543 +325 0.01% 9,356,826
2009-07-29 2009-07-27 223.230 41,218 -325 0.01% 9,201,076
2009-07-28 2009-07-24 217.221 41,543 -974 0.01% 9,024,025
2009-07-22 2009-07-20 202.740 42,517 -973 0.01% 8,619,892
2009-07-20 2009-07-16 187.950 43,490 -325 0.01% 8,173,961
2009-07-17 2009-07-15 186.718 43,815 -779 0.01% 8,181,044
2009-07-15 2009-07-13 175.626 44,594 +779 0.01% 7,831,854
2009-07-09 2009-07-07 181.634 43,815 -649 0.01% 7,958,293
2009-07-07 2009-07-03 185.639 44,464 +325 0.01% 8,254,274
2009-07-03 2009-06-30 185.948 44,139 +973 0.01% 8,207,541
2009-07-02 2009-06-29 192.880 43,166 +325 0.01% 8,325,867
2009-06-29 2009-06-25 190.415 42,841 -974 0.01% 8,157,581
2009-06-26 2009-06-24 184.407 43,815 -194 0.01% 8,079,794
2009-06-25 2009-06-23 176.704 44,009 +194 0.01% 7,776,573
2009-06-24 2009-06-22 184.715 43,815 +325 0.01% 8,093,294
2009-06-22 2009-06-18 186.256 43,490 +649 0.01% 8,100,261
2009-06-19 2009-06-17 187.950 42,841 -779 0.01% 8,051,981
2009-06-18 2009-06-16 188.104 43,620 +325 0.01% 8,205,114
2009-06-17 2009-06-15 191.494 43,295 +778 0.01% 8,290,719
2009-06-16 2009-06-12 199.505 42,517 +520 0.01% 8,482,340
2009-06-15 2009-06-11 200.891 41,997 -649 0.01% 8,436,828
2009-06-12 2009-06-10 198.734 42,646 -974 0.01% 8,475,227
2009-06-10 2009-06-08 187.796 43,620 +1,298 0.01% 8,191,674
2009-06-08 2009-06-04 196.115 42,322 +325 0.01% 8,299,996
2009-06-05 2009-06-03 194.575 41,997 -325 0.01% 8,171,559
2009-06-03 2009-06-01 192.572 42,322 -649 0.01% 8,150,036
2009-06-02 2009-05-29 184.099 42,971 -324 0.01% 7,910,914
2009-06-01 2009-05-27 182.096 43,295 -325 0.01% 7,883,853
2009-05-29 2009-05-26 171.158 43,620 -649 0.01% 7,465,915
2009-05-27 2009-05-25 173.161 44,269 -974 0.01% 7,665,656
2009-05-26 2009-05-22 173.161 45,243 +325 0.01% 7,834,315
2009-05-25 2009-05-21 174.701 44,918 +973 0.01% 7,847,237
2009-05-22 2009-05-20 177.783 43,945 -324 0.01% 7,812,654
2009-05-21 2009-05-19 174.547 44,269 -649 0.01% 7,727,036
2009-05-20 2009-05-18 169.001 44,918 -325 0.01% 7,591,199
2009-05-19 2009-05-15 159.758 45,243 -649 0.01% 7,227,922
2009-05-18 2009-05-14 157.139 45,892 +1,168 0.01% 7,211,415
2009-05-15 2009-05-13 169.155 44,724 -649 0.01% 7,565,302
2009-05-14 2009-05-12 168.539 45,373 +195 0.01% 7,647,124
2009-05-13 2009-05-11 179.015 45,178 -974 0.01% 8,087,540
2009-05-11 2009-05-07 173.931 46,152 -23,497 0.01% 8,027,268
2009-05-08 2009-05-06 163.301 69,649 -26,354 0.01% 11,373,760
2009-05-07 2009-05-05 154.674 96,003 +195 0.01% 14,849,158
2009-05-06 2009-05-04 150.514 95,808 +1,168 0.01% 14,420,478
2009-05-05 2009-04-30 139.268 94,640 -1,363 0.01% 13,180,336
2009-05-04 2009-04-29 132.798 96,003 -649 0.01% 12,748,978
2009-04-30 2009-04-28 129.408 96,652 +1,103 0.01% 12,507,584
2009-04-29 2009-04-27 132.952 95,549 +649 0.01% 12,703,408
2009-04-28 2009-04-24 137.728 94,900 -1,752 0.01% 13,070,345
2009-04-24 2009-04-22 132.413 96,652 +1,103 0.01% 12,797,939
2009-04-22 2009-04-20 140.115 95,549 +649 0.01% 13,387,891
2009-04-21 2009-04-17 137.651 94,900 -3,699 0.01% 13,063,035
2009-04-17 2009-04-15 143.637 98,599 +454 0.01% 14,162,509
2009-04-16 2009-04-14 140.259 98,145 +24 0.01% 13,765,687
2009-04-15 2009-04-09 130.751 98,121 -637 0.01% 12,829,413
2009-04-09 2009-04-07 136.487 98,758 +255 0.01% 13,479,184
2009-04-07 2009-04-03 131.772 98,503 +636 0.01% 12,979,980
2009-04-01 2009-03-30 114.564 97,867 +1,400 0.01% 11,212,057
2009-03-31 2009-03-27 123.365 96,467 -1,400 0.01% 11,900,629
2009-03-19 2009-03-17 102.306 97,867 -4,454 0.01% 10,012,413
2009-03-16 2009-03-12 92.327 102,321 -6,363 0.01% 9,447,005
2009-03-13 2009-03-11 92.249 108,684 -637 0.02% 10,025,943
2009-03-12 2009-03-10 88.713 109,321 -636 0.02% 9,698,153
2009-03-09 2009-03-05 89.341 109,957 +3,818 0.02% 9,823,695
2009-03-06 2009-03-04 93.663 106,139 -8,272 0.02% 9,941,290
2009-03-05 2009-03-03 87.848 114,411 -191 0.02% 10,050,811
2009-03-04 2009-03-02 90.363 114,602 -127 0.02% 10,355,750
2009-02-27 2009-02-25 99.792 114,729 -255 0.02% 11,449,023
2009-02-24 2009-02-20 100.420 114,984 +382 0.02% 11,546,750
2009-02-19 2009-02-17 102.306 114,602 -3,182 0.02% 11,724,510
2009-02-16 2009-02-12 103.956 117,784 +764 0.02% 12,244,404
2009-02-12 2009-02-10 110.007 117,020 +3,182 0.02% 12,872,996
2009-02-11 2009-02-09 108.357 113,838 -3,182 0.02% 12,335,110
2009-02-10 2009-02-06 106.785 117,020 +2,545 0.02% 12,496,001
2009-02-06 2009-02-04 105.685 114,475 +637 0.02% 12,098,302
2009-01-30 2009-01-23 100.106 113,838 -128 0.02% 11,395,888
2009-01-21 2009-01-19 109.221 113,966 +1,909 0.02% 12,447,485
2009-01-20 2009-01-16 109.300 112,057 -3,181 0.02% 12,247,787
2009-01-19 2009-01-15 109.771 115,238 +3,181 0.02% 12,649,799
2009-01-15 2009-01-13 115.271 112,057 +2,227 0.02% 12,916,969
2009-01-12 2009-01-08 123.365 109,830 -445 0.02% 13,549,153
2009-01-09 2009-01-07 131.772 110,275 -700 0.02% 14,531,205
2008-12-30 2008-12-24 114.250 110,975 +1,273 0.02% 12,678,885
2008-12-23 2008-12-19 123.836 109,702 -1,273 0.02% 13,585,082
2008-12-19 2008-12-17 122.893 110,975 -636 0.02% 13,638,085
2008-12-16 2008-12-12 115.036 111,611 +1,909 0.02% 12,839,248
2008-12-12 2008-12-10 117.943 109,702 -318 0.02% 12,938,584
2008-12-11 2008-12-09 110.793 110,020 +63 0.02% 12,189,398
2008-12-10 2008-12-08 112.364 109,957 -954 0.02% 12,355,218
2008-12-05 2008-12-03 94.449 110,911 +636 0.02% 10,475,399
2008-12-01 2008-11-27 94.134 110,275 -1,909 0.02% 10,380,670
2008-11-27 2008-11-25 86.434 112,184 +636 0.02% 9,696,502
2008-11-26 2008-11-24 82.112 111,548 +1,782 0.02% 9,159,454
2008-11-25 2008-11-21 83.291 109,766 +6,363 0.02% 9,142,505
2008-11-24 2008-11-20 83.291 103,403 +255 0.02% 8,612,525
2008-11-21 2008-11-19 88.791 103,148 -255 0.02% 9,158,635
2008-11-14 2008-11-12 113.621 103,403 +318 0.02% 11,748,784
2008-11-12 2008-11-10 119.436 103,085 -318 0.02% 12,312,056
2008-11-11 2008-11-07 114.721 103,403 +6,045 0.02% 11,862,535
2008-11-07 2008-11-05 127.294 97,358 -127 0.01% 12,393,049
2008-11-05 2008-11-03 121.007 97,485 -891 0.01% 11,796,414
2008-11-03 2008-10-30 121.872 98,376 -8,908 0.01% 11,989,262
2008-10-31 2008-10-29 106.864 107,284 -3,882 0.02% 11,464,771
2008-10-30 2008-10-28 104.506 111,166 -15,717 0.02% 11,617,565
2008-10-29 2008-10-27 97.435 126,883 +1,273 0.02% 12,362,794
2008-10-28 2008-10-24 113.150 125,610 +1,336 0.02% 14,212,753
2008-10-27 2008-10-23 121.793 124,274 +1,336 0.02% 15,135,734
2008-10-24 2008-10-22 127.215 122,938 +191 0.02% 15,639,559
2008-10-23 2008-10-21 130.437 122,747 -318 0.02% 16,010,706
2008-10-22 2008-10-20 134.365 123,065 -1,909 0.02% 16,535,684
2008-10-21 2008-10-17 128.865 124,974 -3,182 0.02% 16,104,788
2008-10-20 2008-10-16 133.580 128,156 -763 0.02% 17,119,038
2008-10-16 2008-10-14 145.366 128,919 -1,400 0.02% 18,740,456
2008-10-15 2008-10-13 141.437 130,319 -1,273 0.02% 18,431,970
2008-10-14 2008-10-10 131.144 131,592 +2,800 0.02% 17,257,478
2008-10-10 2008-10-08 129.337 128,792 +64 0.02% 16,657,515
2008-10-06 2008-10-02 152.281 128,728 -1,909 0.02% 19,602,808
2008-09-25 2008-09-23 151.181 130,637 +6,363 0.02% 19,749,803
2008-09-23 2008-09-19 159.981 124,274 -22,908 0.02% 19,881,519
2008-09-19 2008-09-17 139.080 147,182 -9,545 0.02% 20,470,077
2008-09-16 2008-09-11 147.488 156,727 +637 0.02% 23,115,303
2008-09-12 2008-09-10 151.967 156,090 -63,633 0.02% 23,720,457
2008-09-10 2008-09-08 156.681 219,723 -636 0.03% 34,426,445
2008-09-08 2008-09-04 154.795 220,359 +254 0.03% 34,110,534
2008-09-02 2008-08-29 160.296 220,105 -318 0.03% 35,281,869
2008-08-29 2008-08-27 161.396 220,423 -6,299 0.03% 35,575,323
2008-08-27 2008-08-25 162.877 226,722 +5,562 0.03% 36,927,788
2008-08-26 2008-08-21 156.111 221,160 -435 0.03% 34,525,409
2008-08-25 2008-08-20 160.299 221,595 +124 0.03% 35,521,518
2008-08-21 2008-08-19 152.325 221,471 +6,518 0.03% 33,735,479
2008-08-18 2008-08-14 162.716 214,953 +62 0.03% 34,976,260
2008-08-15 2008-08-13 166.743 214,891 +621 0.03% 35,831,671
2008-08-14 2008-08-12 172.060 214,270 -6,146 0.03% 36,867,280
2008-08-12 2008-08-08 172.382 220,416 +63 0.03% 37,995,781
2008-08-11 2008-08-07 173.188 220,353 +9,310 0.03% 38,162,420
2008-08-08 2008-08-05 174.799 211,043 +621 0.03% 36,890,044
2008-08-07 2008-08-04 183.337 210,422 +186 0.03% 38,578,193
2008-08-04 2008-07-31 187.365 210,236 -124 0.03% 39,390,843
2008-07-31 2008-07-29 183.659 210,360 -6,083 0.03% 38,634,606
2008-07-29 2008-07-25 194.131 216,443 +6,083 0.03% 42,018,357
2008-07-25 2008-07-23 193.648 210,360 -372 0.03% 40,735,787
2008-07-18 2008-07-16 166.905 210,732 +62 0.03% 35,172,134
2008-07-17 2008-07-15 169.160 210,670 -1,242 0.03% 35,636,946
2008-07-07 2008-07-03 169.160 211,912 +6,207 0.03% 35,847,042
2008-07-04 2008-07-02 177.215 205,705 -1,241 0.03% 36,454,069
2008-07-02 2008-06-27 183.821 206,946 -124 0.03% 38,040,933
2008-06-27 2008-06-25 185.271 207,070 +3,103 0.03% 38,363,967
2008-06-25 2008-06-23 198.159 203,967 +559 0.03% 40,417,877
2008-06-23 2008-06-19 198.803 203,408 +9,311 0.03% 40,438,186
2008-06-16 2008-06-12 201.059 194,097 +62 0.03% 39,024,908
2008-06-13 2008-06-11 206.375 194,035 +1,241 0.03% 40,044,021
2008-06-12 2008-06-10 206.859 192,794 +64,430 0.03% 39,881,090
2008-06-11 2008-06-06 216.203 128,364 -620 0.02% 27,752,636
2008-06-10 2008-06-05 215.719 128,984 +2,172 0.02% 27,824,342
2008-06-05 2008-06-03 216.686 126,812 +186 0.02% 27,478,379
2008-06-04 2008-06-02 223.452 126,626 -1,862 0.02% 28,294,878
2008-06-03 2008-05-30 215.880 128,488 -186 0.02% 27,738,045
2008-06-02 2008-05-29 215.880 128,674 +3,476 0.02% 27,778,199
2008-05-30 2008-05-28 219.425 125,198 +3,104 0.02% 27,471,538
2008-05-29 2008-05-27 220.230 122,094 +1,241 0.02% 26,888,794
2008-05-28 2008-05-26 223.452 120,853 +559 0.02% 27,004,888
2008-05-23 2008-05-21 237.791 120,294 +372 0.02% 28,604,793
2008-05-22 2008-05-20 235.213 119,922 +869 0.02% 28,207,214
2008-05-16 2008-05-14 243.590 119,053 +310 0.02% 29,000,175
2008-05-14 2008-05-09 241.979 118,743 +435 0.02% 28,733,361
2008-05-13 2008-05-08 249.551 118,308 -124 0.02% 29,523,919
2008-05-09 2008-05-07 256.962 118,432 +993 0.02% 30,432,542
2008-05-07 2008-05-05 268.078 117,439 +310 0.02% 31,482,858
2008-05-06 2008-05-02 268.239 117,129 -931 0.02% 31,418,623
2008-05-05 2008-04-30 256.479 118,060 +931 0.02% 30,279,892
2008-04-29 2008-04-25 260.829 117,129 -931 0.02% 30,550,601
2008-04-28 2008-04-24 257.768 118,060 -1,924 0.02% 30,432,052
2008-04-25 2008-04-23 244.235 119,984 -62 0.02% 29,304,277
2008-04-24 2008-04-22 238.435 120,046 +62 0.02% 28,623,180
2008-04-21 2008-04-17 230.058 119,984 -310 0.02% 27,603,238
2008-04-17 2008-04-15 235.162 120,294 +2,858 0.02% 28,288,540
2008-04-16 2008-04-14 235.822 117,436 +545 0.02% 27,693,968
2008-04-15 2008-04-11 248.694 116,891 +121 0.02% 29,070,067
2008-04-11 2008-04-09 240.608 116,770 +61 0.02% 28,095,742
2008-04-09 2008-04-07 251.334 116,709 -242 0.02% 29,332,965
2008-04-07 2008-04-02 235.822 116,951 -9,696 0.02% 27,579,594
2008-04-02 2008-03-31 220.474 126,647 -9,695 0.02% 27,922,421
2008-04-01 2008-03-28 227.075 136,342 -9,393 0.02% 30,959,918
2008-03-31 2008-03-27 212.553 145,735 +6,060 0.02% 30,976,435
2008-03-26 2008-03-20 196.051 139,675 +606 0.02% 27,383,366
2008-03-20 2008-03-18 204.962 139,069 +30,298 0.02% 28,503,857
2008-03-19 2008-03-17 207.272 108,771 +3,636 0.02% 22,545,219
2008-03-17 2008-03-13 223.445 105,135 +9,392 0.02% 23,491,875
2008-03-14 2008-03-12 236.812 95,743 -6,059 0.01% 22,673,086
2008-03-11 2008-03-07 225.590 101,802 +9,392 0.02% 22,965,533
2008-03-06 2008-03-04 233.676 92,410 -303 0.01% 21,594,041
2008-03-05 2008-03-03 240.443 92,713 +303 0.01% 22,292,147
2008-02-29 2008-02-27 251.664 92,410 -12,119 0.01% 23,256,295
2008-02-27 2008-02-25 232.521 104,529 +5,454 0.02% 24,305,217
2008-02-26 2008-02-22 242.423 99,075 +303 0.02% 24,018,041
2008-02-25 2008-02-21 252.819 98,772 +605 0.02% 24,971,482
2008-02-22 2008-02-20 259.916 98,167 +1,212 0.02% 25,515,130
2008-02-21 2008-02-19 267.012 96,955 -1,212 0.01% 25,888,115
2008-02-20 2008-02-18 265.526 98,167 +1,212 0.02% 26,065,933
2008-02-18 2008-02-14 273.118 96,955 -1,212 0.01% 26,480,118
2008-02-13 2008-02-11 262.226 98,167 +7,272 0.02% 25,741,931
2008-02-12 2008-02-06 273.778 90,895 +9,999 0.01% 24,885,025
2008-02-04 2008-01-31 265.361 80,896 +3,029 0.01% 21,466,676
2008-02-01 2008-01-30 274.768 77,867 +1,818 0.01% 21,395,350
2008-01-31 2008-01-29 293.581 76,049 +6,060 0.01% 22,326,527
2008-01-30 2008-01-28 296.221 69,989 +5,757 0.01% 20,732,227
2008-01-25 2008-01-23 279.059 64,232 +303 0.01% 17,924,488
2008-01-24 2008-01-22 257.935 63,929 +3,029 0.01% 16,489,542
2008-01-22 2008-01-18 304.142 60,900 +3,030 0.01% 18,522,275
2008-01-14 2008-01-10 345.894 57,870 +6,060 0.01% 20,016,884
2007-12-04 2007-11-30 390.121 51,810 -303 0.01% 20,212,162
2007-11-27 2007-11-23 353.155 52,113 +303 0.01% 18,403,972
2007-11-21 2007-11-19 378.899 51,810 +12,119 0.01% 19,630,763
2007-11-20 2007-11-16 387.811 39,691 -606 0.01% 15,392,587
2007-11-19 2007-11-15 407.944 40,297 -60,596 0.01% 16,438,905
2007-11-14 2007-11-12 371.968 100,893 -1,212 0.02% 37,528,971
2007-11-08 2007-11-06 418.505 102,105 -1,212 0.02% 42,731,483
2007-11-07 2007-11-05 410.914 103,317 -36,358 0.02% 42,454,413
2007-11-06 2007-11-02 438.308 139,675 -60,597 0.02% 61,220,724
2007-11-05 2007-11-01 430.717 200,272 +181,790 0.03% 86,260,595
2007-11-02 2007-10-31 422.796 18,482 -2,727 0.00% 7,814,115
2007-10-23 2007-10-18 416.855 21,209 -303 0.00% 8,841,078
2007-10-22 2007-10-17 413.224 21,512 -606 0.00% 8,889,285
2007-10-18 2007-10-16 409.264 22,118 -1,212 0.00% 9,052,098
2007-10-17 2007-10-15 411.244 23,330 -303 0.00% 9,594,326
2007-10-16 2007-10-12 412.564 23,633 -303 0.00% 9,750,134
2007-10-15 2007-10-11 415.205 23,936 +606 0.00% 9,938,342
2007-10-12 2007-10-10 412.234 23,330 -2,121 0.00% 9,617,427
2007-10-11 2007-10-09 411.244 25,451 +909 0.00% 10,466,575
2007-10-10 2007-10-08 408.604 24,542 +606 0.00% 10,027,953
2007-10-09 2007-10-05 402.993 23,936 -15,149 0.00% 9,646,037
2007-10-08 2007-10-04 376.919 39,085 -1,818 0.01% 14,731,872
2007-10-05 2007-10-03 387.480 40,903 +6,666 0.01% 15,849,113
2007-10-04 2007-10-02 406.953 34,237 -2,424 0.01% 13,932,867
2007-10-02 2007-09-27 389.461 36,661 +303 0.01% 14,278,021
2007-09-28 2007-09-25 383.850 36,358 +1,818 0.01% 13,956,014
2007-09-27 2007-09-24 393.421 34,540 +1,212 0.01% 13,588,774
2007-09-25 2007-09-21 361.736 33,328 -39,085 0.01% 12,055,952
2007-09-24 2007-09-20 322.955 72,413 -303 0.01% 23,386,168
2007-09-20 2007-09-18 310.578 72,716 -41,509 0.01% 22,584,023
2007-09-18 2007-09-14 308.763 114,225 -909 0.02% 35,268,473
2007-09-17 2007-09-13 305.298 115,134 +303 0.02% 35,150,138
2007-09-13 2007-09-11 305.133 114,831 -909 0.02% 35,038,682
2007-09-12 2007-09-10 313.714 115,740 -12,119 0.02% 36,309,252
2007-09-11 2007-09-07 260.741 127,859 -90,289 0.02% 33,338,043
2007-09-10 2007-09-06 244.238 218,148 +187,850 0.03% 53,280,054
2007-09-07 2007-09-05 239.287 30,298 +303 0.00% 7,249,928
2007-09-05 2007-09-03 244.584 29,995 +366 0.00% 7,336,300
2007-09-04 2007-08-31 239.739 29,629 -12,570 0.00% 7,103,232
2007-09-03 2007-08-30 229.381 42,199 -2,993 0.01% 9,679,654
2007-08-31 2007-08-29 222.698 45,192 +6,884 0.01% 10,064,190
2007-08-29 2007-08-27 227.376 38,308 -599 0.01% 8,710,332
2007-08-27 2007-08-23 222.030 38,907 -898 0.01% 8,638,530
2007-08-24 2007-08-22 214.512 39,805 -6,285 0.01% 8,538,661
2007-08-23 2007-08-21 205.992 46,090 +898 0.01% 9,494,168
2007-08-22 2007-08-20 193.963 45,192 -898 0.01% 8,765,585
2007-08-21 2007-08-17 177.591 46,090 +12,271 0.01% 8,185,159
2007-08-20 2007-08-16 183.939 33,819 +4,788 0.01% 6,220,642
2007-08-17 2007-08-15 200.479 29,031 +11,972 0.00% 5,820,099
2007-08-13 2007-08-09 211.171 17,059 -299 0.00% 3,602,365
2007-08-08 2007-08-06 199.978 17,358 -2,993 0.00% 3,471,211
2007-08-07 2007-08-03 209.333 20,351 +598 0.00% 4,260,141
2007-08-06 2007-08-02 209.834 19,753 +300 0.00% 4,144,860
2007-08-03 2007-08-01 211.672 19,453 +299 0.00% 4,117,659
2007-08-02 2007-07-31 217.352 19,154 -599 0.00% 4,163,168
2007-08-01 2007-07-30 214.846 19,753 +898 0.00% 4,243,861
2007-07-23 2007-07-19 215.348 18,855 -598 0.00% 4,060,379
2007-07-20 2007-07-18 212.173 19,453 +897 0.00% 4,127,408
2007-07-06 2007-07-04 209.667 18,556 -299 0.00% 3,890,588
2007-06-26 2007-06-22 181.934 18,855 0.00% 3,430,375

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