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: LEI SHING HONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 53.900 133,000 +0 0.00% 7,168,700
2025-10-13 2025-10-09 53.500 133,000 +0 0.00% 7,115,500
2025-10-10 2025-10-08 52.750 133,000 +500 0.00% 7,015,750
2025-10-08 2025-10-03 52.950 132,500 +500 0.00% 7,015,875
2025-10-02 2025-09-29 53.500 132,000 +1,000 0.00% 7,062,000
2025-09-30 2025-09-26 52.400 131,000 +1,000 0.00% 6,864,400
2025-09-29 2025-09-25 52.250 130,000 +1,000 0.00% 6,792,500
2025-09-25 2025-09-23 52.300 129,000 +2,000 0.00% 6,746,700
2025-09-24 2025-09-22 52.950 127,000 +3,000 0.00% 6,724,650
2025-09-23 2025-09-19 53.950 124,000 +500 0.00% 6,689,800
2025-09-18 2025-09-16 55.050 123,500 +1,500 0.00% 6,798,675
2025-09-12 2025-09-10 56.550 122,000 -6,000 0.00% 6,899,100
2025-09-11 2025-09-09 58.260 128,000 -500 0.00% 7,457,249
2025-09-10 2025-09-08 57.038 128,500 +3,319 0.00% 7,329,322
2025-09-09 2025-09-05 56.477 125,181 +2,946 0.00% 7,069,889
2025-09-08 2025-09-04 56.681 122,235 +981 0.00% 6,928,407
2025-09-04 2025-09-02 57.496 121,254 +982 0.00% 6,971,603
2025-09-02 2025-08-29 57.343 120,272 -491 0.00% 6,896,767
2025-09-01 2025-08-28 57.241 120,763 +2,946 0.00% 6,912,623
2025-08-29 2025-08-27 57.343 117,817 +2,945 0.00% 6,755,990
2025-08-27 2025-08-25 59.737 114,872 -982 0.00% 6,862,065
2025-08-18 2025-08-14 58.973 115,854 -490 0.00% 6,832,226
2025-08-15 2025-08-13 57.852 116,344 -491 0.00% 6,730,773
2025-08-14 2025-08-12 56.936 116,835 -491 0.00% 6,652,079
2025-08-12 2025-08-08 55.357 117,326 +982 0.00% 6,494,810
2025-08-04 2025-07-31 54.950 116,344 +1,472 0.00% 6,393,050
2025-08-01 2025-07-30 57.343 114,872 -982 0.00% 6,587,115
2025-07-28 2025-07-24 56.426 115,854 -1,472 0.00% 6,537,225
2025-07-16 2025-07-14 54.033 117,326 +982 0.00% 6,339,460
2025-07-15 2025-07-11 53.829 116,344 -982 0.00% 6,262,700
2025-07-14 2025-07-10 52.607 117,326 -491 0.00% 6,172,161
2025-07-11 2025-07-09 50.417 117,817 +491 0.00% 5,939,991
2025-06-26 2025-06-24 50.875 117,326 -1,964 0.00% 5,969,011
2025-06-24 2025-06-20 48.227 119,290 -491 0.00% 5,753,030
2025-06-23 2025-06-19 46.852 119,781 +491 0.00% 5,612,010
2025-06-20 2025-06-18 47.922 119,290 +491 0.00% 5,716,580
2025-06-18 2025-06-16 49.042 118,799 -1,964 0.00% 5,826,151
2025-06-11 2025-06-09 48.074 120,763 +982 0.00% 5,805,619
2025-05-29 2025-05-27 47.056 119,781 -1,963 0.00% 5,636,410
2025-05-28 2025-05-26 46.547 121,744 +1,963 0.00% 5,666,781
2025-05-27 2025-05-23 46.699 119,781 -982 0.00% 5,593,710
2025-05-15 2025-05-13 50.166 120,763 +4,301 0.00% 6,058,249
2025-05-12 2025-05-08 49.638 116,462 -1,894 0.00% 5,780,983
2025-05-08 2025-05-06 48.899 118,356 +1,894 0.00% 5,787,499
2025-04-22 2025-04-16 45.731 116,462 -474 0.00% 5,325,885
2025-04-10 2025-04-08 43.407 116,936 +474 0.00% 5,075,861
2025-04-09 2025-04-07 43.090 116,462 +947 0.00% 5,018,386
2025-04-01 2025-03-28 49.586 115,515 +946 0.00% 5,727,876
2025-03-28 2025-03-26 49.797 114,569 +474 0.00% 5,705,168
2025-03-25 2025-03-21 50.430 114,095 +947 0.00% 5,753,864
2025-03-24 2025-03-20 52.067 113,148 -474 0.00% 5,891,331
2025-03-19 2025-03-17 52.860 113,622 +1,420 0.00% 6,006,011
2025-03-18 2025-03-14 51.909 112,202 -1,893 0.00% 5,824,300
2025-03-17 2025-03-13 49.163 114,095 +947 0.00% 5,609,265
2025-03-10 2025-03-06 51.011 113,148 -474 0.00% 5,771,831
2025-03-06 2025-03-04 48.054 113,622 +474 0.00% 5,460,010
2025-03-04 2025-02-28 48.529 113,148 +1,420 0.00% 5,491,007
2025-02-28 2025-02-26 51.064 111,728 -474 0.00% 5,705,295
2025-02-27 2025-02-25 49.110 112,202 +474 0.00% 5,510,274
2025-02-12 2025-02-10 47.526 111,728 +947 0.00% 5,309,996
2025-02-06 2025-02-04 46.470 110,781 +1,893 0.00% 5,147,989
2025-02-03 2025-01-24 45.942 108,888 -946 0.00% 5,002,521
2025-01-24 2025-01-22 44.305 109,834 +946 0.00% 4,866,182
2025-01-09 2025-01-07 45.678 108,888 +2,368 0.00% 4,973,771
2024-12-30 2024-12-24 49.216 106,520 -474 0.00% 5,242,479
2024-12-19 2024-12-17 48.054 106,994 +474 0.00% 5,141,507
2024-12-17 2024-12-13 48.952 106,520 +946 0.00% 5,214,354
2024-11-26 2024-11-22 47.209 105,574 +947 0.00% 4,984,070
2024-11-18 2024-11-14 48.424 104,627 -4,734 0.00% 5,066,438
2024-11-14 2024-11-12 48.477 109,361 +5,681 0.00% 5,301,451
2024-11-13 2024-11-11 50.906 103,680 +474 0.00% 5,277,906
2024-11-08 2024-11-06 51.381 103,206 +1,420 0.00% 5,302,826
2024-10-24 2024-10-22 50.853 101,786 -6,628 0.00% 5,176,116
2024-10-23 2024-10-21 51.803 108,414 +6,628 0.00% 5,616,219
2024-10-04 2024-10-02 59.777 101,786 -1,894 0.00% 6,084,489
2024-10-03 2024-09-30 52.965 103,680 -947 0.00% 5,491,431
2024-10-02 2024-09-27 51.328 104,627 -2,840 0.00% 5,370,314
2024-09-30 2024-09-26 48.107 107,467 -2,841 0.00% 5,169,912
2024-09-27 2024-09-25 44.252 110,308 -2,367 0.00% 4,881,358
2024-09-26 2024-09-24 42.615 112,675 -2,840 0.00% 4,801,653
2024-09-04 2024-09-02 40.196 115,515 +3,216 0.00% 4,643,268
2024-09-03 2024-08-30 40.631 112,299 -460 0.00% 4,562,797
2024-08-20 2024-08-16 37.317 112,759 -461 0.00% 4,207,863
2024-08-12 2024-08-08 35.959 113,220 -4,602 0.00% 4,071,316
2024-08-08 2024-08-06 35.688 117,822 +4,602 0.00% 4,204,801
2024-07-29 2024-07-25 36.285 113,220 +461 0.00% 4,108,216
2024-07-23 2024-07-19 37.317 112,759 -7,364 0.00% 4,207,863
2024-07-22 2024-07-18 37.480 120,123 -4,603 0.00% 4,502,243
2024-07-19 2024-07-17 37.263 124,726 +7,364 0.00% 4,647,664
2024-07-18 2024-07-16 37.046 117,362 +5,063 0.00% 4,347,760
2024-06-20 2024-06-18 39.218 112,299 -1,841 0.00% 4,404,197
2024-06-17 2024-06-13 39.653 114,140 +920 0.00% 4,525,998
2024-06-14 2024-06-12 39.816 113,220 -460 0.00% 4,507,967
2024-06-13 2024-06-11 40.685 113,680 -460 0.00% 4,625,083
2024-06-12 2024-06-07 41.391 114,140 +920 0.00% 4,724,398
2024-06-11 2024-06-06 45.918 113,220 +4,603 0.00% 5,198,798
2024-06-07 2024-06-05 46.371 108,617 +4,411 0.00% 5,036,637
2024-06-03 2024-05-30 45.578 104,206 +1,325 0.00% 4,749,496
2024-05-27 2024-05-23 48.239 102,881 +1,766 0.00% 4,962,879
2024-05-21 2024-05-17 51.466 101,115 -2,208 0.00% 5,204,014
2024-05-20 2024-05-16 48.692 103,323 -883 0.00% 5,031,001
2024-05-17 2024-05-14 45.465 104,206 -1,325 0.00% 4,737,696
2024-05-14 2024-05-10 46.710 105,531 +2,650 0.00% 4,929,387
2024-04-30 2024-04-26 40.539 102,881 -442 0.00% 4,170,683
2024-04-25 2024-04-23 37.368 103,323 -883 0.00% 3,861,001
2024-04-18 2024-04-16 33.858 104,206 +8,831 0.00% 3,528,197
2024-04-16 2024-04-12 34.707 95,375 +883 0.00% 3,310,198
2024-04-12 2024-04-10 36.859 94,492 +442 0.00% 3,482,852
2024-03-28 2024-03-26 37.368 94,050 -3,974 0.00% 3,514,485
2024-03-27 2024-03-25 36.972 98,024 +4,415 0.00% 3,624,137
2024-03-19 2024-03-15 40.256 93,609 +1,325 0.00% 3,768,306
2024-03-15 2024-03-13 41.785 92,284 -883 0.00% 3,856,042
2024-03-14 2024-03-12 42.634 93,167 -9,273 0.00% 3,972,062
2024-03-13 2024-03-11 40.312 102,440 -441 0.00% 4,129,605
2024-03-06 2024-03-04 39.350 102,881 +441 0.00% 4,048,358
2024-01-26 2024-01-24 37.368 102,440 -441 0.00% 3,828,005
2024-01-24 2024-01-22 33.745 102,881 +441 0.00% 3,471,686
2024-01-19 2024-01-17 34.084 102,440 +8,831 0.00% 3,491,604
2024-01-16 2024-01-12 37.029 93,609 -3,532 0.00% 3,466,205
2024-01-04 2024-01-02 38.614 97,141 +883 0.00% 3,750,990
2023-12-07 2023-12-05 38.954 96,258 +883 0.00% 3,749,594
2023-12-01 2023-11-29 40.482 95,375 -442 0.00% 3,860,998
2023-11-29 2023-11-27 43.200 95,817 +1,767 0.00% 4,139,292
2023-11-28 2023-11-24 44.049 94,050 +441 0.00% 4,142,832
2023-11-27 2023-11-23 44.842 93,609 +883 0.00% 4,197,607
2023-11-23 2023-11-21 44.049 92,726 -883 0.00% 4,084,511
2023-11-17 2023-11-15 44.785 93,609 -1,325 0.00% 4,192,307
2023-11-15 2023-11-13 42.237 94,934 +884 0.00% 4,009,771
2023-11-14 2023-11-10 42.068 94,050 +441 0.00% 3,956,458
2023-11-13 2023-11-09 43.030 93,609 +1,325 0.00% 4,028,006
2023-11-10 2023-11-08 43.596 92,284 +883 0.00% 4,023,241
2023-11-09 2023-11-07 46.088 91,401 +883 0.00% 4,212,446
2023-11-08 2023-11-06 47.843 90,518 -883 0.00% 4,330,625
2023-10-27 2023-10-25 45.748 91,401 -883 0.00% 4,181,396
2023-10-25 2023-10-20 45.918 92,284 +883 0.00% 4,237,466
2023-10-19 2023-10-17 48.579 91,401 +1,766 0.00% 4,440,145
2023-10-04 2023-09-29 50.787 89,635 +3,533 0.00% 4,552,280
2023-09-11 2023-09-06 56.745 86,102 +1,823 0.00% 4,885,832
2023-09-06 2023-09-04 57.959 84,279 +865 0.00% 4,884,762
2023-08-24 2023-08-22 50.960 83,414 +1,728 0.00% 4,250,804
2023-08-17 2023-08-15 56.455 81,686 +433 0.00% 4,611,622
2023-08-02 2023-07-31 65.074 81,253 -865 0.00% 5,287,473
2023-08-01 2023-07-28 64.959 82,118 -432 0.00% 5,334,263
2023-06-21 2023-06-19 60.215 82,550 +864 0.00% 4,970,775
2023-06-14 2023-06-12 64.209 81,686 +2,580 0.00% 5,245,005
2023-06-06 2023-06-02 61.581 79,106 +837 0.00% 4,871,446
2023-06-02 2023-05-31 59.371 78,269 -837 0.00% 4,646,929
2023-06-01 2023-05-30 60.506 79,106 -838 0.00% 4,786,397
2023-05-29 2023-05-24 61.641 79,944 +1,256 0.00% 4,927,826
2023-05-25 2023-05-23 63.373 78,688 +1,674 0.00% 4,986,705
2023-05-17 2023-05-15 69.346 77,014 -1,674 0.00% 5,340,621
2023-05-11 2023-05-09 70.182 78,688 +1,256 0.00% 5,522,506
2023-05-09 2023-05-05 71.735 77,432 +837 0.00% 5,554,607
2023-05-02 2023-04-27 67.136 76,595 -419 0.00% 5,142,290
2023-04-25 2023-04-21 63.194 77,014 +419 0.00% 4,866,819
2023-03-31 2023-03-29 61.820 76,595 -419 0.00% 4,735,116
2023-03-16 2023-03-14 60.566 77,014 +4,186 0.00% 4,664,418
2023-03-02 2023-02-28 63.672 72,828 -837 0.00% 4,637,089
2023-02-28 2023-02-24 64.687 73,665 +8,371 0.00% 4,765,182
2023-02-08 2023-02-06 66.957 65,294 +418 0.00% 4,371,885
2023-02-07 2023-02-03 69.167 64,876 +1,675 0.00% 4,487,273
2023-02-03 2023-02-01 73.647 63,201 +1,255 0.00% 4,654,541
2023-01-30 2023-01-26 77.350 61,946 -418 0.00% 4,791,515
2023-01-27 2023-01-20 74.244 62,364 -419 0.00% 4,630,149
2023-01-16 2023-01-12 71.676 62,783 -1,674 0.00% 4,500,006
2022-11-09 2022-11-07 43.961 64,457 -419 0.00% 2,833,595
2022-10-25 2022-10-21 43.961 64,876 +419 0.00% 2,852,014
2022-09-20 2022-09-16 55.974 64,457 +1,521 0.00% 3,607,899
2022-08-12 2022-08-10 53.466 62,936 +1,226 0.00% 3,364,912
2022-06-10 2022-06-08 60.378 61,710 -408 0.00% 3,725,940
2022-06-01 2022-05-30 62.814 62,118 +2,227 0.00% 3,901,867
2022-05-30 2022-05-26 59.134 59,891 +394 0.00% 3,541,582
2022-04-13 2022-04-11 70.745 59,497 +788 0.00% 4,209,105
2022-03-31 2022-03-29 70.364 58,709 +788 0.00% 4,131,008
2022-03-22 2022-03-18 73.537 57,921 -394 0.00% 4,259,311
2022-03-17 2022-03-15 58.817 58,315 +394 0.00% 3,429,887
2022-03-09 2022-03-07 69.857 57,921 +394 0.00% 4,046,161
2022-02-15 2022-02-11 87.939 57,527 -394 0.00% 5,058,885
2022-02-10 2022-02-08 81.468 57,921 -394 0.00% 4,718,684
2022-02-08 2022-02-04 80.833 58,315 -394 0.00% 4,713,783
2022-02-04 2022-01-27 77.534 58,709 +1,182 0.00% 4,551,932
2022-01-26 2022-01-24 83.054 57,527 -394 0.00% 4,777,836
2022-01-24 2022-01-20 83.498 57,921 -394 0.00% 4,836,284
2021-12-03 2021-12-01 68.841 58,315 -394 0.00% 4,014,485
2021-11-16 2021-11-12 74.425 58,709 -394 0.00% 4,369,407
2021-11-04 2021-11-02 70.999 59,103 -1,576 0.00% 4,196,232
2021-10-11 2021-10-07 71.443 60,679 -788 0.00% 4,335,075
2021-09-29 2021-09-27 71.160 61,467 -788 0.00% 4,374,018
2021-09-28 2021-09-24 70.190 62,255 -350 0.00% 4,369,682
2021-09-24 2021-09-21 68.055 62,605 +2,319 0.00% 4,260,599
2021-09-23 2021-09-20 66.438 60,286 +386 0.00% 4,005,279
2021-09-21 2021-09-17 70.514 59,900 -4,251 0.00% 4,223,760
2021-09-16 2021-09-14 74.524 64,151 +387 0.00% 4,780,813
2021-09-13 2021-09-09 77.112 63,764 +386 0.00% 4,916,971
2021-09-10 2021-09-08 78.988 63,378 +387 0.00% 5,006,106
2021-09-07 2021-09-03 78.082 62,991 +7,729 0.00% 4,918,488
2021-09-06 2021-09-02 78.471 55,262 +772 0.00% 4,336,439
2021-09-02 2021-08-31 78.147 54,490 +387 0.00% 4,258,235
2021-08-31 2021-08-27 83.452 54,103 +386 0.00% 4,514,991
2021-08-23 2021-08-19 84.422 53,717 +3,865 0.00% 4,534,904
2021-08-02 2021-07-29 87.398 49,852 +773 0.00% 4,356,962
2021-07-19 2021-07-15 94.514 49,079 +1,546 0.00% 4,638,652
2021-07-16 2021-07-14 91.150 47,533 +386 0.00% 4,332,635
2021-07-14 2021-07-12 92.314 47,147 -386 0.00% 4,352,351
2021-07-12 2021-07-08 92.703 47,533 +772 0.00% 4,406,434
2021-06-22 2021-06-18 100.207 46,761 +387 0.00% 4,685,771
2021-06-17 2021-06-15 103.118 46,374 +386 0.00% 4,781,991
2021-06-08 2021-06-04 105.835 45,988 +387 0.00% 4,867,138
2021-06-07 2021-06-03 106.417 45,601 +386 0.00% 4,852,730
2021-05-28 2021-05-26 108.552 45,215 +387 0.00% 4,908,179
2021-05-26 2021-05-24 105.188 44,828 -387 0.00% 4,715,370
2021-05-25 2021-05-21 105.317 45,215 +1,546 0.00% 4,761,928
2021-05-21 2021-05-18 105.770 43,669 +387 0.00% 4,618,882
2021-05-13 2021-05-11 105.576 43,282 +386 0.00% 4,569,549
2021-05-07 2021-05-05 106.223 42,896 +386 0.00% 4,556,547
2021-04-29 2021-04-27 110.234 42,510 +387 0.00% 4,686,046
2021-04-23 2021-04-21 116.965 42,123 +1,159 0.00% 4,926,930
2021-04-22 2021-04-20 119.207 40,964 +772 0.00% 4,883,197
2021-04-20 2021-04-16 118.811 40,192 +379 0.00% 4,775,270
2021-03-23 2021-03-19 125.075 39,813 +379 0.00% 4,979,615
2021-03-19 2021-03-17 127.449 39,434 -1,517 0.00% 5,025,811
2021-03-05 2021-03-03 129.624 40,951 -2,275 0.00% 5,308,252
2021-02-25 2021-02-23 126.987 43,226 -1,516 0.00% 5,489,147
2021-02-18 2021-02-16 119.339 44,742 -7,584 0.00% 5,339,462
2021-02-17 2021-02-11 118.416 52,326 -379 0.00% 6,196,228
2021-02-05 2021-02-03 118.416 52,705 +379 0.00% 6,241,107
2021-02-02 2021-01-29 120.394 52,326 +7,584 0.00% 6,299,728
2021-01-28 2021-01-26 126.657 44,742 +379 0.00% 5,666,909
2021-01-22 2021-01-20 133.449 44,363 -1,517 0.00% 5,920,180
2021-01-20 2021-01-18 133.844 45,880 +379 0.00% 6,140,772
2021-01-19 2021-01-15 135.954 45,501 -379 0.00% 6,186,045
2021-01-14 2021-01-12 131.405 45,880 +6,825 0.00% 6,028,846
2020-12-29 2020-12-24 121.119 39,055 -379 0.00% 4,730,307
2020-12-08 2020-12-04 129.031 39,434 -3,792 0.00% 5,088,212
2020-11-13 2020-11-11 114.130 43,226 -1,137 0.00% 4,933,392
2020-11-12 2020-11-10 112.218 44,363 +1,137 0.00% 4,978,333
2020-10-28 2020-10-23 113.866 43,226 -6,066 0.00% 4,921,992
2020-09-16 2020-09-14 108.848 49,292 +534 0.00% 5,365,329
2020-08-12 2020-08-10 109.314 48,758 +375 0.00% 5,329,954
2020-08-05 2020-08-03 108.381 48,383 -7,502 0.00% 5,243,812
2020-07-17 2020-07-15 115.380 55,885 +375 0.00% 6,448,015
2020-07-09 2020-07-07 116.313 55,510 -375 0.00% 6,456,548
2020-07-07 2020-07-03 108.115 55,885 -375 0.00% 6,041,988
2020-07-06 2020-07-02 106.582 56,260 -37,506 0.00% 5,996,280
2020-07-03 2020-06-30 103.315 93,766 +37,506 0.00% 9,687,480
2020-06-26 2020-06-23 105.382 56,260 +375 0.00% 5,928,780
2020-06-10 2020-06-08 109.048 55,885 -375 0.00% 6,094,138
2020-05-08 2020-05-06 107.108 56,260 +1,012 0.00% 6,025,884
2020-04-09 2020-04-07 104.257 55,248 +368 0.00% 5,759,991
2020-03-24 2020-03-20 99.913 54,880 -1,105 0.00% 5,483,224
2020-03-17 2020-03-13 109.144 55,985 +369 0.00% 6,110,430
2020-03-12 2020-03-10 115.321 55,616 -737 0.00% 6,413,678
2020-02-20 2020-02-18 123.126 56,353 -737 0.00% 6,938,544
2020-02-11 2020-02-07 124.212 57,090 +737 0.00% 7,091,289
2020-02-06 2020-02-04 121.362 56,353 -737 0.00% 6,839,095
2020-01-30 2020-01-24 128.760 57,090 +369 0.00% 7,350,915
2020-01-23 2020-01-21 128.149 56,721 +368 0.00% 7,268,753
2020-01-22 2020-01-20 133.919 56,353 -368 0.00% 7,546,719
2020-01-21 2020-01-17 135.140 56,721 -1,105 0.00% 7,665,301
2020-01-20 2020-01-16 129.575 57,826 +736 0.00% 7,492,783
2020-01-06 2020-01-02 127.131 57,090 +737 0.00% 7,257,915
2019-12-17 2019-12-13 126.384 56,353 -368 0.00% 7,122,144
2019-12-05 2019-12-03 122.176 56,721 -369 0.00% 6,929,955
2019-12-03 2019-11-29 120.411 57,090 +369 0.00% 6,874,288
2019-11-19 2019-11-15 123.602 56,721 +368 0.00% 7,010,805
2019-11-07 2019-11-05 127.470 56,353 -737 0.00% 7,183,344
2019-10-09 2019-10-04 122.244 57,090 -368 0.00% 6,978,913
2019-10-08 2019-10-03 123.126 57,458 -368 0.00% 7,074,599
2019-10-03 2019-09-30 122.244 57,826 +368 0.00% 7,068,885
2019-09-16 2019-09-12 128.489 57,458 -368 0.00% 7,382,699
2019-09-13 2019-09-11 126.656 57,826 +368 0.00% 7,324,009
2019-09-09 2019-09-05 126.588 57,458 -737 0.00% 7,273,499
2019-09-04 2019-09-02 123.592 58,195 +539 0.00% 7,192,435
2019-08-30 2019-08-28 122.907 57,656 -365 0.00% 7,086,318
2019-08-09 2019-08-07 120.920 58,021 -730 0.00% 7,015,904
2019-08-08 2019-08-06 121.331 58,751 +730 0.00% 7,128,326
2019-08-07 2019-08-05 121.948 58,021 -365 0.00% 7,075,529
2019-08-06 2019-08-02 124.551 58,386 +730 0.00% 7,272,041
2019-07-31 2019-07-29 130.169 57,656 -1,459 0.00% 7,505,020
2019-07-16 2019-07-12 129.141 59,115 +729 0.00% 7,634,187
2019-07-10 2019-07-08 130.923 58,386 +365 0.00% 7,644,043
2019-07-05 2019-07-03 132.224 58,021 -730 0.00% 7,671,782
2019-07-04 2019-07-02 132.430 58,751 -2,189 0.00% 7,780,380
2019-07-02 2019-06-27 128.867 60,940 -365 0.00% 7,853,169
2019-06-27 2019-06-25 126.949 61,305 +730 0.00% 7,782,606
2019-06-25 2019-06-21 128.730 60,575 -365 0.00% 7,797,833
2019-06-24 2019-06-20 129.278 60,940 -730 0.00% 7,878,219
2019-06-21 2019-06-19 124.688 61,670 -365 0.00% 7,689,517
2019-06-20 2019-06-18 120.372 62,035 +365 0.00% 7,467,277
2019-06-14 2019-06-12 120.166 61,670 -730 0.00% 7,410,666
2019-06-13 2019-06-11 121.605 62,400 +730 0.00% 7,588,163
2019-06-03 2019-05-30 118.933 61,670 -730 0.00% 7,334,616
2019-05-23 2019-05-21 118.115 62,400 -494 0.00% 7,370,401
2019-05-22 2019-05-20 118.741 62,894 +1,797 0.00% 7,468,125
2019-05-16 2019-05-14 121.941 61,097 +359 0.00% 7,450,247
2019-05-15 2019-05-10 123.611 60,738 -359 0.00% 7,507,870
2019-05-14 2019-05-09 120.620 61,097 +359 0.00% 7,369,497
2019-05-10 2019-05-08 124.098 60,738 -359 0.00% 7,537,445
2019-05-08 2019-05-06 126.393 61,097 +2,156 0.00% 7,722,246
2019-05-06 2019-05-02 132.793 58,941 +719 0.00% 7,826,945
2019-04-17 2019-04-15 128.828 58,222 -359 0.00% 7,500,616
2019-04-16 2019-04-12 128.897 58,581 +359 0.00% 7,550,940
2019-04-11 2019-04-09 130.289 58,222 -1,078 0.00% 7,585,666
2019-04-10 2019-04-08 129.384 59,300 -359 0.00% 7,672,493
2019-04-09 2019-04-04 127.019 59,659 -1,438 0.00% 7,577,843
2019-04-08 2019-04-03 126.602 61,097 -10,063 0.00% 7,734,996
2019-04-03 2019-04-01 125.211 71,160 -5,391 0.00% 8,909,991
2019-04-02 2019-03-29 122.289 76,551 +359 0.00% 9,361,352
2019-04-01 2019-03-28 119.298 76,192 -1,078 0.00% 9,089,549
2019-03-27 2019-03-25 117.489 77,270 +360 0.00% 9,078,402
2019-03-25 2019-03-21 121.176 76,910 +5,750 0.00% 9,319,654
2019-03-19 2019-03-15 119.994 71,160 -1,078 0.00% 8,538,742
2019-03-18 2019-03-14 118.741 72,238 +359 0.00% 8,577,645
2019-03-14 2019-03-12 115.055 71,879 -359 0.00% 8,270,016
2019-03-12 2019-03-08 112.550 72,238 +1,078 0.00% 8,130,422
2019-03-06 2019-03-04 118.672 71,160 -359 0.00% 8,444,692
2019-03-05 2019-03-01 117.211 71,519 -2,157 0.00% 8,382,821
2019-02-28 2019-02-26 115.889 73,676 -359 0.00% 8,538,270
2019-02-27 2019-02-25 117.002 74,035 -360 0.00% 8,662,274
2019-02-22 2019-02-20 109.490 74,395 -359 0.00% 8,145,492
2019-02-15 2019-02-13 108.655 74,754 -359 0.00% 8,122,399
2019-02-14 2019-02-12 107.751 75,113 +359 0.00% 8,093,481
2019-01-29 2019-01-25 102.116 74,754 -2,516 0.00% 7,633,599
2019-01-22 2019-01-18 99.960 77,270 -719 0.00% 7,723,898
2019-01-21 2019-01-17 98.986 77,989 +360 0.00% 7,719,819
2018-12-28 2018-12-24 97.456 77,629 +3,234 0.00% 7,565,384
2018-11-06 2018-11-02 109.977 74,395 -718 0.00% 8,181,717
2018-11-02 2018-10-31 102.742 75,113 -360 0.00% 7,717,283
2018-11-01 2018-10-30 100.934 75,473 +360 0.00% 7,617,770
2018-10-03 2018-09-28 110.603 75,113 -360 0.00% 8,307,705
2018-09-26 2018-09-21 109.768 75,473 -2,516 0.00% 8,284,522
2018-09-24 2018-09-20 107.890 77,989 -359 0.00% 8,414,222
2018-09-21 2018-09-19 107.333 78,348 -359 0.00% 8,409,355
2018-09-14 2018-09-12 100.516 78,707 +2,156 0.00% 7,911,340
2018-09-06 2018-09-04 107.850 76,551 +712 0.00% 8,256,022
2018-09-03 2018-08-30 107.078 75,839 -1,068 0.00% 8,120,657
2018-08-28 2018-08-24 103.637 76,907 -2,492 0.00% 7,970,416
2018-08-27 2018-08-23 104.058 79,399 -356 0.00% 8,262,129
2018-08-24 2018-08-22 102.233 79,755 +356 0.00% 8,153,574
2018-08-15 2018-08-13 99.845 79,399 +356 0.00% 7,927,630
2018-08-07 2018-08-03 98.441 79,043 -356 0.00% 7,781,085
2018-07-30 2018-07-26 103.918 79,399 -712 0.00% 8,250,979
2018-07-20 2018-07-18 98.792 80,111 -356 0.00% 7,914,345
2018-07-16 2018-07-12 99.635 80,467 -712 0.00% 8,017,315
2018-07-04 2018-06-29 101.390 81,179 +2,136 0.00% 8,230,754
2018-06-29 2018-06-27 100.828 79,043 +356 0.00% 7,969,785
2018-06-27 2018-06-25 104.620 78,687 +356 0.00% 8,232,239
2018-06-07 2018-06-05 113.759 78,331 +1,458 0.00% 8,910,876
2018-06-06 2018-06-04 112.615 76,873 -699 0.00% 8,657,015
2018-06-05 2018-06-01 110.683 77,572 +350 0.00% 8,585,882
2018-06-01 2018-05-30 109.323 77,222 +1,397 0.00% 8,442,168
2018-05-24 2018-05-21 112.185 75,825 -349 0.00% 8,506,444
2018-05-23 2018-05-18 112.042 76,174 +699 0.00% 8,534,697
2018-05-17 2018-05-15 112.901 75,475 -1,398 0.00% 8,521,179
2018-05-16 2018-05-14 113.330 76,873 -1,048 0.00% 8,712,015
2018-05-15 2018-05-11 111.470 77,921 -350 0.00% 8,685,835
2018-05-10 2018-05-08 109.610 78,271 -349 0.00% 8,579,248
2018-05-09 2018-05-07 107.177 78,620 -349 0.00% 8,426,252
2018-05-08 2018-05-04 107.105 78,969 +349 0.00% 8,458,007
2018-05-07 2018-05-03 108.250 78,620 +699 0.00% 8,510,627
2018-05-04 2018-05-02 109.753 77,921 +349 0.00% 8,552,035
2018-05-03 2018-04-30 110.969 77,572 +350 0.00% 8,608,082
2018-05-02 2018-04-27 109.896 77,222 -11,531 0.00% 8,486,368
2018-04-30 2018-04-26 112.400 88,753 +1,747 0.00% 9,975,825
2018-04-23 2018-04-19 116.979 87,006 -1,398 0.00% 10,177,862
2018-04-19 2018-04-17 115.977 88,404 -699 0.00% 10,252,848
2018-04-18 2018-04-16 117.766 89,103 +350 0.00% 10,493,292
2018-04-12 2018-04-10 120.842 88,753 +2,795 0.00% 10,725,123
2018-04-11 2018-04-09 115.047 85,958 -2,096 0.00% 9,889,218
2018-04-10 2018-04-06 113.759 88,054 -4,193 0.00% 10,016,957
2018-04-09 2018-04-04 112.972 92,247 +349 0.00% 10,421,350
2018-04-06 2018-04-03 115.190 91,898 +4,892 0.00% 10,585,747
2018-04-04 2018-03-29 114.189 87,006 -2,446 0.00% 9,935,087
2018-04-03 2018-03-28 114.689 89,452 +4,193 0.00% 10,259,192
2018-03-28 2018-03-26 120.198 85,259 +1,398 0.00% 10,248,000
2018-03-27 2018-03-23 120.842 83,861 +2,795 0.00% 10,133,962
2018-03-26 2018-03-22 125.493 81,066 +2,446 0.00% 10,173,208
2018-03-23 2018-03-21 126.351 78,620 +1,048 0.00% 9,933,752
2018-03-22 2018-03-20 130.573 77,572 +699 0.00% 10,128,787
2018-03-21 2018-03-19 130.930 76,873 -349 0.00% 10,065,017
2018-03-20 2018-03-16 128.283 77,222 +699 0.00% 9,906,287
2018-03-19 2018-03-15 127.282 76,523 -1,049 0.00% 9,739,968
2018-03-14 2018-03-12 124.205 77,572 +699 0.00% 9,634,835
2018-03-08 2018-03-06 119.483 76,873 -699 0.00% 9,185,015
2018-03-07 2018-03-05 115.333 77,572 +2,446 0.00% 8,946,633
2018-03-05 2018-03-01 121.200 75,126 +1,049 0.00% 9,105,279
2018-03-01 2018-02-27 122.130 74,077 +1,048 0.00% 9,047,040
2018-02-28 2018-02-26 124.491 73,029 -350 0.00% 9,091,472
2018-02-26 2018-02-22 121.844 73,379 +3,495 0.00% 8,940,793
2018-02-21 2018-02-15 124.277 69,884 -1,398 0.00% 8,684,947
2018-02-20 2018-02-13 117.837 71,282 -699 0.00% 8,399,686
2018-02-14 2018-02-12 113.688 71,981 -2,096 0.00% 8,183,354
2018-02-13 2018-02-09 113.402 74,077 +3,494 0.00% 8,400,444
2018-02-12 2018-02-08 119.340 70,583 -4,543 0.00% 8,423,367
2018-02-09 2018-02-07 118.911 75,126 +2,097 0.00% 8,933,279
2018-02-08 2018-02-06 120.699 73,029 +6,289 0.00% 8,814,548
2018-02-07 2018-02-05 128.355 66,740 +1,049 0.00% 8,566,398
2018-02-02 2018-01-31 132.576 65,691 -1,049 0.00% 8,709,052
2018-02-01 2018-01-30 129.070 66,740 +8,037 0.00% 8,614,148
2018-01-31 2018-01-29 129.714 58,703 +1,398 0.00% 7,614,610
2018-01-29 2018-01-25 131.217 57,305 -3,494 0.00% 7,519,370
2018-01-26 2018-01-24 134.508 60,799 +3,843 0.00% 8,177,939
2018-01-25 2018-01-23 137.942 56,956 -349 0.00% 7,856,626
2018-01-24 2018-01-22 137.584 57,305 -699 0.00% 7,884,268
2018-01-19 2018-01-17 128.927 58,004 +1,747 0.00% 7,478,290
2018-01-18 2018-01-16 129.714 56,257 +349 0.00% 7,297,330
2018-01-16 2018-01-12 123.633 55,908 -1,397 0.00% 6,912,057
2018-01-11 2018-01-09 120.628 57,305 -350 0.00% 6,912,572
2018-01-10 2018-01-08 117.694 57,655 +699 0.00% 6,785,666
2018-01-09 2018-01-05 117.694 56,956 +350 0.00% 6,703,397
2018-01-08 2018-01-04 119.984 56,606 +349 0.00% 6,791,804
2018-01-05 2018-01-03 119.912 56,257 -699 0.00% 6,745,904
2018-01-04 2018-01-02 121.629 56,956 -349 0.00% 6,927,523
2018-01-02 2017-12-28 116.764 57,305 +699 0.00% 6,691,173
2017-12-27 2017-12-21 118.052 56,606 -1,049 0.00% 6,682,454
2017-12-22 2017-12-20 114.832 57,655 -698 0.00% 6,620,665
2017-12-21 2017-12-19 115.262 58,353 +1,048 0.00% 6,725,868
2017-12-20 2017-12-18 110.611 57,305 -699 0.00% 6,338,574
2017-12-19 2017-12-15 110.754 58,004 +1,747 0.00% 6,424,192
2017-12-15 2017-12-13 113.759 56,257 +699 0.00% 6,399,754
2017-12-13 2017-12-11 116.406 55,558 -2,097 0.00% 6,467,311
2017-12-12 2017-12-08 112.185 57,655 -2,446 0.00% 6,468,039
2017-12-11 2017-12-07 106.962 60,101 +699 0.00% 6,428,542
2017-12-08 2017-12-06 104.458 59,402 +2,097 0.00% 6,205,025
2017-12-06 2017-12-04 110.468 57,305 -1,398 0.00% 6,330,374
2017-12-05 2017-12-01 108.036 58,703 +350 0.00% 6,342,009
2017-12-04 2017-11-30 110.182 58,353 +4,542 0.00% 6,429,445
2017-12-01 2017-11-29 114.475 53,811 +699 0.00% 6,159,999
2017-11-27 2017-11-23 115.763 53,112 +1,398 0.00% 6,148,381
2017-11-24 2017-11-22 120.342 51,714 +698 0.00% 6,223,343
2017-11-23 2017-11-21 123.347 51,016 -698 0.00% 6,292,645
2017-11-21 2017-11-17 112.829 51,714 -350 0.00% 5,834,846
2017-11-20 2017-11-16 111.398 52,064 -1,048 0.00% 5,799,836
2017-11-15 2017-11-13 108.107 53,112 -1,524 0.00% 5,741,782
2017-11-14 2017-11-10 108.465 54,636 +476 0.00% 5,926,082
2017-11-09 2017-11-07 102.598 54,160 -699 0.00% 5,556,706
2017-11-08 2017-11-06 101.310 54,859 +349 0.00% 5,557,772
2017-11-06 2017-11-02 100.237 54,510 -699 0.00% 5,463,915
2017-11-03 2017-11-01 100.595 55,209 -699 0.00% 5,553,730
2017-11-02 2017-10-31 98.019 55,908 +350 0.00% 5,480,045
2017-11-01 2017-10-30 97.375 55,558 +699 0.00% 5,409,963
2017-10-31 2017-10-27 98.377 54,859 -699 0.00% 5,396,848
2017-10-30 2017-10-26 96.230 55,558 +699 0.00% 5,346,363
2017-10-25 2017-10-23 95.944 54,859 -350 0.00% 5,263,399
2017-10-24 2017-10-20 96.087 55,209 +1,747 0.00% 5,304,879
2017-10-20 2017-10-18 94.656 53,462 -2,096 0.00% 5,060,514
2017-10-19 2017-10-17 92.868 55,558 +349 0.00% 5,159,539
2017-10-18 2017-10-16 92.581 55,209 -699 0.00% 5,111,328
2017-10-16 2017-10-12 91.508 55,908 -1,397 0.00% 5,116,042
2017-10-09 2017-10-04 90.292 57,305 -699 0.00% 5,174,179
2017-10-06 2017-10-03 89.147 58,004 -2,446 0.00% 5,170,893
2017-10-04 2017-09-29 85.784 60,450 +349 0.00% 5,185,672
2017-09-21 2017-09-19 89.147 60,101 +699 0.00% 5,357,835
2017-09-20 2017-09-18 89.934 59,402 +350 0.00% 5,342,271
2017-09-06 2017-09-04 88.002 59,052 +1,397 0.00% 5,196,720
2017-09-04 2017-08-31 89.778 57,655 +543 0.00% 5,176,148
2017-09-01 2017-08-30 90.356 57,112 -13,845 0.00% 5,160,399
2017-08-31 2017-08-29 90.861 70,957 -692 0.00% 6,447,249
2017-08-30 2017-08-28 90.717 71,649 +692 0.00% 6,499,776
2017-08-28 2017-08-24 90.717 70,957 -1,038 0.00% 6,436,999
2017-08-25 2017-08-22 91.295 71,995 -347 0.00% 6,572,763
2017-08-24 2017-08-21 87.611 72,342 +693 0.00% 6,337,966
2017-08-22 2017-08-18 86.961 71,649 -693 0.00% 6,230,677
2017-08-21 2017-08-17 85.733 72,342 -346 0.00% 6,202,115
2017-08-16 2017-08-14 82.844 72,688 -3,461 0.00% 6,021,778
2017-08-15 2017-08-11 80.894 76,149 +1,731 0.00% 6,160,001
2017-08-14 2017-08-10 82.628 74,418 +3,461 0.00% 6,148,973
2017-08-09 2017-08-07 85.300 70,957 +692 0.00% 6,052,625
2017-08-04 2017-08-02 85.950 70,265 +1,385 0.00% 6,039,272
2017-08-03 2017-08-01 87.106 68,880 -2,077 0.00% 5,999,831
2017-07-28 2017-07-26 82.628 70,957 +346 0.00% 5,863,000
2017-07-25 2017-07-21 82.628 70,611 +692 0.00% 5,834,410
2017-07-24 2017-07-20 84.794 69,919 -346 0.00% 5,928,733
2017-07-19 2017-07-17 84.505 70,265 -692 0.00% 5,937,772
2017-07-18 2017-07-14 82.628 70,957 +3,807 0.00% 5,863,000
2017-07-14 2017-07-12 79.233 67,150 -346 0.00% 5,320,485
2017-07-13 2017-07-11 79.594 67,496 +346 0.00% 5,372,275
2017-07-11 2017-07-07 79.060 67,150 +774 0.00% 5,308,898
2017-07-10 2017-07-06 79.426 66,376 -342 0.00% 5,271,955
2017-07-07 2017-07-05 78.622 66,718 -1,027 0.00% 5,245,494
2017-07-04 2017-06-30 75.188 67,745 +685 0.00% 5,093,587
2017-06-29 2017-06-27 77.380 67,060 -1,369 0.00% 5,189,083
2017-06-22 2017-06-20 75.845 68,429 +342 0.00% 5,190,015
2017-06-21 2017-06-19 76.211 68,087 +342 0.00% 5,188,951
2017-06-19 2017-06-15 73.288 67,745 -684 0.00% 4,964,886
2017-06-16 2017-06-14 74.895 68,429 -2,053 0.00% 5,125,015
2017-06-15 2017-06-13 75.626 70,482 -3,421 0.00% 5,330,275
2017-06-14 2017-06-12 75.261 73,903 +3,421 0.00% 5,561,992
2017-06-12 2017-06-08 75.991 70,482 -3,079 0.00% 5,356,025
2017-06-06 2017-06-02 74.092 73,561 +3,421 0.00% 5,450,253
2017-06-01 2017-05-29 73.580 70,140 +3,080 0.00% 5,160,910
2017-05-31 2017-05-26 73.069 67,060 -342 0.00% 4,899,984
2017-05-29 2017-05-25 73.288 67,402 +342 0.00% 4,939,748
2017-05-26 2017-05-24 70.877 67,060 -6,843 0.00% 4,752,984
2017-05-25 2017-05-23 70.877 73,903 -342 0.00% 5,237,993
2017-05-23 2017-05-19 67.662 74,245 -2,053 0.00% 5,023,533
2017-05-22 2017-05-18 67.369 76,298 +2,053 0.00% 5,140,142
2017-05-17 2017-05-15 68.392 74,245 +3,421 0.00% 5,077,783
2017-05-12 2017-05-10 66.492 70,824 -684 0.00% 4,709,263
2017-05-04 2017-04-28 64.008 71,508 -34,214 0.00% 4,577,094
2017-05-02 2017-04-27 64.300 105,722 +34,214 0.00% 6,797,968
2017-04-21 2017-04-19 61.232 71,508 -1,369 0.00% 4,378,544
2017-03-28 2017-03-24 64.081 72,877 -342 0.00% 4,670,046
2017-03-23 2017-03-21 64.593 73,219 -4,448 0.00% 4,729,412
2017-03-16 2017-03-14 61.305 77,667 +342 0.00% 4,761,344
2017-03-13 2017-03-09 60.574 77,325 -684 0.00% 4,683,878
2017-03-09 2017-03-07 60.939 78,009 -2,053 0.00% 4,753,810
2017-03-07 2017-03-03 60.209 80,062 -1,368 0.00% 4,820,418
2017-03-03 2017-03-01 60.355 81,430 +684 0.00% 4,914,683
2017-02-21 2017-02-17 61.524 80,746 -1,026 0.00% 4,967,801
2017-02-10 2017-02-08 60.062 81,772 -4,790 0.00% 4,911,425
2017-02-09 2017-02-07 60.062 86,562 +684 0.00% 5,199,124
2017-02-06 2017-02-02 57.651 85,878 -684 0.00% 4,950,967
2017-02-03 2017-02-01 57.870 86,562 +4,105 0.00% 5,009,375
2017-02-02 2017-01-27 58.601 82,457 +3,422 0.00% 4,832,067
2017-01-20 2017-01-18 58.966 79,035 -685 0.00% 4,660,409
2017-01-17 2017-01-13 59.113 79,720 -684 0.00% 4,712,451
2017-01-16 2017-01-12 58.528 80,404 -684 0.00% 4,705,884
2017-01-13 2017-01-11 58.747 81,088 +684 0.00% 4,763,692
2017-01-10 2017-01-06 58.017 80,404 -684 0.00% 4,664,759
2017-01-09 2017-01-05 58.090 81,088 +684 0.00% 4,710,367
2016-12-30 2016-12-28 56.263 80,404 +342 0.00% 4,523,759
2016-12-23 2016-12-21 57.286 80,062 +685 0.00% 4,586,417
2016-12-22 2016-12-20 57.213 79,377 -685 0.00% 4,541,377
2016-12-21 2016-12-19 58.090 80,062 +685 0.00% 4,650,768
2016-12-15 2016-12-13 61.670 79,377 -1,369 0.00% 4,895,175
2016-12-14 2016-12-12 61.012 80,746 +684 0.00% 4,926,501
2016-12-12 2016-12-08 61.451 80,062 -684 0.00% 4,919,869
2016-12-06 2016-12-02 61.232 80,746 +684 0.00% 4,944,201
2016-12-01 2016-11-29 62.839 80,062 +685 0.00% 5,031,019
2016-11-25 2016-11-23 62.181 79,377 -3,422 0.00% 4,935,775
2016-11-24 2016-11-22 62.328 82,799 -3,421 0.00% 5,160,659
2016-11-11 2016-11-09 58.674 86,220 -685 0.00% 5,058,883
2016-11-04 2016-11-02 59.697 86,905 +685 0.00% 5,187,975
2016-11-03 2016-11-01 60.793 86,220 -685 0.00% 5,241,582
2016-10-18 2016-10-14 59.478 86,905 +685 0.00% 5,168,925
2016-10-14 2016-10-12 59.916 86,220 +2,053 0.00% 5,165,983
2016-09-30 2016-09-28 59.770 84,167 +684 0.00% 5,030,675
2016-09-29 2016-09-27 60.428 83,483 +684 0.00% 5,044,692
2016-09-27 2016-09-23 60.647 82,799 -684 0.00% 5,021,509
2016-09-26 2016-09-22 61.597 83,483 -684 0.00% 5,142,292
2016-09-22 2016-09-20 61.962 84,167 +684 0.00% 5,215,174
2016-09-20 2016-09-15 60.501 83,483 +1,368 0.00% 5,050,792
2016-09-13 2016-09-09 62.912 82,115 -1,026 0.00% 5,166,028
2016-09-12 2016-09-08 63.277 83,141 -1,026 0.00% 5,260,950
2016-09-07 2016-09-05 61.158 84,167 +1,026 0.00% 5,147,524
2016-09-05 2016-09-01 60.108 83,141 +467 0.00% 4,997,413
2016-08-30 2016-08-26 58.932 82,674 -340 0.00% 4,872,143
2016-08-29 2016-08-25 58.785 83,014 +680 0.00% 4,879,980
2016-08-22 2016-08-18 59.814 82,334 -4,763 0.00% 4,924,706
2016-08-19 2016-08-17 58.344 87,097 -340 0.00% 5,081,599
2016-08-18 2016-08-16 58.932 87,437 +340 0.00% 5,152,836
2016-08-17 2016-08-15 59.593 87,097 -3,402 0.00% 5,190,399
2016-08-16 2016-08-12 57.389 90,499 +340 0.00% 5,193,636
2016-08-15 2016-08-11 55.919 90,159 -7,145 0.00% 5,041,624
2016-08-09 2016-08-05 53.935 97,304 -4,082 0.00% 5,248,116
2016-08-05 2016-08-03 52.980 101,386 +680 0.00% 5,371,430
2016-08-04 2016-08-01 54.450 100,706 -8,846 0.00% 5,483,404
2016-08-03 2016-07-29 53.200 109,552 +2,042 0.00% 5,828,215
2016-08-01 2016-07-28 54.229 107,510 -1,361 0.00% 5,830,179
2016-07-29 2016-07-27 54.376 108,871 -1,361 0.00% 5,919,985
2016-07-28 2016-07-26 53.862 110,232 -681 0.00% 5,937,291
2016-07-26 2016-07-22 53.568 110,913 -1,361 0.00% 5,941,371
2016-07-25 2016-07-21 53.641 112,274 +341 0.00% 6,022,527
2016-07-22 2016-07-20 53.641 111,933 +340 0.00% 6,004,235
2016-07-20 2016-07-18 54.009 111,593 +2,041 0.00% 6,026,997
2016-07-19 2016-07-15 53.788 109,552 -2,722 0.00% 5,892,615
2016-07-15 2016-07-13 51.363 112,274 -3,402 0.00% 5,766,776
2016-07-14 2016-07-12 50.629 115,676 -680 0.00% 5,856,514
2016-07-13 2016-07-11 49.673 116,356 -681 0.00% 5,779,791
2016-07-11 2016-07-07 49.159 117,037 +2,042 0.00% 5,753,419
2016-07-06 2016-07-04 51.685 114,995 -681 0.00% 5,943,534
2016-07-05 2016-06-30 50.793 115,676 +706 0.00% 5,875,502
2016-07-04 2016-06-29 49.975 114,970 +672 0.00% 5,745,593
2016-06-30 2016-06-28 49.603 114,298 -336 0.00% 5,669,510
2016-06-29 2016-06-27 49.603 114,634 +672 0.00% 5,686,176
2016-06-28 2016-06-24 49.975 113,962 +2,017 0.00% 5,695,218
2016-06-27 2016-06-23 51.462 111,945 -336 0.00% 5,760,920
2016-06-24 2016-06-22 51.239 112,281 -672 0.00% 5,753,161
2016-06-23 2016-06-21 51.016 112,953 -672 0.00% 5,762,393
2016-06-17 2016-06-15 50.198 113,625 +1,344 0.00% 5,703,727
2016-06-14 2016-06-10 51.983 112,281 -2,017 0.00% 5,836,661
2016-06-06 2016-06-02 51.908 114,298 +673 0.00% 5,933,010
2016-06-02 2016-05-31 51.611 113,625 -2,690 0.00% 5,864,276
2016-06-01 2016-05-30 50.421 116,315 -672 0.00% 5,864,709
2016-05-27 2016-05-25 49.975 116,987 +1,345 0.00% 5,846,392
2016-05-20 2016-05-18 49.900 115,642 +672 0.00% 5,770,576
2016-05-19 2016-05-17 50.570 114,970 +672 0.00% 5,813,993
2016-05-17 2016-05-13 49.975 114,298 +6,724 0.00% 5,712,010
2016-05-16 2016-05-12 50.718 107,574 +672 0.00% 5,455,979
2016-05-12 2016-05-10 51.611 106,902 -2,017 0.00% 5,517,297
2016-05-10 2016-05-06 51.388 108,919 +3,362 0.00% 5,597,096
2016-05-06 2016-05-04 53.544 105,557 -6,724 0.00% 5,651,979
2016-05-05 2016-05-03 53.247 112,281 +6,724 0.00% 5,978,611
2016-04-29 2016-04-27 55.627 105,557 -1,345 0.00% 5,871,778
2016-04-27 2016-04-25 54.883 106,902 +14,791 0.00% 5,867,096
2016-04-26 2016-04-22 55.775 92,111 -9,412 0.00% 5,137,523
2016-04-21 2016-04-19 56.370 101,523 -3,362 0.00% 5,722,880
2016-04-18 2016-04-14 56.891 104,885 -672 0.00% 5,966,997
2016-04-11 2016-04-07 52.057 105,557 -19,498 0.00% 5,494,980
2016-04-08 2016-04-06 52.429 125,055 -13,447 0.00% 6,556,487
2016-04-07 2016-04-05 52.726 138,502 +3,362 0.00% 7,302,697
2016-04-06 2016-04-01 53.693 135,140 +13,446 0.00% 7,256,081
2016-04-01 2016-03-30 55.255 121,694 -672 0.00% 6,724,175
2016-03-24 2016-03-22 55.627 122,366 +10,085 0.00% 6,806,806
2016-03-23 2016-03-21 55.701 112,281 -672 0.00% 6,254,162
2016-03-22 2016-03-18 54.957 112,953 +1,345 0.00% 6,207,593
2016-03-18 2016-03-16 52.503 111,608 -33,617 0.00% 5,859,777
2016-03-16 2016-03-14 52.503 145,225 -337 0.00% 7,624,776
2016-03-15 2016-03-11 51.685 145,562 +337 0.00% 7,523,395
2016-03-07 2016-03-03 51.462 145,225 -3,362 0.00% 7,473,577
2016-02-29 2016-02-25 48.116 148,587 -1,345 0.00% 7,149,343
2016-02-25 2016-02-23 50.644 149,932 +673 0.00% 7,593,159
2016-02-24 2016-02-22 51.313 149,259 +19,497 0.00% 7,658,975
2016-02-23 2016-02-19 50.272 129,762 +673 0.00% 6,523,419
2016-02-22 2016-02-18 50.793 129,089 +672 0.00% 6,556,785
2016-02-19 2016-02-17 48.859 128,417 -336 0.00% 6,274,353
2016-02-18 2016-02-16 50.049 128,753 -21,515 0.00% 6,443,969
2016-02-17 2016-02-15 48.413 150,268 -1,345 0.00% 7,274,925
2016-02-16 2016-02-12 45.513 151,613 +24,877 0.00% 6,900,315
2016-02-15 2016-02-11 47.521 126,736 +1,681 0.00% 6,022,570
2016-02-12 2016-02-05 50.347 125,055 +1,344 0.00% 6,296,087
2016-02-11 2016-02-04 49.529 123,711 +33,617 0.00% 6,127,221
2016-01-29 2016-01-27 50.272 90,094 +337 0.00% 4,529,222
2016-01-28 2016-01-26 50.495 89,757 +336 0.00% 4,532,305
2016-01-25 2016-01-21 49.900 89,421 +672 0.00% 4,462,139
2016-01-18 2016-01-14 53.991 88,749 -13,447 0.00% 4,791,606
2016-01-15 2016-01-13 53.767 102,196 +13,447 0.00% 5,494,817
2016-01-14 2016-01-12 53.024 88,749 +1,009 0.00% 4,705,806
2016-01-13 2016-01-11 54.065 87,740 +10,085 0.00% 4,743,655
2016-01-12 2016-01-08 56.519 77,655 +672 0.00% 4,388,984
2016-01-11 2016-01-07 56.445 76,983 +1,009 0.00% 4,345,279
2016-01-06 2016-01-04 60.758 75,974 +6,723 0.00% 4,616,024
2015-12-17 2015-12-15 61.799 69,251 -672 0.00% 4,279,648
2015-12-04 2015-12-02 65.815 69,923 -673 0.00% 4,601,976
2015-11-24 2015-11-20 66.559 70,596 +673 0.00% 4,698,770
2015-11-16 2015-11-12 67.451 69,923 +672 0.00% 4,716,375
2015-11-09 2015-11-05 67.525 69,251 -672 0.00% 4,676,198
2015-11-05 2015-11-03 63.881 69,923 +672 0.00% 4,466,777
2015-10-28 2015-10-26 65.369 69,251 -2,017 0.00% 4,526,848
2015-10-12 2015-10-08 63.212 71,268 +2,017 0.00% 4,504,997
2015-10-09 2015-10-07 64.253 69,251 -4,034 0.00% 4,449,598
2015-10-08 2015-10-06 61.873 73,285 -1,345 0.00% 4,534,396
2015-09-22 2015-09-18 60.089 74,630 -672 0.00% 4,484,415
2015-09-21 2015-09-17 58.676 75,302 +672 0.00% 4,418,395
2015-09-11 2015-09-09 57.783 74,630 -1,344 0.00% 4,312,365
2015-09-10 2015-09-08 55.775 75,974 -673 0.00% 4,237,476
2015-09-09 2015-09-07 52.875 76,647 -6,051 0.00% 4,052,712
2015-09-08 2015-09-04 53.350 82,698 -6,723 0.00% 4,411,963
2015-09-07 2015-09-02 55.146 89,421 +547 0.00% 4,931,220
2015-09-01 2015-08-28 56.268 88,874 -668 0.00% 5,000,805
2015-08-31 2015-08-27 56.942 89,542 +1,002 0.00% 5,098,692
2015-08-28 2015-08-26 53.724 88,540 +668 0.00% 4,756,761
2015-08-27 2015-08-25 54.622 87,872 +11,694 0.00% 4,799,773
2015-08-26 2015-08-24 53.575 76,178 +1,337 0.00% 4,081,219
2015-08-25 2015-08-21 58.064 74,841 +2,339 0.00% 4,345,589
2015-08-21 2015-08-19 60.309 72,502 +3,675 0.00% 4,372,526
2015-08-18 2015-08-14 64.724 68,827 -334 0.00% 4,454,739
2015-08-17 2015-08-13 64.948 69,161 -4,010 0.00% 4,491,882
2015-08-13 2015-08-11 66.669 73,171 +334 0.00% 4,878,250
2015-08-11 2015-08-07 65.921 72,837 -1,336 0.00% 4,801,482
2015-08-07 2015-08-05 65.547 74,173 -2,673 0.00% 4,861,802
2015-08-06 2015-08-04 66.071 76,846 -334 0.00% 5,077,259
2015-08-04 2015-07-31 66.744 77,180 +32,075 0.00% 5,151,302
2015-08-03 2015-07-30 66.968 45,105 -1,337 0.00% 3,020,613
2015-07-31 2015-07-29 68.091 46,442 +2,005 0.00% 3,162,275
2015-07-30 2015-07-28 68.839 44,437 +6,682 0.00% 3,059,003
2015-07-29 2015-07-27 70.560 37,755 +2,005 0.00% 2,663,996
2015-07-27 2015-07-23 296.146 35,750 +18,158 0.00% 10,587,210
2015-07-24 2015-07-22 291.024 17,592 -996 0.00% 5,119,698
2015-07-15 2015-07-13 293.284 18,588 +332 0.00% 5,451,557
2015-07-14 2015-07-10 288.765 18,256 -1,328 0.00% 5,271,688
2015-07-13 2015-07-09 275.057 19,584 -1,328 0.00% 5,386,717
2015-07-10 2015-07-08 258.035 20,912 +1,494 0.00% 5,396,037
2015-07-09 2015-07-07 275.057 19,418 +1,162 0.00% 5,341,057
2015-07-08 2015-07-06 286.204 18,256 +664 0.00% 5,224,939
2015-07-07 2015-07-03 298.255 17,592 +664 0.00% 5,246,895
2015-07-03 2015-06-30 315.427 16,928 +165 0.00% 5,339,546
2015-07-02 2015-06-29 308.799 16,763 +498 0.00% 5,176,397
2015-06-30 2015-06-26 321.151 16,265 +1,494 0.00% 5,223,520
2015-06-26 2015-06-24 336.817 14,771 +166 0.00% 4,975,121
2015-06-23 2015-06-19 324.465 14,605 +1,328 0.00% 4,738,809
2015-06-17 2015-06-15 335.310 13,277 +166 0.00% 4,451,917
2015-06-16 2015-06-12 346.156 13,111 -166 0.00% 4,538,453
2015-06-12 2015-06-10 330.189 13,277 +166 0.00% 4,383,919
2015-06-10 2015-06-08 345.252 13,111 -166 0.00% 4,526,603
2015-06-09 2015-06-05 335.009 13,277 +166 0.00% 4,447,917
2015-06-08 2015-06-04 339.829 13,111 +166 0.00% 4,455,504
2015-06-05 2015-06-03 340.131 12,945 +166 0.00% 4,402,993
2015-06-04 2015-06-02 346.156 12,779 +1,493 0.00% 4,423,529
2015-06-03 2015-06-01 350.675 11,286 +166 0.00% 3,957,719
2015-06-01 2015-05-28 350.374 11,120 +664 0.00% 3,896,157
2015-05-27 2015-05-22 359.111 10,456 -664 0.00% 3,754,860
2015-05-22 2015-05-20 339.528 11,120 -166 0.00% 3,775,554
2015-05-19 2015-05-15 332.599 11,286 -166 0.00% 3,753,713
2015-05-13 2015-05-11 336.817 11,452 -498 0.00% 3,857,226
2015-05-07 2015-05-05 323.260 11,950 +498 0.00% 3,862,954
2015-04-29 2015-04-27 330.189 11,452 -498 0.00% 3,781,324
2015-04-28 2015-04-24 331.997 11,950 +332 0.00% 3,967,359
2015-04-27 2015-04-23 328.683 11,618 +1,826 0.00% 3,818,634
2015-04-23 2015-04-21 331.093 9,792 -1,660 0.00% 3,242,060
2015-04-21 2015-04-17 328.080 11,452 +166 0.00% 3,757,173
2015-04-20 2015-04-16 330.490 11,286 -166 0.00% 3,729,912
2015-04-17 2015-04-15 320.548 11,452 +166 0.00% 3,670,920
2015-04-16 2015-04-14 313.619 11,286 +166 0.00% 3,539,507
2015-04-15 2015-04-13 322.959 11,120 -498 0.00% 3,591,299
2015-04-13 2015-04-09 296.146 11,618 -166 0.00% 3,440,621
2015-04-10 2015-04-08 292.982 11,784 -663 0.00% 3,452,505
2015-04-08 2015-04-01 284.547 12,447 +497 0.00% 3,541,756
2015-04-01 2015-03-30 281.082 11,950 +166 0.00% 3,358,934
2015-03-27 2015-03-25 274.304 11,784 +1,660 0.00% 3,232,397
2015-03-26 2015-03-24 274.304 10,124 -166 0.00% 2,777,052
2015-03-25 2015-03-23 281.534 10,290 +830 0.00% 2,896,988
2015-03-24 2015-03-20 277.467 9,460 -830 0.00% 2,624,839
2015-03-20 2015-03-18 264.362 10,290 -2,655 0.00% 2,720,285
2015-03-19 2015-03-17 261.500 12,945 +332 0.00% 3,385,117
2015-03-18 2015-03-16 260.144 12,613 -498 0.00% 3,281,200
2015-03-17 2015-03-13 252.010 13,111 -166 0.00% 3,304,104
2015-03-12 2015-03-10 246.286 13,277 +166 0.00% 3,269,939
2015-03-09 2015-03-05 247.190 13,111 +332 0.00% 3,240,905
2015-03-03 2015-02-27 259.843 12,779 -332 0.00% 3,320,534
2015-02-25 2015-02-23 256.981 13,111 +332 0.00% 3,369,278
2015-02-17 2015-02-13 257.584 12,779 -166 0.00% 3,291,660
2015-02-04 2015-02-02 243.123 12,945 +166 0.00% 3,147,223
2015-02-02 2015-01-29 249.901 12,779 -3,320 0.00% 3,193,488
2015-01-23 2015-01-21 260.897 16,099 -332 0.00% 4,200,188
2015-01-22 2015-01-20 251.859 16,431 -166 0.00% 4,138,303
2015-01-21 2015-01-19 244.629 16,597 +2,822 0.00% 4,060,108
2015-01-20 2015-01-16 266.019 13,775 -996 0.00% 3,664,412
2015-01-19 2015-01-15 261.048 14,771 -664 0.00% 3,855,941
2015-01-16 2015-01-14 251.106 15,435 -166 0.00% 3,875,825
2015-01-12 2015-01-08 246.738 15,601 +166 0.00% 3,849,358
2015-01-06 2015-01-02 250.353 15,435 -498 0.00% 3,864,200
2015-01-05 2014-12-31 238.302 15,933 +1,328 0.00% 3,796,872
2015-01-02 2014-12-29 238.754 14,605 -2,987 0.00% 3,487,007
2014-12-30 2014-12-24 222.185 17,592 +166 0.00% 3,908,672
2014-12-29 2014-12-22 231.976 17,426 -498 0.00% 4,042,410
2014-12-15 2014-12-11 222.034 17,924 -664 0.00% 3,979,737
2014-12-12 2014-12-10 220.226 18,588 -1,328 0.00% 4,093,568
2014-12-11 2014-12-09 215.105 19,916 -664 0.00% 4,284,028
2014-12-10 2014-12-08 229.415 20,580 -498 0.00% 4,721,361
2014-12-09 2014-12-05 219.925 21,078 -332 0.00% 4,635,582
2014-12-08 2014-12-04 220.226 21,410 +332 0.00% 4,715,047
2014-12-05 2014-12-03 212.544 21,078 +166 0.00% 4,480,004
2014-12-04 2014-12-02 207.272 20,912 -1,161 0.00% 4,334,470
2014-12-03 2014-12-01 195.372 22,073 +332 0.00% 4,312,442
2014-12-02 2014-11-28 195.974 21,741 -996 0.00% 4,260,679
2014-11-28 2014-11-26 192.660 22,737 -332 0.00% 4,380,520
2014-11-27 2014-11-25 185.882 23,069 +332 0.00% 4,288,110
2014-11-26 2014-11-24 186.635 22,737 -332 0.00% 4,243,522
2014-11-20 2014-11-18 177.446 23,069 +332 0.00% 4,093,512
2014-11-17 2014-11-13 182.417 22,737 -332 0.00% 4,147,623
2014-11-14 2014-11-12 178.802 23,069 +332 0.00% 4,124,786
2014-11-12 2014-11-10 179.857 22,737 +664 0.00% 4,089,399
2014-11-07 2014-11-05 186.484 22,073 +332 0.00% 4,116,271
2014-11-06 2014-11-04 188.895 21,741 -332 0.00% 4,106,757
2014-10-10 2014-10-08 178.049 22,073 -664 0.00% 3,930,075
2014-09-30 2014-09-26 179.555 22,737 +664 0.00% 4,082,549
2014-09-23 2014-09-19 186.786 22,073 +663 0.00% 4,122,921
2014-09-18 2014-09-16 187.388 21,410 +664 0.00% 4,011,982
2014-09-11 2014-09-08 199.338 20,746 -332 0.00% 4,135,461
2014-09-10 2014-09-05 200.246 21,078 +101 0.00% 4,220,783
2014-09-08 2014-09-04 200.549 20,977 -330 0.00% 4,206,908
2014-09-01 2014-08-28 192.981 21,307 +330 0.00% 4,111,841
2014-08-28 2014-08-26 197.521 20,977 -661 0.00% 4,143,408
2014-08-26 2014-08-22 199.035 21,638 -330 0.00% 4,306,720
2014-08-22 2014-08-20 197.824 21,968 +330 0.00% 4,345,802
2014-08-12 2014-08-08 194.646 21,638 +331 0.00% 4,211,743
2014-08-07 2014-08-05 199.489 21,307 +330 0.00% 4,250,514
2014-08-05 2014-08-01 198.430 20,977 -661 0.00% 4,162,458
2014-07-31 2014-07-29 200.700 21,638 -1,651 0.00% 4,342,746
2014-07-28 2014-07-24 194.343 23,289 -331 0.00% 4,526,053
2014-07-21 2014-07-17 178.450 23,620 +331 0.00% 4,214,999
2014-07-17 2014-07-15 180.115 23,289 +660 0.00% 4,194,707
2014-07-14 2014-07-10 178.904 22,629 +331 0.00% 4,048,430
2014-07-09 2014-07-07 184.505 22,298 +330 0.00% 4,114,086
2014-06-25 2014-06-23 183.953 21,968 -122 0.00% 4,041,086
2014-06-16 2014-06-12 187.620 22,090 -327 0.00% 4,144,529
2014-06-13 2014-06-11 186.398 22,417 -1,309 0.00% 4,178,481
2014-06-12 2014-06-10 184.870 23,726 +1,309 0.00% 4,386,226
2014-06-05 2014-06-03 185.023 22,417 -2,618 0.00% 4,147,656
2014-06-04 2014-05-30 183.189 25,035 -327 0.00% 4,586,146
2014-05-30 2014-05-28 179.523 25,362 -1,309 0.00% 4,553,050
2014-05-28 2014-05-26 178.759 26,671 -982 0.00% 4,767,671
2014-05-20 2014-05-16 175.092 27,653 +327 0.00% 4,841,812
2014-05-05 2014-04-30 175.245 27,326 +3,273 0.00% 4,788,732
2014-04-30 2014-04-28 175.703 24,053 +981 0.00% 4,226,182
2014-04-29 2014-04-25 178.606 23,072 +1,309 0.00% 4,120,793
2014-04-24 2014-04-22 182.731 21,763 +655 0.00% 3,976,775
2014-04-23 2014-04-17 183.495 21,108 +327 0.00% 3,873,211
2014-04-15 2014-04-11 187.620 20,781 +982 0.00% 3,898,934
2014-04-10 2014-04-08 202.593 19,799 -327 0.00% 4,011,140
2014-04-09 2014-04-07 199.537 20,126 -328 0.00% 4,015,889
2014-04-03 2014-04-01 198.010 20,454 -1,309 0.00% 4,050,087
2014-04-01 2014-03-28 196.329 21,763 -327 0.00% 4,272,706
2014-03-26 2014-03-24 190.217 22,090 -1,636 0.00% 4,201,904
2014-03-25 2014-03-21 184.564 23,726 +2,618 0.00% 4,378,976
2014-03-17 2014-03-13 186.703 21,108 +327 0.00% 3,940,936
2014-03-11 2014-03-07 190.981 20,781 -327 0.00% 3,968,785
2014-03-04 2014-02-28 192.662 21,108 +654 0.00% 4,066,710
2014-03-03 2014-02-27 193.732 20,454 -327 0.00% 3,962,585
2014-02-28 2014-02-26 191.287 20,781 +327 0.00% 3,975,135
2014-02-27 2014-02-25 190.676 20,454 +328 0.00% 3,900,084
2014-02-26 2014-02-24 193.732 20,126 +654 0.00% 3,899,041
2014-02-21 2014-02-19 201.371 19,472 -654 0.00% 3,921,092
2014-02-14 2014-02-12 196.787 20,126 -328 0.00% 3,960,540
2014-02-13 2014-02-11 194.495 20,454 -327 0.00% 3,978,210
2014-02-06 2014-02-04 185.787 20,781 +327 0.00% 3,860,834
2014-02-05 2014-01-30 192.204 20,454 +328 0.00% 3,931,334
2014-01-29 2014-01-27 192.968 20,126 +327 0.00% 3,883,666
2014-01-28 2014-01-24 201.524 19,799 +327 0.00% 3,989,965
2014-01-20 2014-01-16 210.232 19,472 +327 0.00% 4,093,644
2014-01-10 2014-01-08 208.093 19,145 +982 0.00% 3,983,947
2014-01-09 2014-01-07 201.676 18,163 -1,636 0.00% 3,663,048
2014-01-08 2014-01-06 203.968 19,799 +1,636 0.00% 4,038,365
2014-01-07 2014-01-03 205.954 18,163 +327 0.00% 3,740,749
2013-12-27 2013-12-20 205.038 17,836 +982 0.00% 3,657,051
2013-12-13 2013-12-11 222.150 16,854 +655 0.00% 3,744,109
2013-12-09 2013-12-05 229.330 16,199 -327 0.00% 3,714,924
2013-12-04 2013-12-02 230.094 16,526 -328 0.00% 3,802,540
2013-12-03 2013-11-29 220.927 16,854 -327 0.00% 3,723,509
2013-11-26 2013-11-22 223.525 17,181 -1,636 0.00% 3,840,377
2013-11-21 2013-11-19 213.594 18,817 -328 0.00% 4,019,191
2013-11-20 2013-11-18 212.371 19,145 -3,599 0.00% 4,065,849
2013-11-13 2013-11-11 190.829 22,744 -328 0.00% 4,340,206
2013-11-04 2013-10-31 186.551 23,072 -163 0.00% 4,304,096
2013-09-27 2013-09-25 179.523 23,235 +163 0.00% 4,171,206
2013-09-26 2013-09-24 181.967 23,072 -163 0.00% 4,198,345
2013-09-17 2013-09-13 181.662 23,235 -164 0.00% 4,220,905
2013-09-13 2013-09-11 181.814 23,399 -982 0.00% 4,254,273
2013-09-11 2013-09-09 180.589 24,381 -386 0.00% 4,402,930
2013-09-09 2013-09-05 176.446 24,767 -652 0.00% 4,370,036
2013-09-06 2013-09-04 174.912 25,419 +326 0.00% 4,446,078
2013-08-19 2013-08-15 168.467 25,093 +326 0.00% 4,227,355
2013-08-15 2013-08-12 163.097 24,767 -163 0.00% 4,039,433
2013-08-13 2013-08-09 152.050 24,930 -163 0.00% 3,790,615
2013-07-29 2013-07-25 154.352 25,093 -3,258 0.00% 3,873,150
2013-07-24 2013-07-22 152.971 28,351 -163 0.00% 4,336,879
2013-07-18 2013-07-16 156.040 28,514 -326 0.00% 4,449,312
2013-07-16 2013-07-12 156.960 28,840 -326 0.00% 4,526,731
2013-07-11 2013-07-09 149.902 29,166 -652 0.00% 4,372,051
2013-07-10 2013-07-08 150.516 29,818 -163 0.00% 4,488,087
2013-07-09 2013-07-05 153.278 29,981 +163 0.00% 4,595,422
2013-07-08 2013-07-04 152.204 29,818 +163 0.00% 4,538,412
2013-06-26 2013-06-24 158.034 29,655 -163 0.00% 4,686,503
2013-06-24 2013-06-20 164.478 29,818 -163 0.00% 4,904,413
2013-06-21 2013-06-19 168.774 29,981 +489 0.00% 5,060,024
2013-06-20 2013-06-18 169.848 29,492 +326 0.00% 5,009,168
2013-06-18 2013-06-14 168.774 29,166 +977 0.00% 4,922,473
2013-06-04 2013-05-31 177.367 28,189 +326 0.00% 4,999,784
2013-06-03 2013-05-30 178.594 27,863 -326 0.00% 4,976,163
2013-05-28 2013-05-24 179.975 28,189 +815 0.00% 5,073,311
2013-05-27 2013-05-23 181.049 27,374 +978 0.00% 4,956,031
2013-05-21 2013-05-16 183.811 26,396 +163 0.00% 4,851,865
2013-05-14 2013-05-10 196.373 26,233 +161 0.00% 5,151,463
2013-04-23 2013-04-19 185.567 26,072 -324 0.00% 4,838,094
2013-04-18 2013-04-16 180.318 26,396 +324 0.00% 4,759,666
2013-03-27 2013-03-25 186.030 26,072 -971 0.00% 4,850,169
2013-03-21 2013-03-19 183.868 27,043 +647 0.00% 4,972,355
2013-03-19 2013-03-15 189.272 26,396 +162 0.00% 4,996,019
2013-03-15 2013-03-13 191.742 26,234 +324 0.00% 5,030,158
2013-03-14 2013-03-12 194.984 25,910 +324 0.00% 5,052,034
2013-03-07 2013-03-05 193.749 25,586 +324 0.00% 4,957,259
2013-03-04 2013-02-28 200.387 25,262 -486 0.00% 5,062,184
2013-03-01 2013-02-27 197.145 25,748 +486 0.00% 5,076,097
2013-02-25 2013-02-21 200.542 25,262 +162 0.00% 5,066,084
2013-02-21 2013-02-19 202.857 25,100 -324 0.00% 5,091,721
2013-02-15 2013-02-08 208.106 25,424 +324 0.00% 5,290,897
2013-02-08 2013-02-06 208.415 25,100 +324 0.00% 5,231,220
2013-02-05 2013-02-01 218.759 24,776 +324 0.00% 5,419,966
2013-01-31 2013-01-29 212.583 24,452 -324 0.00% 5,198,090
2013-01-29 2013-01-25 211.966 24,776 +324 0.00% 5,251,668
2013-01-28 2013-01-24 214.127 24,452 +162 0.00% 5,235,840
2013-01-24 2013-01-22 217.987 24,290 -162 0.00% 5,294,899
2013-01-22 2013-01-18 215.517 24,452 +1,943 0.00% 5,269,814
2013-01-16 2013-01-14 212.738 22,509 -972 0.00% 4,788,516
2013-01-11 2013-01-09 212.275 23,481 +162 0.00% 4,984,422
2013-01-04 2013-01-02 210.731 23,319 -1,295 0.00% 4,914,033
2013-01-02 2012-12-27 196.682 24,614 -972 0.00% 4,841,134
2012-12-07 2012-12-05 186.802 25,586 +972 0.00% 4,779,509
2012-12-06 2012-12-04 178.002 24,614 +162 0.00% 4,381,340
2012-11-21 2012-11-19 180.472 24,452 +162 0.00% 4,412,903
2012-11-12 2012-11-08 189.426 24,290 -324 0.00% 4,601,163
2012-11-07 2012-11-05 194.212 24,614 +1,295 0.00% 4,780,335
2012-11-06 2012-11-02 192.977 23,319 +324 0.00% 4,500,030
2012-11-05 2012-11-01 191.279 22,995 +648 0.00% 4,398,456
2012-11-02 2012-10-31 189.581 22,347 +648 0.00% 4,236,557
2012-10-29 2012-10-25 194.675 21,699 -1,296 0.00% 4,224,257
2012-10-26 2012-10-24 197.145 22,995 +1,296 0.00% 4,533,356
2012-10-16 2012-10-12 188.346 21,699 +323 0.00% 4,086,910
2012-10-11 2012-10-09 187.265 21,376 +972 0.00% 4,002,974
2012-10-09 2012-10-05 185.721 20,404 -324 0.00% 3,789,452
2012-09-21 2012-09-19 181.821 20,728 +389 0.00% 3,768,784
2012-09-19 2012-09-17 182.750 20,339 +323 0.00% 3,716,955
2012-09-18 2012-09-14 185.383 20,016 -969 0.00% 3,710,626
2012-09-07 2012-09-05 170.825 20,985 +323 0.00% 3,584,761
2012-09-04 2012-08-31 173.458 20,662 +323 0.00% 3,583,984
2012-09-03 2012-08-30 174.387 20,339 +161 0.00% 3,546,857
2012-08-29 2012-08-27 178.259 20,178 +484 0.00% 3,596,906
2012-08-14 2012-08-10 192.043 19,694 -161 0.00% 3,782,085
2012-08-13 2012-08-09 192.507 19,855 -646 0.00% 3,822,229
2012-08-08 2012-08-06 190.958 20,501 -323 0.00% 3,914,838
2012-08-07 2012-08-03 190.339 20,824 +323 0.00% 3,963,618
2012-08-03 2012-08-01 191.578 20,501 +162 0.00% 3,927,539
2012-07-27 2012-07-25 183.525 20,339 +323 0.00% 3,732,705
2012-07-23 2012-07-19 196.689 20,016 -969 0.00% 3,936,921
2012-07-20 2012-07-18 191.733 20,985 -161 0.00% 4,023,512
2012-07-11 2012-07-09 191.268 21,146 +161 0.00% 4,044,556
2012-07-10 2012-07-06 196.069 20,985 -323 0.00% 4,114,513
2012-07-09 2012-07-05 193.127 21,308 -161 0.00% 4,115,142
2012-07-04 2012-06-29 192.060 21,469 +106 0.00% 4,123,340
2012-06-21 2012-06-19 192.838 21,363 -161 0.00% 4,119,606
2012-06-20 2012-06-18 192.838 21,524 -482 0.00% 4,150,653
2012-06-13 2012-06-11 184.123 22,006 -321 0.00% 4,051,800
2012-06-05 2012-06-01 175.874 22,327 +321 0.00% 3,926,730
2012-05-29 2012-05-25 175.718 22,006 +161 0.00% 3,866,849
2012-05-24 2012-05-22 179.298 21,845 +1,124 0.00% 3,916,758
2012-05-22 2012-05-18 180.232 20,721 +161 0.00% 3,734,577
2012-05-18 2012-05-16 184.589 20,560 +160 0.00% 3,795,159
2012-05-15 2012-05-11 187.391 20,400 +643 0.00% 3,822,776
2012-05-14 2012-05-10 192.060 19,757 +321 0.00% 3,794,533
2012-05-02 2012-04-27 198.597 19,436 -964 0.00% 3,859,933
2012-04-17 2012-04-13 193.150 20,400 -160 0.00% 3,940,253
2012-04-16 2012-04-12 185.212 20,560 -321 0.00% 3,807,959
2012-04-13 2012-04-11 182.722 20,881 +481 0.00% 3,815,413
2012-04-11 2012-04-05 187.391 20,400 -321 0.00% 3,822,776
2012-03-27 2012-03-23 185.523 20,721 +964 0.00% 3,844,228
2012-03-20 2012-03-16 193.617 19,757 +161 0.00% 3,825,283
2012-03-12 2012-03-08 194.084 19,596 -161 0.00% 3,803,260
2012-03-09 2012-03-07 184.589 19,757 +161 0.00% 3,646,934
2012-03-06 2012-03-02 206.068 19,596 +321 0.00% 4,038,105
2012-02-29 2012-02-27 205.445 19,275 +321 0.00% 3,959,957
2012-02-23 2012-02-21 209.025 18,954 -161 0.00% 3,961,859
2012-02-22 2012-02-20 207.780 19,115 -160 0.00% 3,971,712
2012-02-20 2012-02-16 202.332 19,275 -161 0.00% 3,899,958
2012-02-14 2012-02-10 198.597 19,436 +161 0.00% 3,859,933
2012-02-13 2012-02-09 202.644 19,275 -161 0.00% 3,905,958
2012-02-09 2012-02-07 195.173 19,436 +161 0.00% 3,793,382
2012-02-08 2012-02-06 198.441 19,275 +321 0.00% 3,824,959
2012-02-07 2012-02-03 202.799 18,954 -482 0.00% 3,843,859
2012-02-03 2012-02-01 189.726 19,436 -321 0.00% 3,687,506
2012-01-31 2012-01-27 191.749 19,757 -321 0.00% 3,788,383
2012-01-30 2012-01-26 190.348 20,078 -322 0.00% 3,821,810
2012-01-27 2012-01-20 184.123 20,400 -1,445 0.00% 3,756,099
2012-01-26 2012-01-19 185.523 21,845 -161 0.00% 4,052,756
2012-01-18 2012-01-16 159.843 22,006 -321 0.00% 3,517,497
2012-01-16 2012-01-12 162.022 22,327 -161 0.00% 3,617,456
2012-01-13 2012-01-11 161.710 22,488 +322 0.00% 3,636,542
2012-01-12 2012-01-10 161.710 22,166 -161 0.00% 3,584,471
2012-01-11 2012-01-09 156.730 22,327 +321 0.00% 3,499,307
2012-01-04 2011-12-30 159.376 22,006 -321 0.00% 3,507,222
2011-12-28 2011-12-22 157.352 22,327 +321 0.00% 3,513,207
2011-12-20 2011-12-16 169.648 22,006 +161 0.00% 3,733,273
2011-12-15 2011-12-13 170.426 21,845 +321 0.00% 3,722,960
2011-12-05 2011-12-01 179.920 21,524 -161 0.00% 3,872,603
2011-12-01 2011-11-29 168.092 21,685 +643 0.00% 3,645,066
2011-11-30 2011-11-28 167.625 21,042 -161 0.00% 3,527,158
2011-11-28 2011-11-24 165.290 21,203 +161 0.00% 3,504,645
2011-11-25 2011-11-23 159.998 21,042 +321 0.00% 3,366,684
2011-11-23 2011-11-21 163.578 20,721 +161 0.00% 3,389,500
2011-11-18 2011-11-16 180.387 20,560 +482 0.00% 3,708,760
2011-11-16 2011-11-14 195.484 20,078 -161 0.00% 3,924,933
2011-11-14 2011-11-10 183.656 20,239 -321 0.00% 3,717,006
2011-11-11 2011-11-09 198.130 20,560 -161 0.00% 4,073,556
2011-11-10 2011-11-08 193.461 20,721 +321 0.00% 4,008,704
2011-11-08 2011-11-04 194.395 20,400 -803 0.00% 3,965,654
2011-11-01 2011-10-28 183.811 21,203 -160 0.00% 3,897,350
2011-10-31 2011-10-27 180.854 21,363 -161 0.00% 3,863,586
2011-10-27 2011-10-25 166.535 21,524 +964 0.00% 3,584,503
2011-10-25 2011-10-21 150.349 20,560 +160 0.00% 3,091,167
2011-10-21 2011-10-19 160.154 20,400 +322 0.00% 3,267,140
2011-10-19 2011-10-17 176.029 20,078 -322 0.00% 3,534,315
2011-10-13 2011-10-11 144.746 20,400 +322 0.00% 2,952,809
2011-10-11 2011-10-07 141.321 20,078 -322 0.00% 2,837,452
2011-10-06 2011-10-03 119.221 20,400 +964 0.00% 2,432,098
2011-09-19 2011-09-15 179.453 19,436 +482 0.00% 3,487,855
2011-09-16 2011-09-14 178.053 18,954 +482 0.00% 3,374,808
2011-09-12 2011-09-08 190.971 18,472 +482 0.00% 3,527,611
2011-09-09 2011-09-07 193.150 17,990 +482 0.00% 3,474,762
2011-09-08 2011-09-06 186.924 17,508 +160 0.00% 3,272,666
2011-08-31 2011-08-29 188.256 17,348 +51 0.00% 3,265,864
2011-08-23 2011-08-19 196.529 17,297 -1,601 0.00% 3,399,366
2011-08-22 2011-08-18 203.085 18,898 -641 0.00% 3,837,908
2011-08-17 2011-08-15 211.203 19,539 -961 0.00% 4,126,687
2011-08-15 2011-08-11 195.905 20,500 +321 0.00% 4,016,049
2011-08-11 2011-08-09 197.466 20,179 +1,281 0.00% 3,984,663
2011-08-10 2011-08-08 211.983 18,898 +320 0.00% 4,006,056
2011-08-08 2011-08-04 225.408 18,578 -320 0.00% 4,187,623
2011-08-04 2011-08-02 235.086 18,898 +640 0.00% 4,442,652
2011-08-02 2011-07-29 236.803 18,258 +481 0.00% 4,323,547
2011-07-29 2011-07-27 238.832 17,777 +961 0.00% 4,245,720
2011-06-21 2011-06-17 232.120 16,816 +480 0.00% 3,903,329
2011-06-14 2011-06-10 242.579 16,336 +321 0.00% 3,962,764
2011-06-13 2011-06-09 246.169 16,015 +640 0.00% 3,942,394
2011-06-10 2011-06-08 246.325 15,375 +641 0.00% 3,787,246
2011-06-08 2011-06-03 252.413 14,734 -321 0.00% 3,719,051
2011-05-13 2011-05-11 259.555 15,055 +89 0.00% 3,907,603
2011-05-09 2011-05-05 258.770 14,966 -159 0.00% 3,872,753
2011-04-21 2011-04-19 266.778 15,125 -319 0.00% 4,035,019
2011-04-20 2011-04-18 269.919 15,444 +319 0.00% 4,168,622
2011-04-18 2011-04-14 268.976 15,125 +159 0.00% 4,068,269
2011-04-14 2011-04-12 264.423 14,966 -637 0.00% 3,957,352
2011-04-08 2011-04-06 270.861 15,603 -318 0.00% 4,226,239
2011-04-07 2011-04-04 265.522 15,921 -1,115 0.00% 4,227,375
2011-03-31 2011-03-29 235.688 17,036 -318 0.00% 4,015,182
2011-03-30 2011-03-28 238.985 17,354 +636 0.00% 4,147,354
2011-03-23 2011-03-21 235.845 16,718 +319 0.00% 3,942,858
2011-03-21 2011-03-17 233.333 16,399 +159 0.00% 3,826,424
2011-03-18 2011-03-16 240.085 16,240 +1,433 0.00% 3,898,974
2011-03-17 2011-03-15 240.870 14,807 -796 0.00% 3,566,558
2011-03-10 2011-03-08 265.051 15,603 -1,433 0.00% 4,135,589
2011-03-07 2011-03-03 253.745 17,036 +318 0.00% 4,322,807
2011-03-02 2011-02-28 250.919 16,718 -159 0.00% 4,194,865
2011-02-28 2011-02-24 238.828 16,877 +159 0.00% 4,030,708
2011-02-24 2011-02-22 246.679 16,718 -318 0.00% 4,123,988
2011-02-23 2011-02-21 253.588 17,036 -318 0.00% 4,320,132
2011-02-22 2011-02-18 258.456 17,354 -319 0.00% 4,485,246
2011-02-21 2011-02-17 249.506 17,673 -637 0.00% 4,409,517
2011-02-18 2011-02-16 247.465 18,310 +1,274 0.00% 4,531,077
2011-02-17 2011-02-15 243.539 17,036 +637 0.00% 4,148,932
2011-02-15 2011-02-11 239.928 16,399 -159 0.00% 3,934,573
2011-02-11 2011-02-09 241.812 16,558 +955 0.00% 4,003,921
2011-02-08 2011-02-02 244.795 15,603 +159 0.00% 3,819,540
2011-01-28 2011-01-26 248.878 15,444 +637 0.00% 3,843,669
2011-01-27 2011-01-25 246.365 14,807 +318 0.00% 3,647,933
2011-01-25 2011-01-21 252.332 14,489 +797 0.00% 3,656,042
2011-01-07 2011-01-05 268.034 13,692 -478 0.00% 3,669,926
2011-01-03 2010-12-29 266.464 14,170 +637 0.00% 3,775,796
2010-12-23 2010-12-21 265.679 13,533 -159 0.00% 3,595,434
2010-12-22 2010-12-20 257.043 13,692 +159 0.00% 3,519,431
2010-12-20 2010-12-16 257.514 13,533 +318 0.00% 3,484,936
2010-12-17 2010-12-15 269.762 13,215 -159 0.00% 3,564,899
2010-12-15 2010-12-13 276.670 13,374 +318 0.00% 3,700,191
2010-12-14 2010-12-10 278.869 13,056 +160 0.00% 3,640,910
2010-12-13 2010-12-09 282.480 12,896 +955 0.00% 3,642,865
2010-12-06 2010-12-02 291.901 11,941 -159 0.00% 3,485,595
2010-12-02 2010-11-30 281.381 12,100 -478 0.00% 3,404,711
2010-11-25 2010-11-23 280.596 12,578 +637 0.00% 3,529,336
2010-11-23 2010-11-19 296.455 11,941 -478 0.00% 3,539,970
2010-11-18 2010-11-16 273.530 12,419 -477 0.00% 3,396,970
2010-11-15 2010-11-11 293.472 12,896 -1,115 0.00% 3,784,611
2010-11-12 2010-11-10 280.282 14,011 -2,070 0.00% 3,927,030
2010-11-11 2010-11-09 270.547 16,081 +319 0.00% 4,350,661
2010-11-10 2010-11-08 277.142 15,762 +637 0.00% 4,368,304
2010-11-09 2010-11-05 279.183 15,125 +955 0.00% 4,222,640
2010-11-08 2010-11-04 275.885 14,170 +955 0.00% 3,909,295
2010-11-05 2010-11-03 276.199 13,215 -637 0.00% 3,649,975
2010-11-03 2010-11-01 272.274 13,852 -318 0.00% 3,771,538
2010-11-01 2010-10-28 268.819 14,170 -1,592 0.00% 3,809,171
2010-10-29 2010-10-27 264.266 15,762 +318 0.00% 4,165,358
2010-10-22 2010-10-20 268.662 15,444 -159 0.00% 4,149,222
2010-10-19 2010-10-15 262.225 15,603 +1,751 0.00% 4,091,490
2010-10-18 2010-10-14 273.687 13,852 -477 0.00% 3,791,113
2010-10-14 2010-10-12 251.076 14,329 -1,911 0.00% 3,597,669
2010-10-13 2010-10-11 249.035 16,240 -159 0.00% 4,044,325
2010-10-08 2010-10-06 237.415 16,399 -319 0.00% 3,893,373
2010-10-07 2010-10-05 238.985 16,718 -796 0.00% 3,995,359
2010-09-24 2010-09-21 235.060 17,514 -159 0.00% 4,116,840
2010-09-22 2010-09-20 230.035 17,673 -159 0.00% 4,065,414
2010-09-15 2010-09-13 227.680 17,832 -796 0.00% 4,059,990
2010-09-09 2010-09-07 220.614 18,628 -7,324 0.00% 4,109,599
2010-09-07 2010-09-03 219.425 25,952 +6,734 0.00% 5,694,511
2010-09-06 2010-09-02 208.091 19,218 +636 0.00% 3,999,102
2010-08-31 2010-08-27 202.582 18,582 -636 0.00% 3,764,383
2010-06-25 2010-06-23 211.397 19,218 -635 0.00% 4,062,628
2010-06-24 2010-06-22 209.036 19,853 -318 0.00% 4,149,990
2010-06-23 2010-06-21 210.138 20,171 -2,541 0.00% 4,238,689
2010-06-17 2010-06-14 198.332 22,712 -635 0.00% 4,504,522
2010-05-27 2010-05-25 183.678 23,347 +1,588 0.00% 4,288,341
2010-05-26 2010-05-24 194.129 21,759 +129 0.00% 4,224,056
2010-05-20 2010-05-18 193.179 21,630 +631 0.00% 4,178,464
2010-05-17 2010-05-13 201.096 20,999 -158 0.00% 4,222,820
2010-05-14 2010-05-12 195.238 21,157 +158 0.00% 4,130,641
2010-05-13 2010-05-11 194.287 20,999 +632 0.00% 4,079,843
2010-05-12 2010-05-10 199.513 20,367 +631 0.00% 4,063,478
2010-05-11 2010-05-07 193.496 19,736 +1,895 0.00% 3,818,833
2010-05-10 2010-05-06 197.138 17,841 +632 0.00% 3,517,133
2010-05-07 2010-05-05 199.988 17,209 +157 0.00% 3,441,591
2010-05-06 2010-05-04 207.747 17,052 +316 0.00% 3,542,497
2010-05-03 2010-04-29 204.897 16,736 +316 0.00% 3,429,148
2010-04-30 2010-04-28 209.647 16,420 +316 0.00% 3,442,401
2010-04-23 2010-04-21 217.881 16,104 -316 0.00% 3,508,750
2010-04-20 2010-04-16 216.456 16,420 +316 0.00% 3,554,201
2010-04-15 2010-04-13 220.414 16,104 -1,263 0.00% 3,549,550
2010-04-14 2010-04-12 215.506 17,367 +315 0.00% 3,742,684
2010-04-13 2010-04-09 219.622 17,052 +316 0.00% 3,745,002
2010-04-12 2010-04-08 218.197 16,736 -316 0.00% 3,651,751
2010-04-08 2010-04-01 216.456 17,052 -315 0.00% 3,691,001
2010-03-10 2010-03-08 195.871 17,367 -158 0.00% 3,401,690
2010-03-03 2010-03-01 192.704 17,525 -947 0.00% 3,377,139
2010-03-02 2010-02-26 187.479 18,472 -632 0.00% 3,463,107
2010-03-01 2010-02-25 184.154 19,104 +2,368 0.00% 3,518,069
2010-02-26 2010-02-24 187.004 16,736 +158 0.00% 3,129,694
2010-02-11 2010-02-09 187.479 16,578 +474 0.00% 3,108,022
2010-02-10 2010-02-08 184.945 16,104 +631 0.00% 2,978,358
2010-02-05 2010-02-03 199.038 15,473 +632 0.00% 3,079,712
2010-02-03 2010-02-01 194.921 14,841 +947 0.00% 2,892,821
2010-02-01 2010-01-28 190.012 13,894 -316 0.00% 2,640,030
2010-01-27 2010-01-25 197.929 14,210 -315 0.00% 2,812,577
2010-01-26 2010-01-22 198.563 14,525 +158 0.00% 2,884,124
2010-01-25 2010-01-21 202.046 14,367 +157 0.00% 2,902,800
2010-01-22 2010-01-20 209.172 14,210 +316 0.00% 2,972,331
2010-01-21 2010-01-19 214.080 13,894 +158 0.00% 2,974,434
2010-01-18 2010-01-14 212.022 13,736 +316 0.00% 2,912,334
2010-01-15 2010-01-13 213.764 13,420 +158 0.00% 2,868,709
2010-01-07 2010-01-05 221.681 13,262 +315 0.00% 2,939,932
2009-12-29 2009-12-24 212.497 12,947 +316 0.00% 2,751,199
2009-12-16 2009-12-14 220.414 12,631 +632 0.00% 2,784,051
2009-12-10 2009-12-08 230.706 11,999 +1,579 0.00% 2,768,247
2009-12-04 2009-12-02 231.182 10,420 -316 0.00% 2,408,912
2009-12-01 2009-11-27 221.681 10,736 -474 0.00% 2,379,966
2009-11-18 2009-11-16 233.082 11,210 -789 0.00% 2,612,845
2009-11-03 2009-10-30 220.414 11,999 -316 0.00% 2,644,750
2009-10-12 2009-10-08 202.680 12,315 -316 0.00% 2,496,000
2009-10-08 2009-10-06 198.563 12,631 +158 0.00% 2,508,046
2009-10-05 2009-09-30 194.763 12,473 -158 0.00% 2,429,273
2009-10-02 2009-09-29 197.613 12,631 +158 0.00% 2,496,046
2009-09-25 2009-09-23 203.788 12,473 +316 0.00% 2,541,849
2009-09-21 2009-09-17 209.805 12,157 +158 0.00% 2,550,601
2009-09-10 2009-09-08 202.363 11,999 -948 0.00% 2,428,154
2009-09-09 2009-09-07 197.929 12,947 +316 0.00% 2,562,592
2009-08-28 2009-08-26 194.354 12,631 +35 0.00% 2,454,879
2009-08-20 2009-08-18 195.465 12,596 +630 0.00% 2,462,078
2009-08-11 2009-08-07 204.675 11,966 +315 0.00% 2,449,136
2009-07-29 2009-07-27 217.377 11,651 -315 0.00% 2,532,665
2009-07-28 2009-07-24 215.948 11,966 -315 0.00% 2,584,038
2009-07-23 2009-07-21 210.073 12,281 -1,102 0.00% 2,579,910
2009-07-22 2009-07-20 208.009 13,383 -630 0.00% 2,783,786
2009-07-17 2009-07-15 185.144 14,013 -157 0.00% 2,594,422
2009-07-16 2009-07-14 182.127 14,170 -315 0.00% 2,580,740
2009-07-10 2009-07-08 174.029 14,485 +158 0.00% 2,520,810
2009-07-02 2009-06-29 169.424 14,327 -788 0.00% 2,427,341
2009-06-30 2009-06-26 172.441 15,115 +630 0.00% 2,606,448
2009-06-29 2009-06-25 168.948 14,485 -315 0.00% 2,447,210
2009-06-26 2009-06-24 167.360 14,800 -157 0.00% 2,476,928
2009-06-25 2009-06-23 161.644 14,957 +157 0.00% 2,417,705
2009-06-24 2009-06-22 165.772 14,800 -1,574 0.00% 2,453,428
2009-06-23 2009-06-19 165.137 16,374 +1,889 0.00% 2,703,953
2009-06-18 2009-06-16 172.282 14,485 +315 0.00% 2,495,510
2009-06-17 2009-06-15 181.492 14,170 +1,574 0.00% 2,571,740
2009-05-27 2009-05-25 157.356 12,596 -314 0.00% 1,982,062
2009-05-18 2009-05-14 154.181 12,910 +472 0.00% 1,990,474
2009-05-14 2009-05-12 161.009 12,438 +157 0.00% 2,002,625
2009-05-04 2009-04-29 148.782 12,281 -315 0.00% 1,827,193
2009-04-30 2009-04-28 143.701 12,596 +630 0.00% 1,810,057
2009-04-24 2009-04-22 159.738 11,966 +158 0.00% 1,911,428
2009-04-15 2009-04-09 166.407 11,808 -1,890 0.00% 1,964,937
2009-04-06 2009-04-02 164.025 13,698 -315 0.00% 2,246,821
2009-03-27 2009-03-25 149.100 14,013 +158 0.00% 2,089,333
2009-03-26 2009-03-24 156.721 13,855 -158 0.00% 2,171,374
2009-03-24 2009-03-20 139.731 14,013 -2,834 0.00% 1,958,055
2009-03-23 2009-03-19 145.448 16,847 -472 0.00% 2,450,355
2009-03-20 2009-03-18 140.366 17,319 +315 0.00% 2,431,006
2009-03-12 2009-03-10 121.789 17,004 -315 0.00% 2,070,892
2009-03-09 2009-03-05 121.947 17,319 +315 0.00% 2,112,006
2009-02-27 2009-02-25 123.694 17,004 -315 0.00% 2,103,292
2009-02-26 2009-02-24 117.184 17,319 -3,149 0.00% 2,029,505
2009-02-25 2009-02-23 116.390 20,468 -315 0.00% 2,382,267
2009-02-19 2009-02-17 112.897 20,783 +3,149 0.00% 2,346,329
2009-02-18 2009-02-16 117.501 17,634 -2,834 0.00% 2,072,018
2009-02-11 2009-02-09 118.930 20,468 +3,464 0.00% 2,434,267
2009-02-10 2009-02-06 117.978 17,004 -3,464 0.00% 2,006,092
2009-01-23 2009-01-21 104.798 20,468 +3,149 0.00% 2,145,015
2009-01-22 2009-01-20 112.579 17,319 +315 0.00% 1,949,755
2009-01-07 2009-01-05 136.556 17,004 -3,149 0.00% 2,321,991
2009-01-05 2008-12-31 119.089 20,153 -3,464 0.00% 2,400,004
2008-12-30 2008-12-24 114.643 23,617 +3,464 0.00% 2,707,528
2008-12-29 2008-12-22 123.376 20,153 +3,149 0.00% 2,486,404
2008-12-22 2008-12-18 128.775 17,004 -315 0.00% 2,189,692
2008-12-19 2008-12-17 123.218 17,319 -3,149 0.00% 2,134,006
2008-12-16 2008-12-12 114.167 20,468 +3,149 0.00% 2,336,767
2008-12-11 2008-12-09 113.373 17,319 -315 0.00% 1,963,505
2008-12-10 2008-12-08 118.454 17,634 -2,834 0.00% 2,088,818
2008-12-03 2008-12-01 97.177 20,468 -315 0.00% 1,989,014
2008-12-02 2008-11-28 92.890 20,783 +315 0.00% 1,930,524
2008-11-27 2008-11-25 93.048 20,468 -157 0.00% 1,904,513
2008-11-25 2008-11-21 94.636 20,625 -3,149 0.00% 1,951,872
2008-11-21 2008-11-19 91.778 23,774 +2,834 0.00% 2,181,932
2008-11-20 2008-11-18 92.413 20,940 +315 0.00% 1,935,132
2008-11-19 2008-11-17 104.957 20,625 -315 0.00% 2,164,743
2008-11-18 2008-11-14 105.910 20,940 +157 0.00% 2,217,755
2008-11-17 2008-11-13 104.481 20,783 +158 0.00% 2,171,427
2008-11-11 2008-11-07 108.768 20,625 -630 0.00% 2,243,342
2008-11-10 2008-11-06 103.528 21,255 +630 0.00% 2,200,492
2008-11-07 2008-11-05 114.326 20,625 -315 0.00% 2,357,966
2008-11-03 2008-10-30 98.765 20,940 -3,464 0.00% 2,068,131
2008-10-31 2008-10-29 83.045 24,404 -472 0.00% 2,026,627
2008-10-30 2008-10-28 82.568 24,876 -1,260 0.00% 2,053,974
2008-10-29 2008-10-27 76.217 26,136 +1,260 0.00% 1,992,009
2008-10-28 2008-10-24 89.237 24,876 +2,834 0.00% 2,219,872
2008-10-27 2008-10-23 97.812 22,042 -315 0.00% 2,155,970
2008-10-24 2008-10-22 97.812 22,357 +157 0.00% 2,186,781
2008-10-23 2008-10-21 109.880 22,200 +945 0.00% 2,439,327
2008-10-22 2008-10-20 116.231 21,255 -315 0.00% 2,470,491
2008-10-21 2008-10-17 112.738 21,570 +630 0.00% 2,431,753
2008-10-20 2008-10-16 121.630 20,940 +3,778 0.00% 2,546,927
2008-10-17 2008-10-15 131.792 17,162 +315 0.00% 2,261,815
2008-10-15 2008-10-13 147.671 16,847 -472 0.00% 2,487,806
2008-10-14 2008-10-10 127.346 17,319 +472 0.00% 2,205,506
2008-10-13 2008-10-09 132.110 16,847 -315 0.00% 2,225,650
2008-10-10 2008-10-08 127.187 17,162 +315 0.00% 2,182,787
2008-10-06 2008-10-02 158.786 16,847 -315 0.00% 2,675,060
2008-10-02 2008-09-29 134.968 17,162 +315 0.00% 2,316,316
2008-09-25 2008-09-23 164.502 16,847 -629 0.00% 2,771,363
2008-09-24 2008-09-22 174.982 17,476 -158 0.00% 3,057,980
2008-09-19 2008-09-17 139.188 17,634 -157 0.00% 2,454,434
2008-09-18 2008-09-16 150.999 17,791 +876 0.00% 2,686,430
2008-09-11 2008-09-09 175.102 16,915 +313 0.00% 2,961,847
2008-09-02 2008-08-29 184.200 16,602 -157 0.00% 3,058,090
2008-08-29 2008-08-27 184.519 16,759 -313 0.00% 3,092,360
2008-08-27 2008-08-25 172.069 17,072 -313 0.00% 2,937,563
2008-08-26 2008-08-21 164.088 17,385 -313 0.00% 2,852,672
2008-08-25 2008-08-20 168.238 17,698 -627 0.00% 2,977,480
2008-08-13 2008-08-11 159.619 18,325 +470 0.00% 2,925,015
2008-08-11 2008-08-07 166.004 17,855 -157 0.00% 2,963,994
2008-08-08 2008-08-05 165.684 18,012 -939 0.00% 2,984,306
2008-08-07 2008-08-04 168.079 18,951 +939 0.00% 3,185,258
2008-08-05 2008-08-01 172.548 18,012 +627 0.00% 3,107,933
2008-07-30 2008-07-28 172.069 17,385 -157 0.00% 2,991,421
2008-07-29 2008-07-25 174.623 17,542 +783 0.00% 3,063,236
2008-07-28 2008-07-24 181.327 16,759 -156 0.00% 3,038,859
2008-07-25 2008-07-23 178.454 16,915 +156 0.00% 3,018,546
2008-07-24 2008-07-22 171.431 16,759 -939 0.00% 2,873,005
2008-07-23 2008-07-21 171.750 17,698 +626 0.00% 3,039,629
2008-07-22 2008-07-18 163.609 17,072 -470 0.00% 2,793,138
2008-07-21 2008-07-17 158.980 17,542 -313 0.00% 2,788,833
2008-07-18 2008-07-16 154.192 17,855 +470 0.00% 2,753,094
2008-07-17 2008-07-15 154.351 17,385 +313 0.00% 2,683,399
2008-07-15 2008-07-11 166.482 17,072 +157 0.00% 2,842,188
2008-07-04 2008-07-02 170.792 16,915 +939 0.00% 2,888,949
2008-07-02 2008-06-27 185.637 15,976 -156 0.00% 2,965,731
2008-06-18 2008-06-16 189.627 16,132 -313 0.00% 3,059,065
2008-06-17 2008-06-13 183.562 16,445 -314 0.00% 3,018,671
2008-06-12 2008-06-10 194.735 16,759 +314 0.00% 3,263,563
2008-06-06 2008-06-04 203.674 16,445 +626 0.00% 3,349,412
2008-06-05 2008-06-03 209.101 15,819 +627 0.00% 3,307,763
2008-06-04 2008-06-02 216.283 15,192 -314 0.00% 3,285,779
2008-06-03 2008-05-30 207.664 15,506 +314 0.00% 3,220,039
2008-05-26 2008-05-22 214.368 15,192 +469 0.00% 3,256,680
2008-05-14 2008-05-09 223.147 14,723 -626 0.00% 3,285,395
2008-05-13 2008-05-08 221.870 15,349 +626 0.00% 3,405,485
2008-05-05 2008-04-30 236.076 14,723 -1,879 0.00% 3,475,750
2008-04-30 2008-04-28 225.701 16,602 -627 0.00% 3,747,088
2008-04-29 2008-04-25 229.213 17,229 -1,566 0.00% 3,949,104
2008-04-28 2008-04-24 232.884 18,795 -470 0.00% 4,377,052
2008-04-23 2008-04-21 200.960 19,265 -2,349 0.00% 3,871,496
2008-04-22 2008-04-18 191.383 21,614 +2,349 0.00% 4,136,551
2008-04-21 2008-04-17 196.172 19,265 -1,253 0.00% 3,779,244
2008-04-15 2008-04-11 208.462 20,518 +940 0.00% 4,277,227
2008-04-14 2008-04-10 204.472 19,578 +313 0.00% 4,003,147
2008-04-11 2008-04-09 202.915 19,265 +627 0.00% 3,909,164
2008-04-10 2008-04-08 211.129 18,638 +320 0.00% 3,935,014
2008-04-09 2008-04-07 213.705 18,318 +621 0.00% 3,914,653
2008-04-08 2008-04-03 203.076 17,697 -155 0.00% 3,593,843
2008-04-07 2008-04-02 189.066 17,852 -621 0.00% 3,375,198
2008-04-03 2008-04-01 179.081 18,473 +465 0.00% 3,308,160
2008-03-25 2008-03-19 171.190 18,008 -155 0.00% 3,082,784
2008-03-20 2008-03-18 166.358 18,163 +155 0.00% 3,021,567
2008-03-06 2008-03-04 180.369 18,008 -776 0.00% 3,248,088
2008-02-29 2008-02-27 195.185 18,784 -465 0.00% 3,666,359
2008-02-28 2008-02-26 180.369 19,249 +465 0.00% 3,471,926
2008-02-27 2008-02-25 178.920 18,784 -621 0.00% 3,360,829
2008-02-18 2008-02-14 185.362 19,405 -310 0.00% 3,596,941
2008-02-14 2008-02-12 174.088 19,715 -311 0.00% 3,432,154
2008-02-13 2008-02-11 174.572 20,026 +311 0.00% 3,495,971
2008-02-11 2008-02-04 200.661 19,715 -466 0.00% 3,956,026
2008-02-05 2008-02-01 179.725 20,181 -155 0.00% 3,627,030
2008-02-04 2008-01-31 174.572 20,336 +466 0.00% 3,550,088
2008-01-31 2008-01-29 197.762 19,870 +155 0.00% 3,929,530
2008-01-30 2008-01-28 204.526 19,715 +1,552 0.00% 4,032,226
2008-01-29 2008-01-25 219.664 18,163 -1,552 0.00% 3,989,755
2008-01-28 2008-01-24 201.466 19,715 +1,242 0.00% 3,971,901
2008-01-25 2008-01-23 210.162 18,473 -932 0.00% 3,882,328
2008-01-24 2008-01-22 191.803 19,405 +932 0.00% 3,721,943
2008-01-21 2008-01-17 233.192 18,473 -776 0.00% 4,307,748
2008-01-18 2008-01-16 222.080 19,249 +310 0.00% 4,274,809
2008-01-16 2008-01-14 246.397 18,939 +1,552 0.00% 4,666,516
2008-01-15 2008-01-11 249.940 17,387 +156 0.00% 4,345,710
2008-01-10 2008-01-08 251.873 17,231 +155 0.00% 4,340,018
2008-01-09 2008-01-07 253.483 17,076 +155 0.00% 4,328,478
2008-01-07 2008-01-03 257.992 16,921 +311 0.00% 4,365,489
2007-12-28 2007-12-24 271.681 16,610 -156 0.00% 4,512,623
2007-12-21 2007-12-19 257.992 16,766 -310 0.00% 4,325,500
2007-12-20 2007-12-18 254.127 17,076 +155 0.00% 4,339,478
2007-12-19 2007-12-17 255.738 16,921 +311 0.00% 4,327,338
2007-12-18 2007-12-14 265.078 16,610 +931 0.00% 4,402,950
2007-12-17 2007-12-13 274.580 15,679 +311 0.00% 4,305,138
2007-12-14 2007-12-12 283.276 15,368 +310 0.00% 4,353,389
2007-12-12 2007-12-10 286.658 15,058 +155 0.00% 4,316,499
2007-12-04 2007-11-30 276.834 14,903 +155 0.00% 4,125,664
2007-12-03 2007-11-29 267.977 14,748 -1,862 0.00% 3,952,126
2007-11-30 2007-11-28 251.229 16,610 +310 0.00% 4,172,906
2007-11-28 2007-11-26 261.052 16,300 -310 0.00% 4,255,151
2007-11-27 2007-11-23 256.060 16,610 +2,173 0.00% 4,253,154
2007-11-26 2007-11-22 259.442 14,437 +466 0.00% 3,745,561
2007-11-23 2007-11-21 270.393 13,971 -1,242 0.00% 3,777,657
2007-11-22 2007-11-20 283.920 15,213 +931 0.00% 4,319,281
2007-11-20 2007-11-16 290.201 14,282 +155 0.00% 4,144,653
2007-11-19 2007-11-15 305.983 14,127 +621 0.00% 4,322,628
2007-11-16 2007-11-14 308.238 13,506 -3,104 0.00% 4,163,063
2007-11-15 2007-11-13 289.396 16,610 -156 0.00% 4,806,866
2007-11-14 2007-11-12 282.149 16,766 +311 0.00% 4,730,509
2007-11-13 2007-11-09 300.669 16,455 +310 0.00% 4,947,508
2007-11-12 2007-11-08 310.815 16,145 +621 0.00% 5,018,104
2007-10-29 2007-10-25 349.465 15,524 -1,552 0.00% 5,425,099
2007-10-26 2007-10-24 343.668 17,076 +621 0.00% 5,868,470
2007-10-25 2007-10-23 344.634 16,455 +155 0.00% 5,670,952
2007-10-24 2007-10-22 331.750 16,300 -310 0.00% 5,407,533
2007-10-23 2007-10-18 346.244 16,610 +1,242 0.00% 5,751,120
2007-10-22 2007-10-17 357.517 15,368 -7,762 0.00% 5,494,329
2007-10-18 2007-10-16 350.432 23,130 +776 0.00% 8,105,482
2007-10-17 2007-10-15 357.517 22,354 +7,762 0.00% 7,991,946
2007-10-16 2007-10-12 352.686 14,592 +3,725 0.00% 5,146,397
2007-10-12 2007-10-10 358.484 10,867 -3,725 0.00% 3,895,643
2007-10-10 2007-10-08 342.379 14,592 -311 0.00% 4,996,000
2007-10-09 2007-10-05 353.975 14,903 +1,087 0.00% 5,275,282
2007-10-08 2007-10-04 340.447 13,816 -621 0.00% 4,703,614
2007-10-05 2007-10-03 355.585 14,437 +621 0.00% 5,133,580
2007-10-04 2007-10-02 376.843 13,816 -1,087 0.00% 5,206,460
2007-10-02 2007-09-27 350.109 14,903 +311 0.00% 5,217,682
2007-09-27 2007-09-24 322.732 14,592 -621 0.00% 4,709,305
2007-09-24 2007-09-20 313.069 15,213 +931 0.00% 4,762,724
2007-09-21 2007-09-19 315.646 14,282 -1,242 0.00% 4,508,057
2007-09-20 2007-09-18 292.939 15,524 -310 0.00% 4,547,583
2007-09-19 2007-09-17 282.310 15,834 +621 0.00% 4,470,096
2007-09-18 2007-09-14 276.190 15,213 +1,242 0.00% 4,201,683
2007-09-17 2007-09-13 262.179 13,971 -3,726 0.00% 3,662,910
2007-09-14 2007-09-12 259.925 17,697 +621 0.00% 4,599,891
2007-09-13 2007-09-11 256.382 17,076 -621 0.00% 4,377,978
2007-09-11 2007-09-07 262.179 17,697 +1,552 0.00% 4,639,791
2007-09-07 2007-09-05 249.457 16,145 +1,242 0.00% 4,027,484
2007-09-05 2007-09-03 257.348 14,903 +932 0.00% 3,835,260
2007-09-04 2007-08-31 261.213 13,971 -311 0.00% 3,649,410
2007-08-31 2007-08-29 249.779 14,282 -621 0.00% 3,567,345
2007-08-30 2007-08-28 253.322 14,903 +311 0.00% 3,775,259
2007-08-28 2007-08-24 239.128 14,592 +657 0.00% 3,489,355
2007-08-27 2007-08-23 228.633 13,935 -1,548 0.00% 3,185,998
2007-08-24 2007-08-22 222.659 15,483 -1,549 0.00% 3,447,424
2007-08-23 2007-08-21 209.580 17,032 +4,645 0.00% 3,569,568
2007-08-22 2007-08-20 204.575 12,387 +310 0.00% 2,534,067
2007-08-21 2007-08-17 187.782 12,077 -4,645 0.00% 2,267,849
2007-08-20 2007-08-16 191.173 16,722 +619 0.00% 3,196,798
2007-08-15 2007-08-13 200.861 16,103 -619 0.00% 3,234,465
2007-08-14 2007-08-10 197.793 16,722 +2,787 0.00% 3,307,498
2007-08-13 2007-08-09 206.674 13,935 -929 0.00% 2,879,998
2007-08-10 2007-08-08 208.934 14,864 +2,168 0.00% 3,105,598
2007-08-09 2007-08-07 199.246 12,696 -620 0.00% 2,529,632
2007-08-08 2007-08-06 200.215 13,316 +3,097 0.00% 2,666,065
2007-08-03 2007-08-01 209.580 10,219 +619 0.00% 2,141,699
2007-07-26 2007-07-24 212.163 9,600 +1,858 0.00% 2,036,770
2007-07-23 2007-07-19 196.986 7,742 -4,645 0.00% 1,525,065
2007-07-13 2007-07-11 190.043 12,387 -309 0.00% 2,354,062
2007-07-11 2007-07-09 185.360 12,696 +1,548 0.00% 2,353,337
2007-07-10 2007-07-06 179.225 11,148 +1,548 0.00% 1,997,999
2007-07-06 2007-07-04 180.032 9,600 +1,549 0.00% 1,728,309
2007-06-29 2007-06-27 173.089 8,051 +929 0.00% 1,393,541
2007-06-28 2007-06-26 176.964 7,122 -620 0.00% 1,260,340
2007-06-26 2007-06-22 184.876 7,742 0.00% 1,431,311

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