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: HO FUNG SHARES INVESTMENT LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 48,472 +0 0.00% 2,522,968
2025-10-13 2025-10-09 52.000 48,472 +0 0.00% 2,520,544
2025-10-10 2025-10-08 51.300 48,472 +0 0.00% 2,486,614
2025-10-09 2025-10-06 50.550 48,472 +0 0.00% 2,450,260
2025-10-08 2025-10-03 51.200 48,472 +0 0.00% 2,481,766
2025-10-06 2025-10-02 51.600 48,472 +0 0.00% 2,501,155
2025-10-03 2025-09-30 51.250 48,472 +0 0.00% 2,484,190
2025-10-02 2025-09-29 50.900 48,472 +0 0.00% 2,467,225
2025-09-30 2025-09-26 49.700 48,472 +0 0.00% 2,409,058
2025-09-29 2025-09-25 50.100 48,472 +0 0.00% 2,428,447
2025-09-26 2025-09-24 50.450 48,472 +0 0.00% 2,445,412
2025-09-25 2025-09-23 50.300 48,472 -2,000 0.00% 2,438,142
2025-09-23 2025-09-19 50.550 50,472 -1,000 0.00% 2,551,360
2025-09-15 2025-09-11 52.916 51,472 +3,656 0.00% 2,723,708
2025-08-27 2025-08-25 52.967 47,816 -986 0.00% 2,532,670
2025-08-18 2025-08-14 52.714 48,802 +986 0.00% 2,572,528
2025-07-22 2025-07-18 49.622 47,816 -2,466 0.00% 2,372,712
2025-06-20 2025-06-18 49.926 50,282 -14,797 0.00% 2,510,371
2025-06-04 2025-06-02 44.502 65,079 -1,973 0.00% 2,896,173
2025-05-27 2025-05-23 47.314 67,052 +2,261 0.00% 3,172,518
2025-05-23 2025-05-21 47.629 64,791 +953 0.00% 3,085,932
2025-04-24 2025-04-22 45.426 63,838 +953 0.00% 2,899,900
2025-03-25 2025-03-21 45.373 62,885 -953 0.00% 2,853,310
2025-03-24 2025-03-20 47.052 63,838 +953 0.00% 3,003,707
2025-03-21 2025-03-19 48.049 62,885 -5,719 0.00% 3,021,540
2025-03-18 2025-03-14 48.521 68,604 +953 0.00% 3,328,718
2025-03-10 2025-03-06 54.081 67,651 +907 0.00% 3,658,632
2025-03-07 2025-03-05 49.412 66,744 -24 0.00% 3,297,987
2025-02-28 2025-02-26 41.807 66,768 -1,906 0.00% 2,791,338
2025-02-27 2025-02-25 41.334 68,674 +1,906 0.00% 2,838,601
2025-02-07 2025-02-05 40.390 66,768 -1,058 0.00% 2,696,776
2025-02-06 2025-02-04 40.967 67,826 +953 0.00% 2,778,645
2025-02-05 2025-02-03 40.810 66,873 +176 0.00% 2,729,080
2025-01-21 2025-01-17 42.174 66,697 -652 0.00% 2,812,860
2024-12-30 2024-12-24 43.695 67,349 -1,551 0.00% 2,942,808
2024-12-20 2024-12-18 43.170 68,900 +229 0.00% 2,974,438
2024-12-11 2024-12-09 45.269 68,671 -477 0.00% 3,108,637
2024-12-10 2024-12-06 44.429 69,148 -1,906 0.00% 3,072,195
2024-12-05 2024-12-03 43.642 71,054 -3,813 0.00% 3,100,971
2024-11-14 2024-11-12 42.279 74,867 -260 0.00% 3,165,274
2024-11-06 2024-11-04 43.170 75,127 +118 0.00% 3,243,259
2024-10-31 2024-10-29 43.590 75,009 +1,956 0.00% 3,269,642
2024-10-23 2024-10-21 43.905 73,053 -176 0.00% 3,207,372
2024-10-16 2024-10-14 45.059 73,229 +114 0.00% 3,299,606
2024-10-04 2024-10-02 47.419 73,115 -953 0.00% 3,467,055
2024-09-26 2024-09-24 46.213 74,068 -954 0.00% 3,422,885
2024-09-13 2024-09-11 44.372 75,022 +1,234 0.00% 3,328,869
2024-09-11 2024-09-09 45.332 73,788 +937 0.00% 3,344,949
2024-08-28 2024-08-26 45.119 72,851 -469 0.00% 3,286,932
2024-08-23 2024-08-21 43.305 73,320 +469 0.00% 3,175,143
2024-08-22 2024-08-20 43.999 72,851 -469 0.00% 3,205,341
2024-08-20 2024-08-16 41.972 73,320 +469 0.00% 3,077,386
2024-08-02 2024-07-31 43.732 72,851 -469 0.00% 3,185,915
2024-07-16 2024-07-12 43.519 73,320 -468 0.00% 3,190,784
2024-06-26 2024-06-24 39.199 73,788 +56 0.00% 2,892,397
2024-06-20 2024-06-18 39.465 73,732 -144 0.00% 2,909,863
2024-06-13 2024-06-11 40.479 73,876 +468 0.00% 2,990,405
2024-06-05 2024-06-03 41.119 73,408 -468 0.00% 3,018,440
2024-06-03 2024-05-30 40.585 73,876 +468 0.00% 2,998,284
2024-05-30 2024-05-28 42.665 73,408 -478 0.00% 3,131,974
2024-05-29 2024-05-27 46.190 73,886 +469 0.00% 3,412,786
2024-05-28 2024-05-24 45.967 73,417 +3,144 0.00% 3,374,761
2024-05-23 2024-05-21 46.803 70,273 +1,795 0.00% 3,288,972
2024-05-20 2024-05-16 46.580 68,478 +1,346 0.00% 3,189,699
2024-05-14 2024-05-10 45.856 67,132 -80 0.00% 3,078,377
2024-04-24 2024-04-22 40.785 67,212 -449 0.00% 2,741,260
2024-04-16 2024-04-12 41.510 67,661 +449 0.00% 2,808,582
2024-04-10 2024-04-08 42.735 67,212 -44,869 0.00% 2,872,332
2024-03-26 2024-03-22 43.850 112,081 +448 0.00% 4,914,724
2024-03-12 2024-03-08 45.131 111,633 +898 0.00% 5,038,137
2024-03-04 2024-02-29 44.295 110,735 +165 0.00% 4,905,061
2024-02-29 2024-02-27 45.744 110,570 +395 0.00% 5,057,931
2024-02-20 2024-02-16 47.249 110,175 -449 0.00% 5,205,606
2024-02-06 2024-02-02 45.298 110,624 -449 0.00% 5,011,091
2024-02-01 2024-01-30 45.243 111,073 -897 0.00% 5,025,241
2024-01-30 2024-01-26 44.797 111,970 -955 0.00% 5,015,914
2024-01-25 2024-01-23 43.125 112,925 -449 0.00% 4,869,938
2024-01-24 2024-01-22 42.513 113,374 +449 0.00% 4,819,815
2024-01-22 2024-01-18 43.571 112,925 +1,888 0.00% 4,920,274
2024-01-12 2024-01-10 45.466 111,037 -179 0.00% 5,048,359
2024-01-02 2023-12-28 46.747 111,216 +391 0.00% 5,199,022
2023-12-18 2023-12-14 44.630 110,825 +953 0.00% 4,946,097
2023-11-06 2023-11-02 44.908 109,872 -449 0.00% 4,934,174
2023-10-25 2023-10-20 44.240 110,321 +252 0.00% 4,880,576
2023-10-24 2023-10-19 44.463 110,069 -898 0.00% 4,893,959
2023-10-11 2023-10-09 45.466 110,967 -1,794 0.00% 5,045,177
2023-10-05 2023-10-03 44.964 112,761 +448 0.00% 5,070,197
2023-09-06 2023-09-04 46.747 112,313 -448 0.00% 5,250,303
2023-09-04 2023-08-30 48.099 112,761 +1,994 0.00% 5,423,705
2023-08-25 2023-08-23 46.568 110,767 +440 0.00% 5,158,160
2023-08-14 2023-08-10 49.063 110,327 +882 0.00% 5,413,014
2023-08-08 2023-08-04 50.084 109,445 +881 0.00% 5,481,481
2023-07-26 2023-07-24 53.544 108,564 +441 0.00% 5,812,984
2023-06-26 2023-06-21 55.019 108,123 -881 0.00% 5,948,824
2023-06-15 2023-06-13 55.700 109,004 -882 0.00% 6,071,489
2023-06-07 2023-06-05 54.792 109,886 -1,322 0.00% 6,020,891
2023-05-23 2023-05-19 60.441 111,208 +4,548 0.00% 6,721,484
2023-05-17 2023-05-15 61.919 106,660 +423 0.00% 6,604,296
2023-05-15 2023-05-11 62.688 106,237 +846 0.00% 6,659,781
2023-05-03 2023-04-28 62.097 105,391 -423 0.00% 6,544,419
2023-04-27 2023-04-25 60.204 105,814 +423 0.00% 6,370,436
2023-04-12 2023-04-06 59.080 105,391 +845 0.00% 6,226,547
2023-03-21 2023-03-17 57.720 104,546 +846 0.00% 6,034,420
2022-12-30 2022-12-28 55.887 103,700 -2,537 0.00% 5,795,472
2022-11-15 2022-11-11 50.091 106,237 -845 0.00% 5,321,542
2022-11-09 2022-11-07 49.500 107,082 +2,536 0.00% 5,300,541
2022-10-31 2022-10-27 47.844 104,546 -2,536 0.00% 5,001,891
2022-10-19 2022-10-17 50.269 107,082 +2,536 0.00% 5,382,867
2022-09-30 2022-09-28 51.392 104,546 -845 0.00% 5,372,859
2022-09-29 2022-09-27 53.521 105,391 -846 0.00% 5,640,666
2022-09-07 2022-09-05 57.898 106,237 +846 0.00% 6,150,873
2022-09-05 2022-09-01 60.269 105,391 +2,600 0.00% 6,351,850
2022-08-31 2022-08-29 61.352 102,791 +831 0.00% 6,306,440
2022-08-15 2022-08-11 63.277 101,960 -831 0.00% 6,451,706
2022-07-07 2022-07-05 63.938 102,791 -569 0.00% 6,572,299
2022-07-06 2022-07-04 64.119 103,360 -831 0.00% 6,627,331
2022-06-13 2022-06-09 64.299 104,191 +1,662 0.00% 6,699,415
2022-06-01 2022-05-30 67.187 102,529 -831 0.00% 6,888,567
2022-05-30 2022-05-26 66.284 103,360 -1,662 0.00% 6,851,144
2022-05-24 2022-05-20 70.349 105,022 +3,463 0.00% 7,388,152
2022-05-16 2022-05-12 66.617 101,559 +804 0.00% 6,765,515
2022-04-11 2022-04-07 69.540 100,755 +804 0.00% 7,006,504
2022-04-06 2022-04-01 72.090 99,951 -1,206 0.00% 7,205,490
2022-03-24 2022-03-22 71.593 101,157 -804 0.00% 7,242,095
2022-03-16 2022-03-14 67.550 101,961 +804 0.00% 6,887,425
2022-01-20 2022-01-18 69.291 101,157 -402 0.00% 7,009,291
2022-01-07 2022-01-05 65.373 101,559 -8,038 0.00% 6,639,175
2021-12-28 2021-12-22 61.392 109,597 +402 0.00% 6,728,353
2021-12-02 2021-11-30 60.770 109,195 +401 0.00% 6,635,754
2021-11-30 2021-11-26 64.129 108,794 +8,039 0.00% 6,976,805
2021-11-18 2021-11-16 65.373 100,755 +804 0.00% 6,586,615
2021-11-11 2021-11-09 65.559 99,951 -804 0.00% 6,552,706
2021-11-03 2021-11-01 64.937 100,755 +804 0.00% 6,542,746
2021-10-08 2021-10-06 65.124 99,951 -8,039 0.00% 6,509,187
2021-09-29 2021-09-27 63.320 107,990 +8,039 0.00% 6,837,924
2021-09-23 2021-09-20 63.444 99,951 +804 0.00% 6,341,329
2021-09-21 2021-09-17 65.310 99,147 +402 0.00% 6,475,329
2021-09-09 2021-09-07 68.483 98,745 +402 0.00% 6,762,315
2021-09-06 2021-09-02 71.791 98,343 +1,379 0.00% 7,060,115
2021-08-05 2021-08-03 71.538 96,964 -793 0.00% 6,936,648
2021-08-02 2021-07-29 72.485 97,757 -793 0.00% 7,085,883
2021-06-15 2021-06-10 75.576 98,550 +397 0.00% 7,447,998
2021-06-09 2021-06-07 76.207 98,153 +396 0.00% 7,479,914
2021-06-03 2021-06-01 76.207 97,757 +1,585 0.00% 7,449,736
2021-05-28 2021-05-26 77.973 96,172 -792 0.00% 7,498,825
2021-05-26 2021-05-24 76.648 96,964 +792 0.00% 7,432,123
2021-05-21 2021-05-18 78.415 96,172 -396 0.00% 7,541,294
2021-05-18 2021-05-14 80.789 96,568 +2,612 0.00% 7,801,645
2021-05-17 2021-05-13 81.243 93,956 +771 0.00% 7,633,268
2021-05-12 2021-05-10 85.263 93,185 -386 0.00% 7,945,233
2021-04-22 2021-04-20 84.161 93,571 -771 0.00% 7,875,005
2021-04-21 2021-04-19 83.642 94,342 -385 0.00% 7,890,957
2021-04-15 2021-04-13 81.308 94,727 -1,157 0.00% 7,702,048
2021-04-14 2021-04-12 80.595 95,884 -771 0.00% 7,727,734
2021-04-12 2021-04-08 82.345 96,655 -1,157 0.00% 7,959,081
2021-04-08 2021-04-01 80.984 97,812 -1,542 0.00% 7,921,173
2021-03-17 2021-03-15 82.151 99,354 -771 0.00% 8,162,005
2021-03-12 2021-03-10 79.817 100,125 +771 0.00% 7,991,632
2021-03-11 2021-03-09 82.345 99,354 -1,542 0.00% 8,181,331
2021-03-10 2021-03-08 78.520 100,896 -772 0.00% 7,922,331
2021-03-08 2021-03-04 76.704 101,668 -771 0.00% 7,798,372
2021-03-05 2021-03-03 75.732 102,439 -771 0.00% 7,757,880
2021-03-02 2021-02-26 75.991 103,210 +2,314 0.00% 7,843,037
2021-03-01 2021-02-25 80.076 100,896 -9,254 0.00% 8,079,338
2021-02-26 2021-02-24 76.639 110,150 -771 0.00% 8,441,835
2021-02-25 2021-02-23 75.343 110,921 -1,543 0.00% 8,357,085
2021-02-22 2021-02-18 71.452 112,464 -771 0.00% 8,035,817
2021-02-04 2021-02-02 71.258 113,235 +771 0.00% 8,068,880
2021-02-02 2021-01-29 69.637 112,464 +1,157 0.00% 7,831,640
2021-02-01 2021-01-28 71.517 111,307 +771 0.00% 7,960,363
2021-01-27 2021-01-25 71.193 110,536 +771 0.00% 7,869,388
2021-01-22 2021-01-20 74.889 109,765 +40,100 0.00% 8,220,169
2021-01-21 2021-01-19 75.472 69,665 +7,711 0.00% 5,257,781
2021-01-20 2021-01-18 74.111 61,954 -771 0.00% 4,591,457
2020-12-07 2020-12-03 73.203 62,725 +386 0.00% 4,591,658
2020-11-25 2020-11-23 73.398 62,339 -771 0.00% 4,575,527
2020-11-19 2020-11-17 75.213 63,110 -1,157 0.00% 4,746,692
2020-11-18 2020-11-16 71.517 64,267 +1,928 0.00% 4,596,195
2020-11-13 2020-11-11 70.545 62,339 -771 0.00% 4,397,680
2020-11-11 2020-11-09 65.357 63,110 +771 0.00% 4,124,712
2020-11-09 2020-11-05 68.470 62,339 -1,543 0.00% 4,268,336
2020-10-22 2020-10-20 59.717 63,882 -347,014 0.00% 3,814,811
2020-10-21 2020-10-19 60.106 410,896 -115,672 0.01% 24,697,133
2020-10-05 2020-09-29 60.300 526,568 +772 0.02% 31,752,089
2020-09-08 2020-09-04 65.645 525,796 +771 0.02% 34,515,830
2020-09-07 2020-09-03 65.842 525,025 +6,447 0.02% 34,568,614
2020-08-26 2020-08-24 67.746 518,578 -3,047 0.02% 35,131,350
2020-08-06 2020-08-04 67.877 521,625 -761 0.02% 35,406,254
2020-07-30 2020-07-28 65.448 522,386 -381 0.02% 34,189,105
2020-07-28 2020-07-24 65.382 522,767 +762 0.02% 34,179,724
2020-07-10 2020-07-08 68.336 522,005 +761 0.02% 35,671,916
2020-07-03 2020-06-30 65.382 521,244 +762 0.02% 34,080,147
2020-06-18 2020-06-16 68.008 520,482 -762 0.02% 35,397,005
2020-06-01 2020-05-28 63.347 521,244 +1,524 0.02% 33,019,419
2020-05-26 2020-05-22 65.317 519,720 +1,523 0.02% 33,946,387
2020-05-25 2020-05-21 69.977 518,197 +762 0.02% 36,262,116
2020-05-19 2020-05-15 75.981 517,435 +21,944 0.02% 39,315,193
2020-04-28 2020-04-24 75.639 495,491 +1,461 0.02% 37,478,283
2020-04-23 2020-04-21 76.118 494,030 +1,461 0.02% 37,604,494
2020-04-22 2020-04-20 78.240 492,569 +1,095 0.02% 38,538,512
2020-04-20 2020-04-16 77.898 491,474 +731 0.02% 38,284,629
2020-04-09 2020-04-07 78.856 490,743 +7,304 0.02% 38,697,974
2020-04-06 2020-04-02 71.805 483,439 +731 0.02% 34,713,532
2020-04-03 2020-04-01 71.258 482,708 +430,963 0.02% 34,396,707
2020-03-31 2020-03-27 72.421 51,745 -730 0.00% 3,747,449
2020-03-30 2020-03-26 68.657 52,475 +730 0.00% 3,602,757
2020-03-24 2020-03-20 67.904 51,745 +365 0.00% 3,513,676
2020-03-23 2020-03-19 62.359 51,380 +2,557 0.00% 3,204,012
2020-03-20 2020-03-18 68.314 48,823 +365 0.00% 3,335,313
2020-03-19 2020-03-17 73.174 48,458 +731 0.00% 3,545,886
2020-03-17 2020-03-13 75.912 47,727 +1,461 0.00% 3,623,075
2020-03-16 2020-03-12 80.156 46,266 +1,460 0.00% 3,708,519
2020-03-13 2020-03-11 84.537 44,806 +731 0.00% 3,787,780
2020-03-02 2020-02-27 94.189 44,075 +730 0.00% 4,151,379
2020-02-04 2020-01-31 94.873 43,345 +731 0.00% 4,112,291
2020-01-30 2020-01-24 101.787 42,614 -731 0.00% 4,337,554
2020-01-07 2020-01-03 101.445 43,345 -250 0.00% 4,397,125
2020-01-06 2020-01-02 101.992 43,595 +250 0.00% 4,446,360
2019-12-30 2019-12-24 102.198 43,345 +2,922 0.00% 4,429,763
2019-11-08 2019-11-06 102.335 40,423 -730 0.00% 4,136,675
2019-10-25 2019-10-23 98.844 41,153 -731 0.00% 4,067,713
2019-10-21 2019-10-17 100.281 41,884 -365 0.00% 4,200,175
2019-10-18 2019-10-16 100.418 42,249 -365 0.00% 4,242,562
2019-10-16 2019-10-14 97.954 42,614 -365 0.00% 4,174,203
2019-09-19 2019-09-17 97.201 42,979 -731 0.00% 4,177,595
2019-09-09 2019-09-05 94.463 43,710 -730 0.00% 4,128,968
2019-09-06 2019-09-04 94.326 44,440 -328 0.00% 4,191,842
2019-09-03 2019-08-30 94.711 44,768 +428 0.00% 4,240,017
2019-09-02 2019-08-29 95.404 44,340 +565 0.00% 4,230,223
2019-08-30 2019-08-28 95.058 43,775 -21 0.00% 4,161,144
2019-08-29 2019-08-27 96.098 43,796 +132 0.00% 4,208,689
2019-08-22 2019-08-20 97.207 43,664 -7,197 0.00% 4,244,443
2019-08-21 2019-08-19 96.999 50,861 -14,423 0.00% 4,933,462
2019-08-20 2019-08-16 94.156 65,284 -95 0.00% 6,146,894
2019-08-16 2019-08-14 90.273 65,379 -43 0.00% 5,901,990
2019-08-13 2019-08-09 94.226 65,422 +21,634 0.00% 6,164,423
2019-08-12 2019-08-08 94.364 43,788 -360 0.00% 4,132,020
2019-08-09 2019-08-07 93.879 44,148 +721 0.00% 4,144,564
2019-08-08 2019-08-06 95.127 43,427 +360 0.00% 4,131,075
2019-08-05 2019-08-01 100.535 43,067 +133 0.00% 4,329,740
2019-08-02 2019-07-31 102.130 42,934 +265 0.00% 4,384,835
2019-07-19 2019-07-17 106.706 42,669 -77 0.00% 4,553,027
2019-07-10 2019-07-08 106.498 42,746 -39,303 0.00% 4,552,352
2019-07-04 2019-07-02 106.914 82,049 +25 0.00% 8,772,166
2019-06-24 2019-06-20 108.092 82,024 -116 0.00% 8,866,174
2019-06-21 2019-06-19 106.775 82,140 +37 0.00% 8,770,505
2019-06-11 2019-06-06 105.180 82,103 -1,082 0.00% 8,635,625
2019-06-10 2019-06-05 104.556 83,185 -95 0.00% 8,697,522
2019-06-05 2019-06-03 104.002 83,280 +37 0.00% 8,661,262
2019-06-04 2019-05-31 102.684 83,243 -360 0.00% 8,547,753
2019-06-03 2019-05-30 101.228 83,603 +432 0.00% 8,462,991
2019-05-30 2019-05-28 103.863 83,171 +367 0.00% 8,638,392
2019-05-24 2019-05-22 104.418 82,804 +1,459 0.00% 8,646,204
2019-05-21 2019-05-17 111.788 81,345 +4,137 0.00% 9,093,389
2019-05-20 2019-05-16 112.145 77,208 +350 0.00% 8,658,498
2019-05-16 2019-05-14 112.574 76,858 +1,050 0.00% 8,652,187
2019-05-08 2019-05-06 116.002 75,808 -93 0.00% 8,793,903
2019-04-29 2019-04-25 117.574 75,901 +18 0.00% 8,923,966
2019-04-25 2019-04-23 117.717 75,883 +128 0.00% 8,932,690
2019-04-24 2019-04-18 118.288 75,755 -350 0.00% 8,960,912
2019-04-23 2019-04-17 118.860 76,105 +258 0.00% 9,045,802
2019-04-18 2019-04-16 119.431 75,847 -1,750 0.00% 9,058,479
2019-04-10 2019-04-08 122.860 77,597 +202 0.00% 9,533,535
2019-04-03 2019-04-01 120.145 77,395 -350 0.00% 9,298,641
2019-04-02 2019-03-29 117.788 77,745 -350 0.00% 9,157,432
2019-04-01 2019-03-28 117.859 78,095 +12 0.00% 9,204,236
2019-03-27 2019-03-25 118.502 78,083 -571 0.00% 9,253,019
2019-03-25 2019-03-21 116.574 78,654 +1,050 0.00% 9,168,991
2019-03-21 2019-03-19 114.931 77,604 +865 0.00% 8,919,094
2019-03-13 2019-03-11 113.931 76,739 +678 0.00% 8,742,938
2019-03-01 2019-02-27 121.002 76,061 -197 0.00% 9,203,564
2019-02-22 2019-02-20 117.431 76,258 -350 0.00% 8,955,046
2019-02-18 2019-02-14 115.717 76,608 -350 0.00% 8,864,816
2019-02-15 2019-02-13 114.645 76,958 +350 0.00% 8,822,860
2019-02-13 2019-02-11 115.217 76,608 +13 0.00% 8,826,511
2019-02-11 2019-02-04 112.859 76,595 -313 0.00% 8,644,464
2019-02-08 2019-01-31 112.788 76,908 +257 0.00% 8,674,296
2019-01-29 2019-01-25 115.717 76,651 +19 0.00% 8,869,792
2019-01-22 2019-01-18 113.145 76,632 +258 0.00% 8,670,536
2019-01-17 2019-01-15 111.788 76,374 -4 0.00% 8,537,692
2018-12-21 2018-12-19 112.217 76,378 -140 0.00% 8,570,873
2018-12-20 2018-12-18 111.645 76,518 -166 0.00% 8,542,858
2018-12-18 2018-12-14 113.145 76,684 +56 0.00% 8,676,419
2018-12-14 2018-12-12 112.645 76,628 +3 0.00% 8,631,768
2018-12-12 2018-12-10 108.288 76,625 +1,458 0.00% 8,297,558
2018-11-30 2018-11-28 118.788 75,167 -66 0.00% 8,928,943
2018-11-23 2018-11-21 115.502 75,233 +238 0.00% 8,689,584
2018-11-20 2018-11-16 116.431 74,995 +38 0.00% 8,731,734
2018-11-14 2018-11-12 114.217 74,957 -700 0.00% 8,561,330
2018-11-13 2018-11-09 112.859 75,657 +700 0.00% 8,538,602
2018-11-09 2018-11-07 115.074 74,957 +1,050 0.00% 8,625,580
2018-11-06 2018-11-02 117.002 73,907 -350 0.00% 8,647,291
2018-10-31 2018-10-29 112.788 74,257 -350 0.00% 8,375,295
2018-10-29 2018-10-25 113.145 74,607 +828 0.00% 8,441,417
2018-10-23 2018-10-19 114.859 73,779 +350 0.00% 8,474,213
2018-10-10 2018-10-08 118.931 73,429 -2,671 0.00% 8,732,979
2018-10-09 2018-10-05 121.645 76,100 -92 0.00% 9,257,205
2018-10-04 2018-10-02 124.574 76,192 +350 0.00% 9,491,535
2018-09-28 2018-09-26 129.217 75,842 +129 0.00% 9,800,064
2018-09-06 2018-09-04 130.360 75,713 -7,571 0.00% 9,869,926
2018-09-04 2018-08-31 130.472 83,284 +7,000 0.00% 10,866,214
2018-09-03 2018-08-30 129.895 76,284 +733 0.00% 9,908,896
2018-08-31 2018-08-29 131.554 75,551 -20,797 0.00% 9,939,010
2018-08-16 2018-08-14 128.308 96,348 -694 0.00% 12,362,228
2018-08-15 2018-08-13 126.217 97,042 +347 0.00% 12,248,302
2018-08-10 2018-08-08 130.039 96,695 -347 0.00% 12,574,127
2018-07-12 2018-07-10 123.043 97,042 +347 0.00% 11,940,345
2018-07-11 2018-07-09 122.466 96,695 -210 0.00% 11,841,857
2018-07-05 2018-07-03 118.139 96,905 +347 0.00% 11,448,226
2018-06-22 2018-06-20 124.197 96,558 +346 0.00% 11,992,218
2018-06-21 2018-06-19 124.558 96,212 +1,733 0.00% 11,983,941
2018-06-20 2018-06-15 127.659 94,479 +42 0.00% 12,061,093
2018-06-19 2018-06-14 127.370 94,437 +347 0.00% 12,028,486
2018-06-15 2018-06-13 129.101 94,090 +346 0.00% 12,147,156
2018-06-13 2018-06-11 130.832 93,744 -346 0.00% 12,264,755
2018-06-12 2018-06-08 129.895 94,090 +521 0.00% 12,221,803
2018-06-06 2018-06-04 129.462 93,569 +17 0.00% 12,113,637
2018-06-04 2018-05-31 127.731 93,552 +346 0.00% 11,949,500
2018-06-01 2018-05-30 126.144 93,206 +7,279 0.00% 11,757,413
2018-05-31 2018-05-29 127.515 85,927 +14,212 0.00% 10,956,958
2018-05-30 2018-05-28 129.029 71,715 +347 0.00% 9,253,338
2018-05-23 2018-05-18 128.020 71,368 -3,120 0.00% 9,136,503
2018-05-18 2018-05-16 129.462 74,488 +347 0.00% 9,643,371
2018-05-17 2018-05-15 129.823 74,141 +382 0.00% 9,625,184
2018-05-15 2018-05-11 136.238 73,759 +1,639 0.00% 10,048,808
2018-05-14 2018-05-10 135.206 72,120 -678 0.00% 9,751,037
2018-05-02 2018-04-27 136.607 72,798 +463 0.00% 9,944,732
2018-04-26 2018-04-24 137.714 72,335 -89 0.00% 9,961,516
2018-04-23 2018-04-19 138.230 72,424 -90 0.00% 10,011,168
2018-04-19 2018-04-17 133.362 72,514 +1,356 0.00% 9,670,589
2018-04-18 2018-04-16 134.837 71,158 +339 0.00% 9,594,726
2018-04-16 2018-04-12 137.419 70,819 +35 0.00% 9,731,847
2018-04-06 2018-04-03 137.197 70,784 +105 0.00% 9,711,374
2018-04-03 2018-03-28 138.377 70,679 +3,728 0.00% 9,780,383
2018-03-27 2018-03-23 139.853 66,951 +339 0.00% 9,363,281
2018-03-22 2018-03-20 141.771 66,612 +249 0.00% 9,443,620
2018-03-21 2018-03-19 143.172 66,363 +339 0.00% 9,501,325
2018-03-13 2018-03-09 145.680 66,024 -339 0.00% 9,618,372
2018-03-09 2018-03-07 140.590 66,363 +464 0.00% 9,329,998
2018-03-08 2018-03-06 141.623 65,899 +339 0.00% 9,332,816
2018-03-06 2018-03-02 143.688 65,560 +3,389 0.00% 9,420,209
2018-03-02 2018-02-28 144.574 62,171 +339 0.00% 8,988,279
2018-02-28 2018-02-26 147.672 61,832 -339 0.00% 9,130,825
2018-02-21 2018-02-15 145.975 62,171 +339 0.00% 9,075,411
2018-02-20 2018-02-13 143.467 61,832 -678 0.00% 8,870,856
2018-02-14 2018-02-12 142.434 62,510 +339 0.00% 8,903,575
2018-02-13 2018-02-09 144.795 62,171 +515 0.00% 9,002,037
2018-02-07 2018-02-05 153.572 61,656 +125 0.00% 9,468,664
2018-02-06 2018-02-02 155.195 61,531 -89 0.00% 9,549,318
2018-02-02 2018-01-31 155.785 61,620 -678 0.00% 9,599,492
2018-01-31 2018-01-29 154.605 62,298 -27 0.00% 9,631,591
2018-01-30 2018-01-26 157.408 62,325 +60 0.00% 9,810,459
2018-01-29 2018-01-25 156.966 62,265 -339 0.00% 9,773,458
2018-01-26 2018-01-24 154.310 62,604 -507 0.00% 9,660,429
2018-01-25 2018-01-23 151.360 63,111 +630 0.00% 9,552,456
2018-01-24 2018-01-22 151.360 62,481 -518 0.00% 9,457,100
2018-01-22 2018-01-18 148.852 62,999 +326 0.00% 9,377,508
2018-01-19 2018-01-17 148.262 62,673 -54 0.00% 9,292,000
2018-01-17 2018-01-15 148.262 62,727 +32 0.00% 9,300,006
2018-01-16 2018-01-12 149.294 62,695 -441 0.00% 9,360,004
2018-01-15 2018-01-11 146.270 63,136 +160 0.00% 9,234,905
2018-01-12 2018-01-10 145.975 62,976 -90 0.00% 9,192,921
2018-01-10 2018-01-08 146.565 63,066 -5 0.00% 9,243,273
2018-01-09 2018-01-05 146.418 63,071 +30 0.00% 9,234,702
2018-01-08 2018-01-04 146.196 63,041 -269 0.00% 9,216,359
2018-01-05 2018-01-03 145.164 63,310 +285 0.00% 9,190,308
2018-01-03 2017-12-29 144.721 63,025 -585 0.00% 9,121,043
2018-01-02 2017-12-28 144.278 63,610 -339 0.00% 9,177,553
2017-12-22 2017-12-20 142.508 63,949 -339 0.00% 9,113,255
2017-12-15 2017-12-13 141.918 64,288 +762 0.00% 9,123,629
2017-12-13 2017-12-11 142.213 63,526 +339 0.00% 9,034,231
2017-12-12 2017-12-08 142.656 63,187 +678 0.00% 9,013,985
2017-12-08 2017-12-06 144.869 62,509 -537 0.00% 9,055,588
2017-12-05 2017-12-01 146.344 63,046 +125 0.00% 9,226,391
2017-12-04 2017-11-30 145.016 62,921 -339 0.00% 9,124,557
2017-11-28 2017-11-24 145.680 63,260 +125 0.00% 9,215,713
2017-11-24 2017-11-22 145.532 63,135 +35 0.00% 9,188,189
2017-11-22 2017-11-20 144.131 63,100 -678 0.00% 9,094,662
2017-11-21 2017-11-17 144.942 63,778 +16 0.00% 9,244,131
2017-11-20 2017-11-16 144.647 63,762 +678 0.00% 9,222,999
2017-11-17 2017-11-15 144.574 63,084 -382 0.00% 9,120,275
2017-11-15 2017-11-13 143.098 63,466 +713 0.00% 9,081,875
2017-11-10 2017-11-08 145.606 62,753 -74 0.00% 9,137,224
2017-10-30 2017-10-26 147.450 62,827 +339 0.00% 9,263,855
2017-10-25 2017-10-23 149.147 62,488 -678 0.00% 9,319,882
2017-10-23 2017-10-19 148.704 63,166 +35 0.00% 9,393,048
2017-10-20 2017-10-18 150.622 63,131 -339 0.00% 9,508,917
2017-10-19 2017-10-17 148.704 63,470 +339 0.00% 9,438,254
2017-10-16 2017-10-12 147.229 63,131 +339 0.00% 9,294,710
2017-10-03 2017-09-28 147.155 62,792 -339 0.00% 9,240,168
2017-09-29 2017-09-27 147.081 63,131 +339 0.00% 9,285,397
2017-09-28 2017-09-26 146.639 62,792 +250 0.00% 9,207,746
2017-09-27 2017-09-25 146.491 62,542 +124 0.00% 9,161,860
2017-09-08 2017-09-06 146.565 62,418 +678 0.00% 9,148,299
2017-09-05 2017-09-01 151.191 61,740 -214 0.00% 9,334,562
2017-09-04 2017-08-31 152.232 61,954 +475 0.00% 9,431,389
2017-09-01 2017-08-30 150.894 61,479 -390 0.00% 9,276,821
2017-08-17 2017-08-15 151.637 61,869 +336 0.00% 9,381,658
2017-08-15 2017-08-11 150.299 61,533 +17 0.00% 9,248,378
2017-08-14 2017-08-10 153.570 61,516 +169 0.00% 9,447,018
2017-08-10 2017-08-08 155.354 61,347 -213 0.00% 9,530,506
2017-08-08 2017-08-04 156.246 61,560 +17 0.00% 9,618,507
2017-08-07 2017-08-03 161.301 61,543 +123 0.00% 9,926,925
2017-08-04 2017-08-02 159.814 61,420 -336 0.00% 9,815,776
2017-08-02 2017-07-31 152.975 61,756 +10,090 0.00% 9,447,151
2017-08-01 2017-07-28 151.786 51,666 +35 0.00% 7,842,182
2017-07-31 2017-07-27 151.340 51,631 +65 0.00% 7,813,843
2017-07-28 2017-07-26 150.894 51,566 -5,045 0.00% 7,781,007
2017-07-27 2017-07-25 150.894 56,611 +4,956 0.00% 8,542,268
2017-07-26 2017-07-24 150.745 51,655 -53 0.00% 7,786,758
2017-07-25 2017-07-21 149.853 51,708 +123 0.00% 7,748,625
2017-07-19 2017-07-17 149.110 51,585 -161 0.00% 7,691,848
2017-07-18 2017-07-14 149.556 51,746 +340 0.00% 7,738,933
2017-07-17 2017-07-13 149.853 51,406 -107 0.00% 7,703,369
2017-07-14 2017-07-12 147.698 51,513 -89 0.00% 7,608,360
2017-07-13 2017-07-11 147.103 51,602 -212 0.00% 7,590,820
2017-07-12 2017-07-10 146.063 51,814 -336 0.00% 7,568,085
2017-07-11 2017-07-07 144.502 52,150 +228 0.00% 7,535,758
2017-07-05 2017-07-03 144.873 51,922 +337 0.00% 7,522,109
2017-07-03 2017-06-29 146.434 51,585 +336 0.00% 7,553,809
2017-06-29 2017-06-27 146.211 51,249 +32 0.00% 7,493,179
2017-06-28 2017-06-26 147.029 51,217 +337 0.00% 7,530,378
2017-06-22 2017-06-20 146.434 50,880 -337 0.00% 7,450,573
2017-06-21 2017-06-19 146.732 51,217 -336 0.00% 7,515,150
2017-06-20 2017-06-16 145.691 51,553 +452 0.00% 7,510,803
2017-06-16 2017-06-14 147.029 51,101 +159 0.00% 7,513,323
2017-06-14 2017-06-12 148.293 50,942 -89 0.00% 7,554,318
2017-06-12 2017-06-08 150.597 51,031 -336 0.00% 7,685,106
2017-06-09 2017-06-07 150.151 51,367 +35 0.00% 7,712,797
2017-06-07 2017-06-05 149.853 51,332 -762 0.00% 7,692,280
2017-06-06 2017-06-02 151.489 52,094 -66 0.00% 7,891,658
2017-06-05 2017-06-01 150.448 52,160 -1,221 0.00% 7,847,376
2017-05-29 2017-05-25 151.191 53,381 -337 0.00% 8,070,752
2017-05-17 2017-05-15 155.328 53,718 -152 0.00% 8,343,922
2017-05-16 2017-05-12 153.964 53,870 +1,022 0.00% 8,294,061
2017-05-15 2017-05-11 154.419 52,848 -1,201 0.00% 8,160,735
2017-05-10 2017-05-08 147.979 54,049 -329 0.00% 7,998,093
2017-04-27 2017-04-25 146.766 54,378 -330 0.00% 7,980,855
2017-04-26 2017-04-24 144.039 54,708 +166 0.00% 7,880,060
2017-04-20 2017-04-18 142.599 54,542 -87 0.00% 7,777,629
2017-04-18 2017-04-12 144.720 54,629 +330 0.00% 7,905,934
2017-04-12 2017-04-10 145.024 54,299 -1,117 0.00% 7,874,633
2017-04-10 2017-04-06 145.024 55,416 +903 0.00% 8,036,624
2017-04-07 2017-04-05 144.645 54,513 +29 0.00% 7,885,016
2017-04-05 2017-03-31 144.872 54,484 +330 0.00% 7,893,206
2017-04-03 2017-03-30 146.615 54,154 -164 0.00% 7,939,772
2017-03-31 2017-03-29 146.009 54,318 +330 0.00% 7,930,892
2017-03-30 2017-03-28 146.842 53,988 +34 0.00% 7,927,706
2017-03-29 2017-03-27 146.766 53,954 +330 0.00% 7,918,626
2017-03-27 2017-03-23 148.206 53,624 -174 0.00% 7,947,391
2017-03-24 2017-03-22 146.160 53,798 -330 0.00% 7,863,120
2017-03-22 2017-03-20 146.994 54,128 -330 0.00% 7,956,467
2017-03-21 2017-03-17 147.145 54,458 +277 0.00% 8,013,227
2017-03-20 2017-03-16 146.842 54,181 +122 0.00% 7,956,047
2017-03-16 2017-03-14 145.705 54,059 +92 0.00% 7,876,692
2017-03-15 2017-03-13 145.327 53,967 +52 0.00% 7,842,841
2017-03-09 2017-03-07 145.478 53,915 -330 0.00% 7,843,455
2017-03-07 2017-03-03 144.493 54,245 -330 0.00% 7,838,031
2017-03-06 2017-03-02 145.781 54,575 +660 0.00% 7,956,011
2017-03-01 2017-02-27 145.933 53,915 -1,320 0.00% 7,867,965
2017-02-28 2017-02-24 143.205 55,235 -990 0.00% 7,909,931
2017-02-24 2017-02-22 141.311 56,225 +990 0.00% 7,945,200
2017-02-23 2017-02-21 141.083 55,235 -660 0.00% 7,792,747
2017-02-20 2017-02-16 140.629 55,895 -174 0.00% 7,860,451
2017-02-16 2017-02-14 141.159 56,069 -330 0.00% 7,914,659
2017-02-15 2017-02-13 138.962 56,399 -330 0.00% 7,837,315
2017-02-14 2017-02-10 138.659 56,729 +243 0.00% 7,865,979
2017-02-13 2017-02-09 138.204 56,486 +660 0.00% 7,806,605
2017-02-08 2017-02-06 138.886 55,826 +496 0.00% 7,753,459
2017-02-02 2017-01-27 141.614 55,330 -141 0.00% 7,835,496
2017-01-26 2017-01-24 139.871 55,471 -330 0.00% 7,758,794
2017-01-25 2017-01-23 138.507 55,801 +121 0.00% 7,728,847
2017-01-20 2017-01-18 138.962 55,680 -87 0.00% 7,737,401
2017-01-19 2017-01-17 136.992 55,767 +330 0.00% 7,639,629
2017-01-18 2017-01-16 137.295 55,437 -660 0.00% 7,611,223
2017-01-05 2017-01-03 137.598 56,097 -538 0.00% 7,718,840
2017-01-04 2016-12-30 133.203 56,635 +191 0.00% 7,543,976
2017-01-03 2016-12-29 133.203 56,444 +330 0.00% 7,518,535
2016-12-23 2016-12-21 133.203 56,114 +26 0.00% 7,474,577
2016-12-22 2016-12-20 133.658 56,088 +660 0.00% 7,496,613
2016-12-15 2016-12-13 138.280 55,428 +330 0.00% 7,664,585
2016-12-14 2016-12-12 139.492 55,098 -660 0.00% 7,685,749
2016-12-12 2016-12-08 140.023 55,758 +660 0.00% 7,807,387
2016-12-07 2016-12-05 141.538 55,098 -330 0.00% 7,798,467
2016-12-06 2016-12-02 142.144 55,428 +167 0.00% 7,878,773
2016-12-05 2016-12-01 143.508 55,261 +213 0.00% 7,930,403
2016-11-28 2016-11-24 144.872 55,048 +701 0.00% 7,974,913
2016-11-24 2016-11-22 146.236 54,347 -330 0.00% 7,947,480
2016-11-14 2016-11-10 143.584 54,677 +330 0.00% 7,850,737
2016-11-08 2016-11-04 144.720 54,347 -330 0.00% 7,865,122
2016-11-07 2016-11-03 144.645 54,677 +26 0.00% 7,908,737
2016-11-04 2016-11-02 145.251 54,651 +660 0.00% 7,938,104
2016-11-02 2016-10-31 145.402 53,991 -330 0.00% 7,850,420
2016-11-01 2016-10-28 144.114 54,321 +660 0.00% 7,828,433
2016-10-31 2016-10-27 145.857 53,661 +330 0.00% 7,826,833
2016-10-25 2016-10-20 148.812 53,331 -660 0.00% 7,936,294
2016-10-24 2016-10-19 147.979 53,991 +208 0.00% 7,989,510
2016-10-20 2016-10-18 147.675 53,783 -330 0.00% 7,942,430
2016-10-19 2016-10-17 146.160 54,113 +122 0.00% 7,909,160
2016-10-17 2016-10-13 144.569 53,991 -330 0.00% 7,805,420
2016-10-13 2016-10-11 144.569 54,321 +660 0.00% 7,853,128
2016-10-11 2016-10-06 149.570 53,661 +37 0.00% 8,026,061
2016-09-30 2016-09-28 150.555 53,624 +15 0.00% 8,073,347
2016-09-29 2016-09-27 150.024 53,609 +66 0.00% 8,042,655
2016-09-23 2016-09-21 151.085 53,543 +13 0.00% 8,089,551
2016-09-22 2016-09-20 150.934 53,530 +330 0.00% 8,079,475
2016-09-19 2016-09-14 151.085 53,200 -330 0.00% 8,037,728
2016-09-15 2016-09-13 150.403 53,530 +225 0.00% 8,051,083
2016-09-13 2016-09-09 155.025 53,305 -330 0.00% 8,263,616
2016-09-09 2016-09-07 155.843 53,635 +385 0.00% 8,358,632
2016-09-07 2016-09-05 157.522 53,250 -327 0.00% 8,388,040
2016-09-06 2016-09-02 156.911 53,577 -1,381 0.00% 8,406,838
2016-09-05 2016-09-01 151.951 54,958 +1,310 0.00% 8,350,902
2016-09-02 2016-08-31 152.180 53,648 -6,552 0.00% 8,164,129
2016-09-01 2016-08-30 151.340 60,200 +113 0.00% 9,110,671
2016-08-31 2016-08-29 150.882 60,087 +34 0.00% 9,066,055
2016-08-30 2016-08-26 150.730 60,053 +34 0.00% 9,051,759
2016-08-18 2016-08-16 149.279 60,019 -106 0.00% 8,959,603
2016-08-17 2016-08-15 149.279 60,125 +53 0.00% 8,975,427
2016-08-16 2016-08-12 146.150 60,072 -328 0.00% 8,779,546
2016-08-12 2016-08-10 143.403 60,400 +6,224 0.00% 8,661,536
2016-08-11 2016-08-09 143.861 54,176 -66 0.00% 7,793,804
2016-08-10 2016-08-08 143.708 54,242 -49 0.00% 7,795,019
2016-08-09 2016-08-05 141.190 54,291 -176 0.00% 7,665,328
2016-08-05 2016-08-03 139.282 54,467 +241 0.00% 7,586,256
2016-08-04 2016-08-01 140.045 54,226 -8 0.00% 7,594,074
2016-08-03 2016-07-29 138.595 54,234 -1,058 0.00% 7,516,552
2016-08-01 2016-07-28 139.053 55,292 +157 0.00% 7,688,504
2016-07-28 2016-07-26 137.832 55,135 -328 0.00% 7,599,348
2016-07-27 2016-07-25 135.542 55,463 +28 0.00% 7,517,570
2016-07-26 2016-07-22 134.932 55,435 +600 0.00% 7,479,929
2016-07-25 2016-07-21 136.153 54,835 +328 0.00% 7,465,929
2016-07-21 2016-07-19 134.092 54,507 -1,310 0.00% 7,308,954
2016-07-20 2016-07-18 134.016 55,817 +102 0.00% 7,480,355
2016-07-15 2016-07-13 131.192 55,715 -13,535 0.00% 7,309,357
2016-07-14 2016-07-12 129.360 69,250 +655 0.00% 8,958,198
2016-07-11 2016-07-07 127.223 68,595 -655 0.00% 8,726,885
2016-07-08 2016-07-06 125.773 69,250 +327 0.00% 8,709,800
2016-07-07 2016-07-05 126.689 68,923 +12,894 0.00% 8,731,793
2016-07-06 2016-07-04 128.826 56,029 +62 0.00% 7,217,994
2016-07-05 2016-06-30 129.055 55,967 +107 0.00% 7,222,820
2016-06-30 2016-06-28 125.163 55,860 +147 0.00% 6,991,590
2016-06-28 2016-06-24 132.795 55,713 -3,459 0.00% 7,398,386
2016-06-27 2016-06-23 139.892 59,172 +3,402 0.00% 8,277,704
2016-06-24 2016-06-22 138.519 55,770 -655 0.00% 7,725,177
2016-06-22 2016-06-20 138.061 56,425 -655 0.00% 7,790,069
2016-06-21 2016-06-17 135.389 57,080 +152 0.00% 7,728,029
2016-06-20 2016-06-16 134.092 56,928 -535 0.00% 7,633,591
2016-06-17 2016-06-15 135.237 57,463 +793 0.00% 7,771,112
2016-06-16 2016-06-14 135.924 56,670 +91 0.00% 7,702,795
2016-06-10 2016-06-07 141.495 56,579 -655 0.00% 8,005,642
2016-06-07 2016-06-03 139.434 57,234 -210 0.00% 7,980,385
2016-06-03 2016-06-01 136.076 57,444 +328 0.00% 7,816,768
2016-05-31 2016-05-27 137.908 57,116 -328 0.00% 7,876,751
2016-05-26 2016-05-24 135.466 57,444 -328 0.00% 7,781,695
2016-05-24 2016-05-20 136.153 57,772 -302 0.00% 7,865,810
2016-05-23 2016-05-19 135.008 58,074 +196 0.00% 7,840,446
2016-05-19 2016-05-17 143.232 57,878 +255 0.00% 8,289,978
2016-05-18 2016-05-16 142.453 57,623 -125 0.00% 8,208,574
2016-05-17 2016-05-13 141.986 57,748 +1,873 0.00% 8,199,394
2016-05-16 2016-05-12 143.621 55,875 +2 0.00% 8,024,844
2016-05-13 2016-05-11 144.945 55,873 +701 0.00% 8,098,535
2016-05-12 2016-05-10 146.192 55,172 -1,284 0.00% 8,065,683
2016-05-11 2016-05-09 144.167 56,456 +1,284 0.00% 8,139,067
2016-05-10 2016-05-06 144.400 55,172 -31 0.00% 7,966,849
2016-05-09 2016-05-05 144.244 55,203 +1,284 0.00% 7,962,726
2016-05-03 2016-04-28 146.737 53,919 -256 0.00% 7,911,901
2016-04-28 2016-04-26 148.606 54,175 +1,063 0.00% 8,050,733
2016-04-27 2016-04-25 150.164 53,112 +54 0.00% 7,975,498
2016-04-26 2016-04-22 150.943 53,058 +321 0.00% 8,008,714
2016-04-25 2016-04-21 151.877 52,737 +167 0.00% 8,009,551
2016-04-22 2016-04-20 151.332 52,570 -26 0.00% 7,955,526
2016-04-15 2016-04-13 154.525 52,596 -156 0.00% 8,127,416
2016-04-13 2016-04-11 154.136 52,752 +192 0.00% 8,130,979
2016-04-12 2016-04-08 154.214 52,560 +807 0.00% 8,105,479
2016-04-11 2016-04-07 154.603 51,753 -321 0.00% 8,001,182
2016-04-06 2016-04-01 157.018 52,074 +101 0.00% 8,176,540
2016-04-01 2016-03-30 159.354 51,973 -321 0.00% 8,282,120
2016-03-31 2016-03-29 156.239 52,294 +132 0.00% 8,170,355
2016-03-24 2016-03-22 159.510 52,162 -321 0.00% 8,320,364
2016-03-23 2016-03-21 155.772 52,483 +162 0.00% 8,175,358
2016-03-22 2016-03-18 156.706 52,321 +118 0.00% 8,199,024
2016-03-11 2016-03-09 151.566 52,203 -84 0.00% 7,912,185
2016-03-08 2016-03-04 153.980 52,287 -321 0.00% 8,051,161
2016-03-07 2016-03-03 151.955 52,608 -321 0.00% 7,994,056
2016-03-04 2016-03-02 152.189 52,929 +213 0.00% 8,055,201
2016-03-02 2016-02-29 146.347 52,716 -321 0.00% 7,714,848
2016-03-01 2016-02-26 148.139 53,037 +200 0.00% 7,856,834
2016-02-29 2016-02-25 145.958 52,837 +321 0.00% 7,711,979
2016-02-26 2016-02-24 148.840 52,516 +244 0.00% 7,816,466
2016-02-22 2016-02-18 149.307 52,272 -1,284 0.00% 7,804,577
2016-02-18 2016-02-16 147.827 53,556 +84 0.00% 7,917,033
2016-02-17 2016-02-15 145.646 53,472 -321 0.00% 7,788,004
2016-02-16 2016-02-12 143.232 53,793 +860 0.00% 7,704,875
2016-02-15 2016-02-11 145.802 52,933 -100 0.00% 7,717,746
2016-02-05 2016-02-03 148.528 53,033 +247 0.00% 7,876,894
2016-02-01 2016-01-28 147.204 52,786 -91 0.00% 7,770,316
2016-01-25 2016-01-21 145.179 52,877 -255 0.00% 7,676,634
2016-01-22 2016-01-20 145.802 53,132 -206 0.00% 7,746,761
2016-01-21 2016-01-19 150.320 53,338 +118 0.00% 8,017,744
2016-01-15 2016-01-13 154.292 53,220 +642 0.00% 8,211,405
2016-01-13 2016-01-11 152.578 52,578 -1,520 0.00% 8,022,258
2016-01-12 2016-01-08 154.759 54,098 +1,091 0.00% 8,372,154
2016-01-04 2015-12-29 163.404 53,007 -321 0.00% 8,661,574
2015-12-29 2015-12-24 163.093 53,328 +44 0.00% 8,697,413
2015-12-23 2015-12-21 160.445 53,284 -172 0.00% 8,549,135
2015-12-22 2015-12-18 160.445 53,456 -321 0.00% 8,576,731
2015-12-21 2015-12-17 157.641 53,777 +256 0.00% 8,477,449
2015-12-18 2015-12-16 159.510 53,521 -128 0.00% 8,537,138
2015-12-17 2015-12-15 155.927 53,649 +175 0.00% 8,365,344
2015-12-16 2015-12-14 158.108 53,474 -74 0.00% 8,454,673
2015-12-15 2015-12-11 157.797 53,548 -154 0.00% 8,449,691
2015-12-10 2015-12-08 158.575 53,702 -222 0.00% 8,515,818
2015-12-09 2015-12-07 161.224 53,924 +446 0.00% 8,693,819
2015-12-03 2015-12-01 160.912 53,478 +34 0.00% 8,605,252
2015-12-02 2015-11-30 158.420 53,444 -65 0.00% 8,466,580
2015-11-30 2015-11-26 160.289 53,509 +105 0.00% 8,576,900
2015-11-23 2015-11-19 161.691 53,404 -13 0.00% 8,634,939
2015-11-20 2015-11-18 158.887 53,417 -321 0.00% 8,487,265
2015-11-19 2015-11-17 158.887 53,738 -142 0.00% 8,538,268
2015-11-18 2015-11-16 157.329 53,880 +1,169 0.00% 8,476,900
2015-11-17 2015-11-13 159.354 52,711 +198 0.00% 8,399,724
2015-11-12 2015-11-10 158.731 52,513 +98 0.00% 8,335,452
2015-11-10 2015-11-06 162.158 52,415 -130 0.00% 8,499,521
2015-11-06 2015-11-04 164.806 52,545 -963 0.00% 8,659,747
2015-10-30 2015-10-28 166.987 53,508 -321 0.00% 8,935,145
2015-10-16 2015-10-14 165.118 53,829 +70 0.00% 8,888,128
2015-10-12 2015-10-08 159.822 53,759 -321 0.00% 8,591,850
2015-10-09 2015-10-07 162.158 54,080 +641 0.00% 8,769,514
2015-10-07 2015-10-05 161.847 53,439 -320 0.00% 8,648,922
2015-10-05 2015-09-30 156.083 53,759 -146 0.00% 8,390,871
2015-10-02 2015-09-29 153.591 53,905 -7 0.00% 8,279,309
2015-09-29 2015-09-24 157.173 53,912 -84 0.00% 8,473,537
2015-09-25 2015-09-23 158.108 53,996 +430 0.00% 8,537,206
2015-09-23 2015-09-21 162.321 53,566 +178 0.00% 8,694,907
2015-09-22 2015-09-18 162.478 53,388 +361 0.00% 8,674,386
2015-09-21 2015-09-17 162.635 53,027 -74 0.00% 8,624,048
2015-09-18 2015-09-16 166.242 53,101 -100 0.00% 8,827,626
2015-09-15 2015-09-11 164.517 53,201 +127 0.00% 8,752,470
2015-09-01 2015-08-28 164.047 53,074 +638 0.00% 8,706,605
2015-08-28 2015-08-26 157.303 52,436 -304 0.00% 8,248,326
2015-08-27 2015-08-25 160.439 52,740 -254 0.00% 8,461,573
2015-08-26 2015-08-24 154.558 52,994 +560 0.00% 8,190,656
2015-08-25 2015-08-21 161.067 52,434 +751 0.00% 8,445,372
2015-08-24 2015-08-20 165.929 51,683 -153 0.00% 8,575,683
2015-08-21 2015-08-19 170.477 51,836 +290 0.00% 8,836,828
2015-08-17 2015-08-13 175.182 51,546 -191 0.00% 9,029,912
2015-08-14 2015-08-12 175.338 51,737 +319 0.00% 9,071,485
2015-08-11 2015-08-07 180.828 51,418 +99 0.00% 9,297,792
2015-08-05 2015-08-03 178.318 51,319 +74 0.00% 9,151,115
2015-07-29 2015-07-27 174.554 51,245 +90 0.00% 8,945,034
2015-07-27 2015-07-23 179.416 51,155 -319 0.00% 9,178,030
2015-07-24 2015-07-22 179.573 51,474 +50 0.00% 9,243,336
2015-07-21 2015-07-17 180.514 51,424 -157 0.00% 9,282,747
2015-07-20 2015-07-16 175.809 51,581 +146 0.00% 9,068,401
2015-07-15 2015-07-13 175.809 51,435 -18 0.00% 9,042,733
2015-07-14 2015-07-10 174.084 51,453 +119 0.00% 8,957,133
2015-07-13 2015-07-09 170.320 51,334 -417 0.00% 8,743,197
2015-07-10 2015-07-08 164.988 51,751 -141 0.00% 8,538,269
2015-07-09 2015-07-07 172.515 51,892 +300 0.00% 8,952,173
2015-07-08 2015-07-06 170.790 51,592 +956 0.00% 8,811,414
2015-07-07 2015-07-03 176.907 50,636 +141 0.00% 8,957,851
2015-07-03 2015-06-30 178.632 50,495 +318 0.00% 9,020,019
2015-07-02 2015-06-29 176.279 50,177 -318 0.00% 8,845,174
2015-06-30 2015-06-26 179.102 50,495 +637 0.00% 9,043,777
2015-06-29 2015-06-25 183.180 49,858 -319 0.00% 9,132,991
2015-06-25 2015-06-23 185.376 50,177 +882 0.00% 9,301,597
2015-06-24 2015-06-22 182.553 49,295 -168 0.00% 8,998,937
2015-06-23 2015-06-19 183.180 49,463 +117 0.00% 9,060,635
2015-06-17 2015-06-15 175.809 49,346 -135 0.00% 8,675,468
2015-06-16 2015-06-12 177.534 49,481 -168 0.00% 8,784,565
2015-06-15 2015-06-11 173.927 49,649 +71 0.00% 8,635,300
2015-06-12 2015-06-10 173.456 49,578 +118 0.00% 8,599,624
2015-06-11 2015-06-09 175.652 49,460 +761 0.00% 8,687,754
2015-06-10 2015-06-08 177.064 48,699 +133 0.00% 8,622,820
2015-06-09 2015-06-05 179.259 48,566 -96 0.00% 8,705,905
2015-06-08 2015-06-04 179.259 48,662 +260 0.00% 8,723,114
2015-06-05 2015-06-03 185.062 48,402 +319 0.00% 8,957,373
2015-06-03 2015-06-01 192.433 48,083 +42,793 0.00% 9,252,764
2015-06-02 2015-05-29 189.767 5,290 +137 0.00% 1,003,868
2015-05-29 2015-05-27 185.376 5,153 +2,801 0.00% 955,241
2015-05-27 2015-05-22 489.975 2,352 +993 0.00% 1,152,422
2015-05-20 2015-05-18 476.602 1,359 -176 0.00% 647,702
2015-05-19 2015-05-15 479.447 1,535 -211 0.00% 735,952
2015-05-18 2015-05-14 460.668 1,746 +94 0.00% 804,326
2015-05-14 2015-05-12 460.952 1,652 -40 0.00% 761,493
2015-05-13 2015-05-11 462.944 1,692 +176 0.00% 783,301
2015-05-11 2015-05-07 458.676 1,516 +73 0.00% 695,353
2015-05-08 2015-05-06 470.342 1,443 -176 0.00% 678,704
2015-05-07 2015-05-05 473.472 1,619 -289 0.00% 766,551
2015-05-06 2015-05-04 482.293 1,908 -175 0.00% 920,215
2015-05-05 2015-04-30 479.447 2,083 +175 0.00% 998,689
2015-05-04 2015-04-29 480.016 1,908 -246 0.00% 915,871
2015-04-23 2015-04-21 480.586 2,154 +397 0.00% 1,035,181
2015-04-14 2015-04-10 476.887 1,757 -160 0.00% 837,890
2015-04-13 2015-04-09 471.480 1,917 -176 0.00% 903,828
2015-04-10 2015-04-08 447.579 2,093 +146 0.00% 936,783
2015-04-09 2015-04-02 453.554 1,947 -133 0.00% 883,070
2015-04-08 2015-04-01 452.985 2,080 -15 0.00% 942,209
2015-04-01 2015-03-30 456.684 2,095 -28 0.00% 956,754
2015-03-31 2015-03-27 447.579 2,123 +4 0.00% 950,210
2015-03-30 2015-03-26 444.449 2,119 -124 0.00% 941,788
2015-03-26 2015-03-24 430.791 2,243 +75 0.00% 966,265
2015-03-25 2015-03-23 428.515 2,168 -64 0.00% 929,020
2015-03-23 2015-03-19 433.637 2,232 +352 0.00% 967,877
2015-03-20 2015-03-18 431.076 1,880 -176 0.00% 810,423
2015-03-11 2015-03-09 442.641 2,056 +41 0.00% 910,070
2015-03-10 2015-03-06 441.770 2,015 +689 0.00% 890,167
2015-03-04 2015-03-02 453.961 1,326 -3,790 0.00% 601,952
2015-03-02 2015-02-26 444.092 5,116 +1,033 0.00% 2,271,976
2015-02-26 2015-02-24 439.158 4,083 +689 0.00% 1,793,082
2015-02-25 2015-02-23 442.351 3,394 +1,723 0.00% 1,501,339
2015-02-16 2015-02-12 432.482 1,671 +4 0.00% 722,678
2015-02-13 2015-02-11 437.997 1,667 +1,034 0.00% 730,141
2015-02-11 2015-02-09 431.031 633 +78 0.00% 272,842
2015-02-10 2015-02-06 435.675 555 +345 0.00% 241,800
2015-02-05 2015-02-03 431.902 210 +100 0.00% 90,699
2015-01-27 2015-01-23 423.194 110 -20,671 0.00% 46,551
2015-01-22 2015-01-20 409.262 20,781 +110 0.00% 8,504,864
2015-01-02 2014-12-29 382.268 20,671 -297 0.00% 7,901,856
2014-11-25 2014-11-21 400.844 20,968 +276 0.00% 8,404,899
2014-11-24 2014-11-20 399.973 20,692 +5 0.00% 8,276,248
2014-11-10 2014-11-06 390.975 20,687 +16 0.00% 8,088,108
2014-10-31 2014-10-29 394.458 20,671 -324 0.00% 8,153,851
2014-10-30 2014-10-28 389.814 20,995 +24 0.00% 8,184,153
2014-10-21 2014-10-17 380.236 20,971 +172 0.00% 7,973,927
2014-10-16 2014-10-14 380.526 20,799 +12 0.00% 7,914,564
2014-10-08 2014-10-06 380.236 20,787 -340 0.00% 7,903,964
2014-10-07 2014-10-03 371.818 21,127 -1,378 0.00% 7,855,409
2014-10-06 2014-09-30 371.238 22,505 +1,378 0.00% 8,354,710
2014-09-22 2014-09-18 394.168 21,127 +172 0.00% 8,327,592
2014-09-12 2014-09-10 402.295 20,955 +103 0.00% 8,430,100
2014-09-01 2014-08-28 418.116 20,852 +95 0.00% 8,718,546
2014-08-25 2014-08-21 428.321 20,757 +60 0.00% 8,890,651
2014-08-07 2014-08-05 416.949 20,697 -39 0.00% 8,629,600
2014-07-23 2014-07-21 400.621 20,736 -35 0.00% 8,307,281
2014-07-03 2014-06-30 400.913 20,771 -686 0.00% 8,327,359
2014-06-10 2014-06-06 394.790 21,457 -343 0.00% 8,471,004
2014-05-21 2014-05-19 399.544 21,800 +467 0.00% 8,710,062
2014-05-05 2014-04-30 414.999 21,333 +1,116 0.00% 8,853,168
2014-04-30 2014-04-28 425.374 20,217 +29 0.00% 8,599,780
2014-04-23 2014-04-17 430.404 20,188 -97 0.00% 8,688,996
2014-04-22 2014-04-16 425.059 20,285 +124 0.00% 8,622,328
2014-04-11 2014-04-09 421.287 20,161 -214 0.00% 8,493,559
2014-04-01 2014-03-28 400.851 20,375 -318 0.00% 8,167,340
2014-03-31 2014-03-27 402.737 20,693 +87 0.00% 8,333,845
2014-03-11 2014-03-07 397.078 20,606 -318 0.00% 8,182,196
2014-03-04 2014-02-28 382.302 20,924 +159 0.00% 7,999,284
2014-02-17 2014-02-13 369.097 20,765 -290 0.00% 7,664,306
2014-02-14 2014-02-12 366.582 21,055 -191 0.00% 7,718,388
2014-02-12 2014-02-10 354.321 21,246 -318 0.00% 7,527,901
2014-02-11 2014-02-07 355.264 21,564 +223 0.00% 7,660,914
2014-02-07 2014-02-05 355.893 21,341 +188 0.00% 7,595,109
2014-02-06 2014-02-04 361.238 21,153 +3 0.00% 7,641,257
2014-01-27 2014-01-23 371.927 21,150 +117 0.00% 7,866,254
2014-01-22 2014-01-20 379.158 21,033 +204 0.00% 7,974,829
2014-01-15 2014-01-13 377.586 20,829 -282 0.00% 7,864,738
2014-01-14 2014-01-10 378.844 21,111 +183 0.00% 7,997,766
2014-01-03 2013-12-31 384.817 20,928 -636 0.00% 8,053,450
2013-12-30 2013-12-24 381.673 21,564 +254 0.00% 8,230,398
2013-12-27 2013-12-20 380.415 21,310 +64 0.00% 8,106,654
2013-12-23 2013-12-19 374.756 21,246 +636 0.00% 7,962,075
2013-12-19 2013-12-17 371.298 20,610 +318 0.00% 7,652,454
2013-12-02 2013-11-28 388.904 20,292 -291 0.00% 7,891,642
2013-11-26 2013-11-22 385.131 20,583 +213 0.00% 7,927,159
2013-11-21 2013-11-19 386.703 20,370 +149 0.00% 7,877,147
2013-11-15 2013-11-13 374.756 20,221 -104 0.00% 7,577,950
2013-10-18 2013-10-16 383.245 20,325 +145 0.00% 7,789,455
2013-10-07 2013-10-03 392.991 20,180 -318 0.00% 7,930,563
2013-10-04 2013-10-02 385.446 20,498 -954 0.00% 7,900,868
2013-09-30 2013-09-26 377.272 21,452 +120 0.00% 8,093,230
2013-09-26 2013-09-24 373.813 21,332 +295 0.00% 7,974,184
2013-09-24 2013-09-19 386.075 21,037 -318 0.00% 8,121,851
2013-09-19 2013-09-17 365.953 21,355 -318 0.00% 7,814,935
2013-09-03 2013-08-30 349.827 21,673 +154 0.00% 7,581,801
2013-08-26 2013-08-22 344.771 21,519 +317 0.00% 7,419,123
2013-08-13 2013-08-09 361.836 21,202 -286 0.00% 7,671,637
2013-08-08 2013-08-06 355.515 21,488 -297 0.00% 7,639,312
2013-08-06 2013-08-02 358.675 21,785 +158 0.00% 7,813,743
2013-07-29 2013-07-25 347.615 21,627 +286 0.00% 7,517,868
2013-07-26 2013-07-24 349.511 21,341 -316 0.00% 7,458,914
2013-07-11 2013-07-09 327.074 21,657 -3 0.00% 7,083,442
2013-07-02 2013-06-27 327.390 21,660 -316 0.00% 7,091,268
2013-06-28 2013-06-26 324.546 21,976 -25 0.00% 7,132,221
2013-06-25 2013-06-21 317.594 22,001 +317 0.00% 6,987,377
2013-06-20 2013-06-18 342.875 21,684 -20 0.00% 7,434,895
2013-06-14 2013-06-11 322.966 21,704 +247 0.00% 7,009,651
2013-06-06 2013-06-04 343.823 21,457 -1,266 0.00% 7,377,405
2013-06-03 2013-05-30 347.615 22,723 +127 0.00% 7,898,854
2013-05-27 2013-05-23 374.448 22,596 +316 0.00% 8,461,027
2013-05-24 2013-05-22 383.502 22,280 +506 0.00% 8,544,425
2013-05-20 2013-05-15 373.801 21,774 +36 0.00% 8,139,149
2013-05-09 2013-05-07 382.209 21,738 -309 0.00% 8,308,450
2013-05-06 2013-05-02 375.741 22,047 +124 0.00% 8,283,971
2013-05-03 2013-04-30 377.682 21,923 -179 0.00% 8,279,913
2013-05-02 2013-04-29 376.712 22,102 +186 0.00% 8,326,078
2013-04-30 2013-04-26 378.652 21,916 +192 0.00% 8,298,530
2013-04-26 2013-04-24 381.885 21,724 -309 0.00% 8,296,075
2013-04-24 2013-04-22 377.682 22,033 -309 0.00% 8,321,458
2013-04-23 2013-04-19 376.712 22,342 +232 0.00% 8,416,488
2013-04-19 2013-04-17 367.657 22,110 +247 0.00% 8,128,907
2013-04-18 2013-04-16 373.801 21,863 +155 0.00% 8,172,418
2013-04-17 2013-04-15 370.244 21,708 +163 0.00% 8,037,264
2013-04-16 2013-04-12 371.538 21,545 +37 0.00% 8,004,782
2013-04-12 2013-04-10 368.628 21,508 +619 0.00% 7,928,442
2013-04-11 2013-04-09 362.484 20,889 +309 0.00% 7,571,924
2013-04-10 2013-04-08 360.544 20,580 -309 0.00% 7,419,988
2013-03-28 2013-03-26 366.041 20,889 -310 0.00% 7,646,224
2013-03-25 2013-03-21 360.867 21,199 +310 0.00% 7,650,019
2013-03-21 2013-03-19 361.190 20,889 -103 0.00% 7,544,905
2013-03-19 2013-03-15 365.394 20,992 +433 0.00% 7,670,351
2013-03-14 2013-03-12 379.622 20,559 -309 0.00% 7,804,643
2013-03-13 2013-03-11 385.442 20,868 +309 0.00% 8,043,407
2013-03-07 2013-03-05 376.065 20,559 -309 0.00% 7,731,516
2013-03-06 2013-03-04 377.682 20,868 +254 0.00% 7,881,459
2013-02-28 2013-02-26 383.179 20,614 -113 0.00% 7,898,845
2013-02-27 2013-02-25 382.209 20,727 -309 0.00% 7,922,037
2013-02-19 2013-02-15 401.287 21,036 +203 0.00% 8,441,466
2013-02-18 2013-02-14 402.580 20,833 -433 0.00% 8,386,951
2013-02-08 2013-02-06 397.730 21,266 +371 0.00% 8,458,121
2013-02-07 2013-02-05 394.496 20,895 +774 0.00% 8,242,997
2013-01-31 2013-01-29 414.544 20,121 +122 0.00% 8,341,047
2013-01-22 2013-01-18 422.305 19,999 -186 0.00% 8,445,676
2013-01-21 2013-01-17 424.892 20,185 -309 0.00% 8,576,440
2013-01-17 2013-01-15 412.928 20,494 -142 0.00% 8,462,537
2013-01-03 2012-12-31 384.795 20,636 -175 0.00% 7,940,639
2012-12-28 2012-12-24 384.472 20,811 -124 0.00% 8,001,249
2012-12-19 2012-12-17 385.766 20,935 -63 0.00% 8,076,001
2012-12-13 2012-12-11 387.059 20,998 +251 0.00% 8,127,464
2012-12-10 2012-12-06 383.502 20,747 -15 0.00% 7,956,516
2012-11-29 2012-11-27 379.945 20,762 +136 0.00% 7,888,420
2012-11-26 2012-11-22 375.741 20,626 -255 0.00% 7,750,043
2012-11-13 2012-11-09 365.071 20,881 +247 0.00% 7,623,040
2012-11-09 2012-11-07 375.418 20,634 +143 0.00% 7,746,377
2012-11-07 2012-11-05 373.801 20,491 +60 0.00% 7,659,562
2012-11-05 2012-11-01 371.861 20,431 -304 0.00% 7,597,495
2012-11-02 2012-10-31 370.244 20,735 -309 0.00% 7,677,017
2012-10-30 2012-10-26 380.915 21,044 +155 0.00% 8,015,978
2012-10-29 2012-10-25 386.089 20,889 +15 0.00% 8,065,010
2012-10-24 2012-10-19 367.011 20,874 +147 0.00% 7,660,983
2012-10-18 2012-10-16 371.538 20,727 -25 0.00% 7,700,864
2012-10-16 2012-10-12 366.041 20,752 +46 0.00% 7,596,077
2012-10-08 2012-10-04 374.771 20,706 -185 0.00% 7,760,016
2012-10-05 2012-10-03 374.771 20,891 -102 0.00% 7,829,348
2012-10-03 2012-09-27 369.921 20,993 -309 0.00% 7,765,751
2012-09-27 2012-09-25 368.951 21,302 -309 0.00% 7,859,393
2012-09-26 2012-09-24 366.364 21,611 -117 0.00% 7,917,494
2012-09-25 2012-09-21 365.071 21,728 +232 0.00% 7,932,255
2012-09-20 2012-09-18 369.274 21,496 +175 0.00% 7,937,920
2012-09-14 2012-09-12 361.190 21,321 -4 0.00% 7,700,939
2012-09-12 2012-09-10 355.152 21,325 -124 0.00% 7,573,614
2012-09-11 2012-09-07 350.603 21,449 +104 0.00% 7,520,080
2012-09-03 2012-08-30 337.281 21,345 +308 0.00% 7,199,254
2012-08-31 2012-08-29 346.704 21,037 -308 0.00% 7,293,605
2012-08-24 2012-08-22 349.953 21,345 +154 0.00% 7,469,746
2012-08-21 2012-08-17 357.751 21,191 -298 0.00% 7,581,109
2012-08-20 2012-08-16 355.477 21,489 +436 0.00% 7,638,842
2012-08-16 2012-08-14 362.625 21,053 -615 0.00% 7,634,352
2012-08-15 2012-08-13 357.102 21,668 +615 0.00% 7,737,675
2012-08-10 2012-08-08 355.477 21,053 +207 0.00% 7,483,854
2012-08-09 2012-08-07 355.802 20,846 +308 0.00% 7,417,044
2012-08-08 2012-08-06 349.628 20,538 -308 0.00% 7,180,661
2012-08-07 2012-08-03 337.606 20,846 -308 0.00% 7,037,725
2012-07-20 2012-07-18 325.258 21,154 +190 0.00% 6,880,509
2012-07-19 2012-07-17 327.533 20,964 -616 0.00% 6,866,393
2012-07-17 2012-07-13 311.611 21,580 +31 0.00% 6,724,563
2012-07-13 2012-07-11 317.785 21,549 -308 0.00% 6,847,940
2012-07-10 2012-07-06 323.146 21,857 +181 0.00% 7,063,002
2012-07-09 2012-07-05 323.958 21,676 -923 0.00% 7,022,121
2012-07-06 2012-07-04 319.409 22,599 -6,463 0.00% 7,218,330
2012-07-05 2012-07-03 311.448 29,062 -354 0.00% 9,051,313
2012-06-29 2012-06-27 302.838 29,416 -308 0.00% 8,908,273
2012-06-15 2012-06-13 293.415 29,724 +147 0.00% 8,721,456
2012-06-13 2012-06-11 293.740 29,577 -616 0.00% 8,687,935
2012-06-12 2012-06-08 286.104 30,193 -126 0.00% 8,638,327
2012-06-11 2012-06-07 290.653 30,319 -2,154 0.00% 8,812,299
2012-06-08 2012-06-06 286.104 32,473 +93 0.00% 9,290,643
2012-06-06 2012-06-04 280.417 32,380 +308 0.00% 9,079,912
2012-06-04 2012-05-31 290.815 32,072 +616 0.00% 9,327,023
2012-05-30 2012-05-28 309.186 31,456 +877 0.00% 9,725,763
2012-05-28 2012-05-24 304.674 30,579 +1,197 0.00% 9,316,620
2012-05-24 2012-05-22 309.186 29,382 -5,984 0.00% 9,084,511
2012-05-22 2012-05-18 306.512 35,366 +5,984 0.01% 10,840,111
2012-05-21 2012-05-17 311.359 29,382 +6,094 0.00% 9,148,348
2012-05-18 2012-05-16 315.203 23,288 +599 0.00% 7,340,444
2012-05-17 2012-05-15 325.231 22,689 +299 0.00% 7,379,155
2012-05-15 2012-05-11 324.896 22,390 +342 0.00% 7,274,427
2012-05-14 2012-05-10 333.253 22,048 +599 0.00% 7,347,554
2012-05-09 2012-05-07 338.601 21,449 +598 0.00% 7,262,647
2012-05-04 2012-05-02 350.968 20,851 -6,282 0.00% 7,318,038
2012-05-02 2012-04-27 341.609 27,133 -478 0.00% 9,268,878
2012-04-30 2012-04-26 339.938 27,611 -22 0.00% 9,386,021
2012-04-26 2012-04-24 333.253 27,633 -300 0.00% 9,208,770
2012-04-25 2012-04-23 331.080 27,933 +419 0.00% 9,248,057
2012-04-24 2012-04-20 340.606 27,514 +620 0.00% 9,371,441
2012-04-17 2012-04-13 334.255 26,894 -7,390 0.00% 8,989,465
2012-04-16 2012-04-12 324.395 34,284 +7,180 0.00% 11,121,554
2012-04-13 2012-04-11 324.395 27,104 +298 0.00% 8,792,399
2012-04-12 2012-04-10 330.077 26,806 +5,984 0.00% 8,848,050
2012-04-03 2012-03-30 335.258 20,822 +299 0.00% 6,980,746
2012-04-02 2012-03-29 345.620 20,523 +179 0.00% 7,093,161
2012-02-24 2012-02-22 383.057 20,344 -299 0.00% 7,792,906
2012-02-21 2012-02-17 380.048 20,643 -6,256 0.00% 7,845,339
2012-02-08 2012-02-06 347.626 26,899 -82 0.00% 9,350,782
2012-01-31 2012-01-27 344.617 26,981 -299 0.00% 9,298,120
2012-01-30 2012-01-26 351.971 27,280 +282 0.00% 9,601,768
2012-01-27 2012-01-20 347.626 26,998 +263 0.00% 9,385,197
2012-01-26 2012-01-19 345.954 26,735 -6,283 0.00% 9,249,090
2012-01-20 2012-01-18 330.244 33,018 -299 0.00% 10,904,008
2012-01-16 2012-01-12 319.214 33,317 -198 0.00% 10,635,250
2012-01-11 2012-01-09 310.690 33,515 -88 0.00% 10,412,789
2012-01-04 2011-12-30 308.852 33,603 -34 0.00% 10,378,354
2012-01-03 2011-12-29 309.353 33,637 +1 0.00% 10,405,720
2011-12-29 2011-12-23 310.690 33,636 +18 0.00% 10,450,383
2011-12-23 2011-12-21 305.008 33,618 -299 0.00% 10,253,761
2011-12-22 2011-12-20 298.490 33,917 -30 0.00% 10,123,888
2011-12-16 2011-12-14 296.150 33,947 +209 0.00% 10,053,414
2011-12-13 2011-12-09 296.986 33,738 +599 0.00% 10,019,712
2011-11-30 2011-11-28 289.967 33,139 -300 0.00% 9,609,202
2011-11-29 2011-11-25 283.616 33,439 -299 0.00% 9,483,826
2011-11-24 2011-11-22 288.128 33,738 +599 0.00% 9,720,868
2011-11-16 2011-11-14 313.699 33,139 -150 0.00% 10,395,661
2011-11-11 2011-11-09 324.061 33,289 +180 0.00% 10,787,654
2011-11-10 2011-11-08 319.715 33,109 -135 0.00% 10,585,454
2011-11-04 2011-11-02 319.214 33,244 -299 0.00% 10,611,948
2011-10-17 2011-10-13 320.050 33,543 -2,992 0.00% 10,735,422
2011-10-14 2011-10-12 310.523 36,535 +269 0.01% 11,344,968
2011-10-13 2011-10-11 304.674 36,266 -299 0.01% 11,049,300
2011-10-11 2011-10-07 297.320 36,565 -29,618 0.01% 10,871,513
2011-10-10 2011-10-06 286.624 66,183 -2,992 0.01% 18,969,637
2011-10-06 2011-10-03 270.580 69,175 +2,992 0.01% 18,717,355
2011-09-26 2011-09-22 299.159 66,183 +3,291 0.01% 19,799,213
2011-09-21 2011-09-19 323.392 62,892 +299 0.01% 20,338,777
2011-09-20 2011-09-16 337.264 62,593 -6,268 0.01% 21,110,348
2011-09-16 2011-09-14 321.052 68,861 +5,983 0.01% 22,107,984
2011-09-15 2011-09-12 331.080 62,878 +5,983 0.01% 20,817,647
2011-09-14 2011-09-09 342.721 56,895 +132 0.01% 19,499,130
2011-09-12 2011-09-08 347.089 56,763 +295 0.01% 19,701,833
2011-09-09 2011-09-07 348.769 56,468 -5,952 0.01% 19,694,308
2011-09-08 2011-09-06 342.721 62,420 +5,952 0.01% 21,392,665
2011-09-05 2011-09-01 364.561 56,468 -115 0.01% 20,586,054
2011-08-25 2011-08-23 352.465 56,583 -5,952 0.01% 19,943,548
2011-08-23 2011-08-19 342.385 62,535 +5,952 0.01% 21,411,067
2011-08-18 2011-08-16 356.161 56,583 -297 0.01% 20,152,679
2011-08-17 2011-08-15 360.193 56,880 -149 0.01% 20,487,800
2011-08-16 2011-08-12 354.145 57,029 +87 0.01% 20,196,557
2011-08-15 2011-08-11 356.833 56,942 +148 0.01% 20,318,807
2011-08-12 2011-08-10 362.545 56,794 +50 0.01% 20,590,404
2011-08-10 2011-08-08 369.601 56,744 +198 0.01% 20,972,664
2011-08-09 2011-08-05 376.993 56,546 +5,952 0.01% 21,317,472
2011-08-04 2011-08-02 407.570 50,594 +50 0.01% 20,620,575
2011-08-03 2011-08-01 407.906 50,544 -5,952 0.01% 20,617,180
2011-08-01 2011-07-28 399.842 56,496 -5,953 0.01% 22,589,448
2011-07-28 2011-07-26 392.114 62,449 -297 0.01% 24,487,097
2011-07-27 2011-07-25 389.090 62,746 -5,060 0.01% 24,413,810
2011-07-26 2011-07-22 387.410 67,806 -893 0.01% 26,268,689
2011-07-14 2011-07-12 372.961 68,699 +5,953 0.01% 25,622,078
2011-07-08 2011-07-06 388.418 62,746 -2,530 0.01% 24,371,645
2011-07-07 2011-07-05 392.114 65,276 -3,274 0.01% 25,595,602
2011-06-30 2011-06-28 367.921 68,550 -297 0.01% 25,221,014
2011-06-29 2011-06-27 370.273 68,847 +297 0.01% 25,492,215
2011-06-27 2011-06-23 366.241 68,550 +98 0.01% 25,105,849
2011-06-16 2011-06-14 386.738 68,452 +139 0.01% 26,472,955
2011-06-15 2011-06-13 386.401 68,313 +5,739 0.01% 26,396,246
2011-06-13 2011-06-09 392.786 62,574 -200 0.01% 24,578,161
2011-06-10 2011-06-08 389.090 62,774 +5,952 0.01% 24,424,705
2011-06-03 2011-06-01 406.562 56,822 -284 0.01% 23,101,642
2011-06-02 2011-05-31 408.914 57,106 -5,953 0.01% 23,351,419
2011-05-27 2011-05-25 393.794 63,059 +59 0.01% 24,832,226
2011-05-25 2011-05-23 392.450 63,000 +59 0.01% 24,724,320
2011-05-19 2011-05-17 385.729 62,941 +5,953 0.01% 24,278,200
2011-05-16 2011-05-12 388.754 56,988 +297 0.01% 22,154,285
2011-05-12 2011-05-09 409.590 56,691 +893 0.01% 23,220,069
2011-05-11 2011-05-06 405.474 55,798 +1,145 0.01% 22,624,614
2011-05-09 2011-05-05 407.875 54,653 +96 0.01% 22,291,584
2011-05-06 2011-05-04 410.276 54,557 +5,539 0.01% 22,383,434
2011-05-04 2011-04-29 419.195 49,018 +5,830 0.01% 20,548,109
2011-05-03 2011-04-28 422.626 43,188 +292 0.01% 18,252,353
2011-04-29 2011-04-27 426.056 42,896 +291 0.01% 18,276,097
2011-04-26 2011-04-20 428.800 42,605 +583 0.01% 18,269,037
2011-04-20 2011-04-18 433.946 42,022 -30 0.01% 18,235,275
2011-04-11 2011-04-07 441.150 42,052 +248 0.01% 18,551,229
2011-04-08 2011-04-06 451.098 41,804 -5,830 0.01% 18,857,697
2011-04-07 2011-04-04 445.609 47,634 -408 0.01% 21,226,152
2011-04-04 2011-03-31 434.975 48,042 -6,227 0.01% 20,897,070
2011-04-01 2011-03-30 437.033 54,269 -12,826 0.01% 23,717,358
2011-03-25 2011-03-23 415.765 67,095 -5,831 0.01% 27,895,737
2011-03-17 2011-03-15 407.532 72,926 +18,074 0.01% 29,719,664
2011-03-16 2011-03-14 419.881 54,852 +292 0.01% 23,031,326
2011-03-15 2011-03-11 422.626 54,560 +291 0.01% 23,058,451
2011-03-11 2011-03-09 429.829 54,269 -207 0.01% 23,326,413
2011-03-10 2011-03-08 431.888 54,476 -5,830 0.01% 23,527,512
2011-03-03 2011-03-01 432.231 60,306 -6,121 0.01% 26,066,104
2011-03-02 2011-02-28 415.765 66,427 -70 0.01% 27,618,006
2011-02-28 2011-02-24 399.985 66,497 +5,831 0.01% 26,597,797
2011-02-25 2011-02-23 402.729 60,666 +291 0.01% 24,431,972
2011-02-22 2011-02-18 416.451 60,375 -335 0.01% 25,143,220
2011-02-21 2011-02-17 414.393 60,710 +409 0.01% 25,157,775
2011-02-15 2011-02-11 414.393 60,301 +6,121 0.01% 24,988,289
2011-02-14 2011-02-10 416.451 54,180 +5,831 0.01% 22,563,307
2011-02-11 2011-02-09 430.515 48,349 +5,830 0.01% 20,814,994
2011-02-10 2011-02-08 436.690 42,519 +12,243 0.01% 18,567,632
2011-02-09 2011-02-07 450.412 30,276 -5,830 0.00% 13,636,669
2011-02-08 2011-02-02 461.732 36,106 +5,472 0.01% 16,671,301
2011-02-07 2011-01-31 441.150 30,634 +5,830 0.00% 13,514,181
2011-02-01 2011-01-28 453.842 24,804 +197 0.00% 11,257,103
2011-01-31 2011-01-27 464.133 24,607 +152 0.00% 11,420,932
2011-01-28 2011-01-26 460.703 24,455 +5,830 0.00% 11,266,493
2011-01-25 2011-01-21 454.871 18,625 -103 0.00% 8,471,979
2011-01-17 2011-01-13 449.040 18,728 +170 0.00% 8,409,615
2011-01-13 2011-01-11 454.185 18,558 -292 0.00% 8,428,770
2011-01-07 2011-01-05 441.493 18,850 -5,830 0.00% 8,322,139
2011-01-06 2011-01-04 436.690 24,680 -2,040 0.00% 10,777,515
2011-01-05 2011-01-03 431.202 26,720 -7,580 0.00% 11,521,706
2011-01-04 2010-12-31 411.305 34,300 +350 0.01% 14,107,770
2010-12-29 2010-12-24 411.648 33,950 -160 0.01% 13,975,459
2010-12-28 2010-12-22 413.020 34,110 -875 0.01% 14,088,127
2010-12-23 2010-12-21 398.956 34,985 -565 0.01% 13,957,468
2010-12-22 2010-12-20 391.066 35,550 +145 0.01% 13,902,392
2010-12-20 2010-12-16 390.723 35,405 +2,041 0.01% 13,833,542
2010-12-17 2010-12-15 393.810 33,364 +437 0.00% 13,139,083
2010-12-14 2010-12-10 392.095 32,927 +129 0.00% 12,910,512
2010-12-13 2010-12-09 391.752 32,798 +291 0.00% 12,848,680
2010-12-10 2010-12-08 390.723 32,507 +292 0.00% 12,701,227
2010-12-08 2010-12-06 394.496 32,215 +25 0.00% 12,708,697
2010-12-06 2010-12-02 399.985 32,190 -292 0.00% 12,875,514
2010-12-03 2010-12-01 399.299 32,482 +292 0.00% 12,970,025
2010-12-02 2010-11-30 393.810 32,190 +586 0.00% 12,676,750
2010-12-01 2010-11-29 401.700 31,604 +64 0.00% 12,695,330
2010-11-29 2010-11-25 397.241 31,540 +432 0.00% 12,528,968
2010-11-26 2010-11-24 390.723 31,108 +38 0.00% 12,154,606
2010-11-25 2010-11-23 382.490 31,070 +5,747 0.00% 11,883,960
2010-11-24 2010-11-22 400.328 25,323 +5,831 0.00% 10,137,505
2010-11-23 2010-11-19 413.707 19,492 +75 0.00% 8,063,968
2010-11-22 2010-11-18 424.684 19,417 +292 0.00% 8,246,086
2010-11-19 2010-11-17 417.823 19,125 +116 0.00% 7,990,865
2010-11-18 2010-11-16 430.515 19,009 +875 0.00% 8,183,669
2010-11-16 2010-11-12 436.347 18,134 -272 0.00% 7,912,720
2010-11-10 2010-11-08 447.324 18,406 -292 0.00% 8,233,454
2010-11-09 2010-11-05 445.952 18,698 +192 0.00% 8,338,416
2010-11-08 2010-11-04 445.609 18,506 -1,166 0.00% 8,246,445
2010-11-02 2010-10-29 404.787 19,672 +97 0.00% 7,962,979
2010-11-01 2010-10-28 406.503 19,575 +249 0.00% 7,957,290
2010-10-26 2010-10-22 421.253 19,326 -569 0.00% 8,141,143
2010-10-25 2010-10-21 419.195 19,895 +239 0.00% 8,339,888
2010-10-19 2010-10-15 417.480 19,656 +145 0.00% 8,205,986
2010-10-15 2010-10-13 407.189 19,511 -583 0.00% 7,944,660
2010-10-14 2010-10-12 406.503 20,094 +397 0.00% 8,168,265
2010-10-13 2010-10-11 416.451 19,697 +145 0.00% 8,202,832
2010-10-12 2010-10-08 414.736 19,552 -196 0.00% 8,108,911
2010-10-11 2010-10-07 401.014 19,748 +117 0.00% 7,919,225
2010-10-04 2010-09-29 393.467 19,631 -128 0.00% 7,724,154
2010-09-28 2010-09-24 387.979 19,759 -4 0.00% 7,666,067
2010-09-24 2010-09-21 374.600 19,763 -178 0.00% 7,403,219
2010-09-22 2010-09-20 366.024 19,941 -9 0.00% 7,298,883
2010-09-20 2010-09-16 353.674 19,950 -5,830 0.00% 7,055,806
2010-09-16 2010-09-14 351.273 25,780 +219 0.00% 9,055,823
2010-09-10 2010-09-08 350.930 25,561 +125 0.00% 8,970,126
2010-09-08 2010-09-06 350.930 25,436 -6,088 0.00% 8,926,260
2010-09-03 2010-09-01 338.003 31,524 +249 0.00% 10,655,206
2010-08-30 2010-08-26 338.175 31,275 -87 0.00% 10,576,434
2010-08-26 2010-08-24 334.383 31,362 +5,802 0.00% 10,486,931
2010-08-25 2010-08-23 342.140 25,560 +6,077 0.00% 8,745,090
2010-08-24 2010-08-20 343.174 19,483 +27 0.00% 6,686,056
2010-08-23 2010-08-19 347.828 19,456 -96 0.00% 6,767,334
2010-08-20 2010-08-18 346.449 19,552 -263 0.00% 6,773,766
2010-08-17 2010-08-13 350.585 19,815 -290 0.00% 6,946,850
2010-08-13 2010-08-11 350.930 20,105 +87 0.00% 7,055,451
2010-08-12 2010-08-10 348.862 20,018 +145 0.00% 6,983,516
2010-08-10 2010-08-06 346.104 19,873 -24,657 0.00% 6,878,125
2010-08-06 2010-08-04 332.832 44,530 -5,802 0.01% 14,821,013
2010-08-04 2010-08-02 330.074 50,332 -11,439 0.01% 16,613,299
2010-07-29 2010-07-27 323.180 61,771 +7 0.01% 19,963,139
2010-07-27 2010-07-23 320.422 61,764 -5,512 0.01% 19,790,544
2010-07-26 2010-07-22 316.802 67,276 -188 0.01% 21,313,197
2010-07-22 2010-07-20 314.734 67,464 -134 0.01% 21,233,216
2010-07-21 2010-07-19 311.459 67,598 +5,900 0.01% 21,054,015
2010-07-20 2010-07-16 313.872 61,698 +145 0.01% 19,365,288
2010-07-14 2010-07-12 318.698 61,553 +134 0.01% 19,616,840
2010-07-12 2010-07-08 313.355 61,419 +11 0.01% 19,245,958
2010-07-08 2010-07-06 317.319 61,408 -173 0.01% 19,485,954
2010-07-07 2010-07-05 315.768 61,581 +87 0.01% 19,445,322
2010-07-06 2010-07-02 313.355 61,494 +3 0.01% 19,269,460
2010-07-02 2010-06-29 314.217 61,491 -290 0.01% 19,321,514
2010-06-30 2010-06-28 322.663 61,781 +70 0.01% 19,934,424
2010-06-29 2010-06-25 323.869 61,711 -580 0.01% 19,986,295
2010-06-25 2010-06-23 323.525 62,291 +249 0.01% 20,152,666
2010-06-24 2010-06-22 320.939 62,042 +225 0.01% 19,911,702
2010-06-21 2010-06-17 309.908 61,817 +288 0.01% 19,157,575
2010-06-17 2010-06-14 307.495 61,529 -174 0.01% 18,919,847
2010-06-15 2010-06-11 305.599 61,703 -6,092 0.01% 18,856,363
2010-06-14 2010-06-10 301.634 67,795 -40 0.01% 20,449,309
2010-06-11 2010-06-09 303.186 67,835 -17 0.01% 20,566,604
2010-06-09 2010-06-07 297.153 67,852 +5,802 0.01% 20,162,428
2010-06-08 2010-06-04 303.186 62,050 +26 0.01% 18,812,675
2010-06-07 2010-06-03 304.909 62,024 +261 0.01% 18,911,698
2010-06-04 2010-06-02 301.807 61,763 +290 0.01% 18,640,495
2010-05-31 2010-05-27 301.634 61,473 +215 0.01% 18,542,376
2010-05-24 2010-05-19 310.597 61,258 -143 0.01% 19,026,571
2010-05-20 2010-05-18 311.459 61,401 -290 0.01% 19,123,902
2010-05-19 2010-05-17 324.400 61,691 +116 0.01% 20,012,565
2010-05-18 2010-05-14 327.579 61,575 +1,616 0.01% 20,170,661
2010-05-17 2010-05-13 327.932 59,959 -417 0.01% 19,662,470
2010-05-12 2010-05-10 329.521 60,376 -312 0.01% 19,895,175
2010-05-11 2010-05-07 324.577 60,688 -9 0.01% 19,697,909
2010-05-10 2010-05-06 325.460 60,697 +5,946 0.01% 19,754,423
2010-05-07 2010-05-05 332.347 54,751 +5,663 0.01% 18,196,316
2010-05-06 2010-05-04 336.232 49,088 +5,663 0.01% 16,504,945
2010-05-05 2010-05-03 340.293 43,425 +5,750 0.01% 14,777,240
2010-05-04 2010-04-30 342.766 37,675 +71 0.01% 12,913,697
2010-05-03 2010-04-29 342.236 37,604 +5,889 0.01% 12,869,439
2010-04-30 2010-04-28 344.002 31,715 +5,663 0.00% 10,910,018
2010-04-28 2010-04-26 349.476 26,052 -207 0.00% 9,104,554
2010-04-27 2010-04-23 346.298 26,259 +6,766 0.00% 9,093,427
2010-04-26 2010-04-22 349.476 19,493 +26 0.00% 6,812,339
2010-04-23 2010-04-21 354.597 19,467 +58 0.00% 6,902,947
2010-04-16 2010-04-14 374.376 19,409 -224 0.00% 7,266,258
2010-04-15 2010-04-13 370.491 19,633 +275 0.00% 7,273,843
2010-04-13 2010-04-09 368.725 19,358 -275 0.00% 7,137,774
2010-04-12 2010-04-08 365.899 19,633 -283 0.00% 7,183,700
2010-04-09 2010-04-07 366.959 19,916 -376 0.00% 7,308,352
2010-04-08 2010-04-01 362.014 20,292 -5,663 0.00% 7,345,993
2010-04-07 2010-03-31 353.185 25,955 +456 0.00% 9,166,907
2010-04-01 2010-03-30 356.363 25,499 -5,663 0.00% 9,086,907
2010-03-31 2010-03-29 358.129 31,162 +85 0.00% 11,160,022
2010-03-30 2010-03-26 353.185 31,077 -5,662 0.00% 10,975,918
2010-03-16 2010-03-12 348.063 36,739 -150 0.01% 12,787,503
2010-03-10 2010-03-08 345.415 36,889 -5,578 0.01% 12,741,998
2010-03-03 2010-03-01 342.412 42,467 -470 0.01% 14,541,231
2010-02-26 2010-02-24 334.113 42,937 +130 0.01% 14,345,795
2010-02-25 2010-02-23 335.172 42,807 +80 0.01% 14,347,717
2010-02-24 2010-02-22 331.817 42,727 -5,412 0.01% 14,177,543
2010-02-23 2010-02-19 323.517 48,139 +5,663 0.01% 15,573,790
2010-02-18 2010-02-12 336.055 42,476 -231 0.01% 14,274,279
2010-02-17 2010-02-11 330.757 42,707 -5,937 0.01% 14,125,656
2010-02-12 2010-02-10 324.577 48,644 +126 0.01% 15,788,707
2010-02-10 2010-02-08 320.162 48,518 +191 0.01% 15,533,613
2010-02-09 2010-02-05 318.219 48,327 +5,945 0.01% 15,378,586
2010-02-04 2010-02-02 333.230 42,382 +91 0.01% 14,122,941
2010-01-26 2010-01-22 338.704 42,291 +5,704 0.01% 14,324,133
2010-01-25 2010-01-21 340.647 36,587 +5,663 0.01% 12,463,236
2010-01-22 2010-01-20 348.240 30,924 +283 0.00% 10,768,975
2010-01-19 2010-01-15 344.708 30,641 +283 0.00% 10,562,204
2010-01-18 2010-01-14 347.180 30,358 -81 0.00% 10,539,705
2010-01-15 2010-01-13 348.946 30,439 +10,759 0.00% 10,621,580
2010-01-14 2010-01-12 358.836 19,680 +284 0.00% 7,061,884
2010-01-13 2010-01-11 359.542 19,396 -142 0.00% 6,973,676
2010-01-12 2010-01-08 360.601 19,538 +445 0.00% 7,045,432
2010-01-07 2010-01-05 358.129 19,093 -5,379 0.00% 6,837,761
2010-01-05 2009-12-31 354.244 24,472 -5,919 0.00% 8,669,063
2010-01-04 2009-12-29 348.240 30,391 -5,663 0.00% 10,583,363
2009-12-30 2009-12-28 342.236 36,054 -5,663 0.01% 12,338,973
2009-12-29 2009-12-24 345.768 41,717 -5,663 0.01% 14,424,393
2009-12-28 2009-12-22 335.525 47,380 +196 0.01% 15,897,193
2009-12-23 2009-12-21 335.525 47,184 +5,662 0.01% 15,831,430
2009-12-22 2009-12-18 339.234 41,522 +11,326 0.01% 14,085,667
2009-12-21 2009-12-17 343.295 30,196 +5,663 0.00% 10,366,149
2009-12-16 2009-12-14 359.542 24,533 -66 0.00% 8,820,643
2009-12-14 2009-12-10 347.887 24,599 +5,761 0.00% 8,557,669
2009-12-07 2009-12-03 357.776 18,838 -8,494 0.00% 6,739,785
2009-12-04 2009-12-02 351.066 27,332 -152 0.00% 9,595,323
2009-12-02 2009-11-30 344.002 27,484 -5,663 0.00% 9,454,546
2009-12-01 2009-11-27 336.232 33,147 +5,663 0.01% 11,145,074
2009-11-19 2009-11-17 344.708 27,484 -8 0.00% 9,473,960
2009-11-05 2009-11-03 342.766 27,492 +8,494 0.00% 9,423,314
2009-11-03 2009-10-30 354.244 18,998 -5,946 0.00% 6,729,931
2009-11-02 2009-10-29 343.295 24,944 +5,663 0.00% 8,563,162
2009-10-30 2009-10-28 351.419 19,281 +255 0.00% 6,775,704
2009-10-29 2009-10-27 361.308 19,026 +166 0.00% 6,874,244
2009-10-27 2009-10-22 375.435 18,860 -16 0.00% 7,080,709
2009-10-19 2009-10-15 354.597 18,876 -567 0.00% 6,693,380
2009-10-16 2009-10-14 353.538 19,443 -8,366 0.00% 6,873,836
2009-10-15 2009-10-13 346.651 27,809 -5,662 0.00% 9,640,009
2009-10-12 2009-10-08 347.887 33,471 -11,892 0.01% 11,644,121
2009-10-09 2009-10-07 337.115 45,363 -5,663 0.01% 15,292,535
2009-10-08 2009-10-06 332.347 51,026 +28 0.01% 16,958,324
2009-10-07 2009-10-05 329.521 50,998 +6,229 0.01% 16,804,925
2009-09-30 2009-09-28 336.055 44,769 +5,663 0.01% 15,044,854
2009-09-29 2009-09-25 342.766 39,106 +566 0.01% 13,404,195
2009-09-28 2009-09-24 347.534 38,540 -283 0.01% 13,393,948
2009-09-24 2009-09-22 357.787 38,823 +193 0.01% 13,890,349
2009-09-21 2009-09-17 356.012 38,630 -12,217 0.01% 13,752,738
2009-09-18 2009-09-16 345.896 50,847 -399 0.01% 17,587,767
2009-09-17 2009-09-15 338.442 51,246 +135 0.01% 17,343,798
2009-09-16 2009-09-14 341.991 51,111 -254 0.01% 17,479,525
2009-09-11 2009-09-09 340.039 51,365 +269 0.01% 17,466,116
2009-09-10 2009-09-08 339.684 51,096 -2,817 0.01% 17,356,509
2009-09-09 2009-09-07 333.828 53,913 -282 0.01% 17,997,651
2009-09-08 2009-09-04 330.456 54,195 +193 0.01% 17,909,045
2009-09-07 2009-09-03 319.985 54,002 +282 0.01% 17,279,816
2009-09-04 2009-09-02 320.162 53,720 +2,726 0.01% 17,199,114
2009-09-03 2009-09-01 325.486 50,994 +153 0.01% 16,597,854
2009-09-02 2009-08-31 326.374 50,841 +5,635 0.01% 16,593,170
2009-09-01 2009-08-28 337.732 45,206 +11,269 0.01% 15,267,517
2009-08-31 2009-08-27 346.251 33,937 +153 0.01% 11,750,714
2009-08-26 2009-08-24 354.770 33,784 -5,634 0.01% 11,985,534
2009-08-24 2009-08-20 347.138 39,418 +11 0.01% 13,683,493
2009-08-21 2009-08-19 333.295 39,407 +79 0.01% 13,134,166
2009-08-19 2009-08-17 338.619 39,328 +146 0.01% 13,317,226
2009-08-18 2009-08-14 342.346 39,182 +5,634 0.01% 13,413,817
2009-08-14 2009-08-12 340.572 33,548 +3,100 0.01% 11,425,498
2009-08-11 2009-08-07 337.022 30,448 +8,451 0.00% 10,261,652
2009-08-07 2009-08-05 343.944 21,997 +2,818 0.00% 7,565,729
2009-07-30 2009-07-28 364.886 19,179 -140 0.00% 6,998,140
2009-07-29 2009-07-27 359.916 19,319 -2,818 0.00% 6,953,223
2009-07-28 2009-07-24 350.865 22,137 -267 0.00% 7,767,101
2009-07-27 2009-07-23 352.462 22,404 +264 0.00% 7,896,567
2009-07-17 2009-07-15 312.886 22,140 -36 0.00% 6,927,292
2009-07-16 2009-07-14 306.142 22,176 -5,916 0.00% 6,789,001
2009-07-15 2009-07-13 295.848 28,092 +2,817 0.00% 8,310,972
2009-07-13 2009-07-09 302.947 25,275 -281 0.00% 7,656,993
2009-07-10 2009-07-08 298.155 25,556 +2,958 0.00% 7,619,662
2009-07-09 2009-07-07 304.545 22,598 +272 0.00% 6,882,098
2009-07-08 2009-07-06 306.852 22,326 +56 0.00% 6,850,771
2009-07-07 2009-07-03 309.336 22,270 -7 0.00% 6,888,920
2009-07-06 2009-07-02 309.691 22,277 -91 0.00% 6,898,993
2009-07-03 2009-06-30 316.258 22,368 +210 0.00% 7,074,054
2009-06-30 2009-06-26 330.811 22,158 +141 0.00% 7,330,102
2009-06-29 2009-06-25 322.469 22,017 -5,621 0.00% 7,099,808
2009-06-24 2009-06-22 315.548 27,638 -282 0.00% 8,721,113
2009-06-22 2009-06-18 304.722 27,920 +2,817 0.00% 8,507,839
2009-06-18 2009-06-16 311.466 25,103 +3,211 0.00% 7,818,731
2009-06-16 2009-06-12 324.244 21,892 +223 0.00% 7,098,352
2009-06-15 2009-06-11 324.599 21,669 +775 0.00% 7,033,737
2009-06-12 2009-06-10 333.473 20,894 -282 0.00% 6,967,579
2009-06-09 2009-06-05 339.152 21,176 -43 0.00% 7,181,880
2009-06-08 2009-06-04 335.247 21,219 +260 0.00% 7,113,616
2009-06-05 2009-06-03 339.329 20,959 +77 0.00% 7,112,004
2009-06-04 2009-06-02 334.360 20,882 -279 0.00% 6,982,107
2009-06-03 2009-06-01 348.558 21,161 -141 0.00% 7,375,835
2009-06-02 2009-05-29 340.039 21,302 +143 0.00% 7,243,516
2009-06-01 2009-05-27 339.507 21,159 -6,058 0.00% 7,183,625
2009-05-29 2009-05-26 323.002 27,217 -2,817 0.00% 8,791,140
2009-05-26 2009-05-22 294.606 30,034 -282 0.00% 8,848,197
2009-05-25 2009-05-21 294.606 30,316 +133 0.00% 8,931,276
2009-05-22 2009-05-20 298.155 30,183 -35 0.00% 8,999,227
2009-05-15 2009-05-13 306.674 30,218 -9 0.00% 9,267,082
2009-05-14 2009-05-12 300.818 30,227 +86 0.00% 9,092,814
2009-05-12 2009-05-08 315.311 30,141 +690 0.00% 9,503,778
2009-05-08 2009-05-06 321.668 29,451 +221 0.00% 9,473,435
2009-05-06 2009-05-04 313.676 29,230 -418 0.00% 9,168,748
2009-05-05 2009-04-30 293.152 29,648 +146 0.00% 8,691,362
2009-04-29 2009-04-27 278.621 29,502 +178 0.00% 8,219,884
2009-04-24 2009-04-22 274.444 29,324 -7 0.00% 8,047,789
2009-04-23 2009-04-21 280.801 29,331 +74 0.00% 8,236,169
2009-04-17 2009-04-15 277.168 29,257 -19 0.00% 8,109,110
2009-04-16 2009-04-14 279.529 29,276 -193 0.00% 8,183,503
2009-04-15 2009-04-09 269.903 29,469 -82 0.00% 7,953,771
2009-04-14 2009-04-08 261.366 29,551 +276 0.00% 7,723,637
2009-04-08 2009-04-06 274.262 29,275 -153 0.00% 8,029,024
2009-04-07 2009-04-03 265.907 29,428 -2,478 0.00% 7,825,115
2009-04-06 2009-04-02 261.548 31,906 -40 0.01% 8,344,950
2009-04-03 2009-04-01 241.387 31,946 -138 0.01% 7,711,349
2009-04-02 2009-03-31 242.477 32,084 +89 0.01% 7,779,625
2009-04-01 2009-03-30 243.022 31,995 -646 0.01% 7,775,478
2009-03-31 2009-03-27 256.099 32,641 +176 0.01% 8,359,330
2009-03-27 2009-03-25 254.646 32,465 -91 0.01% 8,267,083
2009-03-26 2009-03-24 257.552 32,556 +295 0.01% 8,384,867
2009-03-25 2009-03-23 248.107 32,261 -2,329 0.01% 8,004,190
2009-03-20 2009-03-18 231.216 34,590 -151 0.01% 7,997,751
2009-03-19 2009-03-17 230.671 34,741 +84 0.01% 8,013,734
2009-03-18 2009-03-16 235.212 34,657 -2,753 0.01% 8,151,727
2009-03-17 2009-03-13 228.128 37,410 -2,773 0.01% 8,534,267
2009-03-16 2009-03-12 217.412 40,183 -277 0.01% 8,736,257
2009-03-13 2009-03-11 214.687 40,460 -3,579 0.01% 8,686,248
2009-03-12 2009-03-10 203.426 44,039 +493 0.01% 8,958,687
2009-03-11 2009-03-09 204.516 43,546 +3,028 0.01% 8,905,854
2009-03-10 2009-03-06 212.326 40,518 +2,390 0.01% 8,603,029
2009-03-09 2009-03-05 219.591 38,128 +275 0.01% 8,372,578
2009-03-06 2009-03-04 223.769 37,853 -826 0.01% 8,470,322
2009-03-05 2009-03-03 223.406 38,679 -36 0.01% 8,641,104
2009-03-04 2009-03-02 221.226 38,715 +3,461 0.01% 8,564,765
2009-03-03 2009-02-27 231.942 35,254 +239 0.01% 8,176,891
2009-03-02 2009-02-26 235.030 35,015 +159 0.01% 8,229,573
2009-02-27 2009-02-25 236.483 34,856 -44 0.01% 8,242,850
2009-02-26 2009-02-24 233.940 34,900 +237 0.01% 8,164,511
2009-02-25 2009-02-23 239.026 34,663 -5,934 0.01% 8,285,351
2009-02-24 2009-02-20 229.036 40,597 +5,776 0.01% 9,298,179
2009-02-23 2009-02-19 235.756 34,821 +2,839 0.01% 8,209,275
2009-02-20 2009-02-18 242.295 31,982 -15 0.01% 7,749,083
2009-02-19 2009-02-17 237.936 31,997 +64 0.01% 7,613,239
2009-02-18 2009-02-16 246.836 31,933 -551 0.01% 7,882,211
2009-02-17 2009-02-13 245.564 32,484 -734 0.01% 7,976,917
2009-02-16 2009-02-12 240.116 33,218 -78 0.01% 7,976,159
2009-02-13 2009-02-11 242.114 33,296 +172 0.01% 8,061,412
2009-02-12 2009-02-10 245.383 33,124 +97 0.01% 8,128,062
2009-02-11 2009-02-09 246.654 33,027 -997 0.01% 8,146,251
2009-02-10 2009-02-06 241.569 34,024 +4 0.01% 8,219,131
2009-02-09 2009-02-05 234.667 34,020 +57 0.01% 7,983,360
2009-02-06 2009-02-04 240.842 33,963 +119 0.01% 8,179,720
2009-02-05 2009-02-03 240.479 33,844 +1,652 0.01% 8,138,766
2009-02-02 2009-01-29 250.287 32,192 +138 0.01% 8,057,236
2009-01-30 2009-01-23 245.746 32,054 +35 0.01% 7,877,146
2009-01-29 2009-01-22 249.015 32,019 -275 0.01% 7,973,227
2009-01-23 2009-01-21 247.018 32,294 +270 0.01% 7,977,185
2009-01-21 2009-01-19 262.275 32,024 -208 0.01% 8,399,079
2009-01-20 2009-01-16 255.373 32,232 +265 0.01% 8,231,168
2009-01-19 2009-01-15 255.191 31,967 +108 0.01% 8,157,688
2009-01-15 2009-01-13 265.181 31,859 +2,510 0.00% 8,448,389
2009-01-13 2009-01-09 277.531 29,349 -177 0.00% 8,145,271
2009-01-12 2009-01-08 278.076 29,526 -307 0.00% 8,210,483
2009-01-09 2009-01-07 286.068 29,833 +345 0.00% 8,534,270
2009-01-08 2009-01-06 296.058 29,488 +191 0.00% 8,730,152
2009-01-06 2009-01-02 279.348 29,297 -550 0.00% 8,184,052
2009-01-05 2008-12-31 266.270 29,847 +32 0.00% 7,947,372
2008-12-30 2008-12-24 265.181 29,815 +4 0.00% 7,906,360
2008-12-29 2008-12-22 279.893 29,811 +87 0.00% 8,343,880
2008-12-23 2008-12-19 295.876 29,724 -2,577 0.00% 8,794,623
2008-12-19 2008-12-17 292.425 32,301 +219 0.01% 9,445,626
2008-12-18 2008-12-16 291.699 32,082 -78 0.01% 9,358,276
2008-12-17 2008-12-15 290.609 32,160 -275 0.01% 9,345,981
2008-12-16 2008-12-12 283.344 32,435 +41 0.01% 9,190,251
2008-12-15 2008-12-11 304.050 32,394 +121 0.01% 9,849,381
2008-12-12 2008-12-10 293.152 32,273 -8,142 0.01% 9,460,885
2008-12-11 2008-12-09 268.813 40,415 -2,784 0.01% 10,864,086
2008-12-10 2008-12-08 264.999 43,199 -2,753 0.01% 11,447,690
2008-12-09 2008-12-05 245.201 45,952 -324 0.01% 11,267,487
2008-12-08 2008-12-04 237.936 46,276 +16 0.01% 11,010,727
2008-12-05 2008-12-03 246.291 46,260 +450 0.01% 11,393,423
2008-12-03 2008-12-01 259.732 45,810 -27 0.01% 11,898,308
2008-12-02 2008-11-28 265.181 45,837 -283 0.01% 12,155,083
2008-12-01 2008-11-27 254.828 46,120 -82 0.01% 11,752,652
2008-11-28 2008-11-26 254.283 46,202 +201 0.01% 11,748,372
2008-11-27 2008-11-25 241.569 46,001 -52 0.01% 11,112,398
2008-11-26 2008-11-24 238.481 46,053 +58 0.01% 10,982,761
2008-11-25 2008-11-21 243.567 45,995 +125 0.01% 11,202,844
2008-11-21 2008-11-19 236.120 45,870 -86 0.01% 10,830,811
2008-11-19 2008-11-17 245.564 45,956 -144 0.01% 11,285,162
2008-11-17 2008-11-13 237.936 46,100 -276 0.01% 10,968,850
2008-11-14 2008-11-12 253.920 46,376 +357 0.01% 11,775,771
2008-11-12 2008-11-10 290.609 46,019 -75 0.01% 13,373,530
2008-11-10 2008-11-06 273.172 46,094 +96 0.01% 12,591,606
2008-11-07 2008-11-05 294.241 45,998 -276 0.01% 13,534,520
2008-11-06 2008-11-04 282.799 46,274 +262 0.01% 13,086,230
2008-11-05 2008-11-03 278.440 46,012 -527 0.01% 12,811,564
2008-11-04 2008-10-31 263.546 46,539 +502 0.01% 12,265,164
2008-11-03 2008-10-30 273.536 46,037 -12 0.01% 12,592,759
2008-10-30 2008-10-28 254.283 46,049 -7 0.01% 11,709,467
2008-10-29 2008-10-27 217.957 46,056 +12 0.01% 10,038,212
2008-10-28 2008-10-24 250.650 46,044 -17 0.01% 11,540,936
2008-10-24 2008-10-22 270.993 46,061 +22 0.01% 12,482,198
2008-10-21 2008-10-17 259.732 46,039 +171 0.01% 11,957,787
2008-10-17 2008-10-15 286.976 45,868 -106 0.01% 13,163,027
2008-10-16 2008-10-14 296.058 45,974 -5,512 0.01% 13,610,961
2008-10-15 2008-10-13 281.164 51,486 -3,531 0.01% 14,476,014
2008-10-14 2008-10-10 245.201 55,017 +17 0.01% 13,490,237
2008-10-13 2008-10-09 266.815 55,000 +138 0.01% 14,674,840
2008-10-10 2008-10-08 263.364 54,862 +3,048 0.01% 14,448,692
2008-10-09 2008-10-06 285.342 51,814 +5,439 0.01% 14,784,689
2008-10-08 2008-10-03 305.866 46,375 +154 0.01% 14,184,528
2008-10-06 2008-10-02 315.674 46,221 +45 0.01% 14,590,763
2008-10-02 2008-09-29 316.037 46,176 +2,927 0.01% 14,593,332
2008-09-29 2008-09-25 346.396 43,249 +243 0.01% 14,981,267
2008-09-26 2008-09-24 343.291 43,006 +137 0.01% 14,763,592
2008-09-24 2008-09-22 367.760 42,869 +134 0.01% 15,765,507
2008-09-23 2008-09-19 361.369 42,735 -271 0.01% 15,443,105
2008-09-22 2008-09-18 336.535 43,006 -146 0.01% 14,473,032
2008-09-19 2008-09-17 347.126 43,152 +146 0.01% 14,979,185
2008-09-18 2008-09-16 361.917 43,006 +12 0.01% 15,564,595
2008-09-16 2008-09-11 364.108 42,994 +2,874 0.01% 15,654,462
2008-09-12 2008-09-10 379.081 40,120 +7 0.01% 15,208,746
2008-09-10 2008-09-08 396.611 40,113 -3,269 0.01% 15,909,264
2008-09-09 2008-09-05 383.829 43,382 +5,407 0.01% 16,651,272
2008-09-08 2008-09-04 407.202 37,975 -274 0.01% 15,463,499
2008-09-05 2008-09-03 409.759 38,249 +465 0.01% 15,672,853
2008-09-04 2008-09-02 410.489 37,784 +40 0.01% 15,509,913
2008-09-01 2008-08-28 398.437 37,744 +17 0.01% 15,038,614
2008-08-28 2008-08-26 388.942 37,727 -2,756 0.01% 14,673,611
2008-08-27 2008-08-25 382.733 40,483 -137 0.01% 15,494,198
2008-08-25 2008-08-20 379.812 40,620 -34 0.01% 15,427,956
2008-08-21 2008-08-19 372.508 40,654 +2,738 0.01% 15,143,930
2008-08-20 2008-08-18 389.307 37,916 +48 0.01% 14,760,968
2008-08-19 2008-08-15 395.150 37,868 +261 0.01% 14,963,554
2008-08-15 2008-08-13 400.628 37,607 -253 0.01% 15,066,433
2008-08-14 2008-08-12 401.359 37,860 -2,738 0.01% 15,195,445
2008-08-13 2008-08-11 399.168 40,598 +40 0.01% 16,205,407
2008-08-12 2008-08-08 399.898 40,558 -1,369 0.01% 16,219,064
2008-08-04 2008-07-31 402.454 41,927 -2 0.01% 16,873,707
2008-08-01 2008-07-30 399.168 41,929 +266 0.01% 16,736,699
2008-07-30 2008-07-28 402.454 41,663 -274 0.01% 16,767,459
2008-07-29 2008-07-25 405.376 41,937 -12 0.01% 17,000,256
2008-07-28 2008-07-24 406.837 41,949 +110 0.01% 17,066,401
2008-07-24 2008-07-22 401.724 41,839 +186 0.01% 16,807,732
2008-07-23 2008-07-21 399.898 41,653 -4,481 0.01% 16,656,952
2008-07-22 2008-07-18 386.020 46,134 -53 0.01% 17,808,659
2008-07-21 2008-07-17 383.099 46,187 -110 0.01% 17,694,177
2008-07-18 2008-07-16 376.525 46,297 +83 0.01% 17,431,977
2008-07-17 2008-07-15 378.716 46,214 +217 0.01% 17,501,991
2008-07-11 2008-07-09 387.846 45,997 -3,012 0.01% 17,839,766
2008-07-10 2008-07-08 380.177 49,009 +3,117 0.01% 18,632,095
2008-07-09 2008-07-07 384.925 45,892 -274 0.01% 17,664,963
2008-07-08 2008-07-04 375.795 46,166 +14 0.01% 17,348,932
2008-07-02 2008-06-27 392.229 46,152 +5,476 0.01% 18,102,141
2008-06-30 2008-06-26 403.185 40,676 +16 0.01% 16,399,947
2008-06-26 2008-06-24 409.393 40,660 +43 0.01% 16,645,932
2008-06-23 2008-06-19 416.332 40,617 -274 0.01% 16,910,164
2008-06-20 2008-06-18 420.715 40,891 +443 0.01% 17,203,442
2008-06-18 2008-06-16 417.063 40,448 -221 0.01% 16,869,348
2008-06-17 2008-06-13 412.680 40,669 +2,999 0.01% 16,783,289
2008-06-16 2008-06-12 425.827 37,670 -170 0.01% 16,040,921
2008-06-12 2008-06-10 441.896 37,840 +5,608 0.01% 16,721,361
2008-06-11 2008-06-06 459.791 32,232 -177 0.01% 14,819,997
2008-06-10 2008-06-05 456.505 32,409 -2,738 0.01% 14,794,857
2008-06-04 2008-06-02 446.644 35,147 -2,382 0.01% 15,698,200
2008-06-03 2008-05-30 437.879 37,529 +2,738 0.01% 16,433,168
2008-06-02 2008-05-29 442.992 34,791 +2,738 0.01% 15,412,136
2008-05-30 2008-05-28 439.340 32,053 -170 0.01% 14,082,165
2008-05-27 2008-05-23 453.583 32,223 -274 0.01% 14,615,804
2008-05-26 2008-05-22 460.522 32,497 +273 0.01% 14,965,578
2008-05-22 2008-05-20 461.983 32,224 -290 0.01% 14,886,929
2008-05-21 2008-05-19 476.591 32,514 +269 0.01% 15,495,873
2008-05-20 2008-05-16 468.922 32,245 -5 0.01% 15,120,374
2008-05-19 2008-05-15 453.948 32,250 -548 0.01% 14,639,828
2008-05-16 2008-05-14 446.279 32,798 -35 0.01% 14,637,055
2008-05-15 2008-05-13 444.088 32,833 -359 0.01% 14,580,730
2008-05-14 2008-05-09 450.595 33,192 +547 0.01% 14,956,149
2008-05-13 2008-05-08 453.935 32,645 +1,064 0.01% 14,818,723
2008-05-09 2008-05-07 457.276 31,581 +269 0.01% 14,441,232
2008-05-06 2008-05-02 462.101 31,312 -44 0.01% 14,469,310
2008-05-02 2008-04-29 457.276 31,356 +97 0.01% 14,338,345
2008-04-29 2008-04-25 449.853 31,259 -538 0.01% 14,061,944
2008-04-28 2008-04-24 451.337 31,797 +252 0.01% 14,351,172
2008-04-25 2008-04-23 451.708 31,545 +292 0.01% 14,249,144
2008-04-17 2008-04-15 431.294 31,253 -19 0.01% 13,479,243
2008-04-15 2008-04-11 440.202 31,272 -245 0.01% 13,766,008
2008-04-11 2008-04-09 441.316 31,517 +256 0.01% 13,908,951
2008-04-09 2008-04-07 451.708 31,261 -539 0.01% 14,120,859
2008-04-08 2008-04-03 445.027 31,800 -120 0.01% 14,151,874
2008-04-07 2008-04-02 437.233 31,920 +12 0.01% 13,956,478
2008-03-31 2008-03-27 408.653 31,908 -2,635 0.01% 13,039,309
2008-03-28 2008-03-26 402.343 34,543 -2,695 0.01% 13,898,150
2008-03-26 2008-03-20 374.135 37,238 -1 0.01% 13,932,035
2008-03-25 2008-03-19 391.951 37,239 -2,700 0.01% 14,595,857
2008-03-19 2008-03-17 367.639 39,939 +2,696 0.01% 14,683,153
2008-03-18 2008-03-14 389.724 37,243 -161 0.01% 14,514,485
2008-03-17 2008-03-13 393.435 37,404 +356 0.01% 14,716,061
2008-03-13 2008-03-11 406.426 37,048 -2,672 0.01% 15,057,281
2008-03-12 2008-03-10 393.064 39,720 +2,586 0.01% 15,612,515
2008-03-11 2008-03-07 397.518 37,134 +2,694 0.01% 14,761,445
2008-03-05 2008-03-03 425.356 34,440 +445 0.01% 14,649,251
2008-03-03 2008-02-28 445.027 33,995 +41 0.01% 15,128,710
2008-02-29 2008-02-27 439.460 33,954 -2,694 0.01% 14,921,425
2008-02-28 2008-02-26 424.613 36,648 -119 0.01% 15,561,232
2008-02-27 2008-02-25 415.705 36,767 -270 0.01% 15,284,241
2008-02-26 2008-02-22 415.705 37,037 +2,709 0.01% 15,396,482
2008-02-22 2008-02-20 433.893 34,328 +10 0.01% 14,894,663
2008-02-21 2008-02-19 445.770 34,318 -140 0.01% 15,297,929
2008-02-19 2008-02-15 453.193 34,458 -21 0.01% 15,616,129
2008-02-18 2008-02-14 445.399 34,479 -13 0.01% 15,356,900
2008-02-15 2008-02-13 430.552 34,492 -16 0.01% 14,850,601
2008-02-14 2008-02-12 424.242 34,508 +81 0.01% 14,639,751
2008-02-13 2008-02-11 419.788 34,427 -137 0.01% 14,452,050
2008-02-12 2008-02-06 442.058 34,564 -116 0.01% 15,279,299
2008-02-11 2008-02-04 467.297 34,680 +215 0.01% 16,205,875
2008-01-31 2008-01-29 473.978 34,465 -289 0.01% 16,335,666
2008-01-30 2008-01-28 464.328 34,754 +176 0.01% 16,137,259
2008-01-29 2008-01-25 487.712 34,578 +26 0.01% 16,864,089
2008-01-28 2008-01-24 453.564 34,552 -26 0.01% 15,671,554
2008-01-25 2008-01-23 482.515 34,578 -7,778 0.01% 16,684,411
2008-01-24 2008-01-22 437.233 42,356 +7,708 0.01% 18,519,442
2008-01-23 2008-01-21 459.503 34,648 +243 0.01% 15,920,858
2008-01-22 2008-01-18 481.773 34,405 +27 0.01% 16,575,396
2008-01-21 2008-01-17 480.288 34,378 -621 0.01% 16,511,349
2008-01-18 2008-01-16 479.546 34,999 +5,859 0.01% 16,783,627
2008-01-17 2008-01-15 503.672 29,140 +76 0.00% 14,676,992
2008-01-16 2008-01-14 507.383 29,064 -269 0.00% 14,746,589
2008-01-15 2008-01-11 507.754 29,333 +180 0.00% 14,893,962
2008-01-14 2008-01-10 523.343 29,153 +808 0.00% 15,257,031
2008-01-10 2008-01-08 529.282 28,345 +135 0.00% 15,002,500
2008-01-09 2008-01-07 545.613 28,210 -809 0.00% 15,391,753
2008-01-07 2008-01-03 527.055 29,019 -245 0.00% 15,294,611
2008-01-02 2007-12-27 525.199 29,264 +46 0.00% 15,369,431
2007-12-28 2007-12-24 526.313 29,218 -5,157 0.00% 15,377,806
2007-12-27 2007-12-20 499.589 34,375 -269 0.01% 17,173,366
2007-12-21 2007-12-19 496.991 34,644 -5,176 0.01% 17,217,745
2007-12-19 2007-12-17 489.567 39,820 +8,083 0.01% 19,494,572
2007-12-18 2007-12-14 519.261 31,737 +5,388 0.01% 16,479,774
2007-12-17 2007-12-13 517.405 26,349 +270 0.00% 13,633,099
2007-12-14 2007-12-12 532.623 26,079 -528 0.00% 13,890,264
2007-12-13 2007-12-11 544.129 26,607 +52 0.00% 14,477,632
2007-12-11 2007-12-07 524.828 26,555 +11,720 0.00% 13,936,810
2007-12-10 2007-12-06 548.212 14,835 +187 0.00% 8,132,718
2007-12-07 2007-12-05 560.089 14,648 +161 0.00% 8,204,181
2007-12-06 2007-12-04 564.172 14,487 +29 0.00% 8,173,155
2007-12-05 2007-12-03 557.119 14,458 -1,032 0.00% 8,054,834
2007-12-04 2007-11-30 543.015 15,490 -2,947 0.00% 8,411,305
2007-12-03 2007-11-29 534.107 18,437 -5,508 0.00% 9,847,335
2007-11-30 2007-11-28 519.261 23,945 +5,658 0.00% 12,433,695
2007-11-29 2007-11-27 512.208 18,287 +289 0.00% 9,366,756
2007-11-28 2007-11-26 519.261 17,998 -2,956 0.00% 9,345,652
2007-11-26 2007-11-22 477.690 20,954 +56 0.00% 10,009,518
2007-11-23 2007-11-21 488.825 20,898 +2,814 0.00% 10,215,466
2007-11-22 2007-11-20 518.518 18,084 +61 0.00% 9,376,885
2007-11-20 2007-11-16 511.095 18,023 +3,513 0.00% 9,211,465
2007-11-19 2007-11-15 536.705 14,510 +539 0.00% 7,787,595
2007-11-16 2007-11-14 556.006 13,971 -269 0.00% 7,767,960
2007-11-13 2007-11-09 529.653 14,240 +142 0.00% 7,542,262
2007-11-12 2007-11-08 527.426 14,098 +169 0.00% 7,435,655
2007-11-09 2007-11-07 540.046 13,929 -2,694 0.00% 7,522,299
2007-11-08 2007-11-06 530.024 16,623 -522 0.00% 8,810,596
2007-11-07 2007-11-05 492.908 17,145 +3,354 0.00% 8,450,905
2007-11-06 2007-11-02 521.859 13,791 +5,658 0.00% 7,196,954
2007-10-30 2007-10-26 540.046 8,133 -256 0.00% 4,392,193
2007-10-29 2007-10-25 513.322 8,389 -269 0.00% 4,306,258
2007-10-25 2007-10-23 482.886 8,658 -272 0.00% 4,180,830
2007-10-24 2007-10-22 465.070 8,930 +285 0.00% 4,153,079
2007-10-22 2007-10-17 495.135 8,645 -200 0.00% 4,280,441
2007-10-18 2007-10-16 482.515 8,845 +69 0.00% 4,267,847
2007-10-17 2007-10-15 509.981 8,776 +392 0.00% 4,475,597
2007-10-15 2007-10-11 504.785 8,384 -522 0.00% 4,232,119
2007-10-12 2007-10-10 494.393 8,906 +250 0.00% 4,403,060
2007-10-10 2007-10-08 469.896 8,656 +16 0.00% 4,067,416
2007-10-09 2007-10-05 474.721 8,640 +184 0.00% 4,101,587
2007-10-03 2007-09-28 477.697 8,456 +16 0.00% 4,039,409
2007-10-02 2007-09-27 485.895 8,440 -472 0.00% 4,100,953
2007-09-28 2007-09-25 462.793 8,912 +137 0.00% 4,124,407
2007-09-25 2007-09-21 461.675 8,775 -18 0.00% 4,051,196
2007-09-24 2007-09-20 473.599 8,793 -14 0.00% 4,164,352
2007-09-20 2007-09-18 447.143 8,807 -89 0.00% 3,937,985
2007-09-19 2007-09-17 446.770 8,896 +64 0.00% 3,974,466
2007-09-18 2007-09-14 476.207 8,832 -3,746 0.00% 4,205,859
2007-09-17 2007-09-13 453.477 12,578 +1,073 0.00% 5,703,835
2007-09-14 2007-09-12 443.416 11,505 -3,220 0.00% 5,101,506
2007-09-13 2007-09-11 426.649 14,725 +110 0.00% 6,282,400
2007-09-12 2007-09-10 428.884 14,615 -8 0.00% 6,268,144
2007-09-11 2007-09-07 434.474 14,623 +26 0.00% 6,353,307
2007-09-10 2007-09-06 432.238 14,597 -2,724 0.00% 6,309,376
2007-09-07 2007-09-05 427.394 17,321 +269 0.00% 7,402,888
2007-09-06 2007-09-04 424.040 17,052 -2,654 0.00% 7,230,734
2007-09-04 2007-08-31 427.394 19,706 -5,368 0.00% 8,422,222
2007-09-03 2007-08-30 417.333 25,074 -249 0.00% 10,464,210
2007-08-29 2007-08-27 416.960 25,323 -2,684 0.00% 10,558,690
2007-08-27 2007-08-23 408.018 28,007 -2,461 0.00% 11,427,349
2007-08-24 2007-08-22 397.584 30,468 -2,659 0.00% 12,113,598
2007-08-23 2007-08-21 383.797 33,127 -269 0.01% 12,714,056
2007-08-22 2007-08-20 382.307 33,396 -118 0.01% 12,767,522
2007-08-21 2007-08-17 368.520 33,514 +268 0.01% 12,350,580
2007-08-17 2007-08-15 381.189 33,246 +162 0.01% 12,673,011
2007-08-14 2007-08-10 384.543 33,084 +2,683 0.01% 12,722,208
2007-08-08 2007-08-06 391.250 30,401 +2,684 0.00% 11,894,384
2007-08-03 2007-08-01 392.740 27,717 +2,684 0.00% 10,885,581
2007-08-01 2007-07-30 406.155 25,033 +161 0.00% 10,167,266
2007-07-31 2007-07-27 400.938 24,872 +8,051 0.00% 9,972,126
2007-07-26 2007-07-24 428.512 16,821 -2,620 0.00% 7,207,994
2007-07-23 2007-07-19 424.785 19,441 -3,372 0.00% 8,258,254
2007-07-20 2007-07-18 407.645 22,813 +129 0.00% 9,299,605
2007-07-18 2007-07-16 399.820 22,684 +188 0.00% 9,069,517
2007-07-17 2007-07-13 406.900 22,496 -2,684 0.00% 9,153,617
2007-07-12 2007-07-10 407.272 25,180 -2,684 0.00% 10,255,118
2007-07-11 2007-07-09 414.352 27,864 -256 0.00% 11,545,508
2007-07-09 2007-07-05 383.425 28,120 +36 0.00% 10,781,905
2007-06-29 2007-06-27 381.934 28,084 -112 0.00% 10,726,243
2007-06-28 2007-06-26 382.680 28,196 +1,342 0.00% 10,790,032
2007-06-27 2007-06-25 380.071 26,854 -62 0.00% 10,206,432
2007-06-26 2007-06-22 382.680 26,916 0.00% 10,300,202

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