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 49.180 0 +0
2025-10-13 2025-10-09 49.140 0 +0
2025-10-10 2025-10-08 49.400 0 +0
2025-10-09 2025-10-06 49.420 0 +0
2025-10-08 2025-10-03 49.720 0 +0
2025-10-06 2025-10-02 49.700 0 +0
2025-10-03 2025-09-30 49.280 0 +0
2025-10-02 2025-09-29 49.600 0 +0
2025-09-30 2025-09-26 49.660 0 +0
2025-09-29 2025-09-25 49.900 0 +0
2025-09-26 2025-09-24 50.500 0 +0
2025-09-25 2025-09-23 50.550 0 +0
2025-09-24 2025-09-22 50.450 0 +0
2025-09-23 2025-09-19 50.750 0 +0
2025-09-22 2025-09-18 51.450 0 +0
2025-09-19 2025-09-17 51.450 0 +0
2025-09-18 2025-09-16 51.800 0 +0
2025-09-17 2025-09-15 51.450 0 +0
2025-09-16 2025-09-12 51.150 0 +0
2025-09-15 2025-09-11 50.800 0 +0
2025-09-12 2025-09-10 50.650 0 +0
2025-09-11 2025-09-09 52.142 0 +0
2025-09-10 2025-09-08 51.990 0 +0
2025-09-09 2025-09-05 52.091 0 +0
2025-09-08 2025-09-04 51.584 0 +0
2025-09-05 2025-09-03 51.431 0 +0
2025-09-04 2025-09-02 51.634 0 +0
2025-09-03 2025-09-01 51.634 0 +0
2025-09-02 2025-08-29 51.533 0 +0
2025-09-01 2025-08-28 51.279 0 +0
2025-08-29 2025-08-27 51.025 0 +0
2025-08-28 2025-08-26 51.279 0 +0
2025-08-27 2025-08-25 51.380 0 +0
2025-08-26 2025-08-22 51.177 0 +0
2025-08-25 2025-08-21 51.177 0 +0
2025-08-22 2025-08-20 51.127 0 +0
2025-08-21 2025-08-19 51.177 0 +0
2025-08-20 2025-08-18 51.584 0 +0
2025-08-19 2025-08-15 51.533 0 +0
2025-08-18 2025-08-14 52.244 0 +0
2025-08-15 2025-08-13 53.716 0 +0
2025-08-14 2025-08-12 53.665 0 +0
2025-08-13 2025-08-11 54.021 0 +0
2025-08-12 2025-08-08 53.868 0 +0
2025-08-11 2025-08-07 53.564 0 +0
2025-08-08 2025-08-06 52.548 0 +0
2025-08-07 2025-08-05 53.056 0 +0
2025-08-06 2025-08-04 53.005 0 +0
2025-08-05 2025-08-01 51.787 0 +0
2025-08-04 2025-07-31 52.497 0 +0
2025-08-01 2025-07-30 52.802 0 +0
2025-07-31 2025-07-29 53.005 0 +0
2025-07-30 2025-07-28 52.650 0 +0
2025-07-29 2025-07-25 51.736 0 +0
2025-07-28 2025-07-24 51.837 0 +0
2025-07-25 2025-07-23 52.294 0 +0
2025-07-24 2025-07-22 51.990 0 +0
2025-07-23 2025-07-21 51.584 0 +0
2025-07-22 2025-07-18 50.924 0 +0
2025-07-21 2025-07-17 51.076 0 +0
2025-07-18 2025-07-16 51.076 0 +0
2025-07-17 2025-07-15 51.127 0 +0
2025-07-16 2025-07-14 50.924 0 +0
2025-07-15 2025-07-11 50.670 0 +0
2025-07-14 2025-07-10 50.771 0 +0
2025-07-11 2025-07-09 50.873 0 +0
2025-07-10 2025-07-08 51.177 0 +0
2025-07-09 2025-07-07 51.685 0 +0
2025-07-08 2025-07-04 52.244 0 +0
2025-07-07 2025-07-03 52.040 0 +0
2025-07-04 2025-07-02 51.533 0 +0
2025-07-03 2025-06-30 51.228 0 +0
2025-07-02 2025-06-27 51.482 0 +0
2025-06-30 2025-06-26 51.837 0 +0
2025-06-27 2025-06-25 52.650 0 +0
2025-06-26 2025-06-24 52.294 0 +0
2025-06-25 2025-06-23 51.584 0 +0
2025-06-24 2025-06-20 51.533 0 +0
2025-06-23 2025-06-19 51.482 0 +0
2025-06-20 2025-06-18 51.837 0 +0
2025-06-19 2025-06-17 52.751 0 +0
2025-06-18 2025-06-16 52.599 0 +0
2025-06-17 2025-06-13 52.193 0 +0
2025-06-16 2025-06-12 51.837 0 +0
2025-06-13 2025-06-11 51.482 0 +0
2025-06-12 2025-06-10 51.837 0 +0
2025-06-11 2025-06-09 52.040 0 +0
2025-06-10 2025-06-06 51.584 0 +0
2025-06-09 2025-06-05 53.056 0 +0
2025-06-06 2025-06-04 52.040 0 +0
2025-06-05 2025-06-03 51.990 0 +0
2025-06-04 2025-06-02 50.822 0 +0
2025-06-03 2025-05-30 50.416 0 +0
2025-06-02 2025-05-29 49.705 0 +0
2025-05-30 2025-05-28 49.807 0 +0
2025-05-29 2025-05-27 49.908 0 +0
2025-05-28 2025-05-26 50.720 0 +0
2025-05-27 2025-05-23 54.958 0 +0
2025-05-26 2025-05-22 54.852 0 +0
2025-05-23 2025-05-21 54.852 0 +0
2025-05-22 2025-05-20 55.698 0 +0
2025-05-21 2025-05-19 54.958 0 +0
2025-05-20 2025-05-16 54.905 0 +0
2025-05-19 2025-05-15 54.800 0 +0
2025-05-16 2025-05-14 55.169 0 +0
2025-05-15 2025-05-13 55.117 0 +0
2025-05-14 2025-05-12 55.856 0 +0
2025-05-13 2025-05-09 55.222 0 +0
2025-05-12 2025-05-08 55.539 0 +0
2025-05-09 2025-05-07 55.169 0 +0
2025-05-08 2025-05-06 55.222 0 +0
2025-05-07 2025-05-02 54.271 0 +0
2025-05-06 2025-04-30 54.271 0 +0
2025-05-02 2025-04-29 54.060 0 +0
2025-04-30 2025-04-28 53.637 0 +0
2025-04-29 2025-04-25 53.637 0 +0
2025-04-28 2025-04-24 53.214 0 +0
2025-04-25 2025-04-23 53.161 0 +0
2025-04-24 2025-04-22 52.210 0 +0
2025-04-23 2025-04-17 51.946 0 +0
2025-04-22 2025-04-16 50.942 0 +0
2025-04-17 2025-04-15 50.625 0 +0
2025-04-16 2025-04-14 50.731 0 +0
2025-04-15 2025-04-11 49.779 0 +0
2025-04-14 2025-04-10 49.674 0 +0
2025-04-11 2025-04-09 48.934 0 +0
2025-04-10 2025-04-08 49.145 0 +0
2025-04-09 2025-04-07 50.466 0 +0
2025-04-08 2025-04-03 50.783 0 +0
2025-04-07 2025-04-02 50.308 0 +0
2025-04-03 2025-04-01 50.096 0 +0
2025-04-02 2025-03-31 49.251 0 +0
2025-04-01 2025-03-28 48.881 0 +0
2025-03-31 2025-03-27 49.198 0 +0
2025-03-28 2025-03-26 49.885 0 +0
2025-03-27 2025-03-25 49.832 0 +0
2025-03-26 2025-03-24 50.678 0 +0
2025-03-25 2025-03-21 50.995 0 +0
2025-03-24 2025-03-20 50.783 0 +0
2025-03-21 2025-03-19 52.580 0 +0
2025-03-20 2025-03-18 52.950 0 +0
2025-03-19 2025-03-17 53.637 0 +0
2025-03-18 2025-03-14 54.377 0 +0
2025-03-17 2025-03-13 55.751 0 +0
2025-03-14 2025-03-12 56.174 0 +0
2025-03-13 2025-03-11 57.019 0 +0
2025-03-12 2025-03-10 56.226 0 +0
2025-03-11 2025-03-07 56.966 0 +0
2025-03-10 2025-03-06 56.543 0 +0
2025-03-07 2025-03-05 56.649 0 +0
2025-03-06 2025-03-04 55.117 0 +0
2025-03-05 2025-03-03 54.588 0 +0
2025-03-04 2025-02-28 55.698 0 +0
2025-03-03 2025-02-27 55.487 0 +0
2025-02-28 2025-02-26 54.588 0 +0
2025-02-27 2025-02-25 54.430 0 +0
2025-02-26 2025-02-24 53.531 0 +0
2025-02-25 2025-02-21 53.214 0 +0
2025-02-24 2025-02-20 52.897 0 +0
2025-02-21 2025-02-19 52.791 0 +0
2025-02-20 2025-02-18 52.686 0 +0
2025-02-19 2025-02-17 52.316 0 +0
2025-02-18 2025-02-14 51.999 0 +0
2025-02-17 2025-02-13 52.633 0 +0
2025-02-14 2025-02-12 52.422 0 +0
2025-02-13 2025-02-11 52.263 0 +0
2025-02-12 2025-02-10 52.474 0 +0
2025-02-11 2025-02-07 52.474 0 +0
2025-02-10 2025-02-06 52.739 0 +0
2025-02-07 2025-02-05 52.897 0 +0
2025-02-06 2025-02-04 53.109 0 +0
2025-02-05 2025-02-03 53.267 0 +0
2025-02-04 2025-01-28 53.214 0 +0
2025-02-03 2025-01-24 53.796 0 +0
2025-01-27 2025-01-23 53.901 0 +0
2025-01-24 2025-01-22 54.324 0 +0
2025-01-23 2025-01-21 54.747 0 +0
2025-01-22 2025-01-20 55.381 0 +0
2025-01-21 2025-01-17 54.800 0 +0
2025-01-20 2025-01-16 54.060 0 +0
2025-01-17 2025-01-15 53.901 0 +0
2025-01-16 2025-01-14 54.113 0 +0
2025-01-15 2025-01-13 54.218 0 +0
2025-01-14 2025-01-10 55.539 0 +0
2025-01-13 2025-01-09 55.434 0 +0
2025-01-10 2025-01-08 55.222 0 +0
2025-01-09 2025-01-07 55.856 0 +0
2025-01-08 2025-01-06 56.808 0 +0
2025-01-07 2025-01-03 56.174 0 +0
2025-01-06 2025-01-02 56.174 0 +0
2025-01-03 2024-12-31 57.283 0 +0
2025-01-02 2024-12-27 56.755 0 +0
2024-12-30 2024-12-24 56.861 0 +0
2024-12-27 2024-12-20 54.694 0 +0
2024-12-23 2024-12-19 53.531 0 +0
2024-12-20 2024-12-18 54.377 0 +0
2024-12-19 2024-12-17 53.637 0 +0
2024-12-18 2024-12-16 53.954 0 +0
2024-12-17 2024-12-13 53.848 0 +0
2024-12-16 2024-12-12 54.588 0 +0
2024-12-13 2024-12-11 55.381 0 +0
2024-12-12 2024-12-10 54.905 0 +0
2024-12-11 2024-12-09 54.588 0 +0
2024-12-10 2024-12-06 54.535 0 +0
2024-12-09 2024-12-05 54.377 0 +0
2024-12-06 2024-12-04 54.113 0 +0
2024-12-05 2024-12-03 54.747 0 +0
2024-12-04 2024-12-02 53.848 0 +0
2024-12-03 2024-11-29 53.901 0 +0
2024-12-02 2024-11-28 53.796 0 +0
2024-11-29 2024-11-27 53.373 0 +0
2024-11-28 2024-11-26 53.637 0 +0
2024-11-27 2024-11-25 53.373 0 +0
2024-11-26 2024-11-22 53.320 0 +0
2024-11-25 2024-11-21 54.060 0 +0
2024-11-22 2024-11-20 53.214 0 +0
2024-11-21 2024-11-19 53.531 0 +0
2024-11-20 2024-11-18 52.950 0 +0
2024-11-19 2024-11-15 53.267 0 +0
2024-11-18 2024-11-14 52.527 0 +0
2024-11-15 2024-11-13 52.316 0 +0
2024-11-14 2024-11-12 53.373 0 +0
2024-11-13 2024-11-11 53.584 0 +0
2024-11-12 2024-11-08 53.478 0 +0
2024-11-11 2024-11-07 53.109 0 +0
2024-11-08 2024-11-06 53.848 0 +0
2024-11-07 2024-11-05 54.324 0 +0
2024-11-06 2024-11-04 55.169 0 +0
2024-11-05 2024-11-01 54.958 0 +0
2024-11-04 2024-10-31 54.694 0 +0
2024-11-01 2024-10-30 54.694 0 +0
2024-10-31 2024-10-29 54.747 0 +0
2024-10-30 2024-10-28 54.852 0 +0
2024-10-29 2024-10-25 54.641 0 +0
2024-10-28 2024-10-24 54.694 0 +0
2024-10-25 2024-10-23 54.483 0 +0
2024-10-24 2024-10-22 54.694 0 +0
2024-10-23 2024-10-21 54.588 0 +0
2024-10-22 2024-10-18 54.271 0 +0
2024-10-21 2024-10-17 54.377 0 +0
2024-10-18 2024-10-16 53.426 0 +0
2024-10-17 2024-10-15 54.113 0 +0
2024-10-16 2024-10-14 53.690 0 +0
2024-10-15 2024-10-10 52.897 0 +0
2024-10-14 2024-10-09 52.474 0 +0
2024-10-10 2024-10-08 51.470 0 +0
2024-10-09 2024-10-07 51.576 0 +0
2024-10-08 2024-10-04 52.474 0 +0
2024-10-07 2024-10-03 51.999 0 +0
2024-10-04 2024-10-02 52.210 0 +0
2024-10-03 2024-09-30 52.633 0 +0
2024-10-02 2024-09-27 54.007 0 +0
2024-09-30 2024-09-26 54.007 0 +0
2024-09-27 2024-09-25 55.117 0 +0
2024-09-26 2024-09-24 54.800 0 +0
2024-09-25 2024-09-23 56.543 0 +0
2024-09-24 2024-09-20 56.068 0 +0
2024-09-23 2024-09-19 57.178 0 +0
2024-09-20 2024-09-17 58.023 0 +0
2024-09-19 2024-09-16 57.230 0 +0
2024-09-17 2024-09-13 56.543 0 +0
2024-09-16 2024-09-12 55.539 0 +0
2024-09-13 2024-09-11 56.279 0 +0
2024-09-12 2024-09-10 58.542 0 +0
2024-09-11 2024-09-09 58.381 0 +0
2024-09-10 2024-09-05 57.631 0 +0
2024-09-09 2024-09-04 57.470 0 +0
2024-09-05 2024-09-03 57.792 0 +0
2024-09-04 2024-09-02 58.328 0 +0
2024-09-03 2024-08-30 58.381 0 +0
2024-09-02 2024-08-29 58.113 0 +0
2024-08-30 2024-08-28 58.274 0 +0
2024-08-29 2024-08-27 57.524 0 +0
2024-08-28 2024-08-26 57.202 0 +0
2024-08-27 2024-08-23 56.505 0 +0
2024-08-26 2024-08-22 56.720 0 -559,595
2024-07-23 2024-07-19 50.286 559,595 -46,633 0.03% 28,139,996
2024-06-06 2024-06-04 47.499 606,228 -6,995 0.03% 28,794,999
2024-05-27 2024-05-23 53.078 613,223 +26,673 0.03% 32,548,378
2024-05-03 2024-04-30 50.499 586,550 -35 0.03% 29,620,390
2024-04-18 2024-04-16 48.482 586,585 -56,202 0.03% 28,438,586
2024-04-11 2024-04-09 51.396 642,787 -120,432 0.03% 33,036,753
2024-04-05 2024-04-02 51.284 763,219 -892 0.04% 39,140,936
2024-04-03 2024-03-28 51.340 764,111 -1,547,778 0.04% 39,229,508
2024-03-26 2024-03-22 52.349 2,311,889 -892 0.12% 121,024,916
2024-03-25 2024-03-21 52.741 2,312,781 -133,814 0.12% 121,979,000
2024-02-27 2024-02-23 52.685 2,446,595 -1,784 0.13% 128,899,393
2024-02-22 2024-02-20 52.573 2,448,379 -103 0.13% 128,718,930
2024-02-15 2024-02-09 51.620 2,448,482 -3,568 0.13% 126,391,387
2024-01-29 2024-01-25 51.564 2,452,050 -1,784 0.13% 126,438,136
2024-01-08 2024-01-04 50.611 2,453,834 -18,734 0.13% 124,192,070
2023-12-29 2023-12-27 49.995 2,472,568 -4,460 0.13% 123,615,814
2023-12-15 2023-12-13 46.520 2,477,028 -446 0.13% 115,231,163
2023-11-23 2023-11-21 44.614 2,477,474 -893 0.13% 110,530,748
2023-08-31 2023-08-29 45.221 2,478,367 +48,633 0.13% 112,075,262
2023-06-30 2023-06-28 47.451 2,429,734 +4,810 0.13% 115,293,410
2023-05-22 2023-05-18 55.325 2,424,924 +107,074 0.13% 134,159,193
2023-05-02 2023-04-27 53.052 2,317,850 -8,359 0.13% 122,967,267
2023-04-06 2023-04-03 50.480 2,326,209 -5,016 0.13% 117,428,024
2023-03-15 2023-03-13 51.019 2,331,225 -259,150 0.13% 118,936,128
2023-02-17 2023-02-15 51.677 2,590,375 +8,360 0.15% 133,861,891
2023-02-14 2023-02-10 52.335 2,582,015 -8,360 0.14% 135,128,634
2023-01-26 2023-01-19 52.992 2,590,375 -1,254 0.15% 137,270,411
2023-01-19 2023-01-17 52.335 2,591,629 -418 0.15% 135,631,779
2023-01-10 2023-01-06 50.720 2,592,047 +8,360 0.15% 131,467,770
2022-11-15 2022-11-11 46.772 2,583,687 -8,360 0.15% 120,844,594
2022-10-26 2022-10-24 42.765 2,592,047 +1,672 0.15% 110,848,415
2022-09-20 2022-09-16 51.856 2,590,375 +9,196 0.15% 134,326,689
2022-09-15 2022-09-13 52.574 2,581,179 +3,343 0.14% 135,702,413
2022-09-13 2022-09-08 52.634 2,577,836 +8,360 0.14% 135,680,842
2022-09-09 2022-09-07 52.992 2,569,476 +1,672 0.14% 136,162,921
2022-09-02 2022-08-31 57.171 2,567,804 +2,508 0.14% 146,804,110
2022-09-01 2022-08-30 57.414 2,565,296 +43,806 0.14% 147,284,813
2022-08-23 2022-08-19 60.273 2,521,490 +65,768 0.14% 151,977,534
2022-08-08 2022-08-04 60.881 2,455,722 +45,215 0.14% 149,507,083
2022-06-27 2022-06-23 58.996 2,410,507 +41,104 0.14% 142,209,504
2022-06-21 2022-06-17 59.482 2,369,403 +5,755 0.14% 140,937,408
2022-06-17 2022-06-15 60.151 2,363,648 +17,264 0.13% 142,176,423
2022-06-14 2022-06-10 61.307 2,346,384 +61,657 0.13% 143,849,419
2022-06-01 2022-05-30 63.496 2,284,727 +20,964 0.13% 145,071,901
2022-05-23 2022-05-19 68.172 2,263,763 +84,580 0.13% 154,325,673
2022-05-05 2022-05-03 67.098 2,179,183 +11,079 0.13% 146,219,063
2022-05-04 2022-04-29 66.782 2,168,104 +19,784 0.13% 144,790,769
2022-04-19 2022-04-13 65.961 2,148,320 +19,785 0.13% 141,705,024
2022-04-14 2022-04-12 65.771 2,128,535 -15,828 0.13% 139,996,540
2022-04-01 2022-03-30 65.076 2,144,363 -1,582 0.13% 139,547,258
2022-03-31 2022-03-29 65.140 2,145,945 -1,583 0.13% 139,785,791
2022-03-17 2022-03-15 63.434 2,147,528 +1,583 0.13% 136,225,473
2022-02-09 2022-02-07 61.601 2,145,945 +31,655 0.13% 132,193,158
2021-11-25 2021-11-23 59.643 2,114,290 +395 0.13% 126,102,102
2021-11-18 2021-11-16 59.580 2,113,895 +7,519 0.13% 125,944,985
2021-11-05 2021-11-03 59.453 2,106,376 +11,475 0.12% 125,230,841
2021-10-26 2021-10-22 58.000 2,094,901 +15,827 0.12% 121,504,388
2021-10-18 2021-10-12 57.305 2,079,074 +11,475 0.12% 119,141,485
2021-09-30 2021-09-28 57.431 2,067,599 +1,583 0.12% 118,745,175
2021-09-28 2021-09-24 57.747 2,066,016 +63,310 0.12% 119,306,925
2021-09-14 2021-09-10 59.959 2,002,706 +3,957 0.12% 120,079,588
2021-09-09 2021-09-07 59.264 1,998,749 +8,705 0.12% 118,453,221
2021-09-08 2021-09-06 60.022 1,990,044 +18,202 0.12% 119,446,124
2021-09-02 2021-08-31 62.724 1,971,842 +46,901 0.12% 123,682,148
2021-09-01 2021-08-30 62.596 1,924,941 +31,152 0.12% 120,493,156
2021-08-30 2021-08-26 63.430 1,893,789 +12,461 0.11% 120,123,749
2021-08-13 2021-08-11 62.660 1,881,328 +8,177 0.11% 117,883,950
2021-08-12 2021-08-10 62.660 1,873,151 +54,517 0.11% 117,371,579
2021-08-09 2021-08-05 64.265 1,818,634 +34,267 0.11% 116,874,489
2021-08-02 2021-07-29 63.751 1,784,367 +38,941 0.11% 113,755,859
2021-07-28 2021-07-26 63.944 1,745,426 -779 0.11% 111,609,490
2021-07-20 2021-07-16 62.660 1,746,205 +40,498 0.11% 109,417,147
2021-07-19 2021-07-15 63.430 1,705,707 -7,788 0.10% 108,193,637
2021-07-13 2021-07-09 60.734 1,713,495 +2,336 0.10% 104,067,308
2021-07-12 2021-07-08 61.055 1,711,159 +15,576 0.10% 104,474,722
2021-07-02 2021-06-29 61.248 1,695,583 +38,941 0.10% 103,850,304
2021-06-28 2021-06-24 62.339 1,656,642 +2,336 0.10% 103,273,344
2021-06-24 2021-06-22 61.633 1,654,306 +64,641 0.10% 101,959,435
2021-06-23 2021-06-21 61.761 1,589,665 +116,042 0.10% 98,179,548
2021-06-22 2021-06-18 62.788 1,473,623 +5,452 0.09% 92,526,384
2021-06-21 2021-06-17 62.660 1,468,171 +70,092 0.09% 91,995,546
2021-06-17 2021-06-15 62.403 1,398,079 +5,452 0.08% 87,244,553
2021-06-15 2021-06-10 61.954 1,392,627 +34,267 0.08% 86,278,476
2021-06-11 2021-06-09 62.211 1,358,360 +17,913 0.08% 84,504,338
2021-05-27 2021-05-25 60.927 1,340,447 +23,364 0.08% 81,668,805
2021-05-25 2021-05-21 60.606 1,317,083 +36,215 0.08% 79,822,529
2021-05-17 2021-05-13 66.274 1,280,868 +52,469 0.08% 84,887,733
2021-03-29 2021-03-25 61.186 1,228,399 -1,494 0.08% 75,160,735
2021-03-19 2021-03-17 59.780 1,229,893 +6,349 0.08% 73,523,159
2021-03-08 2021-03-04 58.040 1,223,544 -7,469 0.08% 71,014,013
2020-12-09 2020-12-07 54.224 1,231,013 +74,690 0.08% 66,750,270
2020-09-03 2020-09-01 60.230 1,156,323 +20,213 0.07% 69,645,884
2020-07-30 2020-07-28 58.595 1,136,110 -7,339 0.07% 66,570,660
2020-07-27 2020-07-23 57.573 1,143,449 +734 0.07% 65,832,074
2020-05-18 2020-05-14 71.204 1,142,715 +45,981 0.07% 81,365,308
2020-05-06 2020-05-04 71.629 1,096,734 +7,043 0.07% 78,558,447
2020-03-23 2020-03-19 64.885 1,089,691 +7,043 0.07% 70,704,975
2020-01-17 2020-01-15 82.775 1,082,648 +1,409 0.07% 89,616,142
2020-01-08 2020-01-06 81.284 1,081,239 -1,057 0.07% 87,887,599
2020-01-07 2020-01-03 81.284 1,082,296 +786 0.07% 87,973,517
2019-12-05 2019-12-03 78.374 1,081,510 -7,044 0.07% 84,761,772
2019-12-03 2019-11-29 77.309 1,088,554 +7,044 0.07% 84,154,680
2019-11-21 2019-11-19 78.728 1,081,510 -7,044 0.07% 85,145,657
2019-11-05 2019-11-01 79.864 1,088,554 -3,521 0.07% 86,936,653
2019-11-04 2019-10-31 79.438 1,092,075 -1,409 0.07% 86,752,693
2019-08-29 2019-08-27 77.065 1,093,484 +15,679 0.07% 84,269,228
2019-08-06 2019-08-02 79.010 1,077,805 +3,472 0.07% 85,156,858
2019-08-05 2019-08-01 79.370 1,074,333 +13,884 0.07% 85,269,421
2019-06-14 2019-06-12 80.450 1,060,449 -3,471 0.07% 85,313,108
2019-06-12 2019-06-10 80.522 1,063,920 -3,471 0.07% 85,668,977
2019-06-05 2019-06-03 78.289 1,067,391 +1,388 0.07% 83,565,283
2019-05-29 2019-05-27 78.145 1,066,003 +28 0.07% 83,303,063
2019-05-27 2019-05-23 78.073 1,065,975 -6,942 0.07% 83,224,100
2019-05-20 2019-05-16 83.631 1,072,917 +38,963 0.07% 89,729,211
2019-05-09 2019-05-07 82.510 1,033,954 +1,338 0.07% 85,311,569
2019-05-08 2019-05-06 81.763 1,032,616 -6,690 0.07% 84,429,421
2019-05-02 2019-04-29 82.211 1,039,306 -6,691 0.07% 85,442,463
2019-04-08 2019-04-03 81.464 1,045,997 -6,690 0.07% 85,210,787
2019-03-25 2019-03-21 80.193 1,052,687 +8,028 0.07% 84,418,303
2019-03-22 2019-03-20 81.389 1,044,659 +3,346 0.07% 85,023,713
2019-03-06 2019-03-04 81.015 1,041,313 +6,690 0.07% 84,362,261
2019-02-28 2019-02-26 81.090 1,034,623 +3,345 0.07% 83,897,594
2019-02-01 2019-01-30 78.923 1,031,278 +6,690 0.07% 81,391,173
2019-01-18 2019-01-16 81.389 1,024,588 +16,725 0.07% 83,390,155
2019-01-14 2019-01-10 81.314 1,007,863 +6,690 0.07% 81,953,600
2018-10-09 2018-10-05 79.969 1,001,173 +335 0.07% 80,062,758
2018-10-04 2018-10-02 80.716 1,000,838 +10,704 0.07% 80,783,968
2018-09-24 2018-09-20 82.659 990,134 +25,422 0.07% 81,843,980
2018-09-21 2018-09-19 83.631 964,712 +28,099 0.07% 80,679,910
2018-09-20 2018-09-18 84.005 936,613 -6,691 0.07% 78,679,960
2018-09-12 2018-09-10 82.136 943,304 -334 0.07% 77,479,535
2018-09-10 2018-09-06 82.211 943,638 -13,380 0.07% 77,577,494
2018-08-24 2018-08-22 85.473 957,018 +79,075 0.07% 81,798,919
2018-08-23 2018-08-21 86.230 877,943 +330 0.06% 75,705,414
2018-08-21 2018-08-17 86.155 877,613 +39,591 0.06% 75,610,458
2018-08-15 2018-08-13 83.654 838,022 +32,993 0.06% 70,104,009
2018-08-14 2018-08-10 84.791 805,029 +32,993 0.06% 68,259,008
2018-08-03 2018-08-01 83.503 772,036 +6,599 0.05% 64,467,007
2018-08-02 2018-07-31 84.185 765,437 +65,986 0.05% 64,437,973
2018-08-01 2018-07-30 84.791 699,451 +32,993 0.05% 59,306,971
2018-06-13 2018-06-11 84.109 666,458 -330 0.05% 56,054,970
2018-05-14 2018-05-10 92.344 666,788 +22,806 0.05% 61,573,968
2018-04-13 2018-04-11 92.893 643,982 +319 0.05% 59,821,642
2018-04-03 2018-03-28 119.974 643,663 +55,211 0.05% 77,222,843
2018-03-21 2018-03-19 119.717 588,452 +2,330 0.05% 70,447,457
2018-02-08 2018-02-06 113.795 586,122 +583 0.05% 66,697,817
2018-01-22 2018-01-18 114.310 585,539 -5,826 0.05% 66,932,974
2018-01-12 2018-01-10 114.224 591,365 +582 0.05% 67,548,194
2018-01-04 2018-01-02 113.452 590,783 +5,826 0.05% 67,025,416
2018-01-03 2017-12-29 113.194 584,957 +17,479 0.05% 66,213,845
2017-08-18 2017-08-16 150.177 567,478 +59,975 0.05% 85,222,418
2017-08-15 2017-08-11 149.890 507,503 -1,302 0.05% 76,069,423
2017-07-25 2017-07-21 144.708 508,805 -522 0.05% 73,628,032
2017-07-05 2017-07-03 130.890 509,327 +522 0.05% 66,665,563
2017-05-15 2017-05-11 141.035 508,805 +14,445 0.05% 71,759,335
2017-04-05 2017-03-31 132.344 494,360 -15,188 0.05% 65,425,485
2017-03-31 2017-03-29 132.640 509,548 +15,188 0.05% 67,586,497
2017-03-24 2017-03-22 132.344 494,360 +5,062 0.05% 65,425,485
2017-03-14 2017-03-10 133.727 489,298 -5,062 0.05% 65,432,111
2017-02-14 2017-02-10 161.632 494,360 +32,185 0.05% 79,904,338
2017-01-18 2017-01-16 153.181 462,175 +4,733 0.05% 70,796,217
2016-11-14 2016-11-10 155.822 457,442 -474 0.05% 71,279,338
2016-09-30 2016-09-28 163.111 457,916 -14,198 0.05% 74,691,076
2016-08-26 2016-08-24 162.699 472,114 +4,322 0.05% 76,812,494
2016-08-04 2016-08-01 166.111 467,792 -4,689 0.05% 77,705,310
2016-07-12 2016-07-08 150.225 472,481 +4,689 0.05% 70,978,333
2016-07-04 2016-06-29 146.280 467,792 +18,759 0.05% 68,428,553
2016-06-29 2016-06-27 145.320 449,033 +28,138 0.04% 65,253,614
2016-06-20 2016-06-16 151.717 420,895 +7,034 0.04% 63,857,090
2016-05-17 2016-05-13 165.315 413,861 +11,088 0.04% 68,417,600
2016-04-28 2016-04-26 167.835 402,773 +4,564 0.04% 67,599,457
2016-03-04 2016-03-02 166.520 398,209 -4,564 0.04% 66,309,958
2016-01-18 2016-01-14 154.360 402,773 -9,128 0.04% 62,172,086
2016-01-06 2016-01-04 152.279 411,901 +9,128 0.04% 62,723,710
2015-12-28 2015-12-22 152.717 402,773 +22,820 0.04% 61,510,211
2015-12-02 2015-11-30 151.731 379,953 +32,176 0.04% 57,650,588
2015-11-30 2015-11-26 153.812 347,777 +27,384 0.04% 53,492,397
2015-09-23 2015-09-21 162.138 320,393 -12,323 0.03% 51,947,999
2015-09-14 2015-09-10 153.484 332,716 +4,564 0.03% 51,066,479
2015-08-21 2015-08-19 157.302 328,152 +3,165 0.03% 51,618,813
2015-08-04 2015-07-31 161.616 324,987 -4,520 0.03% 52,523,006
2015-07-31 2015-07-29 156.638 329,507 -452 0.03% 51,613,257
2015-05-19 2015-05-15 178.342 329,959 +8,873 0.03% 58,845,433
2015-04-28 2015-04-24 177.547 321,086 -440 0.03% 57,007,857
2015-04-24 2015-04-22 175.277 321,526 +440 0.03% 56,355,978
2015-04-15 2015-04-13 180.044 321,086 +441 0.03% 57,809,758
2015-04-14 2015-04-10 181.293 320,645 -1,322 0.03% 58,130,758
2015-04-10 2015-04-08 174.595 321,967 +881 0.03% 56,213,975
2015-04-09 2015-04-02 176.412 321,086 +441 0.03% 56,643,357
2015-04-02 2015-03-31 180.044 320,645 -441 0.03% 57,730,358
2015-03-04 2015-03-02 176.071 321,086 +441 0.03% 56,534,006
2015-01-21 2015-01-19 179.250 320,645 -8,809 0.03% 57,475,558
2015-01-20 2015-01-16 176.979 329,454 -4,405 0.04% 58,306,570
2015-01-19 2015-01-15 178.001 333,859 -13,213 0.04% 59,427,265
2015-01-16 2015-01-14 174.595 347,072 -41,402 0.04% 60,597,193
2015-01-15 2015-01-13 173.233 388,474 -13,213 0.04% 67,296,594
2014-11-13 2014-11-11 172.325 401,687 -2,643 0.04% 69,220,725
2014-11-03 2014-10-30 168.919 404,330 -4,405 0.04% 68,299,181
2014-08-28 2014-08-26 166.195 408,735 -5,285 0.04% 67,929,669
2014-08-25 2014-08-21 170.568 414,020 +3,726 0.04% 70,618,529
2014-08-19 2014-08-15 165.986 410,294 -2,182 0.04% 68,102,993
2014-08-11 2014-08-07 162.206 412,476 -2,183 0.04% 66,905,926
2014-06-17 2014-06-13 152.354 414,659 -436 0.04% 63,175,019
2014-06-13 2014-06-11 149.949 415,095 +436 0.04% 62,242,897
2014-05-21 2014-05-19 164.389 414,659 -1,746 0.04% 68,165,529
2014-05-20 2014-05-16 164.036 416,405 +11,335 0.04% 68,305,449
2014-05-14 2014-05-12 163.212 405,070 -8,492 0.04% 66,112,200
2014-05-12 2014-05-08 155.793 413,562 +4,246 0.05% 64,430,094
2014-05-07 2014-05-02 160.974 409,316 -4,671 0.05% 65,889,397
2014-04-29 2014-04-25 155.675 413,987 +4,246 0.05% 64,447,556
2014-03-28 2014-03-26 154.851 409,741 -4,246 0.05% 63,448,809
2014-03-06 2014-03-04 152.967 413,987 +1,699 0.05% 63,326,305
2014-02-28 2014-02-26 152.143 412,288 -2,123 0.05% 62,726,565
2014-02-27 2014-02-25 148.021 414,411 +2,123 0.05% 61,341,564
2014-02-10 2014-02-06 139.543 412,288 -2,123 0.05% 57,531,718
2014-02-07 2014-02-05 136.716 414,411 +2,123 0.05% 56,656,767
2014-01-21 2014-01-17 142.133 412,288 +2,972 0.05% 58,599,817
2014-01-17 2014-01-15 140.367 409,316 +10,615 0.05% 57,454,397
2014-01-15 2014-01-13 139.307 398,701 +7,218 0.04% 55,541,853
2013-12-27 2013-12-20 143.664 391,483 -212 0.04% 56,242,036
2013-12-05 2013-12-03 147.786 391,695 +4,671 0.04% 57,886,868
2013-10-03 2013-09-30 163.447 387,024 -4,246 0.04% 63,258,029
2013-09-19 2013-09-17 159.444 391,270 -425 0.04% 62,385,479
2013-09-12 2013-09-10 158.501 391,695 +425 0.04% 62,084,242
2013-08-23 2013-08-21 164.658 391,270 +3,715 0.04% 64,425,586
2013-07-11 2013-07-09 163.112 387,555 -421 0.04% 63,214,908
2013-07-10 2013-07-08 158.951 387,976 +421 0.04% 61,669,201
2013-06-04 2013-05-31 162.518 387,555 -421 0.04% 62,984,533
2013-06-03 2013-05-30 167.630 387,976 +421 0.04% 65,036,330
2013-05-22 2013-05-20 194.601 387,555 +8,966 0.04% 75,418,768
2013-04-09 2013-04-05 178.537 378,589 -616 0.04% 67,592,068
2013-04-03 2013-03-28 178.293 379,205 -8,628 0.04% 67,609,746
2013-03-22 2013-03-20 173.182 387,833 +411 0.04% 67,165,660
2013-02-22 2013-02-20 173.425 387,422 -1,643 0.04% 67,188,782
2012-10-05 2012-10-03 163.324 389,065 +1,643 0.04% 63,543,672
2012-09-21 2012-09-19 156.509 387,422 -2,054 0.04% 60,634,929
2012-09-20 2012-09-18 154.805 389,476 -411 0.04% 60,292,798
2012-09-18 2012-09-14 152.736 389,887 +2,465 0.04% 59,549,772
2012-09-13 2012-09-11 155.292 387,422 -4,108 0.04% 60,163,429
2012-08-17 2012-08-15 155.600 391,530 +3,838 0.04% 60,922,048
2012-08-16 2012-08-14 154.125 387,692 -814 0.04% 59,753,056
2012-08-15 2012-08-13 152.281 388,506 -2,034 0.04% 59,162,263
2012-08-09 2012-08-07 150.069 390,540 +2,848 0.04% 58,608,004
2012-08-06 2012-08-02 152.404 387,692 -1,831 0.04% 59,085,956
2012-08-03 2012-08-01 151.052 389,523 -1,017 0.04% 58,838,384
2012-07-27 2012-07-25 145.645 390,540 -1,627 0.04% 56,880,004
2012-05-25 2012-05-23 146.136 392,167 +11,544 0.05% 57,309,810
2012-04-17 2012-04-13 144.870 380,623 +592 0.05% 55,140,813
2012-03-27 2012-03-23 142.717 380,031 +1,975 0.05% 54,236,925
2012-03-23 2012-03-21 143.983 378,056 +394 0.04% 54,433,808
2012-03-12 2012-03-08 148.796 377,662 -197 0.04% 56,194,430
2012-03-01 2012-02-28 143.983 377,859 -1,974 0.04% 54,405,443
2012-02-16 2012-02-14 140.184 379,833 +197 0.05% 53,246,667
2012-01-31 2012-01-27 138.538 379,636 -789 0.05% 52,594,076
2012-01-26 2012-01-19 135.626 380,425 -395 0.05% 51,595,359
2012-01-20 2012-01-18 136.892 380,820 +3,158 0.05% 52,131,180
2011-12-02 2011-11-30 145.883 377,662 +1,975 0.04% 55,094,454
2011-11-22 2011-11-18 150.568 375,687 -1,975 0.04% 56,566,608
2011-11-02 2011-10-31 150.315 377,662 -394 0.04% 56,768,331
2011-10-31 2011-10-27 148.669 378,056 +592 0.04% 56,205,181
2011-10-25 2011-10-21 152.215 377,464 -7,897 0.04% 57,455,568
2011-10-20 2011-10-18 148.162 385,361 -2,369 0.05% 57,096,007
2011-10-19 2011-10-17 146.643 387,730 +395 0.05% 56,857,804
2011-10-18 2011-10-14 147.656 387,335 -2,961 0.05% 57,192,280
2011-10-17 2011-10-13 144.617 390,296 +12,832 0.05% 56,443,290
2011-10-12 2011-10-10 154.367 377,464 +1,974 0.04% 58,268,167
2011-10-07 2011-10-04 156.014 375,490 -1,974 0.04% 58,581,596
2011-10-04 2011-09-30 151.582 377,464 -395 0.04% 57,216,568
2011-09-30 2011-09-27 155.760 377,859 +395 0.04% 58,855,492
2011-09-27 2011-09-23 153.354 377,464 +2,369 0.04% 57,885,768
2011-08-30 2011-08-26 155.507 375,095 -1,974 0.04% 58,329,971
2011-08-25 2011-08-23 157.092 377,069 +3,804 0.04% 59,234,589
2011-08-18 2011-08-16 148.649 373,265 -391 0.04% 55,485,510
2011-08-17 2011-08-15 146.474 373,656 +391 0.04% 54,731,032
2011-08-15 2011-08-11 146.602 373,265 -391 0.04% 54,721,510
2011-08-12 2011-08-10 146.091 373,656 +2,345 0.04% 54,587,631
2011-08-11 2011-08-09 147.754 371,311 -19,542 0.04% 54,862,550
2011-08-05 2011-08-03 156.708 390,853 -782 0.05% 61,249,948
2011-08-01 2011-07-28 161.953 391,635 -2,541 0.05% 63,426,594
2011-07-29 2011-07-27 155.685 394,176 -19,542 0.05% 61,367,290
2011-07-28 2011-07-26 154.534 413,718 -1,955 0.05% 63,933,361
2011-07-22 2011-07-20 152.615 415,673 -23,451 0.05% 63,437,849
2011-07-21 2011-07-19 152.231 439,124 -1,954 0.05% 66,848,293
2011-07-20 2011-07-18 151.080 441,078 -42,603 0.05% 66,637,927
2011-07-19 2011-07-15 150.056 483,681 -7,817 0.06% 72,579,375
2011-07-18 2011-07-14 148.905 491,498 -1,954 0.06% 73,186,490
2011-07-14 2011-07-12 147.498 493,452 +391 0.06% 72,783,076
2011-07-07 2011-07-05 146.730 493,061 +1,954 0.06% 72,346,955
2011-07-04 2011-06-29 148.393 491,107 +391 0.06% 72,876,969
2011-06-29 2011-06-27 149.673 490,716 -1,955 0.06% 73,446,696
2011-06-21 2011-06-17 140.846 492,671 +1,955 0.06% 69,390,578
2011-06-17 2011-06-15 145.707 490,716 -1,955 0.06% 71,500,673
2011-06-15 2011-06-13 142.509 492,671 -4,690 0.06% 70,209,904
2011-06-02 2011-05-31 142.125 497,361 -391 0.06% 70,687,394
2011-05-31 2011-05-27 139.694 497,752 +1,955 0.06% 69,533,139
2011-05-17 2011-05-13 138.799 495,797 -41,040 0.06% 68,816,062
2011-05-11 2011-05-06 133.810 536,837 +391 0.06% 71,834,043
2011-05-06 2011-05-04 144.636 536,446 +16,434 0.06% 77,589,441
2011-05-05 2011-05-03 145.294 520,012 -1,901 0.06% 75,554,367
2011-05-04 2011-04-29 142.927 521,913 +1,901 0.06% 74,595,320
2011-04-18 2011-04-14 140.954 520,012 -190 0.06% 73,297,992
2011-04-15 2011-04-13 141.217 520,202 -5,704 0.06% 73,461,573
2011-04-14 2011-04-12 139.114 525,906 +3,422 0.06% 73,160,677
2011-04-13 2011-04-11 138.193 522,484 +1,902 0.06% 72,203,730
2011-04-11 2011-04-07 138.851 520,582 -191 0.06% 72,283,137
2011-04-07 2011-04-04 137.536 520,773 -380 0.06% 71,624,907
2011-04-04 2011-03-31 136.747 521,153 -380 0.06% 71,266,020
2011-04-01 2011-03-30 137.141 521,533 -5,704 0.06% 71,523,709
2011-03-28 2011-03-24 132.802 527,237 +190 0.06% 70,018,238
2011-03-25 2011-03-23 133.723 527,047 +1,901 0.06% 70,478,106
2011-03-23 2011-03-21 133.854 525,146 -3,802 0.06% 70,292,949
2011-03-22 2011-03-18 131.882 528,948 +4,373 0.07% 69,758,613
2011-03-21 2011-03-17 134.249 524,575 -1,902 0.06% 70,423,443
2011-03-17 2011-03-15 134.643 526,477 +381 0.06% 70,886,459
2011-03-16 2011-03-14 136.878 526,096 +1,901 0.06% 72,011,135
2011-03-14 2011-03-10 139.114 524,195 -17,872 0.06% 72,922,654
2011-03-08 2011-03-04 134.117 542,067 +3,802 0.07% 72,700,444
2011-03-02 2011-02-28 133.723 538,265 +1,902 0.07% 71,978,206
2011-02-28 2011-02-24 134.380 536,363 +1,901 0.07% 72,076,490
2011-02-23 2011-02-21 137.273 534,462 -1,901 0.07% 73,367,084
2011-02-14 2011-02-10 132.276 536,363 -1,902 0.07% 70,948,091
2011-01-27 2011-01-25 130.304 538,265 -25,097 0.07% 70,138,055
2011-01-26 2011-01-24 130.567 563,362 -2,282 0.07% 73,556,444
2011-01-04 2010-12-31 128.858 565,644 +380 0.07% 72,887,522
2011-01-03 2010-12-29 129.647 565,264 -1,140 0.07% 73,284,506
2010-12-21 2010-12-17 128.463 566,404 +3,042 0.07% 72,762,029
2010-12-17 2010-12-15 130.830 563,362 +1,141 0.07% 73,704,593
2010-11-25 2010-11-23 130.830 562,221 +760 0.07% 73,555,317
2010-11-17 2010-11-15 133.723 561,461 +3,803 0.07% 75,080,036
2010-11-16 2010-11-12 135.958 557,658 -761 0.07% 75,818,013
2010-11-15 2010-11-11 135.037 558,419 -380 0.07% 75,407,502
2010-11-12 2010-11-10 133.591 558,799 -7,795 0.07% 74,650,591
2010-11-05 2010-11-03 133.460 566,594 -1,902 0.07% 75,617,434
2010-11-02 2010-10-29 129.515 568,496 -1,141 0.07% 73,628,774
2010-10-29 2010-10-27 128.332 569,637 +3,043 0.07% 73,102,450
2010-10-27 2010-10-25 133.197 566,594 -26,999 0.07% 75,468,435
2010-10-22 2010-10-20 131.224 593,593 -2,282 0.07% 77,893,862
2010-10-18 2010-10-14 129.121 595,875 -1,331 0.07% 76,939,716
2010-10-15 2010-10-13 129.384 597,206 -1,901 0.07% 77,268,625
2010-10-12 2010-10-08 126.622 599,107 -3,803 0.07% 75,860,309
2010-10-08 2010-10-06 124.256 602,910 +1,902 0.07% 74,914,903
2010-10-07 2010-10-05 123.730 601,008 +9,506 0.07% 74,362,469
2010-10-06 2010-10-04 123.730 591,502 +12,929 0.07% 73,186,296
2010-09-30 2010-09-28 123.861 578,573 +3,803 0.07% 71,662,671
2010-09-29 2010-09-27 124.913 574,770 -5,514 0.07% 71,796,227
2010-09-24 2010-09-21 124.650 580,284 +4,373 0.07% 72,332,397
2010-09-09 2010-09-07 127.017 575,911 -7,605 0.07% 73,150,353
2010-08-30 2010-08-26 122.678 583,516 +1,901 0.07% 71,584,391
2010-08-26 2010-08-24 126.302 581,615 +7,608 0.07% 73,459,165
2010-08-25 2010-08-23 127.634 574,007 -1,877 0.07% 73,263,008
2010-08-20 2010-08-18 126.435 575,884 -1,876 0.07% 72,812,053
2010-08-09 2010-08-05 125.103 577,760 +1,876 0.07% 72,279,495
2010-08-06 2010-08-04 126.835 575,884 -1,876 0.07% 73,042,228
2010-08-05 2010-08-03 125.636 577,760 +9,382 0.07% 72,587,395
2010-07-12 2010-07-08 122.572 568,378 +1,876 0.07% 69,667,004
2010-06-23 2010-06-21 122.438 566,502 +2,252 0.07% 69,361,585
2010-06-03 2010-06-01 123.904 564,250 +751 0.07% 69,912,779
2010-06-01 2010-05-28 122.705 563,499 +5,629 0.07% 69,144,052
2010-05-27 2010-05-25 127.101 557,870 +1,877 0.07% 70,906,073
2010-05-26 2010-05-24 127.368 555,993 +1,876 0.07% 70,815,653
2010-05-25 2010-05-20 129.500 554,117 -3,753 0.07% 71,757,911
2010-05-24 2010-05-19 127.901 557,870 -12,760 0.07% 71,352,023
2010-05-20 2010-05-18 126.036 570,630 -11,258 0.07% 71,919,687
2010-05-19 2010-05-17 122.305 581,888 -9,007 0.07% 71,167,897
2010-05-11 2010-05-07 120.307 590,895 +750 0.07% 71,088,625
2010-05-10 2010-05-06 121.639 590,145 +2,252 0.07% 71,784,645
2010-05-07 2010-05-05 122.305 587,893 -1,877 0.07% 71,902,339
2010-05-06 2010-05-04 120.840 589,770 +6,005 0.07% 71,267,580
2010-05-04 2010-04-30 122.305 583,765 +4,128 0.07% 71,397,464
2010-05-03 2010-04-29 122.572 579,637 +7,506 0.07% 71,047,038
2010-04-28 2010-04-26 136.124 572,131 -7,506 0.07% 77,880,920
2010-04-27 2010-04-23 133.514 579,637 +18,158 0.07% 77,389,904
2010-04-26 2010-04-22 132.416 561,479 -8,008 0.07% 74,348,548
2010-04-23 2010-04-21 129.668 569,487 -364 0.07% 73,844,431
2010-04-21 2010-04-19 128.844 569,851 -2,912 0.07% 73,421,980
2010-04-14 2010-04-12 126.921 572,763 +1,820 0.07% 72,695,724
2010-04-07 2010-03-31 126.509 570,943 -1,820 0.07% 72,229,453
2010-04-01 2010-03-30 125.822 572,763 +728 0.07% 72,066,324
2010-03-31 2010-03-29 126.921 572,035 -728 0.07% 72,603,326
2010-03-30 2010-03-26 125.960 572,763 -1,820 0.07% 72,144,999
2010-03-23 2010-03-19 125.273 574,583 +1,820 0.07% 71,979,620
2010-03-17 2010-03-15 124.861 572,763 -1,820 0.07% 71,515,599
2010-03-12 2010-03-10 125.685 574,583 -1,092 0.07% 72,216,396
2010-03-11 2010-03-09 124.861 575,675 -1,820 0.07% 71,879,193
2010-03-09 2010-03-05 123.212 577,495 -5,460 0.07% 71,154,540
2010-03-08 2010-03-04 122.526 582,955 -364 0.08% 71,426,904
2010-03-05 2010-03-03 120.740 583,319 +10,374 0.08% 70,429,878
2010-03-04 2010-03-02 123.762 572,945 -10,920 0.07% 70,908,723
2010-03-03 2010-03-01 121.976 583,865 -2,184 0.08% 71,217,602
2010-02-10 2010-02-08 119.504 586,049 -1,820 0.08% 70,034,998
2010-02-05 2010-02-03 118.267 587,869 +1,820 0.08% 69,525,745
2010-02-03 2010-02-01 118.954 586,049 +3,640 0.08% 69,712,998
2010-02-01 2010-01-28 118.405 582,409 +4,186 0.07% 68,960,005
2010-01-28 2010-01-26 119.778 578,223 -20,020 0.07% 69,258,613
2010-01-27 2010-01-25 119.366 598,243 -364 0.08% 71,410,051
2010-01-20 2010-01-18 117.718 598,607 +1,820 0.08% 70,466,801
2010-01-18 2010-01-14 118.679 596,787 -364 0.08% 70,826,379
2010-01-14 2010-01-12 118.954 597,151 -1,820 0.08% 71,033,628
2009-12-21 2009-12-17 115.108 598,971 -14,560 0.08% 68,946,426
2009-12-03 2009-12-01 115.383 613,531 -728 0.08% 70,790,950
2009-12-01 2009-11-27 114.421 614,259 -364 0.08% 70,284,324
2009-11-24 2009-11-20 115.658 614,623 -40,223 0.08% 71,085,798
2009-11-18 2009-11-16 116.207 654,846 -6,916 0.08% 76,097,692
2009-11-13 2009-11-11 115.108 661,762 -364 0.09% 76,174,180
2009-11-12 2009-11-10 114.971 662,126 +364 0.09% 76,125,129
2009-11-11 2009-11-09 114.833 661,762 +182 0.09% 75,992,380
2009-11-05 2009-11-03 113.185 661,580 +364 0.09% 74,880,980
2009-11-02 2009-10-29 114.147 661,216 -182 0.09% 75,475,556
2009-10-28 2009-10-23 114.559 661,398 +364 0.09% 75,768,880
2009-10-27 2009-10-22 114.147 661,034 +182 0.09% 75,454,781
2009-10-22 2009-10-20 115.245 660,852 -364 0.09% 76,160,206
2009-10-13 2009-10-09 115.245 661,216 +182 0.09% 76,202,156
2009-10-09 2009-10-07 116.207 661,034 -5,460 0.09% 76,816,781
2009-10-08 2009-10-06 114.421 666,494 +9,100 0.09% 76,261,121
2009-09-24 2009-09-22 117.855 657,394 -182 0.08% 77,477,387
2009-09-22 2009-09-18 116.619 657,576 +364 0.08% 76,685,912
2009-09-15 2009-09-11 117.031 657,212 -7,280 0.08% 76,914,287
2009-09-14 2009-09-10 116.756 664,492 +364 0.09% 77,583,724
2009-09-11 2009-09-09 116.894 664,128 +1,274 0.09% 77,632,450
2009-09-10 2009-09-08 118.267 662,854 -4,368 0.09% 78,394,027
2009-09-03 2009-09-01 121.777 667,222 +7,650 0.09% 81,252,214
2009-09-02 2009-08-31 120.662 659,572 +1,794 0.09% 79,585,421
2009-08-24 2009-08-20 120.802 657,778 -2,153 0.09% 79,460,603
2009-08-14 2009-08-12 119.548 659,931 +539 0.09% 78,893,138
2009-08-10 2009-08-06 119.826 659,392 +358 0.09% 79,012,452
2009-08-07 2009-08-05 117.597 659,034 -5,382 0.09% 77,500,353
2009-08-06 2009-08-04 118.015 664,416 -3,589 0.09% 78,410,984
2009-07-31 2009-07-29 117.876 668,005 +38,936 0.09% 78,741,465
2009-07-24 2009-07-22 117.458 629,069 +2,871 0.08% 73,888,912
2009-07-21 2009-07-17 118.433 626,198 +8,971 0.08% 74,162,441
2009-07-20 2009-07-16 118.990 617,227 +1,794 0.08% 73,443,979
2009-07-06 2009-07-02 118.572 615,433 +3,589 0.08% 72,973,261
2009-07-03 2009-06-30 120.105 611,844 -3,589 0.08% 73,485,455
2009-06-24 2009-06-22 119.408 615,433 +5,383 0.08% 73,487,761
2009-06-23 2009-06-19 121.916 610,050 -4,306 0.08% 74,374,986
2009-06-22 2009-06-18 121.638 614,356 -1,077 0.08% 74,728,758
2009-06-19 2009-06-17 122.056 615,433 -8,254 0.08% 75,117,011
2009-06-18 2009-06-16 118.851 623,687 -2,153 0.08% 74,125,756
2009-06-16 2009-06-12 117.458 625,840 +2,153 0.08% 73,509,642
2009-06-12 2009-06-10 119.130 623,687 -1,794 0.08% 74,299,556
2009-06-09 2009-06-05 115.507 625,481 +1,794 0.08% 72,247,374
2009-06-04 2009-06-02 116.343 623,687 -3,588 0.08% 72,561,555
2009-06-03 2009-06-01 115.925 627,275 +2,153 0.08% 72,716,793
2009-06-02 2009-05-29 116.204 625,122 +32,656 0.08% 72,641,407
2009-05-26 2009-05-22 117.318 592,466 +3,588 0.08% 69,507,063
2009-05-22 2009-05-20 116.900 588,878 -359 0.08% 68,839,975
2009-05-21 2009-05-19 117.179 589,237 +9,151 0.08% 69,046,142
2009-05-18 2009-05-14 118.294 580,086 -1,794 0.08% 68,620,438
2009-05-14 2009-05-12 118.154 581,880 +7,177 0.08% 68,751,582
2009-05-13 2009-05-11 117.179 574,703 +12,560 0.08% 67,343,064
2009-05-12 2009-05-08 118.015 562,143 +1,794 0.07% 66,341,247
2009-05-11 2009-05-07 118.851 560,349 +36,065 0.07% 66,597,978
2009-05-08 2009-05-06 120.523 524,284 +1,076 0.07% 63,188,221
2009-05-07 2009-05-05 121.220 523,208 +3,589 0.07% 63,423,038
2009-05-06 2009-05-04 130.668 519,619 +40,909 0.07% 67,897,594
2009-05-05 2009-04-30 131.965 478,710 +17,117 0.06% 63,172,789
2009-05-04 2009-04-29 132.109 461,593 +3,470 0.06% 60,980,450
2009-04-24 2009-04-22 132.397 458,123 +19,089 0.06% 60,654,033
2009-04-23 2009-04-21 134.270 439,034 -24,815 0.06% 58,948,960
2009-04-21 2009-04-17 130.956 463,849 -3,471 0.06% 60,743,888
2009-04-17 2009-04-15 130.812 467,320 +3,124 0.06% 61,131,112
2009-04-16 2009-04-14 130.956 464,196 +33,318 0.06% 60,789,330
2009-04-14 2009-04-08 132.397 430,878 -9,371 0.06% 57,046,882
2009-04-09 2009-04-07 131.244 440,249 -2,429 0.06% 57,780,172
2009-04-07 2009-04-03 128.075 442,678 +106,027 0.06% 56,695,916
2009-04-06 2009-04-02 131.244 336,651 +1,736 0.05% 44,183,525
2009-04-03 2009-04-01 131.532 334,915 -1,736 0.05% 44,052,185
2009-04-02 2009-03-31 132.541 336,651 +2,083 0.05% 44,620,026
2009-04-01 2009-03-30 133.261 334,568 -2,083 0.05% 44,584,943
2009-03-31 2009-03-27 131.532 336,651 +4,859 0.05% 44,280,525
2009-03-18 2009-03-16 133.117 331,792 -1,735 0.04% 44,167,209
2009-03-13 2009-03-11 130.524 333,527 +347 0.05% 43,533,268
2009-03-12 2009-03-10 133.117 333,180 -1,735 0.04% 44,351,976
2009-03-11 2009-03-09 129.804 334,915 +1,735 0.05% 43,473,186
2009-03-10 2009-03-06 130.812 333,180 -1,735 0.04% 43,583,976
2009-03-09 2009-03-05 132.541 334,915 +1,735 0.05% 44,389,935
2009-03-06 2009-03-04 133.549 333,180 +1,735 0.04% 44,495,976
2009-03-05 2009-03-03 132.541 331,445 +1,735 0.04% 43,930,018
2009-03-03 2009-02-27 138.304 329,710 -1,735 0.04% 45,600,062
2009-03-02 2009-02-26 135.566 331,445 +1,735 0.04% 44,932,768
2009-02-26 2009-02-24 139.744 329,710 -1,735 0.04% 46,075,062
2009-02-20 2009-02-18 133.982 331,445 -347 0.04% 44,407,518
2009-02-19 2009-02-17 133.117 331,792 +1,735 0.04% 44,167,209
2009-02-18 2009-02-16 135.422 330,057 -8,850 0.04% 44,697,052
2009-02-16 2009-02-12 127.355 338,907 -1,735 0.05% 43,161,336
2009-02-12 2009-02-10 126.778 340,642 +1,735 0.05% 43,185,996
2009-02-10 2009-02-06 128.651 338,907 -694 0.05% 43,600,762
2009-02-09 2009-02-05 125.482 339,601 +4,165 0.05% 42,613,695
2009-02-04 2009-02-02 127.787 335,436 +6,941 0.05% 42,864,264
2009-01-29 2009-01-22 129.660 328,495 +1,388 0.04% 42,592,521
2009-01-23 2009-01-21 132.397 327,107 -19,088 0.04% 43,307,930
2009-01-21 2009-01-19 128.219 346,195 -3,818 0.05% 44,388,746
2009-01-20 2009-01-16 127.210 350,013 -10,759 0.05% 44,525,310
2009-01-19 2009-01-15 122.456 360,772 +8,330 0.05% 44,178,791
2009-01-16 2009-01-14 124.329 352,442 +347 0.05% 43,818,805
2009-01-15 2009-01-13 124.617 352,095 -9,371 0.05% 43,877,113
2009-01-14 2009-01-12 125.338 361,466 -12,147 0.05% 45,305,276
2009-01-12 2009-01-08 121.304 373,613 -5,553 0.05% 45,320,652
2009-01-09 2009-01-07 118.422 379,166 +7,635 0.05% 44,901,752
2009-01-08 2009-01-06 121.160 371,531 +347 0.05% 45,014,573
2009-01-07 2009-01-05 120.872 371,184 +6,248 0.05% 44,865,580
2009-01-06 2009-01-02 123.177 364,936 +347 0.05% 44,951,574
2009-01-05 2008-12-31 125.338 364,589 -5,033 0.05% 45,696,706
2009-01-02 2008-12-29 123.897 369,622 -10,759 0.05% 45,795,029
2008-12-30 2008-12-24 118.711 380,381 -1,041 0.05% 45,155,235
2008-12-29 2008-12-22 116.694 381,422 -347 0.05% 44,509,512
2008-12-23 2008-12-19 115.253 381,769 +7,115 0.05% 44,000,005
2008-12-22 2008-12-18 120.007 374,654 +3,123 0.05% 44,961,154
2008-12-19 2008-12-17 121.304 371,531 +14,230 0.05% 45,068,098
2008-12-18 2008-12-16 125.482 357,301 -1,041 0.05% 44,834,720
2008-12-17 2008-12-15 124.617 358,342 -12,494 0.05% 44,655,597
2008-12-16 2008-12-12 121.160 370,836 +694 0.05% 44,930,367
2008-12-15 2008-12-11 122.024 370,142 +15,617 0.05% 45,166,231
2008-12-12 2008-12-10 124.905 354,525 +1,389 0.05% 44,282,083
2008-12-11 2008-12-09 126.490 353,136 +3,470 0.05% 44,668,214
2008-12-10 2008-12-08 128.507 349,666 -5,900 0.05% 44,934,544
2008-12-09 2008-12-05 124.473 355,566 -12,494 0.05% 44,258,434
2008-12-08 2008-12-04 122.024 368,060 +18,394 0.05% 44,912,177
2008-12-05 2008-12-03 125.338 349,666 -11,453 0.05% 43,826,293
2008-12-04 2008-12-02 121.304 361,119 +11,453 0.05% 43,805,083
2008-12-03 2008-12-01 124.185 349,666 -694 0.05% 43,423,292
2008-12-01 2008-11-27 123.897 350,360 +2,430 0.05% 43,408,527
2008-11-28 2008-11-26 126.778 347,930 +1,735 0.05% 44,109,956
2008-11-27 2008-11-25 127.643 346,195 -10,761 0.05% 44,189,246
2008-11-26 2008-11-24 122.600 356,956 -2,777 0.05% 43,762,923
2008-11-25 2008-11-21 122.456 359,733 -2,603 0.05% 44,051,559
2008-11-24 2008-11-20 118.134 362,336 +1,909 0.05% 42,804,302
2008-11-21 2008-11-19 120.151 360,427 -694 0.05% 43,305,738
2008-11-20 2008-11-18 121.016 361,121 +10,065 0.05% 43,701,275
2008-11-19 2008-11-17 125.049 351,056 -2,430 0.05% 43,899,361
2008-11-18 2008-11-14 123.321 353,486 -12,494 0.05% 43,592,127
2008-11-17 2008-11-13 120.151 365,980 +10,412 0.05% 43,972,938
2008-11-13 2008-11-11 122.744 355,568 +5,206 0.05% 43,643,979
2008-11-12 2008-11-10 128.939 350,362 -694 0.05% 45,175,411
2008-11-11 2008-11-07 132.541 351,056 -16,913 0.05% 46,529,277
2008-11-10 2008-11-06 121.016 367,969 -2,430 0.05% 44,529,990
2008-11-07 2008-11-05 118.711 370,399 +7,636 0.05% 43,970,266
2008-11-06 2008-11-04 125.914 362,763 +4,511 0.05% 45,676,887
2008-11-05 2008-11-03 125.626 358,252 -6,941 0.05% 45,005,665
2008-11-04 2008-10-31 118.855 365,193 +16,312 0.05% 43,404,871
2008-11-03 2008-10-30 126.922 348,881 -16,659 0.05% 44,280,784
2008-10-30 2008-10-28 115.253 365,540 -694 0.05% 42,129,565
2008-10-27 2008-10-23 122.312 366,234 -1,388 0.05% 44,794,885
2008-10-24 2008-10-22 122.456 367,622 +694 0.05% 45,017,616
2008-10-23 2008-10-21 126.346 366,928 -2,777 0.05% 46,359,904
2008-10-22 2008-10-20 127.931 369,705 -2,776 0.05% 47,296,649
2008-10-21 2008-10-17 119.287 372,481 -347 0.05% 44,432,069
2008-10-20 2008-10-16 121.448 372,828 -694 0.05% 45,279,140
2008-10-17 2008-10-15 121.448 373,522 +5,553 0.05% 45,363,425
2008-10-16 2008-10-14 126.202 367,969 +17,873 0.05% 46,438,418
2008-10-15 2008-10-13 135.422 350,096 -7,114 0.05% 47,410,778
2008-10-14 2008-10-10 127.643 357,210 +6,247 0.05% 45,595,230
2008-10-13 2008-10-09 133.693 350,963 +1,735 0.05% 46,921,446
2008-10-09 2008-10-06 138.592 349,228 -347 0.05% 48,400,094
2008-10-08 2008-10-03 138.880 349,575 +694 0.05% 48,548,909
2008-10-03 2008-09-30 139.744 348,881 -3,534 0.05% 48,754,099
2008-09-30 2008-09-26 136.431 352,415 -173 0.05% 48,080,220
2008-09-29 2008-09-25 137.439 352,588 -694 0.05% 48,459,394
2008-09-26 2008-09-24 135.422 353,282 -7,636 0.05% 47,842,233
2008-09-24 2008-09-22 133.982 360,918 +7,983 0.05% 48,356,356
2008-09-23 2008-09-19 137.007 352,935 +7,809 0.05% 48,354,548
2008-09-19 2008-09-17 141.617 345,126 -2,256 0.05% 48,875,732
2008-09-18 2008-09-16 141.041 347,382 +2,256 0.05% 48,995,036
2008-09-17 2008-09-12 142.914 345,126 +4,164 0.05% 49,323,221
2008-09-12 2008-09-10 146.227 340,962 -2,082 0.05% 49,857,914
2008-09-11 2008-09-09 145.795 343,044 -6,941 0.05% 50,014,095
2008-09-10 2008-09-08 147.892 349,985 -3,124 0.05% 51,759,861
2008-09-09 2008-09-05 144.975 353,109 +3,633 0.05% 51,191,858
2008-09-08 2008-09-04 143.224 349,476 +685 0.05% 50,053,513
2008-09-03 2008-09-01 145.850 348,791 -685 0.05% 50,871,083
2008-08-28 2008-08-26 143.516 349,476 +1,714 0.05% 50,155,455
2008-08-26 2008-08-21 144.100 347,762 +685 0.05% 50,112,352
2008-08-25 2008-08-20 148.767 347,077 -1,371 0.05% 51,633,519
2008-08-21 2008-08-19 147.308 348,448 -686 0.05% 51,329,268
2008-08-20 2008-08-18 147.454 349,134 -685 0.05% 51,481,242
2008-08-19 2008-08-15 145.850 349,819 +685 0.05% 51,021,017
2008-08-18 2008-08-14 148.329 349,134 -685 0.05% 51,786,769
2008-08-14 2008-08-12 145.850 349,819 -3,086 0.05% 51,021,017
2008-08-13 2008-08-11 145.996 352,905 -9,770 0.05% 51,522,580
2008-08-12 2008-08-08 140.745 362,675 -1,714 0.05% 51,044,699
2008-08-11 2008-08-07 137.974 364,389 -2,400 0.05% 50,276,161
2008-08-08 2008-08-05 135.494 366,789 -1,371 0.05% 49,697,865
2008-07-30 2008-07-28 134.765 368,160 -686 0.05% 49,615,148
2008-07-29 2008-07-25 133.744 368,846 -685 0.05% 49,331,024
2008-07-21 2008-07-17 131.556 369,531 +1,371 0.05% 48,614,199
2008-07-15 2008-07-11 135.203 368,160 -343 0.05% 49,776,236
2008-07-14 2008-07-10 134.911 368,503 +686 0.05% 49,715,118
2008-07-10 2008-07-08 134.473 367,817 +1,714 0.05% 49,461,631
2008-07-08 2008-07-04 136.370 366,103 -686 0.05% 49,925,292
2008-07-02 2008-06-27 136.224 366,789 +343 0.05% 49,965,346
2008-06-30 2008-06-26 136.370 366,446 +686 0.05% 49,972,067
2008-06-25 2008-06-23 138.266 365,760 +685 0.05% 50,572,016
2008-06-24 2008-06-20 137.828 365,075 -3,428 0.05% 50,317,565
2008-06-23 2008-06-19 135.640 368,503 +1,371 0.05% 49,983,849
2008-06-20 2008-06-18 136.953 367,132 +1,372 0.05% 50,279,801
2008-06-17 2008-06-13 136.953 365,760 +3,428 0.05% 50,091,902
2008-06-16 2008-06-12 140.891 362,332 -5,485 0.05% 51,049,270
2008-06-12 2008-06-10 136.953 367,817 +343 0.05% 50,373,614
2008-06-10 2008-06-05 142.787 367,474 -686 0.05% 52,470,479
2008-06-06 2008-06-04 140.307 368,160 -1,371 0.05% 51,655,598
2008-06-05 2008-06-03 138.557 369,531 -686 0.05% 51,201,207
2008-05-29 2008-05-27 136.515 370,217 -686 0.05% 50,540,313
2008-05-28 2008-05-26 135.494 370,903 -5,142 0.05% 50,255,289
2008-05-27 2008-05-23 131.848 376,045 -1,371 0.05% 49,580,850
2008-05-23 2008-05-21 133.307 377,416 -1,371 0.05% 50,312,074
2008-05-22 2008-05-20 130.827 378,787 +685 0.05% 49,555,656
2008-05-21 2008-05-19 131.994 378,102 +2,057 0.05% 49,907,208
2008-05-20 2008-05-16 132.723 376,045 +2,057 0.05% 49,909,926
2008-05-19 2008-05-15 134.473 373,988 +686 0.05% 50,291,467
2008-05-16 2008-05-14 135.640 373,302 +1,371 0.05% 50,634,786
2008-05-15 2008-05-13 137.099 371,931 -5,142 0.05% 50,991,284
2008-05-14 2008-05-09 134.036 377,073 -686 0.05% 50,541,330
2008-05-13 2008-05-08 132.432 377,759 +686 0.05% 50,027,222
2008-05-09 2008-05-07 131.848 377,073 +10,284 0.05% 49,716,390
2008-05-06 2008-05-02 146.378 366,789 +10,493 0.05% 53,689,843
2008-05-02 2008-04-29 146.679 356,296 -2,329 0.05% 52,260,991
2008-04-30 2008-04-28 144.575 358,625 +1,664 0.05% 51,848,060
2008-04-28 2008-04-24 144.124 356,961 +2,329 0.05% 51,446,549
2008-04-25 2008-04-23 145.777 354,632 +333 0.05% 51,697,141
2008-04-24 2008-04-22 147.881 354,299 +665 0.05% 52,394,041
2008-04-23 2008-04-21 148.031 353,634 -3,992 0.05% 52,348,847
2008-04-22 2008-04-18 146.679 357,626 +6,321 0.05% 52,456,073
2008-04-15 2008-04-11 149.083 351,305 -4,991 0.05% 52,373,654
2008-04-14 2008-04-10 147.280 356,296 -6,654 0.05% 52,475,175
2008-04-11 2008-04-09 146.378 362,950 -3,659 0.05% 53,127,898
2008-04-10 2008-04-08 141.719 366,609 +665 0.05% 51,955,519
2008-04-09 2008-04-07 142.471 365,944 -665 0.05% 52,136,256
2008-04-08 2008-04-03 141.268 366,609 +6,654 0.05% 51,790,231
2008-04-07 2008-04-02 141.869 359,955 +7,652 0.05% 51,066,616
2008-04-03 2008-04-01 146.228 352,303 +1,331 0.05% 51,516,465
2008-03-28 2008-03-26 147.280 350,972 +1,330 0.05% 51,691,058
2008-03-27 2008-03-25 148.332 349,642 +2,329 0.05% 51,862,998
2008-03-26 2008-03-20 151.488 347,313 +167 0.05% 52,613,652
2008-03-19 2008-03-17 152.991 347,146 -2,662 0.05% 53,110,063
2008-03-18 2008-03-14 148.181 349,808 -10,979 0.05% 51,835,051
2008-03-14 2008-03-12 142.921 360,787 -832 0.05% 51,564,198
2008-03-13 2008-03-11 140.817 361,619 -18,132 0.05% 50,922,264
2008-03-12 2008-03-10 133.754 379,751 -22,291 0.05% 50,793,227
2008-03-11 2008-03-07 129.245 402,042 +6,321 0.06% 51,962,107
2008-03-07 2008-03-05 136.159 395,721 -2,495 0.06% 53,880,817
2008-03-06 2008-03-04 133.754 398,216 -665 0.06% 53,262,995
2008-03-04 2008-02-29 133.453 398,881 +665 0.06% 53,232,050
2008-02-27 2008-02-25 138.413 398,216 -8,484 0.06% 55,118,223
2008-02-26 2008-02-22 137.211 406,700 -17,966 0.06% 55,803,549
2008-02-22 2008-02-20 132.552 424,666 +666 0.06% 56,290,221
2008-02-20 2008-02-18 137.661 424,000 -1,331 0.06% 58,368,456
2008-02-18 2008-02-14 135.107 425,331 +5,656 0.06% 57,465,025
2008-02-15 2008-02-13 132.702 419,675 +665 0.06% 55,691,726
2008-02-14 2008-02-12 131.951 419,010 -665 0.06% 55,288,623
2008-02-13 2008-02-11 129.696 419,675 +665 0.06% 54,430,305
2008-02-05 2008-02-01 133.904 419,010 -665 0.06% 56,107,248
2008-02-01 2008-01-30 132.702 419,675 -1,996 0.06% 55,691,726
2008-01-31 2008-01-29 131.349 421,671 -998 0.06% 55,386,260
2008-01-30 2008-01-28 128.945 422,669 +7,319 0.06% 54,501,011
2008-01-29 2008-01-25 131.199 415,350 -166 0.06% 54,493,579
2008-01-28 2008-01-24 127.743 415,516 +48,740 0.06% 53,079,100
2008-01-25 2008-01-23 133.754 366,776 -665 0.05% 49,057,769
2008-01-24 2008-01-22 129.997 367,441 -47,410 0.05% 47,766,189
2008-01-23 2008-01-21 131.349 414,851 +9,648 0.06% 54,490,457
2008-01-22 2008-01-18 136.760 405,203 -14,971 0.06% 55,415,457
2008-01-21 2008-01-17 135.257 420,174 -1,996 0.06% 56,831,427
2008-01-18 2008-01-16 132.702 422,170 -101,807 0.06% 56,022,817
2008-01-16 2008-01-14 131.951 523,977 -2,661 0.07% 69,139,083
2008-01-15 2008-01-11 129.245 526,638 +1,331 0.07% 68,065,575
2008-01-14 2008-01-10 131.349 525,307 +665 0.07% 68,998,793
2008-01-11 2008-01-09 131.800 524,642 -665 0.07% 69,147,984
2008-01-10 2008-01-08 131.199 525,307 +3,327 0.07% 68,919,847
2008-01-09 2008-01-07 133.153 521,980 +665 0.07% 69,503,145
2008-01-08 2008-01-04 136.760 521,315 -1,331 0.07% 71,294,904
2007-12-28 2007-12-24 133.754 522,646 -1,331 0.07% 69,906,009
2007-12-21 2007-12-19 130.899 523,977 -17,965 0.07% 68,587,860
2007-12-20 2007-12-18 126.540 541,942 -29,943 0.08% 68,577,520
2007-12-19 2007-12-17 119.327 571,885 +17,300 0.08% 68,241,110
2007-12-18 2007-12-14 123.084 554,585 -665 0.08% 68,260,410
2007-12-17 2007-12-13 123.234 555,250 +26,283 0.08% 68,425,707
2007-12-14 2007-12-12 125.639 528,967 +21,293 0.07% 66,458,683
2007-12-13 2007-12-11 130.147 507,674 -1,997 0.07% 66,072,340
2007-12-12 2007-12-10 126.991 509,671 +1,331 0.07% 64,723,725
2007-12-11 2007-12-07 128.043 508,340 -166 0.07% 65,089,473
2007-12-10 2007-12-06 131.800 508,506 -1,331 0.07% 67,021,254
2007-12-07 2007-12-05 128.043 509,837 -2,661 0.07% 65,281,153
2007-12-06 2007-12-04 125.188 512,498 -666 0.07% 64,158,478
2007-12-05 2007-12-03 124.436 513,164 -1,331 0.07% 63,856,247
2007-12-03 2007-11-29 121.581 514,495 -8,983 0.07% 62,552,771
2007-11-30 2007-11-28 118.876 523,478 +1,331 0.07% 62,228,852
2007-11-29 2007-11-27 118.275 522,147 -665 0.07% 61,756,744
2007-11-28 2007-11-26 118.725 522,812 -5,323 0.07% 62,071,110
2007-11-26 2007-11-22 114.968 528,135 +1,330 0.07% 60,718,811
2007-11-23 2007-11-21 116.621 526,805 +11,312 0.07% 61,436,785
2007-11-22 2007-11-20 119.928 515,493 +3,993 0.07% 61,821,927
2007-11-15 2007-11-13 121.280 511,500 -2,995 0.07% 62,034,894
2007-11-14 2007-11-12 119.477 514,495 -4,325 0.07% 61,470,276
2007-11-13 2007-11-09 118.124 518,820 -665 0.07% 61,285,274
2007-11-08 2007-11-06 119.327 519,485 -666 0.07% 61,988,394
2007-11-07 2007-11-05 116.922 520,151 +666 0.07% 60,817,128
2007-11-05 2007-11-01 118.725 519,485 +17,300 0.07% 61,676,110
2007-11-01 2007-10-30 119.176 502,185 -1,996 0.07% 59,848,573
2007-10-25 2007-10-23 116.621 504,181 +665 0.07% 58,798,341
2007-10-24 2007-10-22 116.171 503,516 -665 0.07% 58,493,774
2007-10-23 2007-10-18 117.974 504,181 +665 0.07% 59,480,280
2007-10-22 2007-10-17 117.974 503,516 -665 0.07% 59,401,827
2007-10-18 2007-10-16 116.471 504,181 +665 0.07% 58,722,570
2007-10-16 2007-10-12 116.922 503,516 +666 0.07% 58,872,130
2007-10-15 2007-10-11 117.824 502,850 +3,992 0.07% 59,247,686
2007-10-11 2007-10-09 118.275 498,858 -499 0.07% 59,002,246
2007-10-09 2007-10-05 118.124 499,357 +666 0.07% 58,986,219
2007-10-08 2007-10-04 117.974 498,691 -666 0.07% 58,832,603
2007-10-05 2007-10-03 117.824 499,357 +11,977 0.07% 58,836,127
2007-10-02 2007-09-27 120.228 487,380 +666 0.07% 58,596,890
2007-09-28 2007-09-25 122.633 486,714 -666 0.07% 59,687,154
2007-09-27 2007-09-24 122.182 487,380 +666 0.07% 59,549,089
2007-09-24 2007-09-20 122.783 486,714 -666 0.07% 59,760,300
2007-09-21 2007-09-19 122.483 487,380 -4,325 0.07% 59,695,581
2007-09-18 2007-09-14 119.777 491,705 -665 0.07% 58,895,189
2007-09-17 2007-09-13 118.725 492,370 -665 0.07% 58,456,869
2007-09-13 2007-09-11 117.373 493,035 +23,289 0.07% 57,868,957
2007-09-12 2007-09-10 122.598 469,746 -666 0.07% 57,590,068
2007-09-11 2007-09-07 120.921 470,412 +6,459 0.07% 56,882,678
2007-09-10 2007-09-06 120.159 463,953 +656 0.07% 55,747,919
2007-09-07 2007-09-05 119.549 463,297 -656 0.07% 55,386,511
2007-09-04 2007-08-31 119.244 463,953 -1,311 0.07% 55,323,442
2007-08-30 2007-08-28 116.346 465,264 +655 0.07% 54,131,797
2007-08-29 2007-08-27 116.499 464,609 +1,312 0.07% 54,126,436
2007-08-28 2007-08-24 116.651 463,297 +7,870 0.07% 54,044,236
2007-08-21 2007-08-17 116.651 455,427 -58,367 0.07% 53,126,189
2007-08-20 2007-08-16 116.956 513,794 -46,233 0.07% 60,091,473
2007-08-16 2007-08-14 119.244 560,027 -656 0.08% 66,779,656
2007-08-13 2007-08-09 116.346 560,683 +2,623 0.08% 65,233,455
2007-08-06 2007-08-02 117.414 558,060 -656 0.08% 65,523,951
2007-08-02 2007-07-31 118.939 558,716 +656 0.08% 66,452,935
2007-08-01 2007-07-30 118.939 558,060 -164 0.08% 66,374,911
2007-07-31 2007-07-27 119.854 558,224 -28,035 0.08% 66,905,143
2007-07-26 2007-07-24 120.921 586,259 +1,967 0.08% 70,891,010
2007-07-24 2007-07-20 121.836 584,292 -656 0.08% 71,187,735
2007-07-23 2007-07-19 121.683 584,948 +656 0.08% 71,178,463
2007-07-20 2007-07-18 122.141 584,292 -656 0.08% 71,365,927
2007-07-19 2007-07-17 122.751 584,948 -1,311 0.08% 71,802,836
2007-07-11 2007-07-09 120.006 586,259 +983 0.08% 70,354,634
2007-07-10 2007-07-06 121.988 585,276 +164 0.08% 71,396,868
2007-07-04 2007-06-29 120.311 585,112 +656 0.08% 70,395,430
2007-07-03 2007-06-28 121.988 584,456 -984 0.08% 71,296,837
2007-06-29 2007-06-27 120.616 585,440 -18,362 0.08% 70,613,434
2007-06-27 2007-06-25 117.414 603,802 +1,311 0.09% 70,894,693
2007-06-26 2007-06-22 120.159 602,491 0.09% 72,394,444

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