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: HANG TAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 100,792 +0 0.00% 5,246,224
2025-10-13 2025-10-09 52.000 100,792 +0 0.00% 5,241,184
2025-10-10 2025-10-08 51.300 100,792 +0 0.00% 5,170,630
2025-10-09 2025-10-06 50.550 100,792 +0 0.00% 5,095,036
2025-10-08 2025-10-03 51.200 100,792 +0 0.00% 5,160,550
2025-10-06 2025-10-02 51.600 100,792 +0 0.00% 5,200,867
2025-10-03 2025-09-30 51.250 100,792 +0 0.00% 5,165,590
2025-10-02 2025-09-29 50.900 100,792 +0 0.00% 5,130,313
2025-09-30 2025-09-26 49.700 100,792 +0 0.00% 5,009,362
2025-09-29 2025-09-25 50.100 100,792 +0 0.00% 5,049,679
2025-09-26 2025-09-24 50.450 100,792 +0 0.00% 5,084,956
2025-09-25 2025-09-23 50.300 100,792 -5,000 0.00% 5,069,838
2025-09-23 2025-09-19 50.550 105,792 +3,000 0.00% 5,347,786
2025-09-15 2025-09-11 52.916 102,792 +1,391 0.00% 5,439,374
2025-09-08 2025-09-04 51.345 101,401 -986 0.00% 5,206,439
2025-08-04 2025-07-31 52.105 102,387 -986 0.00% 5,334,909
2025-08-01 2025-07-30 53.271 103,373 -987 0.00% 5,506,795
2025-07-31 2025-07-29 54.031 104,360 +4,672 0.00% 5,638,718
2025-07-30 2025-07-28 53.727 99,688 +1,973 0.00% 5,355,966
2025-07-24 2025-07-22 51.396 97,715 +986 0.00% 5,022,134
2025-07-04 2025-07-02 49.926 96,729 -4,774 0.00% 4,829,276
2025-06-26 2025-06-24 49.520 101,503 -987 0.00% 5,026,463
2025-06-13 2025-06-11 47.037 102,490 -1,973 0.00% 4,820,794
2025-06-11 2025-06-09 46.733 104,463 -493 0.00% 4,881,828
2025-06-05 2025-06-03 46.428 104,956 -3,946 0.00% 4,872,948
2025-05-27 2025-05-23 47.314 108,902 +3,672 0.00% 5,152,621
2025-05-13 2025-05-09 46.790 105,230 +477 0.00% 4,923,685
2025-05-09 2025-05-07 46.790 104,753 +953 0.00% 4,901,366
2025-04-30 2025-04-28 45.111 103,800 -9,532 0.00% 4,682,541
2025-04-17 2025-04-15 43.905 113,332 +9,532 0.00% 4,975,810
2025-04-09 2025-04-07 42.174 103,800 -28,119 0.00% 4,377,632
2025-04-03 2025-04-01 46.685 131,919 -4,766 0.00% 6,158,616
2025-04-02 2025-03-31 45.898 136,685 -953 0.00% 6,273,569
2025-04-01 2025-03-28 47.367 137,638 +19,064 0.00% 6,519,464
2025-03-31 2025-03-27 47.944 118,574 -8,103 0.00% 5,684,882
2025-03-28 2025-03-26 47.524 126,677 +19,064 0.00% 6,020,212
2025-03-25 2025-03-21 45.373 107,613 -476 0.00% 4,882,774
2025-03-21 2025-03-19 48.049 108,089 -19,541 0.00% 5,193,532
2025-03-20 2025-03-18 47.472 127,630 +953 0.00% 6,058,807
2025-03-19 2025-03-17 48.835 126,677 -953 0.00% 6,186,332
2025-03-17 2025-03-13 51.825 127,630 +13,345 0.00% 6,614,477
2025-03-14 2025-03-12 51.773 114,285 +5,719 0.00% 5,916,872
2025-03-13 2025-03-11 52.402 108,566 -13,345 0.00% 5,689,120
2025-03-12 2025-03-10 52.035 121,911 +11,439 0.00% 6,343,667
2025-03-11 2025-03-07 51.930 110,472 +9,055 0.00% 5,736,846
2025-03-10 2025-03-06 54.081 101,417 -476 0.00% 5,484,730
2025-03-07 2025-03-05 49.412 101,893 -3,813 0.00% 5,034,786
2025-01-14 2025-01-10 42.331 105,706 -5,719 0.00% 4,474,649
2025-01-13 2025-01-09 42.488 111,425 -5,720 0.00% 4,734,275
2024-09-30 2024-09-26 46.265 117,145 +3,813 0.00% 5,419,736
2024-09-20 2024-09-17 44.954 113,332 -2,859 0.00% 5,094,707
2024-09-13 2024-09-11 44.372 116,191 +1,910 0.00% 5,155,617
2024-09-12 2024-09-10 44.799 114,281 +1,875 0.00% 5,119,625
2024-09-03 2024-08-30 45.919 112,406 -469 0.00% 5,161,518
2024-08-28 2024-08-26 45.119 112,875 -4,688 0.00% 5,092,757
2024-08-27 2024-08-23 44.105 117,563 -1,875 0.00% 5,185,146
2024-08-26 2024-08-22 44.212 119,438 -3,750 0.00% 5,280,583
2024-08-23 2024-08-21 43.305 123,188 +11,251 0.00% 5,334,691
2024-08-21 2024-08-19 43.892 111,937 -12,188 0.00% 4,913,130
2024-08-20 2024-08-16 41.972 124,125 +12,188 0.00% 5,209,773
2024-07-15 2024-07-11 41.279 111,937 -6,563 0.00% 4,620,611
2024-07-12 2024-07-10 39.412 118,500 +5,625 0.00% 4,670,330
2024-06-14 2024-06-12 39.999 112,875 +469 0.00% 4,514,855
2024-05-28 2024-05-24 45.967 112,406 +4,813 0.00% 5,166,969
2024-04-18 2024-04-16 39.894 107,593 +898 0.00% 4,292,294
2023-12-27 2023-12-21 45.298 106,695 +897 0.00% 4,833,114
2023-12-19 2023-12-15 46.023 105,798 -1,795 0.00% 4,869,114
2023-12-12 2023-12-08 44.797 107,593 -1,794 0.00% 4,819,838
2023-12-11 2023-12-07 44.463 109,387 +2,692 0.00% 4,863,635
2023-12-07 2023-12-05 44.184 106,695 -1,795 0.00% 4,714,218
2023-12-01 2023-11-29 43.627 108,490 +1,795 0.00% 4,733,080
2023-11-30 2023-11-28 44.407 106,695 -2,692 0.00% 4,737,997
2023-11-29 2023-11-27 44.741 109,387 +897 0.00% 4,894,109
2023-11-28 2023-11-24 44.908 108,490 +1,795 0.00% 4,872,111
2023-11-21 2023-11-17 44.797 106,695 -6,282 0.00% 4,779,611
2023-11-17 2023-11-15 45.521 112,977 -1,795 0.00% 5,142,857
2023-11-16 2023-11-14 44.128 114,772 -1,794 0.00% 5,064,698
2023-11-14 2023-11-10 43.237 116,566 -4,487 0.00% 5,039,947
2023-11-13 2023-11-09 43.683 121,053 +3,589 0.00% 5,287,910
2023-11-09 2023-11-07 44.017 117,464 +10,769 0.00% 5,170,402
2023-11-06 2023-11-02 44.908 106,695 -10,769 0.00% 4,791,500
2023-11-02 2023-10-31 44.073 117,464 -1,795 0.00% 5,176,946
2023-10-30 2023-10-26 43.348 119,259 +1,795 0.00% 5,169,674
2023-10-27 2023-10-25 43.738 117,464 +8,974 0.00% 5,137,677
2023-10-25 2023-10-20 44.240 108,490 +1,795 0.00% 4,799,573
2023-10-24 2023-10-19 44.463 106,695 -6,282 0.00% 4,743,942
2023-10-19 2023-10-17 45.410 112,977 -1,795 0.00% 5,130,268
2023-10-18 2023-10-16 45.187 114,772 -8,076 0.00% 5,186,199
2023-10-17 2023-10-13 45.466 122,848 +4,487 0.00% 5,585,353
2023-10-16 2023-10-12 46.468 118,361 -4,487 0.00% 5,500,055
2023-10-13 2023-10-11 45.967 122,848 +9,871 0.00% 5,646,956
2023-10-03 2023-09-28 45.410 112,977 +898 0.00% 5,130,268
2023-09-20 2023-09-18 46.078 112,079 -1,795 0.00% 5,164,427
2023-09-05 2023-08-31 48.496 113,874 +1,795 0.00% 5,522,452
2023-09-04 2023-08-30 48.099 112,079 +1,982 0.00% 5,390,901
2023-05-23 2023-05-19 60.441 110,097 +9,575 0.00% 6,654,335
2023-05-02 2023-04-27 61.623 100,522 -5,072 0.00% 6,194,512
2023-03-10 2023-03-08 57.070 105,594 +845 0.00% 6,026,218
2023-02-14 2023-02-10 58.489 104,749 +846 0.00% 6,126,669
2022-12-13 2022-12-09 53.758 103,903 -1,691 0.00% 5,585,605
2022-11-22 2022-11-18 51.511 105,594 +1,268 0.00% 5,439,208
2022-10-20 2022-10-18 50.210 104,326 -1,691 0.00% 5,238,157
2022-10-19 2022-10-17 50.269 106,017 +5,073 0.00% 5,329,331
2022-10-18 2022-10-14 50.269 100,944 +5,073 0.00% 5,074,318
2022-09-29 2022-09-27 53.521 95,871 -10,991 0.00% 5,131,143
2022-09-28 2022-09-26 52.516 106,862 -1,269 0.00% 5,611,960
2022-09-22 2022-09-20 57.129 108,131 +8,455 0.00% 6,177,398
2022-09-20 2022-09-16 57.898 99,676 -13,527 0.00% 5,771,006
2022-09-05 2022-09-01 60.269 113,203 +1,900 0.00% 6,822,674
2022-08-31 2022-08-29 61.352 111,303 +8,312 0.00% 6,828,668
2022-08-30 2022-08-26 62.796 102,991 -6,650 0.00% 6,467,386
2022-08-26 2022-08-24 60.991 109,641 +4,156 0.00% 6,687,132
2022-08-23 2022-08-19 62.916 105,485 +8,313 0.00% 6,636,688
2022-07-15 2022-07-13 64.119 97,172 -8,313 0.00% 6,230,564
2022-05-26 2022-05-24 65.141 105,485 +5,031 0.00% 6,871,446
2022-05-24 2022-05-20 70.349 100,454 +3,313 0.00% 7,066,800
2022-05-11 2022-05-06 68.483 97,141 +804 0.00% 6,652,469
2022-05-10 2022-05-05 69.478 96,337 -804 0.00% 6,693,284
2022-04-27 2022-04-25 69.478 97,141 +3,216 0.00% 6,749,144
2022-04-25 2022-04-21 72.028 93,925 -2,412 0.00% 6,765,232
2022-04-04 2022-03-31 71.593 96,337 +2,412 0.00% 6,897,019
2022-04-01 2022-03-30 73.085 93,925 -804 0.00% 6,864,549
2022-03-31 2022-03-29 72.401 94,729 +2,411 0.00% 6,858,496
2022-02-21 2022-02-17 74.827 92,318 -4,019 0.00% 6,907,883
2022-02-16 2022-02-14 74.329 96,337 +1,608 0.00% 7,160,675
2022-02-15 2022-02-11 74.516 94,729 -1,608 0.00% 7,058,830
2022-01-28 2022-01-26 69.291 96,337 +1,608 0.00% 6,675,307
2022-01-07 2022-01-05 65.373 94,729 -3,216 0.00% 6,192,680
2022-01-06 2022-01-04 63.942 97,945 -3,617 0.00% 6,262,797
2022-01-05 2022-01-03 63.818 101,562 -1,206 0.00% 6,481,441
2022-01-04 2021-12-31 62.574 102,768 +8,039 0.00% 6,430,561
2022-01-03 2021-12-29 63.631 94,729 -3,216 0.00% 6,027,699
2021-12-02 2021-11-30 60.770 97,945 +804 0.00% 5,952,094
2021-11-12 2021-11-10 65.497 97,141 -2,411 0.00% 6,362,443
2021-09-13 2021-09-09 67.176 99,552 +803 0.00% 6,687,545
2021-09-06 2021-09-02 71.791 98,749 +2,178 0.00% 7,089,262
2021-08-31 2021-08-27 71.349 96,571 +9,219 0.00% 6,890,257
2021-08-30 2021-08-26 72.422 87,352 -6,341 0.00% 6,326,169
2021-08-25 2021-08-23 72.169 93,693 +7,134 0.00% 6,761,752
2021-08-24 2021-08-20 71.601 86,559 +792 0.00% 6,197,752
2021-08-17 2021-08-13 72.800 85,767 -4,755 0.00% 6,243,845
2021-08-16 2021-08-12 73.242 90,522 -3,963 0.00% 6,629,983
2021-08-13 2021-08-11 72.611 94,485 +3,963 0.00% 6,860,634
2021-08-10 2021-08-06 72.989 90,522 -5,548 0.00% 6,607,141
2021-08-05 2021-08-03 71.538 96,070 +3,170 0.00% 6,872,693
2021-08-02 2021-07-29 72.485 92,900 +8,702 0.00% 6,733,825
2021-07-30 2021-07-28 72.548 84,198 +3,171 0.00% 6,108,375
2021-07-28 2021-07-26 72.358 81,027 -8,719 0.00% 5,862,991
2021-07-22 2021-07-20 72.106 89,746 +793 0.00% 6,471,239
2021-07-21 2021-07-19 73.052 88,953 -7,926 0.00% 6,498,232
2021-07-12 2021-07-08 73.242 96,879 +8,719 0.00% 7,095,581
2021-07-09 2021-07-07 74.693 88,160 +3,170 0.00% 6,584,903
2021-06-21 2021-06-17 74.819 84,990 -6,325 0.00% 6,358,850
2021-06-15 2021-06-10 75.576 91,315 +4,561 0.00% 6,901,206
2021-06-11 2021-06-09 75.702 86,754 -4,755 0.00% 6,567,451
2021-06-08 2021-06-04 75.828 91,509 +4,755 0.00% 6,938,960
2021-05-21 2021-05-18 78.415 86,754 -3,170 0.00% 6,802,784
2021-05-20 2021-05-17 81.502 89,924 -1,585 0.00% 7,329,018
2021-05-18 2021-05-14 80.789 91,509 +7,102 0.00% 7,392,933
2021-05-13 2021-05-11 83.123 84,407 +7,711 0.00% 7,016,191
2021-05-12 2021-05-10 85.263 76,696 -771 0.00% 6,539,332
2021-05-05 2021-05-03 81.308 77,467 +1,543 0.00% 6,298,675
2021-04-16 2021-04-14 82.151 75,924 -4,627 0.00% 6,237,213
2021-03-26 2021-03-24 79.103 80,551 +4,627 0.00% 6,371,852
2021-03-24 2021-03-22 81.048 75,924 -3,856 0.00% 6,153,525
2021-03-23 2021-03-19 78.260 79,780 +3,856 0.00% 6,243,616
2021-03-17 2021-03-15 82.151 75,924 -11,568 0.00% 6,237,213
2021-02-16 2021-02-09 69.313 87,492 -3,855 0.00% 6,064,304
2021-02-10 2021-02-08 68.081 91,347 -7,712 0.00% 6,218,970
2021-02-01 2021-01-28 71.517 99,059 +7,712 0.00% 7,084,421
2021-01-27 2021-01-25 71.193 91,347 +7,711 0.00% 6,503,266
2021-01-22 2021-01-20 74.889 83,636 -2,313 0.00% 6,263,400
2021-01-21 2021-01-19 75.472 85,949 -1,583 0.00% 6,486,773
2021-01-14 2021-01-12 74.629 87,532 -7,711 0.00% 6,532,465
2021-01-12 2021-01-08 74.176 95,243 -4,627 0.00% 7,064,704
2021-01-11 2021-01-07 73.916 99,870 -10,796 0.00% 7,382,013
2021-01-07 2021-01-05 72.619 110,666 -7,711 0.00% 8,036,503
2020-12-07 2020-12-03 73.203 118,377 +7,711 0.00% 8,665,551
2020-12-02 2020-11-30 72.944 110,666 +1,542 0.00% 8,072,381
2020-12-01 2020-11-27 74.565 109,124 +2,314 0.00% 8,136,788
2020-11-30 2020-11-26 74.954 106,810 -3,856 0.00% 8,005,798
2020-11-27 2020-11-25 75.083 110,666 -1,542 0.00% 8,309,170
2020-11-25 2020-11-23 73.398 112,208 +3,084 0.00% 8,235,788
2020-11-24 2020-11-20 73.722 109,124 +4,627 0.00% 8,044,807
2020-11-23 2020-11-19 75.278 104,497 -7,711 0.00% 7,866,308
2020-11-16 2020-11-12 69.378 112,208 -4,627 0.00% 7,784,711
2020-11-13 2020-11-11 70.545 116,835 -3,856 0.00% 8,242,079
2020-11-11 2020-11-09 65.357 120,691 +10,796 0.00% 7,888,062
2020-11-10 2020-11-06 66.784 109,895 +3,085 0.00% 7,339,223
2020-11-09 2020-11-05 68.470 106,810 -3,085 0.00% 7,313,255
2020-10-15 2020-10-12 61.337 109,895 -3,423 0.00% 6,740,684
2020-09-21 2020-09-17 62.894 113,318 +2,313 0.00% 7,126,980
2020-09-11 2020-09-09 63.218 111,005 +3,424 0.00% 7,017,494
2020-09-10 2020-09-08 63.672 107,581 +3,855 0.00% 6,849,864
2020-09-07 2020-09-03 65.842 103,726 +1,274 0.00% 6,829,511
2020-09-04 2020-09-02 65.776 102,452 +7,617 0.00% 6,738,903
2020-09-03 2020-09-01 66.039 94,835 +7,617 0.00% 6,262,788
2020-08-24 2020-08-20 66.367 87,218 +3,808 0.00% 5,788,397
2020-08-18 2020-08-14 68.271 83,410 -3,808 0.00% 5,694,460
2020-08-12 2020-08-10 65.382 87,218 +1,523 0.00% 5,702,516
2020-07-27 2020-07-23 65.842 85,695 -88,766 0.00% 5,642,317
2020-07-14 2020-07-10 66.104 174,461 +2,285 0.01% 11,532,644
2020-07-07 2020-07-03 67.942 172,176 +1,984 0.01% 11,698,065
2020-07-03 2020-06-30 65.382 170,192 -4,570 0.01% 11,127,549
2020-06-30 2020-06-26 65.448 174,762 +88,765 0.01% 11,437,819
2020-06-26 2020-06-23 66.827 85,997 +7,617 0.00% 5,746,880
2020-06-18 2020-06-16 68.008 78,380 -101 0.00% 5,330,477
2020-06-04 2020-06-02 64.988 78,481 +101 0.00% 5,100,359
2020-05-28 2020-05-26 66.104 78,380 +2,285 0.00% 5,181,265
2020-05-26 2020-05-22 65.317 76,095 -1,523 0.00% 4,970,273
2020-05-22 2020-05-20 71.093 77,618 -1,143 0.00% 5,518,130
2020-05-21 2020-05-19 72.209 78,761 -1,523 0.00% 5,687,285
2020-05-20 2020-05-18 76.802 80,284 +761 0.00% 6,166,000
2020-05-19 2020-05-15 75.981 79,523 +8,374 0.00% 6,042,232
2020-04-28 2020-04-24 75.639 71,149 +8,400 0.00% 5,381,616
2020-04-21 2020-04-17 79.540 62,749 -14,609 0.00% 4,991,080
2020-04-16 2020-04-14 79.335 77,358 +7,305 0.00% 6,137,200
2020-04-15 2020-04-09 79.130 70,053 -40,175 0.00% 5,543,272
2020-04-14 2020-04-08 77.213 110,228 +8,765 0.00% 8,511,041
2020-04-09 2020-04-07 78.856 101,463 +14,609 0.00% 8,000,955
2020-04-08 2020-04-06 76.392 86,854 +24,105 0.00% 6,634,919
2020-04-02 2020-03-31 71.600 62,749 -3,652 0.00% 4,492,831
2020-04-01 2020-03-30 70.436 66,401 +1,461 0.00% 4,677,046
2020-03-31 2020-03-27 72.421 64,940 -5,844 0.00% 4,703,050
2020-03-30 2020-03-26 68.657 70,784 +3,652 0.00% 4,859,792
2020-03-27 2020-03-25 68.451 67,132 -2,921 0.00% 4,595,272
2020-03-25 2020-03-23 62.907 70,053 -366 0.00% 4,406,806
2020-03-23 2020-03-19 62.359 70,419 +2,922 0.00% 4,391,267
2020-03-20 2020-03-18 68.314 67,497 +731 0.00% 4,611,016
2020-03-17 2020-03-13 75.912 66,766 +730 0.00% 5,068,373
2020-03-16 2020-03-12 80.156 66,036 +365 0.00% 5,293,212
2020-03-11 2020-03-09 87.618 65,671 -365 0.00% 5,753,939
2020-02-13 2020-02-11 96.106 66,036 +2,922 0.00% 6,346,430
2020-02-10 2020-02-06 96.174 63,114 -7,305 0.00% 6,069,930
2020-02-05 2020-02-03 93.710 70,419 +7,305 0.00% 6,598,951
2019-10-17 2019-10-15 98.912 63,114 -3,652 0.00% 6,242,739
2019-10-16 2019-10-14 97.954 66,766 -23,375 0.00% 6,539,983
2019-10-15 2019-10-11 96.037 90,141 +29,218 0.00% 8,656,886
2019-09-02 2019-08-29 95.404 60,923 +776 0.00% 5,812,312
2019-08-06 2019-08-02 99.772 60,147 +721 0.00% 6,001,004
2019-06-04 2019-05-31 102.684 59,426 -17,307 0.00% 6,102,120
2019-05-30 2019-05-28 103.863 76,733 +360 0.00% 7,969,722
2019-05-23 2019-05-21 104.972 76,373 -18,028 0.00% 8,017,056
2019-05-21 2019-05-17 111.788 94,401 +2,769 0.00% 10,552,893
2019-05-17 2019-05-15 112.074 91,632 -7,000 0.00% 10,269,533
2019-05-16 2019-05-14 112.574 98,632 +700 0.00% 11,103,366
2019-05-02 2019-04-29 118.645 97,932 -13,999 0.00% 11,619,163
2019-04-26 2019-04-24 117.288 111,931 +13,999 0.00% 13,128,168
2019-04-12 2019-04-10 121.931 97,932 +958 0.00% 11,940,946
2019-04-10 2019-04-08 122.860 96,974 +7,182 0.00% 11,914,185
2019-04-04 2019-04-02 121.431 89,792 -7,000 0.00% 10,903,531
2019-04-03 2019-04-01 120.145 96,792 -8,400 0.00% 11,629,098
2019-04-01 2019-03-28 117.859 105,192 -1,400 0.00% 12,397,875
2019-03-29 2019-03-27 117.288 106,592 +23,800 0.00% 12,501,967
2019-03-27 2019-03-25 118.502 82,792 -10,500 0.00% 9,811,047
2019-03-26 2019-03-22 119.717 93,292 -17,500 0.00% 11,168,607
2019-03-18 2019-03-14 114.717 110,792 -16,099 0.00% 12,709,677
2019-03-14 2019-03-12 114.859 126,891 +16,099 0.00% 14,574,627
2019-03-08 2019-03-06 116.931 110,792 -13,999 0.00% 12,955,007
2019-03-06 2019-03-04 119.574 124,791 -37,100 0.00% 14,921,734
2019-03-05 2019-03-01 119.288 161,891 +44,099 0.01% 19,311,667
2019-03-01 2019-02-27 121.002 117,792 +7,000 0.00% 14,253,115
2019-02-22 2019-02-20 117.431 110,792 -350 0.00% 13,010,405
2019-02-18 2019-02-14 115.717 111,142 -700 0.00% 12,860,972
2019-01-22 2019-01-18 113.145 111,842 -6,081 0.00% 12,654,375
2019-01-15 2019-01-11 111.216 117,923 +6,081 0.00% 13,114,983
2019-01-11 2019-01-09 110.716 111,842 -1,730 0.00% 12,382,753
2018-12-14 2018-12-12 112.645 113,572 -350 0.00% 12,793,329
2018-12-13 2018-12-11 110.359 113,922 -69,999 0.00% 12,572,356
2018-12-12 2018-12-10 108.288 183,921 +6,300 0.01% 19,916,412
2018-12-11 2018-12-07 112.145 177,621 +7,000 0.01% 19,919,322
2018-12-10 2018-12-06 112.645 170,621 +7,350 0.01% 19,219,618
2018-12-07 2018-12-05 115.217 163,271 +3,150 0.01% 18,811,525
2018-12-06 2018-12-04 117.645 160,121 +4,200 0.01% 18,837,466
2018-12-05 2018-12-03 117.574 155,921 -2,100 0.01% 18,332,219
2018-12-03 2018-11-29 116.431 158,021 +7,000 0.01% 18,398,524
2018-11-29 2018-11-27 118.074 151,021 +7,000 0.01% 17,831,619
2018-11-26 2018-11-22 116.002 144,021 +700 0.01% 16,706,768
2018-11-23 2018-11-21 115.502 143,321 +10,849 0.01% 16,553,904
2018-11-15 2018-11-13 114.788 132,472 +7,000 0.00% 15,206,195
2018-11-12 2018-11-08 115.002 125,472 -14,000 0.00% 14,429,566
2018-11-09 2018-11-07 115.074 139,472 +14,000 0.01% 16,049,561
2018-11-07 2018-11-05 114.359 125,472 +14,000 0.00% 14,348,904
2018-11-01 2018-10-30 111.645 111,472 -700 0.00% 12,445,300
2018-10-31 2018-10-29 112.788 112,172 +700 0.00% 12,651,650
2018-10-29 2018-10-25 113.145 111,472 +1,400 0.00% 12,612,511
2018-10-23 2018-10-19 114.859 110,072 -1,400 0.00% 12,642,806
2018-10-16 2018-10-12 116.145 111,472 +11,200 0.00% 12,946,934
2018-10-10 2018-10-08 118.931 100,272 +700 0.00% 11,925,442
2018-10-04 2018-10-02 124.574 99,572 +8,400 0.00% 12,404,072
2018-10-03 2018-09-28 128.860 91,172 -7,000 0.00% 11,748,397
2018-10-02 2018-09-27 128.360 98,172 +3,500 0.00% 12,601,328
2018-09-20 2018-09-18 130.931 94,672 -5,600 0.00% 12,395,516
2018-09-19 2018-09-17 130.074 100,272 +7,000 0.00% 13,042,781
2018-09-18 2018-09-14 130.217 93,272 -7,000 0.00% 12,145,588
2018-09-17 2018-09-13 129.788 100,272 -14,000 0.00% 13,014,131
2018-09-05 2018-09-03 126.503 114,272 +1,400 0.00% 14,455,695
2018-09-04 2018-08-31 130.472 112,872 +2,450 0.00% 14,726,613
2018-09-03 2018-08-30 129.895 110,422 +1,062 0.00% 14,343,245
2018-08-31 2018-08-29 131.554 109,360 -7,570 0.00% 14,386,708
2018-08-24 2018-08-22 129.823 116,930 +3,466 0.00% 15,180,167
2018-08-21 2018-08-17 129.174 113,464 -3,466 0.00% 14,656,551
2018-08-09 2018-08-07 127.947 116,930 -17,332 0.00% 14,960,898
2018-08-08 2018-08-06 125.279 134,262 -62,392 0.01% 16,820,195
2018-08-06 2018-08-02 119.509 196,654 +124,785 0.01% 23,501,923
2018-08-01 2018-07-30 123.115 71,869 -10,399 0.00% 8,848,165
2018-07-27 2018-07-25 121.456 82,268 +10,399 0.00% 9,991,970
2018-06-21 2018-06-19 124.558 71,869 +347 0.00% 8,951,834
2018-06-08 2018-06-06 130.328 71,522 -34,663 0.00% 9,321,287
2018-06-07 2018-06-05 129.462 106,185 +34,663 0.00% 13,746,930
2018-06-01 2018-05-30 126.144 71,522 -34,663 0.00% 9,022,098
2018-05-30 2018-05-28 129.029 106,185 +34,663 0.00% 13,700,979
2018-05-28 2018-05-24 129.029 71,522 -34,663 0.00% 9,228,436
2018-05-25 2018-05-23 127.370 106,185 +34,663 0.00% 13,524,835
2018-05-23 2018-05-18 128.020 71,522 -3,467 0.00% 9,156,218
2018-05-15 2018-05-11 136.238 74,989 +1,666 0.00% 10,216,381
2018-05-08 2018-05-04 134.616 73,323 +2,711 0.00% 9,870,422
2018-05-02 2018-04-27 136.607 70,612 -6,778 0.00% 9,646,108
2018-04-23 2018-04-19 138.230 77,390 -20,336 0.00% 10,697,618
2018-04-20 2018-04-18 135.722 97,726 -2,799 0.00% 13,263,575
2018-04-19 2018-04-17 133.362 100,525 +20,336 0.00% 13,406,183
2018-04-16 2018-04-12 137.419 80,189 -927 0.00% 11,019,459
2018-04-10 2018-04-06 134.984 81,116 +2,799 0.00% 10,949,398
2018-03-26 2018-03-22 141.844 78,317 -34,571 0.00% 11,108,821
2018-03-22 2018-03-20 141.771 112,888 +678 0.00% 16,004,194
2018-03-21 2018-03-19 143.172 112,210 +3,389 0.00% 16,065,333
2018-03-05 2018-03-01 144.647 108,821 +13,557 0.00% 15,740,660
2018-02-23 2018-02-21 145.385 95,264 +6,779 0.00% 13,849,946
2018-02-07 2018-02-05 153.572 88,485 -17,625 0.00% 13,588,860
2018-02-06 2018-02-02 155.195 106,110 -3,389 0.00% 16,467,766
2018-01-31 2018-01-29 154.605 109,499 +13,557 0.00% 16,929,108
2018-01-30 2018-01-26 157.408 95,942 -2,711 0.00% 15,102,047
2018-01-29 2018-01-25 156.966 98,653 -339 0.00% 15,485,119
2018-01-22 2018-01-18 148.852 98,992 -11,863 0.00% 14,735,128
2018-01-17 2018-01-15 148.262 110,855 -1,694 0.00% 16,435,540
2017-12-29 2017-12-27 142.434 112,549 -4,406 0.00% 16,030,850
2017-12-22 2017-12-20 142.508 116,955 +4,406 0.00% 16,667,043
2017-12-14 2017-12-12 141.844 112,549 -6,779 0.00% 15,964,435
2017-12-13 2017-12-11 142.213 119,328 -40,671 0.00% 16,970,007
2017-12-12 2017-12-08 142.656 159,999 +67,786 0.01% 22,824,768
2017-12-04 2017-11-30 145.016 92,213 -13,558 0.00% 13,372,368
2017-11-29 2017-11-27 144.647 105,771 -20,335 0.00% 15,299,486
2017-11-27 2017-11-23 146.196 126,106 -6,779 0.00% 18,436,227
2017-11-23 2017-11-21 144.278 132,885 -6,778 0.01% 19,172,443
2017-11-22 2017-11-20 144.131 139,663 -10,168 0.01% 20,129,759
2017-11-17 2017-11-15 144.574 149,831 +6,778 0.01% 21,661,593
2017-11-16 2017-11-14 143.098 143,053 -22,030 0.01% 20,470,636
2017-11-15 2017-11-13 143.098 165,083 -3,389 0.01% 23,623,091
2017-11-13 2017-11-09 145.606 168,472 -6,779 0.01% 24,530,563
2017-11-10 2017-11-08 145.606 175,251 +8,134 0.01% 25,517,627
2017-11-08 2017-11-06 144.869 167,117 -13,557 0.01% 24,209,998
2017-11-06 2017-11-02 146.344 180,674 +6,779 0.01% 26,440,518
2017-10-23 2017-10-19 148.704 173,895 +6,778 0.01% 25,858,913
2017-10-20 2017-10-18 150.622 167,117 +13,558 0.01% 25,171,495
2017-10-12 2017-10-10 149.147 153,559 -339 0.01% 22,902,826
2017-09-29 2017-09-27 147.081 153,898 +6,778 0.01% 22,635,535
2017-09-27 2017-09-25 146.491 147,120 -8,812 0.01% 21,551,803
2017-09-26 2017-09-22 147.155 155,932 +339 0.01% 22,946,201
2017-09-22 2017-09-20 148.409 155,593 +6,779 0.01% 23,091,422
2017-09-20 2017-09-18 149.147 148,814 +1,355 0.01% 22,195,124
2017-09-14 2017-09-12 148.114 147,459 +3,390 0.01% 21,840,754
2017-09-08 2017-09-06 146.565 144,069 -678 0.01% 21,115,484
2017-09-06 2017-09-04 148.409 144,747 +678 0.01% 21,481,776
2017-09-05 2017-09-01 151.191 144,069 +7,456 0.01% 21,782,004
2017-09-04 2017-08-31 152.232 136,613 +1,048 0.01% 20,796,887
2017-09-01 2017-08-30 150.894 135,565 -337 0.01% 20,455,965
2017-08-21 2017-08-17 150.448 135,902 -6,726 0.01% 20,446,205
2017-08-16 2017-08-14 151.637 142,628 +3,363 0.01% 21,627,748
2017-08-08 2017-08-04 156.246 139,265 +30,606 0.01% 21,759,607
2017-08-07 2017-08-03 161.301 108,659 +12,780 0.00% 17,526,766
2017-08-04 2017-08-02 159.814 95,879 -33,632 0.00% 15,322,806
2017-08-02 2017-07-31 152.975 129,511 -16,817 0.00% 19,812,003
2017-07-31 2017-07-27 151.340 146,328 +14,799 0.01% 22,145,300
2017-07-28 2017-07-26 150.894 131,529 -2,018 0.01% 19,846,956
2017-07-26 2017-07-24 150.745 133,547 -337 0.01% 20,131,607
2017-07-25 2017-07-21 149.853 133,884 -2,018 0.01% 20,062,985
2017-07-21 2017-07-19 148.813 135,902 +2,018 0.01% 20,223,963
2017-07-19 2017-07-17 149.110 133,884 +337 0.01% 19,963,467
2017-07-11 2017-07-07 144.502 133,547 +672 0.01% 19,297,753
2017-07-06 2017-07-04 143.461 132,875 +10,763 0.01% 19,062,372
2017-07-05 2017-07-03 144.873 122,112 +4,036 0.00% 17,690,762
2017-06-30 2017-06-28 146.955 118,076 -10,763 0.00% 17,351,805
2017-06-23 2017-06-21 146.434 128,839 -1,345 0.00% 18,866,438
2017-06-16 2017-06-14 147.029 130,184 -10,090 0.01% 19,140,807
2017-06-15 2017-06-13 147.624 140,274 +9,417 0.01% 20,707,743
2017-06-14 2017-06-12 148.293 130,857 +10,090 0.01% 19,405,115
2017-06-13 2017-06-09 148.664 120,767 +17,826 0.00% 17,953,727
2017-06-09 2017-06-07 150.151 102,941 +1,345 0.00% 15,456,676
2017-06-08 2017-06-06 151.043 101,596 +4,036 0.00% 15,345,345
2017-06-07 2017-06-05 149.853 97,560 +4,708 0.00% 14,619,707
2017-05-26 2017-05-24 151.191 92,852 -10,089 0.00% 14,038,431
2017-05-25 2017-05-23 149.110 102,941 +3,363 0.00% 15,349,551
2017-05-24 2017-05-22 148.144 99,578 -4,709 0.00% 14,751,869
2017-05-23 2017-05-19 148.070 104,287 -5,381 0.00% 15,441,727
2017-05-16 2017-05-12 153.964 109,668 +2,081 0.00% 16,884,965
2017-05-09 2017-05-05 147.145 107,587 -6,599 0.00% 15,830,899
2017-04-27 2017-04-25 146.766 114,186 -13,198 0.00% 16,758,650
2017-04-26 2017-04-24 144.039 127,384 -27,055 0.01% 18,348,203
2017-04-25 2017-04-21 141.159 154,439 +3,299 0.01% 21,800,496
2017-04-10 2017-04-06 145.024 151,140 -451 0.01% 21,918,857
2017-03-31 2017-03-29 146.009 151,591 +5,279 0.01% 22,133,581
2017-03-29 2017-03-27 146.766 146,312 +4,619 0.01% 21,473,662
2017-03-28 2017-03-24 148.206 141,693 -3,299 0.01% 20,999,734
2017-03-23 2017-03-21 146.918 144,992 +3,299 0.01% 21,301,903
2017-03-22 2017-03-20 146.994 141,693 +3,300 0.01% 20,827,957
2017-03-21 2017-03-17 147.145 138,393 +6,599 0.01% 20,363,850
2017-03-17 2017-03-15 146.842 131,794 -6,599 0.01% 19,352,896
2017-03-16 2017-03-14 145.705 138,393 -6,599 0.01% 20,164,616
2017-03-14 2017-03-10 144.948 144,992 +9,898 0.01% 21,016,266
2017-03-13 2017-03-09 144.720 135,094 +6,599 0.01% 19,550,865
2017-03-09 2017-03-07 145.478 128,495 -3,299 0.01% 18,693,215
2017-03-08 2017-03-06 144.645 131,794 +13,197 0.01% 19,063,301
2017-03-07 2017-03-03 144.493 118,597 +330 0.00% 17,136,453
2017-03-01 2017-02-27 145.933 118,267 -26,395 0.00% 17,259,031
2017-02-28 2017-02-24 143.205 144,662 -330 0.01% 20,716,330
2017-02-27 2017-02-23 140.174 144,992 +6,599 0.01% 20,324,146
2017-02-23 2017-02-21 141.083 138,393 +3,299 0.01% 19,524,969
2017-02-22 2017-02-20 140.629 135,094 +3,300 0.01% 18,998,118
2017-02-21 2017-02-17 141.387 131,794 -14,188 0.01% 18,633,903
2017-01-16 2017-01-12 138.810 145,982 +6,599 0.01% 20,263,820
2016-12-23 2016-12-21 133.203 139,383 -6,599 0.01% 18,566,294
2016-12-22 2016-12-20 133.658 145,982 -660 0.01% 19,511,670
2016-12-12 2016-12-08 140.023 146,642 +330 0.01% 20,533,212
2016-12-07 2016-12-05 141.538 146,312 -660 0.01% 20,708,725
2016-11-11 2016-11-09 142.523 146,972 +5,939 0.01% 20,946,909
2016-11-10 2016-11-08 145.630 141,033 +3,299 0.01% 20,538,592
2016-11-09 2016-11-07 145.251 137,734 -3,299 0.01% 20,005,979
2016-11-07 2016-11-03 144.645 141,033 -6,599 0.01% 20,399,674
2016-10-27 2016-10-25 149.267 147,632 +6,599 0.01% 22,036,533
2016-10-26 2016-10-24 149.949 141,033 -15,837 0.01% 21,147,697
2016-10-19 2016-10-17 146.160 156,870 +6,599 0.01% 22,928,132
2016-10-12 2016-10-07 148.509 150,271 -2,640 0.01% 22,316,588
2016-10-04 2016-09-30 149.418 152,911 +3,299 0.01% 22,847,684
2016-09-21 2016-09-19 153.358 149,612 -3,299 0.01% 22,944,230
2016-09-20 2016-09-15 151.312 152,911 +9,898 0.01% 23,137,335
2016-09-12 2016-09-08 155.996 143,013 +330 0.01% 22,309,385
2016-09-09 2016-09-07 155.843 142,683 +4,302 0.01% 22,236,127
2016-09-08 2016-09-06 155.996 138,381 +3,276 0.01% 21,586,813
2016-09-07 2016-09-05 157.522 135,105 +655 0.01% 21,281,993
2016-09-06 2016-09-02 156.911 134,450 +328 0.01% 21,096,728
2016-08-26 2016-08-24 150.806 134,122 -656 0.01% 20,226,379
2016-08-25 2016-08-23 151.111 134,778 -6,551 0.01% 20,366,452
2016-08-23 2016-08-19 148.440 141,329 -655 0.01% 20,978,869
2016-08-18 2016-08-16 149.279 141,984 +5,896 0.01% 21,195,294
2016-08-16 2016-08-12 146.150 136,088 -1,310 0.01% 19,889,313
2016-08-12 2016-08-10 143.403 137,398 +3,931 0.01% 19,703,273
2016-08-11 2016-08-09 143.861 133,467 +3,276 0.01% 19,200,672
2016-08-03 2016-07-29 138.595 130,191 +1,310 0.01% 18,043,799
2016-08-01 2016-07-28 139.053 128,881 +1,914 0.01% 17,921,256
2016-07-29 2016-07-27 139.434 126,967 +8,568 0.01% 17,703,559
2016-07-19 2016-07-15 132.871 118,399 +6,552 0.00% 15,731,784
2016-07-18 2016-07-14 131.955 111,847 +9,827 0.00% 14,758,782
2016-07-15 2016-07-13 131.192 102,020 +2,620 0.00% 13,384,199
2016-07-14 2016-07-12 129.360 99,400 +3,276 0.00% 12,858,410
2016-07-12 2016-07-08 125.010 96,124 +655 0.00% 12,016,470
2016-07-11 2016-07-07 127.223 95,469 -327 0.00% 12,145,885
2016-07-08 2016-07-06 125.773 95,796 +982 0.00% 12,048,577
2016-07-07 2016-07-05 126.689 94,814 -3,275 0.00% 12,011,901
2016-07-06 2016-07-04 128.826 98,089 +3,275 0.00% 12,636,416
2016-07-05 2016-06-30 129.055 94,814 -10,186 0.00% 12,236,219
2016-07-04 2016-06-29 126.460 105,000 +2,948 0.00% 13,278,316
2016-06-30 2016-06-28 125.163 102,052 +656 0.00% 12,773,107
2016-06-29 2016-06-27 127.452 101,396 +13,102 0.00% 12,923,153
2016-06-27 2016-06-23 139.892 88,294 -13,758 0.00% 12,351,646
2016-06-23 2016-06-21 138.976 102,052 -13,758 0.00% 14,182,822
2016-06-22 2016-06-20 138.061 115,810 -11,137 0.00% 15,988,798
2016-06-20 2016-06-16 134.092 126,947 +327 0.01% 17,022,580
2016-06-17 2016-06-15 135.237 126,620 +1,311 0.01% 17,123,684
2016-06-13 2016-06-08 141.190 125,309 +7,206 0.00% 17,692,336
2016-06-10 2016-06-07 141.495 118,103 -3,275 0.00% 16,710,977
2016-06-08 2016-06-06 140.579 121,378 -3,276 0.00% 17,063,212
2016-05-27 2016-05-25 137.221 124,654 -328 0.00% 17,105,158
2016-05-24 2016-05-20 136.153 124,982 +328 0.00% 17,016,628
2016-05-23 2016-05-19 135.008 124,654 +1,965 0.00% 16,829,268
2016-05-18 2016-05-16 142.453 122,689 +5,679 0.00% 17,477,425
2016-05-17 2016-05-13 141.986 117,010 +3,209 0.00% 16,613,754
2016-05-05 2016-05-03 143.933 113,801 +3,210 0.00% 16,379,709
2016-04-28 2016-04-26 148.606 110,591 +3,210 0.00% 16,434,492
2016-04-26 2016-04-22 150.943 107,381 -159,849 0.00% 16,208,370
2016-04-25 2016-04-21 151.877 267,230 +13,160 0.01% 40,586,159
2016-04-22 2016-04-20 151.332 254,070 +12,839 0.01% 38,448,935
2016-04-21 2016-04-19 151.721 241,231 +12,839 0.01% 36,599,925
2016-04-20 2016-04-18 151.799 228,392 +25,679 0.01% 34,669,761
2016-04-18 2016-04-14 154.214 202,713 +19,259 0.01% 31,261,148
2016-04-15 2016-04-13 154.525 183,454 +38,518 0.01% 28,348,297
2016-04-14 2016-04-12 152.033 144,936 +38,518 0.01% 22,035,059
2016-04-05 2016-03-31 156.862 106,418 +3,210 0.00% 16,692,934
2016-04-01 2016-03-30 159.354 103,208 -3,210 0.00% 16,446,637
2016-03-31 2016-03-29 156.239 106,418 +9,660 0.00% 16,626,627
2016-03-30 2016-03-24 156.239 96,758 +3,210 0.00% 15,117,359
2016-03-24 2016-03-22 159.510 93,548 -3,852 0.00% 14,921,847
2016-03-21 2016-03-17 153.980 97,400 +9,630 0.00% 14,997,669
2016-03-17 2016-03-15 154.058 87,770 +3,852 0.00% 13,521,676
2016-03-16 2016-03-14 154.370 83,918 +16,049 0.00% 12,954,388
2016-03-09 2016-03-07 152.890 67,869 +3,210 0.00% 10,376,476
2016-01-22 2016-01-20 145.802 64,659 -9,630 0.00% 9,427,422
2016-01-21 2016-01-19 150.320 74,289 +1,284 0.00% 11,167,088
2016-01-07 2016-01-05 159.822 73,005 -1,284 0.00% 11,667,776
2015-12-22 2015-12-18 160.445 74,289 +6,420 0.00% 11,919,275
2015-12-04 2015-12-02 161.379 67,869 -963 0.00% 10,952,653
2015-11-25 2015-11-23 162.002 68,832 +15 0.00% 11,150,949
2015-11-19 2015-11-17 158.887 68,817 +2,232 0.00% 10,934,125
2015-11-17 2015-11-13 159.354 66,585 -6,741 0.00% 10,610,605
2015-11-13 2015-11-11 159.043 73,326 -3,852 0.00% 11,661,968
2015-11-11 2015-11-09 160.912 77,178 -6,740 0.00% 12,418,867
2015-11-09 2015-11-05 163.249 83,918 +321 0.00% 13,699,494
2015-11-06 2015-11-04 164.806 83,597 -13,161 0.00% 13,777,312
2015-11-05 2015-11-03 162.314 96,758 -20,543 0.00% 15,705,173
2015-11-04 2015-11-02 161.535 117,301 +39,481 0.00% 18,948,228
2015-10-29 2015-10-27 167.299 77,820 -1,284 0.00% 13,019,180
2015-10-26 2015-10-22 167.454 79,104 -1,926 0.00% 13,246,314
2015-10-20 2015-10-16 167.454 81,030 +4,494 0.00% 13,568,831
2015-10-15 2015-10-13 164.495 76,536 -6,419 0.00% 12,589,770
2015-10-09 2015-10-07 162.158 82,955 +321 0.00% 13,451,831
2015-10-05 2015-09-30 156.083 82,634 -2,568 0.00% 12,897,770
2015-10-02 2015-09-29 153.591 85,202 +6,419 0.00% 13,086,238
2015-09-25 2015-09-23 158.108 78,783 +2,568 0.00% 12,456,232
2015-09-22 2015-09-18 162.478 76,215 +1,791 0.00% 12,383,276
2015-09-21 2015-09-17 162.635 74,424 +4,463 0.00% 12,103,950
2015-09-18 2015-09-16 166.242 69,961 -3,825 0.00% 11,630,469
2015-09-17 2015-09-15 163.419 73,786 +4,463 0.00% 12,058,049
2015-09-15 2015-09-11 164.517 69,323 +3,826 0.00% 11,404,814
2015-09-14 2015-09-10 169.536 65,497 +3,825 0.00% 11,104,077
2015-09-11 2015-09-09 172.359 61,672 -5,101 0.00% 10,629,702
2015-09-10 2015-09-08 162.478 66,773 -637 0.00% 10,849,157
2015-08-27 2015-08-25 160.439 67,410 +637 0.00% 10,815,219
2015-08-25 2015-08-21 161.067 66,773 +3,507 0.00% 10,754,908
2015-08-24 2015-08-20 165.929 63,266 +6,377 0.00% 10,497,633
2015-08-10 2015-08-06 179.102 56,889 -1,913 0.00% 10,188,958
2015-08-07 2015-08-05 177.377 58,802 +3,188 0.00% 10,430,138
2015-07-30 2015-07-28 175.338 55,614 -3,188 0.00% 9,751,272
2015-07-29 2015-07-27 174.554 58,802 +3,188 0.00% 10,264,141
2015-07-28 2015-07-24 179.730 55,614 +319 0.00% 9,995,490
2015-07-22 2015-07-20 180.357 55,295 -6,377 0.00% 9,972,845
2015-07-20 2015-07-16 175.809 61,672 +6,377 0.00% 10,842,489
2015-07-16 2015-07-14 175.652 55,295 -6,377 0.00% 9,712,684
2015-07-10 2015-07-08 164.988 61,672 +6,377 0.00% 10,175,110
2015-07-08 2015-07-06 170.790 55,295 +3,188 0.00% 9,443,850
2015-07-06 2015-07-02 178.475 52,107 -638 0.00% 9,299,802
2015-06-23 2015-06-19 183.180 52,745 +6,376 0.00% 9,661,832
2015-06-16 2015-06-12 177.534 46,369 -318 0.00% 8,232,079
2015-06-12 2015-06-10 173.456 46,687 +318 0.00% 8,098,162
2015-06-10 2015-06-08 177.064 46,369 -16,578 0.00% 8,210,262
2015-06-09 2015-06-05 179.259 62,947 -14,028 0.00% 11,283,832
2015-06-08 2015-06-04 179.259 76,975 +319 0.00% 13,798,481
2015-06-03 2015-06-01 192.433 76,656 +21,502 0.00% 14,751,157
2015-06-02 2015-05-29 189.767 55,154 +637 0.00% 10,466,410
2015-06-01 2015-05-28 189.767 54,517 -637 0.00% 10,345,528
2015-05-29 2015-05-27 185.376 55,154 +1,275 0.00% 10,224,212
2015-05-27 2015-05-22 489.975 53,879 +24,182 0.00% 26,399,379
2015-05-08 2015-05-06 470.342 29,697 +17,572 0.00% 13,967,751
2015-04-28 2015-04-24 478.025 12,125 -703 0.00% 5,796,049
2015-04-27 2015-04-23 469.773 12,828 +879 0.00% 6,026,249
2015-04-14 2015-04-10 476.887 11,949 -1,757 0.00% 5,698,317
2015-04-01 2015-03-30 456.684 13,706 -176 0.00% 6,259,315
2015-03-27 2015-03-25 440.181 13,882 -1,757 0.00% 6,110,593
2015-03-20 2015-03-18 431.076 15,639 +175 0.00% 6,741,595
2015-03-12 2015-03-10 444.383 15,464 +3,515 0.00% 6,871,932
2015-03-11 2015-03-09 442.641 11,949 +235 0.00% 5,289,118
2015-03-03 2015-02-27 445.544 11,714 +1,378 0.00% 5,219,098
2015-02-23 2015-02-16 439.738 10,336 -2,067 0.00% 4,545,137
2015-02-03 2015-01-30 431.031 12,403 -3,445 0.00% 5,346,075
2015-01-27 2015-01-23 423.194 15,848 -3,445 0.00% 6,706,776
2015-01-26 2015-01-22 410.713 19,293 -8,613 0.00% 7,923,883
2015-01-20 2015-01-16 409.552 27,906 -345 0.00% 11,428,953
2015-01-19 2015-01-15 413.906 28,251 -689 0.00% 11,693,249
2015-01-14 2015-01-12 415.647 28,940 -12,403 0.00% 12,028,830
2015-01-12 2015-01-08 364.562 41,343 +4,479 0.01% 15,072,089
2015-01-08 2015-01-06 368.626 36,864 +5,512 0.00% 13,589,016
2015-01-07 2015-01-05 378.494 31,352 +1,723 0.00% 11,866,555
2015-01-06 2015-01-02 382.268 29,629 -1,723 0.00% 11,326,210
2015-01-05 2014-12-31 378.204 31,352 +1,723 0.00% 11,857,455
2014-12-30 2014-12-24 377.333 29,629 +3,445 0.00% 11,180,010
2014-12-29 2014-12-22 376.463 26,184 +2,067 0.00% 9,857,296
2014-12-23 2014-12-19 375.882 24,117 +3,446 0.00% 9,065,148
2014-12-19 2014-12-17 365.433 20,671 +5,167 0.00% 7,553,862
2014-12-18 2014-12-16 370.077 15,504 -344 0.00% 5,737,673
2014-12-17 2014-12-15 375.011 15,848 +3,445 0.00% 5,943,179
2014-12-15 2014-12-11 385.461 12,403 +4,479 0.00% 4,780,867
2014-12-12 2014-12-10 393.007 7,924 +344 0.00% 3,114,189
2014-11-13 2014-11-11 401.134 7,580 -689 0.00% 3,040,599
2014-11-12 2014-11-10 402.295 8,269 -4,478 0.00% 3,326,581
2014-11-11 2014-11-07 392.717 12,747 -1,723 0.00% 5,005,963
2014-11-10 2014-11-06 390.975 14,470 -3,445 0.00% 5,657,414
2014-10-31 2014-10-29 394.458 17,915 -3,445 0.00% 7,066,724
2014-10-28 2014-10-24 387.202 21,360 +689 0.00% 8,270,636
2014-10-27 2014-10-23 387.783 20,671 -5,168 0.00% 8,015,854
2014-10-24 2014-10-22 386.331 25,839 -5,168 0.00% 9,982,414
2014-10-20 2014-10-16 375.302 31,007 +1,723 0.00% 11,636,975
2014-10-17 2014-10-15 382.268 29,284 +3,445 0.00% 11,194,327
2014-10-16 2014-10-14 380.526 25,839 -1,034 0.00% 9,832,416
2014-10-14 2014-10-10 378.785 26,873 +1,034 0.00% 10,179,079
2014-10-09 2014-10-07 384.299 25,839 -1,723 0.00% 9,929,915
2014-10-08 2014-10-06 380.236 27,562 -689 0.00% 10,480,062
2014-10-07 2014-10-03 371.818 28,251 -1,722 0.00% 10,504,244
2014-10-06 2014-09-30 371.238 29,973 +3,445 0.00% 11,127,115
2014-10-03 2014-09-29 376.463 26,528 +3,445 0.00% 9,986,799
2014-09-30 2014-09-26 390.975 23,083 +3,445 0.00% 9,024,885
2014-09-26 2014-09-24 392.427 19,638 -2,756 0.00% 7,706,475
2014-09-25 2014-09-23 390.975 22,394 +3,445 0.00% 8,755,503
2014-09-22 2014-09-18 394.168 18,949 +9,647 0.00% 7,469,094
2014-09-01 2014-08-28 418.116 9,302 +42 0.00% 3,889,311
2014-08-20 2014-08-18 419.865 9,260 +1,372 0.00% 3,887,950
2014-08-13 2014-08-11 418.990 7,888 -7,203 0.00% 3,304,996
2014-08-11 2014-08-07 417.241 15,091 +343 0.00% 6,296,582
2014-08-04 2014-07-31 439.400 14,748 +343 0.00% 6,480,277
2014-07-02 2014-06-27 402.371 14,405 -1,714 0.00% 5,796,149
2014-06-30 2014-06-26 399.746 16,119 -1,715 0.00% 6,443,514
2014-06-25 2014-06-23 390.125 17,834 +1,715 0.00% 6,957,482
2014-06-23 2014-06-19 402.371 16,119 -2,058 0.00% 6,485,812
2014-06-19 2014-06-17 390.999 18,177 +343 0.00% 7,107,194
2014-06-16 2014-06-12 392.749 17,834 +1,715 0.00% 7,004,281
2014-06-12 2014-06-10 397.705 16,119 +1,714 0.00% 6,410,615
2014-06-04 2014-05-30 403.829 14,405 -343 0.00% 5,817,150
2014-06-03 2014-05-29 399.455 14,748 +343 0.00% 5,891,161
2014-05-21 2014-05-19 399.544 14,405 +308 0.00% 5,755,433
2014-05-05 2014-04-30 414.999 14,097 +738 0.00% 5,850,237
2014-03-06 2014-03-04 388.590 13,359 -9,542 0.00% 5,191,170
2014-02-25 2014-02-21 372.241 22,901 -3,181 0.00% 8,524,698
2014-02-24 2014-02-20 365.010 26,082 +3,181 0.00% 9,520,197
2014-02-12 2014-02-10 354.321 22,901 +3,180 0.00% 8,114,303
2014-02-11 2014-02-07 355.264 19,721 +3,181 0.00% 7,006,163
2013-11-29 2013-11-27 385.760 16,540 +3,499 0.00% 6,380,473
2013-11-22 2013-11-20 384.188 13,041 +1,590 0.00% 5,010,198
2013-11-20 2013-11-18 390.162 11,451 -2,544 0.00% 4,467,741
2013-11-01 2013-10-30 385.760 13,995 +1,908 0.00% 5,398,714
2013-10-31 2013-10-29 378.215 12,087 -318 0.00% 4,571,482
2013-10-28 2013-10-24 379.787 12,405 +318 0.00% 4,711,254
2013-10-25 2013-10-23 384.817 12,087 +636 0.00% 4,651,283
2013-10-23 2013-10-21 387.647 11,451 -2,544 0.00% 4,438,940
2013-10-22 2013-10-18 389.847 13,995 +3,181 0.00% 5,455,913
2013-10-21 2013-10-17 387.332 10,814 -6,362 0.00% 4,188,610
2013-10-16 2013-10-11 389.533 17,176 -3,817 0.00% 6,690,617
2013-10-09 2013-10-07 389.219 20,993 -4,771 0.00% 8,170,864
2013-10-08 2013-10-04 387.332 25,764 +318 0.00% 9,979,225
2013-10-07 2013-10-03 392.991 25,446 -6,043 0.00% 10,000,055
2013-09-24 2013-09-19 386.075 31,489 -318 0.00% 12,157,102
2013-09-23 2013-09-18 377.272 31,807 -3,499 0.00% 11,999,877
2013-09-03 2013-08-30 349.827 35,306 +181 0.00% 12,350,992
2013-08-20 2013-08-16 364.048 35,125 -317 0.00% 12,787,173
2013-08-16 2013-08-13 365.312 35,442 -632 0.00% 12,947,376
2013-08-15 2013-08-12 363.416 36,074 -317 0.00% 13,109,854
2013-08-09 2013-08-07 350.775 36,391 +3,165 0.00% 12,765,055
2013-08-05 2013-08-01 352.671 33,226 -317 0.00% 11,717,851
2013-07-25 2013-07-23 348.879 33,543 -633 0.00% 11,702,447
2013-07-09 2013-07-05 332.446 34,176 +2,532 0.00% 11,361,683
2013-07-04 2013-07-02 329.918 31,644 -317 0.00% 10,439,930
2013-07-02 2013-06-27 327.390 31,961 -5,379 0.00% 10,463,713
2013-06-14 2013-06-11 322.966 37,340 +2,848 0.01% 12,059,545
2013-06-11 2013-06-07 328.338 34,492 -317 0.00% 11,325,037
2013-06-10 2013-06-06 334.342 34,809 -1,265 0.00% 11,638,123
2013-06-07 2013-06-05 334.342 36,074 +316 0.00% 12,061,066
2013-06-03 2013-05-30 347.615 35,758 -316 0.00% 12,430,014
2013-05-27 2013-05-23 374.448 36,074 +1,265 0.00% 13,507,837
2013-05-24 2013-05-22 383.502 34,809 -137 0.00% 13,349,321
2013-05-23 2013-05-21 379.298 34,946 +309 0.00% 13,254,961
2013-05-21 2013-05-16 374.448 34,637 +3,402 0.00% 12,969,755
2013-05-20 2013-05-15 373.801 31,235 +309 0.00% 11,675,683
2013-05-16 2013-05-14 373.801 30,926 +310 0.00% 11,560,179
2013-05-06 2013-05-02 375.741 30,616 +309 0.00% 11,503,700
2013-05-03 2013-04-30 377.682 30,307 +309 0.00% 11,446,396
2013-04-24 2013-04-22 377.682 29,998 -309 0.00% 11,329,692
2013-04-22 2013-04-18 369.274 30,307 +309 0.00% 11,191,596
2013-04-19 2013-04-17 367.657 29,998 +619 0.00% 11,028,989
2013-04-15 2013-04-11 370.244 29,379 -310 0.00% 10,877,409
2013-04-11 2013-04-09 362.484 29,689 -927 0.00% 10,761,781
2013-04-09 2013-04-05 364.747 30,616 +309 0.00% 11,167,103
2013-04-02 2013-03-27 367.657 30,307 -309 0.00% 11,142,596
2013-03-21 2013-03-19 361.190 30,616 -310 0.00% 11,058,204
2013-03-19 2013-03-15 365.394 30,926 -309 0.00% 11,300,175
2013-03-18 2013-03-14 374.125 31,235 +619 0.00% 11,685,783
2013-03-15 2013-03-13 377.682 30,616 +618 0.00% 11,563,099
2013-03-14 2013-03-12 379.622 29,998 -4,329 0.00% 11,387,892
2013-03-13 2013-03-11 385.442 34,327 -8,659 0.00% 13,231,073
2013-03-12 2013-03-08 384.149 42,986 -15,772 0.01% 16,513,017
2013-03-07 2013-03-05 376.065 58,758 +309 0.01% 22,096,815
2013-03-06 2013-03-04 377.682 58,449 -2,784 0.01% 22,075,110
2013-03-05 2013-03-01 384.472 61,233 -3,711 0.01% 23,542,379
2013-03-04 2013-02-28 389.969 64,944 -309 0.01% 25,326,157
2013-03-01 2013-02-27 385.766 65,253 -309 0.01% 25,172,357
2013-02-26 2013-02-22 384.472 65,562 +309 0.01% 25,206,759
2013-02-25 2013-02-21 385.766 65,253 +9,587 0.01% 25,172,357
2013-02-22 2013-02-20 395.143 55,666 +4,020 0.01% 21,996,024
2013-02-21 2013-02-19 398.700 51,646 -618 0.01% 20,591,251
2013-02-20 2013-02-18 399.023 52,264 +6,494 0.01% 20,854,547
2013-02-19 2013-02-15 401.287 45,770 +1,237 0.01% 18,366,891
2013-02-18 2013-02-14 402.580 44,533 -309 0.01% 17,928,100
2013-02-08 2013-02-06 397.730 44,842 +9,587 0.01% 17,834,997
2013-02-07 2013-02-05 394.496 35,255 +8,041 0.00% 13,907,962
2013-02-06 2013-02-04 405.814 27,214 +1,237 0.00% 11,043,813
2013-01-30 2013-01-28 416.484 25,977 -310 0.00% 10,819,017
2013-01-29 2013-01-25 419.395 26,287 +1,547 0.00% 11,024,628
2013-01-28 2013-01-24 420.365 24,740 +618 0.00% 10,399,824
2013-01-25 2013-01-23 414.544 24,122 -28,451 0.00% 9,999,638
2013-01-24 2013-01-22 417.778 52,573 +1,855 0.01% 21,963,838
2013-01-23 2013-01-21 420.041 50,718 +7,422 0.01% 21,303,660
2013-01-21 2013-01-17 424.892 43,296 -1,546 0.01% 18,396,114
2013-01-18 2013-01-16 420.688 44,842 -10,515 0.01% 18,864,497
2013-01-17 2013-01-15 412.928 55,357 -3,092 0.01% 22,858,430
2013-01-16 2013-01-14 411.957 58,449 -9,278 0.01% 24,078,502
2013-01-14 2013-01-10 410.987 67,727 -618 0.01% 27,834,944
2013-01-11 2013-01-09 403.227 68,345 +7,731 0.01% 27,558,537
2013-01-10 2013-01-08 395.790 60,614 +2,165 0.01% 23,990,391
2013-01-09 2013-01-07 399.347 58,449 +618 0.01% 23,341,405
2013-01-08 2013-01-04 390.939 57,831 +5,258 0.01% 22,608,407
2013-01-04 2013-01-02 393.849 52,573 -619 0.01% 20,705,847
2013-01-03 2012-12-31 384.795 53,192 +6,185 0.01% 20,468,039
2013-01-02 2012-12-27 383.825 47,007 -618 0.01% 18,042,479
2012-12-28 2012-12-24 384.472 47,625 +1,237 0.01% 18,310,483
2012-12-19 2012-12-17 385.766 46,388 +618 0.01% 17,894,891
2012-12-17 2012-12-13 387.706 45,770 +619 0.01% 17,745,288
2012-12-14 2012-12-12 393.849 45,151 -310 0.01% 17,782,697
2012-12-04 2012-11-30 382.532 45,461 -309 0.01% 17,390,284
2012-11-28 2012-11-26 378.975 45,770 -309 0.01% 17,345,686
2012-11-26 2012-11-22 375.741 46,079 -619 0.01% 17,313,789
2012-11-21 2012-11-19 367.657 46,698 -309 0.01% 17,168,870
2012-11-19 2012-11-15 364.101 47,007 +309 0.01% 17,115,275
2012-11-13 2012-11-09 365.071 46,698 +619 0.01% 17,048,068
2012-11-12 2012-11-08 367.011 46,079 +928 0.01% 16,911,490
2012-11-08 2012-11-06 373.478 45,151 +3,092 0.01% 16,862,902
2012-11-07 2012-11-05 373.801 42,059 -1,237 0.01% 15,721,708
2012-11-06 2012-11-02 374.448 43,296 +619 0.01% 16,212,101
2012-11-05 2012-11-01 371.861 42,677 -928 0.01% 15,869,918
2012-11-02 2012-10-31 370.244 43,605 +2,165 0.01% 16,144,505
2012-10-31 2012-10-29 363.130 41,440 +2,165 0.01% 15,048,127
2012-10-24 2012-10-19 367.011 39,275 +618 0.01% 14,414,348
2012-10-19 2012-10-17 372.508 38,657 -309 0.01% 14,400,036
2012-10-18 2012-10-16 371.538 38,966 -4,948 0.01% 14,477,341
2012-10-17 2012-10-15 367.334 43,914 +4,948 0.01% 16,131,111
2012-10-15 2012-10-11 367.657 38,966 +309 0.01% 14,326,142
2012-10-11 2012-10-09 373.155 38,657 -3,092 0.01% 14,425,036
2012-10-10 2012-10-08 372.831 41,749 +309 0.01% 15,565,330
2012-09-18 2012-09-14 368.628 41,440 -309 0.01% 15,275,926
2012-09-17 2012-09-13 359.897 41,749 +3,401 0.01% 15,025,336
2012-09-14 2012-09-12 361.190 38,348 -618 0.01% 13,850,927
2012-09-12 2012-09-10 355.152 38,966 -619 0.01% 13,838,849
2012-09-11 2012-09-07 350.603 39,585 -115 0.01% 13,878,614
2012-09-05 2012-09-03 347.354 39,700 -308 0.01% 13,789,934
2012-09-03 2012-08-30 337.281 40,008 +308 0.01% 13,493,922
2012-08-28 2012-08-24 345.404 39,700 +615 0.01% 13,712,535
2012-08-24 2012-08-22 349.953 39,085 +616 0.01% 13,677,912
2012-08-21 2012-08-17 357.751 38,469 -924 0.01% 13,762,338
2012-08-15 2012-08-13 357.102 39,393 -307 0.01% 14,067,300
2012-08-13 2012-08-09 361.001 39,700 -308 0.01% 14,331,728
2012-08-09 2012-08-07 355.802 40,008 -3,078 0.01% 14,234,917
2012-08-07 2012-08-03 337.606 43,086 -615 0.01% 14,546,071
2012-08-03 2012-08-01 335.981 43,701 -1,539 0.01% 14,682,699
2012-08-02 2012-07-31 331.757 45,240 +1,539 0.01% 15,008,674
2012-08-01 2012-07-30 332.407 43,701 -308 0.01% 14,526,500
2012-07-31 2012-07-27 326.558 44,009 -616 0.01% 14,371,482
2012-07-27 2012-07-25 318.759 44,625 -8,617 0.01% 14,224,638
2012-07-26 2012-07-24 321.684 53,242 +9,233 0.01% 17,127,089
2012-07-25 2012-07-23 326.558 44,009 -1,231 0.01% 14,371,482
2012-07-23 2012-07-19 325.908 45,240 +1,846 0.01% 14,744,075
2012-07-20 2012-07-18 325.258 43,394 +616 0.01% 14,114,248
2012-07-19 2012-07-17 327.533 42,778 -616 0.01% 14,011,189
2012-07-11 2012-07-09 319.734 43,394 +616 0.01% 13,874,546
2012-07-10 2012-07-06 323.146 42,778 +308 0.01% 13,823,539
2012-07-09 2012-07-05 323.958 42,470 -308 0.01% 13,758,510
2012-07-03 2012-06-28 300.888 42,778 -923 0.01% 12,871,390
2012-06-29 2012-06-27 302.838 43,701 -308 0.01% 13,234,309
2012-06-26 2012-06-22 296.826 44,009 +308 0.01% 13,063,034
2012-06-18 2012-06-14 290.815 43,701 -3,078 0.01% 12,708,913
2012-06-14 2012-06-12 293.577 46,779 -308 0.01% 13,733,242
2012-06-13 2012-06-11 293.740 47,087 -615 0.01% 13,831,314
2012-06-12 2012-06-08 286.104 47,702 +308 0.01% 13,647,715
2012-06-04 2012-05-31 290.815 47,394 +1,538 0.01% 13,782,893
2012-05-30 2012-05-28 309.186 45,856 +980 0.01% 14,178,045
2012-05-24 2012-05-22 309.186 44,876 -299 0.01% 13,875,043
2012-05-22 2012-05-18 306.512 45,175 -11,668 0.01% 13,846,689
2012-05-18 2012-05-16 315.203 56,843 -299 0.01% 17,917,076
2012-05-17 2012-05-15 325.231 57,142 +299 0.01% 18,584,322
2012-05-14 2012-05-10 333.253 56,843 +299 0.01% 18,943,080
2012-05-11 2012-05-09 332.083 56,544 +300 0.01% 18,777,287
2012-05-10 2012-05-08 337.264 56,244 -599 0.01% 18,969,060
2012-05-02 2012-04-27 341.609 56,843 -2,692 0.01% 19,418,082
2012-04-30 2012-04-26 339.938 59,535 -2,992 0.01% 20,238,194
2012-04-27 2012-04-25 335.258 62,527 -299 0.01% 20,962,688
2012-04-26 2012-04-24 333.253 62,826 +299 0.01% 20,936,931
2012-04-25 2012-04-23 331.080 62,527 +598 0.01% 20,701,438
2012-04-17 2012-04-13 334.255 61,929 -2,991 0.01% 20,700,104
2012-04-16 2012-04-12 324.395 64,920 +1,196 0.01% 21,059,716
2012-04-13 2012-04-11 324.395 63,724 +299 0.01% 20,671,739
2012-04-12 2012-04-10 330.077 63,425 +2,693 0.01% 20,935,148
2012-04-10 2012-04-03 344.617 60,732 -299 0.01% 20,929,300
2012-04-05 2012-04-02 339.938 61,031 -299 0.01% 20,746,741
2012-04-03 2012-03-30 335.258 61,330 -2,693 0.01% 20,561,384
2012-04-02 2012-03-29 345.620 64,023 +4,787 0.01% 22,127,636
2012-03-21 2012-03-19 355.314 59,236 +4,487 0.01% 21,047,351
2012-03-15 2012-03-13 370.021 54,749 +599 0.01% 20,258,266
2012-03-08 2012-03-06 354.645 54,150 +299 0.01% 19,204,026
2012-02-29 2012-02-27 364.338 53,851 +897 0.01% 19,619,987
2012-02-28 2012-02-24 371.024 52,954 +8,976 0.01% 19,647,179
2012-02-22 2012-02-20 380.717 43,978 -300 0.01% 16,743,169
2012-02-21 2012-02-17 380.048 44,278 -598 0.01% 16,827,783
2012-02-17 2012-02-15 375.035 44,876 -299 0.01% 16,830,052
2012-02-16 2012-02-14 364.673 45,175 -898 0.01% 16,474,087
2012-02-02 2012-01-31 348.963 46,073 -299 0.01% 16,077,756
2012-02-01 2012-01-30 340.606 46,372 +299 0.01% 15,794,594
2012-01-26 2012-01-19 345.954 46,073 -299 0.01% 15,939,155
2012-01-20 2012-01-18 330.244 46,372 -299 0.01% 15,314,091
2012-01-19 2012-01-17 327.403 46,671 -897 0.01% 15,280,234
2012-01-13 2012-01-11 317.208 47,568 -2,394 0.01% 15,088,969
2012-01-03 2011-12-29 309.353 49,962 -11,967 0.01% 15,455,914
2011-12-23 2011-12-21 305.008 61,929 -299 0.01% 18,888,845
2011-12-20 2011-12-16 301.331 62,228 -299 0.01% 18,751,241
2011-12-19 2011-12-15 292.641 62,527 -898 0.01% 18,297,940
2011-12-15 2011-12-13 294.312 63,425 +13,164 0.01% 18,666,732
2011-12-12 2011-12-08 302.835 50,261 +299 0.01% 15,220,810
2011-12-05 2011-12-01 303.504 49,962 -897 0.01% 15,163,663
2011-11-29 2011-11-25 283.616 50,859 +897 0.01% 14,424,412
2011-11-28 2011-11-24 284.618 49,962 -3,291 0.01% 14,220,109
2011-11-25 2011-11-23 283.114 53,253 +2,992 0.01% 15,076,688
2011-11-22 2011-11-18 294.312 50,261 +598 0.01% 14,792,410
2011-11-16 2011-11-14 313.699 49,663 -299 0.01% 15,579,219
2011-11-14 2011-11-10 306.011 49,962 +1,197 0.01% 15,288,913
2011-11-11 2011-11-09 324.061 48,765 -1,197 0.01% 15,802,816
2011-11-10 2011-11-08 319.715 49,962 +898 0.01% 15,973,616
2011-11-07 2011-11-03 307.515 49,064 +1,496 0.01% 15,087,915
2011-10-26 2011-10-24 310.189 47,568 -20,942 0.01% 14,755,072
2011-10-19 2011-10-17 317.376 68,510 -300 0.01% 21,743,397
2011-10-11 2011-10-07 297.320 68,810 -598 0.01% 20,458,602
2011-10-06 2011-10-03 270.580 69,408 -299 0.01% 18,780,400
2011-10-04 2011-09-30 286.123 69,707 +598 0.01% 19,944,751
2011-10-03 2011-09-28 291.136 69,109 +898 0.01% 20,120,150
2011-09-30 2011-09-27 297.487 68,211 -1,795 0.01% 20,291,908
2011-09-28 2011-09-26 288.964 70,006 -599 0.01% 20,229,200
2011-09-26 2011-09-22 299.159 70,605 -299 0.01% 21,122,093
2011-09-23 2011-09-21 314.200 70,904 -1,197 0.01% 22,278,043
2011-09-22 2011-09-20 320.551 72,101 +300 0.01% 23,112,044
2011-09-21 2011-09-19 323.392 71,801 +299 0.01% 23,219,877
2011-09-16 2011-09-14 321.052 71,502 +897 0.01% 22,955,883
2011-09-15 2011-09-12 331.080 70,605 +1,496 0.01% 23,375,903
2011-09-12 2011-09-08 347.089 69,109 +359 0.01% 23,986,998
2011-09-05 2011-09-01 364.561 68,750 +298 0.01% 25,063,597
2011-09-01 2011-08-30 356.497 68,452 -298 0.01% 24,402,959
2011-08-30 2011-08-26 348.097 68,750 -297 0.01% 23,931,693
2011-08-26 2011-08-24 350.785 69,047 +297 0.01% 24,220,677
2011-08-23 2011-08-19 342.385 68,750 -595 0.01% 23,538,991
2011-08-22 2011-08-18 349.105 69,345 +595 0.01% 24,208,711
2011-08-16 2011-08-12 354.145 68,750 -5,059 0.01% 24,347,494
2011-08-15 2011-08-11 356.833 73,809 +8,928 0.01% 26,337,515
2011-08-12 2011-08-10 362.545 64,881 +1,787 0.01% 23,522,309
2011-08-11 2011-08-09 354.145 63,094 +7,439 0.01% 22,344,448
2011-08-10 2011-08-08 369.601 55,655 +3,274 0.01% 20,570,168
2011-08-09 2011-08-05 376.993 52,381 +1,786 0.01% 19,747,295
2011-08-08 2011-08-04 401.858 50,595 +1,190 0.01% 20,331,983
2011-08-05 2011-08-03 402.194 49,405 -8,928 0.01% 19,870,373
2011-08-03 2011-08-01 407.906 58,333 +595 0.01% 23,794,356
2011-08-02 2011-07-29 400.178 57,738 +1,191 0.01% 23,105,452
2011-07-27 2011-07-25 389.090 56,547 +1,190 0.01% 22,001,845
2011-07-15 2011-07-13 375.985 55,357 +595 0.01% 20,813,427
2011-07-14 2011-07-12 372.961 54,762 +893 0.01% 20,424,115
2011-07-13 2011-07-11 382.705 53,869 +1,786 0.01% 20,615,962
2011-07-12 2011-07-08 391.106 52,083 +893 0.01% 20,369,949
2011-07-05 2011-06-30 382.369 51,190 -893 0.01% 19,573,494
2011-07-04 2011-06-29 368.257 52,083 +2,976 0.01% 19,179,952
2011-06-20 2011-06-16 383.041 49,107 -298 0.01% 18,810,018
2011-06-15 2011-06-13 386.401 49,405 -2,678 0.01% 19,090,166
2011-06-14 2011-06-10 387.074 52,083 +3,274 0.01% 20,159,949
2011-06-13 2011-06-09 392.786 48,809 -596 0.01% 19,171,469
2011-05-27 2011-05-25 393.794 49,405 +596 0.01% 19,455,369
2011-05-23 2011-05-19 399.170 48,809 -298 0.01% 19,483,067
2011-05-12 2011-05-09 409.590 49,107 -298 0.01% 20,113,738
2011-05-11 2011-05-06 405.474 49,405 +1,014 0.01% 20,032,421
2011-05-06 2011-05-04 410.276 48,391 +292 0.01% 19,853,672
2011-05-03 2011-04-28 422.626 48,099 +583 0.01% 20,327,867
2011-04-27 2011-04-21 432.917 47,516 -292 0.01% 20,570,474
2011-04-26 2011-04-20 428.800 47,808 +292 0.01% 20,500,085
2011-04-21 2011-04-19 425.713 47,516 +291 0.01% 20,228,176
2011-04-18 2011-04-14 438.405 47,225 +3,207 0.01% 20,703,696
2011-04-11 2011-04-07 441.150 44,018 +4,373 0.01% 19,418,529
2011-04-08 2011-04-06 451.098 39,645 +1,457 0.01% 17,883,777
2011-04-01 2011-03-30 437.033 38,188 -6,122 0.01% 16,689,426
2011-03-29 2011-03-25 419.881 44,310 -291 0.01% 18,604,938
2011-03-25 2011-03-23 415.765 44,601 -583 0.01% 18,543,524
2011-03-24 2011-03-22 407.532 45,184 +583 0.01% 18,413,917
2011-03-23 2011-03-21 407.532 44,601 -292 0.01% 18,176,326
2011-03-22 2011-03-18 399.642 44,893 +8,746 0.01% 17,941,123
2011-03-21 2011-03-17 399.985 36,147 +291 0.01% 14,458,255
2011-03-18 2011-03-16 409.933 35,856 +2,624 0.01% 14,698,561
2011-03-17 2011-03-15 407.532 33,232 +291 0.00% 13,543,097
2011-03-15 2011-03-11 422.626 32,941 -2,623 0.00% 13,921,709
2011-03-09 2011-03-07 423.655 35,564 -3,790 0.01% 15,066,855
2011-03-08 2011-03-04 429.143 39,354 +2,915 0.01% 16,888,507
2011-03-04 2011-03-02 421.939 36,439 +1,458 0.01% 15,375,053
2011-03-03 2011-03-01 432.231 34,981 -292 0.01% 15,119,862
2011-02-28 2011-02-24 399.985 35,273 +1,749 0.01% 14,108,668
2011-02-22 2011-02-18 416.451 33,524 -2,915 0.00% 13,961,098
2011-02-21 2011-02-17 414.393 36,439 +292 0.01% 15,100,052
2011-02-18 2011-02-16 416.451 36,147 -292 0.01% 15,053,449
2011-02-11 2011-02-09 430.515 36,439 +292 0.01% 15,687,554
2011-02-10 2011-02-08 436.690 36,147 +2,915 0.01% 15,785,041
2011-02-08 2011-02-02 461.732 33,232 +9,037 0.00% 15,344,283
2011-02-07 2011-01-31 441.150 24,195 -4,373 0.00% 10,673,618
2011-02-01 2011-01-28 453.842 28,568 +1,166 0.00% 12,965,365
2011-01-31 2011-01-27 464.133 27,402 -6,996 0.00% 12,718,185
2011-01-28 2011-01-26 460.703 34,398 +4,372 0.01% 15,847,263
2011-01-25 2011-01-21 454.871 30,026 +292 0.00% 13,657,967
2011-01-10 2011-01-06 451.098 29,734 -292 0.00% 13,412,945
2011-01-05 2011-01-03 431.202 30,026 -874 0.00% 12,947,259
2010-12-29 2010-12-24 411.648 30,900 -292 0.00% 12,719,932
2010-12-22 2010-12-20 391.066 31,192 -2,915 0.00% 12,198,127
2010-12-21 2010-12-17 390.380 34,107 -14,575 0.01% 13,314,683
2010-12-20 2010-12-16 390.723 48,682 +291 0.01% 19,021,169
2010-12-15 2010-12-13 397.584 48,391 -583 0.01% 19,239,470
2010-12-13 2010-12-09 391.752 48,974 -874 0.01% 19,185,660
2010-12-10 2010-12-08 390.723 49,848 +1,457 0.01% 19,476,752
2010-12-09 2010-12-07 394.153 48,391 +2,332 0.01% 19,073,469
2010-12-08 2010-12-06 394.496 46,059 +2,915 0.01% 18,170,104
2010-12-07 2010-12-03 399.985 43,144 +5,831 0.01% 17,256,949
2010-12-06 2010-12-02 399.985 37,313 +5,538 0.01% 14,924,637
2010-11-30 2010-11-26 393.810 31,775 -2,332 0.00% 12,513,319
2010-11-26 2010-11-24 390.723 34,107 -1,166 0.01% 13,326,384
2010-11-25 2010-11-23 382.490 35,273 +11,661 0.01% 13,491,565
2010-11-23 2010-11-19 413.707 23,612 +1,457 0.00% 9,768,438
2010-11-22 2010-11-18 424.684 22,155 +1,458 0.00% 9,408,870
2010-11-19 2010-11-17 417.823 20,697 -292 0.00% 8,647,683
2010-11-18 2010-11-16 430.515 20,989 +583 0.00% 9,036,090
2010-11-17 2010-11-15 437.376 20,406 -1,457 0.00% 8,925,101
2010-11-12 2010-11-10 438.405 21,863 +291 0.00% 9,584,858
2010-11-03 2010-11-01 421.253 21,572 -583 0.00% 9,087,279
2010-11-01 2010-10-28 406.503 22,155 +292 0.00% 9,006,067
2010-10-29 2010-10-27 411.305 21,863 +291 0.00% 8,992,367
2010-10-20 2010-10-18 410.619 21,572 +292 0.00% 8,857,877
2010-10-15 2010-10-13 407.189 21,280 -7,871 0.00% 8,664,977
2010-10-14 2010-10-12 406.503 29,151 +9,328 0.00% 11,849,960
2010-10-12 2010-10-08 414.736 19,823 -583 0.00% 8,221,305
2010-09-29 2010-09-27 396.555 20,406 -291 0.00% 8,092,091
2010-09-10 2010-09-08 350.930 20,697 +101 0.00% 7,263,202
2010-08-30 2010-08-26 338.175 20,596 -580 0.00% 6,965,059
2010-08-27 2010-08-25 336.969 21,176 +580 0.00% 7,135,651
2010-08-25 2010-08-23 342.140 20,596 -290 0.00% 7,046,709
2010-08-18 2010-08-16 342.484 20,886 +290 0.00% 7,153,129
2010-08-17 2010-08-13 350.585 20,596 -290 0.00% 7,220,658
2010-08-16 2010-08-12 355.412 20,886 -14,505 0.00% 7,423,126
2010-08-10 2010-08-06 346.104 35,391 -290 0.01% 12,248,967
2010-07-30 2010-07-28 322.663 35,681 -580 0.01% 11,512,928
2010-07-19 2010-07-15 316.285 36,261 +580 0.01% 11,468,821
2010-07-16 2010-07-14 319.905 35,681 -580 0.01% 11,414,527
2010-07-09 2010-07-07 312.321 36,261 -290 0.01% 11,325,070
2010-07-07 2010-07-05 315.768 36,551 -1,450 0.01% 11,541,644
2010-07-02 2010-06-29 314.217 38,001 +580 0.01% 11,940,558
2010-06-29 2010-06-25 323.869 37,421 +1,450 0.01% 12,119,511
2010-06-24 2010-06-22 320.939 35,971 -870 0.01% 11,544,500
2010-06-18 2010-06-15 309.218 36,841 -290 0.01% 11,391,916
2010-06-04 2010-06-02 301.807 37,131 +580 0.01% 11,206,390
2010-06-03 2010-06-01 304.048 36,551 -290 0.01% 11,113,242
2010-05-28 2010-05-26 294.912 36,841 -290 0.01% 10,864,865
2010-05-27 2010-05-25 297.842 37,131 +290 0.01% 11,059,190
2010-05-19 2010-05-17 324.400 36,841 -290 0.01% 11,951,223
2010-05-18 2010-05-14 327.579 37,131 +889 0.01% 12,163,326
2010-05-17 2010-05-13 327.932 36,242 -283 0.01% 11,884,909
2010-05-10 2010-05-06 325.460 36,525 -283 0.01% 11,887,413
2010-05-07 2010-05-05 332.347 36,808 +283 0.01% 12,233,018
2010-05-06 2010-05-04 336.232 36,525 +566 0.01% 12,280,865
2010-05-05 2010-05-03 340.293 35,959 -566 0.01% 12,236,610
2010-05-03 2010-04-29 342.236 36,525 +566 0.01% 12,500,166
2010-04-30 2010-04-28 344.002 35,959 +284 0.01% 12,369,962
2010-04-26 2010-04-22 349.476 35,675 -2,549 0.01% 12,467,563
2010-04-22 2010-04-20 355.657 38,224 +3,115 0.01% 13,594,630
2010-04-09 2010-04-07 366.959 35,109 -5,663 0.01% 12,883,557
2010-04-08 2010-04-01 362.014 40,772 -283 0.01% 14,760,044
2010-04-07 2010-03-31 353.185 41,055 +5,663 0.01% 14,499,995
2010-04-01 2010-03-30 356.363 35,392 -2,832 0.01% 12,612,409
2010-03-29 2010-03-25 345.768 38,224 -283 0.01% 13,216,626
2010-03-24 2010-03-22 346.474 38,507 +567 0.01% 13,341,679
2010-03-23 2010-03-19 352.302 37,940 -284 0.01% 13,366,325
2010-03-22 2010-03-18 348.417 38,224 +2,832 0.01% 13,317,877
2010-03-19 2010-03-17 351.066 35,392 +849 0.01% 12,424,911
2010-03-10 2010-03-08 345.415 34,543 -1,416 0.01% 11,931,655
2010-03-09 2010-03-05 339.057 35,959 +1,416 0.01% 12,192,159
2010-02-19 2010-02-17 337.998 34,543 -566 0.01% 11,675,454
2010-02-12 2010-02-10 324.577 35,109 -1,416 0.01% 11,395,562
2010-02-11 2010-02-09 325.460 36,525 -283 0.01% 11,887,413
2010-02-10 2010-02-08 320.162 36,808 -849 0.01% 11,784,518
2010-02-09 2010-02-05 318.219 37,657 +849 0.01% 11,983,186
2010-02-08 2010-02-04 328.462 36,808 +283 0.01% 12,090,018
2010-02-04 2010-02-02 333.230 36,525 -283 0.01% 12,171,214
2010-02-03 2010-02-01 331.111 36,808 +283 0.01% 12,187,518
2010-02-02 2010-01-29 325.106 36,525 +283 0.01% 11,874,513
2010-01-29 2010-01-27 330.581 36,242 +283 0.01% 11,980,910
2010-01-28 2010-01-26 334.113 35,959 +567 0.01% 12,014,357
2010-01-26 2010-01-22 338.704 35,392 +283 0.01% 11,987,414
2010-01-22 2010-01-20 348.240 35,109 +283 0.01% 12,226,359
2010-01-15 2010-01-13 348.946 34,826 +566 0.01% 12,152,408
2010-01-14 2010-01-12 358.836 34,260 -5,662 0.01% 12,293,707
2010-01-05 2009-12-31 354.244 39,922 -284 0.01% 14,142,136
2010-01-04 2009-12-29 348.240 40,206 +5,663 0.01% 14,001,339
2009-12-28 2009-12-22 335.525 34,543 +283 0.01% 11,590,054
2009-12-22 2009-12-18 339.234 34,260 +283 0.01% 11,622,151
2009-12-09 2009-12-07 356.010 33,977 -2,831 0.01% 12,096,155
2009-12-08 2009-12-04 357.776 36,808 +2,831 0.01% 13,169,020
2009-11-25 2009-11-23 343.295 33,977 +15,290 0.01% 11,664,150
2009-11-24 2009-11-20 341.530 18,687 -1,416 0.00% 6,382,162
2009-11-23 2009-11-19 344.178 20,103 +850 0.00% 6,919,019
2009-11-20 2009-11-18 342.059 19,253 +2,831 0.00% 6,585,668
2009-11-03 2009-10-30 354.244 16,422 -283 0.00% 5,817,398
2009-11-02 2009-10-29 343.295 16,705 -1,416 0.00% 5,734,751
2009-10-30 2009-10-28 351.419 18,121 -566 0.00% 6,368,058
2009-10-28 2009-10-23 372.610 18,687 -283 0.00% 6,962,959
2009-10-23 2009-10-21 379.673 18,970 -283 0.00% 7,202,406
2009-10-22 2009-10-20 378.967 19,253 -567 0.00% 7,296,254
2009-10-21 2009-10-19 353.891 19,820 +283 0.00% 7,014,119
2009-10-16 2009-10-14 353.538 19,537 -283 0.00% 6,907,068
2009-10-15 2009-10-13 346.651 19,820 -566 0.00% 6,870,617
2009-10-14 2009-10-12 343.472 20,386 +283 0.00% 7,002,021
2009-10-12 2009-10-08 347.887 20,103 -283 0.00% 6,993,569
2009-10-09 2009-10-07 337.115 20,386 -566 0.00% 6,872,421
2009-10-08 2009-10-06 332.347 20,952 +566 0.00% 6,963,329
2009-10-07 2009-10-05 329.521 20,386 +283 0.00% 6,717,620
2009-10-06 2009-10-02 336.408 20,103 +1,699 0.00% 6,762,817
2009-10-05 2009-09-30 347.357 18,404 +1,416 0.00% 6,392,760
2009-10-02 2009-09-29 345.768 16,988 -283 0.00% 5,873,902
2009-09-30 2009-09-28 336.055 17,271 +283 0.00% 5,804,009
2009-09-28 2009-09-24 347.534 16,988 +849 0.00% 5,903,902
2009-09-25 2009-09-23 357.432 16,139 -283 0.00% 5,768,589
2009-09-24 2009-09-22 357.787 16,422 -200 0.00% 5,875,571
2009-09-14 2009-09-10 341.104 16,622 -282 0.00% 5,669,832
2009-09-11 2009-09-09 340.039 16,904 -563 0.00% 5,748,023
2009-09-07 2009-09-03 319.985 17,467 -282 0.00% 5,589,173
2009-09-04 2009-09-02 320.162 17,749 +845 0.00% 5,682,559
2009-09-03 2009-09-01 325.486 16,904 -563 0.00% 5,502,022
2009-09-02 2009-08-31 326.374 17,467 +563 0.00% 5,700,771
2009-08-26 2009-08-24 354.770 16,904 -282 0.00% 5,997,024
2009-08-24 2009-08-20 347.138 17,186 -281 0.00% 5,965,917
2009-08-21 2009-08-19 333.295 17,467 +281 0.00% 5,821,668
2009-08-20 2009-08-18 342.524 17,186 -563 0.00% 5,886,615
2009-08-19 2009-08-17 338.619 17,749 +282 0.00% 6,010,157
2009-08-18 2009-08-14 342.346 17,467 -10,706 0.00% 5,979,765
2009-08-17 2009-08-13 347.493 28,173 -564 0.00% 9,789,924
2009-08-11 2009-08-07 337.022 28,737 +564 0.00% 9,685,007
2009-08-06 2009-08-04 345.896 28,173 -9,861 0.00% 9,744,924
2009-08-05 2009-08-03 355.302 38,034 +1,691 0.01% 13,513,555
2009-08-04 2009-07-31 355.302 36,343 +9,860 0.01% 12,912,739
2009-08-03 2009-07-30 349.623 26,483 +1,409 0.00% 9,259,061
2009-07-27 2009-07-23 352.462 25,074 -564 0.00% 8,837,642
2009-07-23 2009-07-21 344.299 25,638 +1,409 0.00% 8,827,128
2009-07-21 2009-07-17 327.971 24,229 -845 0.00% 7,946,410
2009-07-17 2009-07-15 312.886 25,074 +3,099 0.00% 7,845,299
2009-07-16 2009-07-14 306.142 21,975 -845 0.00% 6,727,466
2009-07-15 2009-07-13 295.848 22,820 +1,690 0.00% 6,751,259
2009-07-14 2009-07-10 303.480 21,130 +3,663 0.00% 6,412,526
2009-07-13 2009-07-09 302.947 17,467 -14,087 0.00% 5,291,580
2009-07-10 2009-07-08 298.155 31,554 +282 0.00% 9,407,999
2009-07-08 2009-07-06 306.852 31,272 +1,408 0.00% 9,595,866
2009-07-06 2009-07-02 309.691 29,864 +3,099 0.00% 9,248,620
2009-07-03 2009-06-30 316.258 26,765 +5,072 0.00% 8,464,640
2009-07-02 2009-06-29 327.794 21,693 +2,817 0.00% 7,110,826
2009-06-30 2009-06-26 330.811 18,876 -282 0.00% 6,244,381
2009-06-29 2009-06-25 322.469 19,158 +2,818 0.00% 6,177,868
2009-06-24 2009-06-22 315.548 16,340 -564 0.00% 5,156,053
2009-06-23 2009-06-19 305.254 16,904 -563 0.00% 5,160,021
2009-06-22 2009-06-18 304.722 17,467 +281 0.00% 5,322,579
2009-06-19 2009-06-17 305.964 17,186 +564 0.00% 5,258,303
2009-06-18 2009-06-16 311.466 16,622 +282 0.00% 5,177,188
2009-06-17 2009-06-15 317.678 16,340 -2,818 0.00% 5,190,852
2009-06-16 2009-06-12 324.244 19,158 +282 0.00% 6,211,869
2009-06-12 2009-06-10 333.473 18,876 -564 0.00% 6,294,631
2009-06-10 2009-06-08 326.196 19,440 +846 0.00% 6,341,256
2009-06-09 2009-06-05 339.152 18,594 +563 0.00% 6,306,190
2009-06-04 2009-06-02 334.360 18,031 +564 0.00% 6,028,847
2009-06-01 2009-05-27 339.507 17,467 -282 0.00% 5,930,166
2009-05-27 2009-05-25 315.193 17,749 +2,535 0.00% 5,594,360
2009-05-26 2009-05-22 294.606 15,214 +282 0.00% 4,482,136
2009-05-25 2009-05-21 294.606 14,932 -282 0.00% 4,399,057
2009-05-20 2009-05-18 300.995 15,214 -7,325 0.00% 4,579,339
2009-05-18 2009-05-14 291.057 22,539 +282 0.00% 6,560,124
2009-05-12 2009-05-08 315.311 22,257 +510 0.00% 7,017,869
2009-05-04 2009-04-29 274.807 21,747 -20,096 0.00% 5,976,228
2009-04-28 2009-04-24 287.703 41,843 -275 0.01% 12,038,348
2009-04-23 2009-04-21 280.801 42,118 +1,927 0.01% 11,826,769
2009-04-22 2009-04-20 288.066 40,191 -276 0.01% 11,577,663
2009-04-21 2009-04-17 278.440 40,467 +5,506 0.01% 11,267,616
2009-04-20 2009-04-16 276.078 34,961 +2,753 0.01% 9,651,978
2009-04-15 2009-04-09 269.903 32,208 -4,129 0.01% 8,693,036
2009-04-14 2009-04-08 261.366 36,337 +275 0.01% 9,497,269
2009-04-08 2009-04-06 274.262 36,062 +2,477 0.01% 9,890,441
2009-04-07 2009-04-03 265.907 33,585 +6,332 0.01% 8,930,491
2009-04-06 2009-04-02 261.548 27,253 +2,753 0.00% 7,127,967
2009-04-03 2009-04-01 241.387 24,500 +2,753 0.00% 5,913,981
2009-04-02 2009-03-31 242.477 21,747 +275 0.00% 5,273,143
2009-03-30 2009-03-26 259.368 21,472 -275 0.00% 5,569,159
2009-03-26 2009-03-24 257.552 21,747 +275 0.00% 5,600,986
2009-03-25 2009-03-23 248.107 21,472 -826 0.00% 5,327,361
2009-03-24 2009-03-20 229.399 22,298 +551 0.00% 5,115,147
2009-03-16 2009-03-12 217.412 21,747 -276 0.00% 4,728,054
2009-03-13 2009-03-11 214.687 22,023 -275 0.00% 4,728,059
2009-03-11 2009-03-09 204.516 22,298 +275 0.00% 4,560,298
2009-03-10 2009-03-06 212.326 22,023 +276 0.00% 4,676,058
2009-03-06 2009-03-04 223.769 21,747 -276 0.00% 4,866,301
2009-03-04 2009-03-02 221.226 22,023 +276 0.00% 4,872,060
2009-03-03 2009-02-27 231.942 21,747 -551 0.00% 5,044,047
2009-02-27 2009-02-25 236.483 22,298 -275 0.00% 5,273,097
2009-02-19 2009-02-17 237.936 22,573 +275 0.00% 5,370,930
2009-02-11 2009-02-09 246.654 22,298 -826 0.00% 5,499,897
2009-02-10 2009-02-06 241.569 23,124 -22,023 0.00% 5,586,033
2009-02-09 2009-02-05 234.667 45,147 +276 0.01% 10,594,496
2009-02-05 2009-02-03 240.479 44,871 -14,040 0.01% 10,790,526
2009-01-23 2009-01-21 247.018 58,911 -1,101 0.01% 14,552,051
2009-01-21 2009-01-19 262.275 60,012 +4,129 0.01% 15,739,618
2009-01-14 2009-01-12 272.446 55,883 +276 0.01% 15,225,090
2009-01-13 2009-01-09 277.531 55,607 +11,011 0.01% 15,432,693
2009-01-12 2009-01-08 278.076 44,596 +1,376 0.01% 12,401,094
2009-01-09 2009-01-07 286.068 43,220 +28,630 0.01% 12,363,864
2009-01-08 2009-01-06 296.058 14,590 -275 0.00% 4,319,483
2009-01-07 2009-01-05 294.241 14,865 -7,984 0.00% 4,373,900
2009-01-06 2009-01-02 279.348 22,849 -11,011 0.00% 6,382,817
2008-12-30 2008-12-24 265.181 33,860 +19,270 0.01% 8,979,015
2008-12-18 2008-12-16 291.699 14,590 -2,753 0.00% 4,255,883
2008-12-16 2008-12-12 283.344 17,343 -275 0.00% 4,914,029
2008-12-15 2008-12-11 304.050 17,618 +3,028 0.00% 5,356,745
2008-12-11 2008-12-09 268.813 14,590 -826 0.00% 3,921,985
2008-12-10 2008-12-08 264.999 15,416 +275 0.00% 4,085,224
2008-12-05 2008-12-03 246.291 15,141 -2,752 0.00% 3,729,092
2008-12-03 2008-12-01 259.732 17,893 +3,028 0.00% 4,647,379
2008-12-02 2008-11-28 265.181 14,865 +275 0.00% 3,941,910
2008-11-26 2008-11-24 238.481 14,590 -275 0.00% 3,479,436
2008-11-21 2008-11-19 236.120 14,865 -2,478 0.00% 3,509,920
2008-11-20 2008-11-18 236.483 17,343 +2,478 0.00% 4,101,324
2008-11-18 2008-11-14 237.754 14,865 -2,203 0.00% 3,534,219
2008-11-17 2008-11-13 237.936 17,068 +1,102 0.00% 4,061,092
2008-11-14 2008-11-12 253.920 15,966 +1,376 0.00% 4,054,079
2008-11-10 2008-11-06 273.172 14,590 +551 0.00% 3,985,584
2008-11-07 2008-11-05 294.241 14,039 -27,529 0.00% 4,130,856
2008-11-05 2008-11-03 278.440 41,568 +27,529 0.01% 11,574,178
2008-11-04 2008-10-31 263.546 14,039 -20,647 0.00% 3,699,921
2008-11-03 2008-10-30 273.536 34,686 -4,129 0.01% 9,487,856
2008-10-31 2008-10-29 257.915 38,815 -11,011 0.01% 10,010,985
2008-10-30 2008-10-28 254.283 49,826 +9,910 0.01% 12,669,893
2008-10-29 2008-10-27 217.957 39,916 -14,040 0.01% 8,699,958
2008-10-28 2008-10-24 250.650 53,956 +36,888 0.01% 13,524,080
2008-10-27 2008-10-23 264.999 17,068 -8,258 0.00% 4,523,002
2008-10-24 2008-10-22 270.993 25,326 -13,764 0.00% 6,863,163
2008-10-23 2008-10-21 279.348 39,090 -276 0.01% 10,919,705
2008-10-17 2008-10-15 286.976 39,366 -5,505 0.01% 11,297,108
2008-10-16 2008-10-14 296.058 44,871 +27,528 0.01% 13,284,409
2008-10-15 2008-10-13 281.164 17,343 -5,506 0.00% 4,876,229
2008-10-10 2008-10-08 263.364 22,849 +5,506 0.00% 6,017,611
2008-10-09 2008-10-06 285.342 17,343 -826 0.00% 4,948,679
2008-10-08 2008-10-03 305.866 18,169 -275 0.00% 5,557,276
2008-10-06 2008-10-02 315.674 18,444 -22,023 0.00% 5,822,289
2008-10-03 2008-09-30 313.313 40,467 +8,534 0.01% 12,678,825
2008-09-29 2008-09-25 346.396 31,933 -5,306 0.01% 11,061,453
2008-09-26 2008-09-24 343.291 37,239 +5,476 0.01% 12,783,830
2008-09-25 2008-09-23 346.943 31,763 -5,203 0.01% 11,019,966
2008-09-24 2008-09-22 367.760 36,966 -4,655 0.01% 13,594,620
2008-09-23 2008-09-19 361.369 41,621 +19,442 0.01% 15,040,540
2008-09-22 2008-09-18 336.535 22,179 +273 0.00% 7,464,014
2008-09-18 2008-09-16 361.917 21,906 -821 0.00% 7,928,150
2008-09-17 2008-09-12 369.586 22,727 -274 0.00% 8,399,584
2008-09-16 2008-09-11 364.108 23,001 +274 0.00% 8,374,849
2008-09-12 2008-09-10 379.081 22,727 -2,738 0.00% 8,615,383
2008-09-11 2008-09-09 393.690 25,465 +2,738 0.00% 10,025,304
2008-09-09 2008-09-05 383.829 22,727 -5,476 0.00% 8,723,283
2008-09-08 2008-09-04 407.202 28,203 +5,476 0.00% 11,484,321
2008-09-04 2008-09-02 410.489 22,727 -10,953 0.00% 9,329,182
2008-09-03 2008-09-01 406.106 33,680 +10,953 0.01% 13,677,666
2008-08-27 2008-08-25 382.733 22,727 -274 0.00% 8,698,383
2008-08-26 2008-08-21 369.221 23,001 +274 0.00% 8,492,450
2008-08-25 2008-08-20 379.812 22,727 -274 0.00% 8,631,983
2008-08-21 2008-08-19 372.508 23,001 +274 0.00% 8,568,051
2008-08-20 2008-08-18 389.307 22,727 -548 0.00% 8,847,783
2008-08-19 2008-08-15 395.150 23,275 +548 0.00% 9,197,125
2008-08-11 2008-08-07 397.342 22,727 -822 0.00% 9,030,382
2008-08-07 2008-08-04 399.533 23,549 -3,559 0.00% 9,408,598
2008-08-01 2008-07-30 399.168 27,108 -274 0.00% 10,820,636
2008-07-31 2008-07-29 394.055 27,382 +274 0.00% 10,790,007
2008-07-29 2008-07-25 405.376 27,108 +2,738 0.00% 10,988,935
2008-07-22 2008-07-18 386.020 24,370 -274 0.00% 9,407,314
2008-07-18 2008-07-16 376.525 24,644 +1,643 0.00% 9,279,082
2008-07-11 2008-07-09 387.846 23,001 -4,107 0.00% 8,920,853
2008-07-10 2008-07-08 380.177 27,108 +4,107 0.00% 10,305,839
2008-07-04 2008-07-02 376.525 23,001 -548 0.00% 8,660,451
2008-06-30 2008-06-26 403.185 23,549 +274 0.00% 9,494,600
2008-06-27 2008-06-25 407.567 23,275 -274 0.00% 9,486,129
2008-06-26 2008-06-24 409.393 23,549 -273 0.00% 9,640,803
2008-06-25 2008-06-23 414.506 23,822 +547 0.00% 9,874,366
2008-06-19 2008-06-17 415.967 23,275 -274 0.00% 9,681,631
2008-06-18 2008-06-16 417.063 23,549 -273 0.00% 9,821,407
2008-06-17 2008-06-13 412.680 23,822 -274 0.00% 9,830,866
2008-06-13 2008-06-11 436.053 24,096 -274 0.00% 10,507,137
2008-06-12 2008-06-10 441.896 24,370 +2,464 0.00% 10,769,016
2008-06-11 2008-06-06 459.791 21,906 +1,370 0.00% 10,072,191
2008-06-06 2008-06-04 448.835 20,536 +2,738 0.00% 9,217,282
2008-06-03 2008-05-30 437.879 17,798 -6,572 0.00% 7,793,374
2008-05-30 2008-05-28 439.340 24,370 +9,858 0.00% 10,706,716
2008-05-22 2008-05-20 461.983 14,512 +2,738 0.00% 6,704,292
2008-05-13 2008-05-08 453.935 11,774 +189 0.00% 5,344,636
2008-05-07 2008-05-05 470.267 11,585 -270 0.00% 5,448,040
2008-04-22 2008-04-18 429.067 11,855 +270 0.00% 5,086,594
2008-04-08 2008-04-03 445.027 11,585 -270 0.00% 5,155,644
2008-04-02 2008-03-31 410.138 11,855 -269 0.00% 4,862,185
2008-03-31 2008-03-27 408.653 12,124 -5,927 0.00% 4,954,512
2008-03-25 2008-03-19 391.951 18,051 +5,658 0.00% 7,075,104
2008-03-19 2008-03-17 367.639 12,393 -270 0.00% 4,556,156
2008-03-18 2008-03-14 389.724 12,663 +270 0.00% 4,935,073
2008-03-11 2008-03-07 397.518 12,393 +269 0.00% 4,926,444
2008-03-10 2008-03-06 416.077 12,124 -269 0.00% 5,044,513
2008-03-05 2008-03-03 425.356 12,393 +808 0.00% 5,271,433
2008-02-26 2008-02-22 415.705 11,585 -808 0.00% 4,815,947
2008-02-25 2008-02-21 425.727 12,393 -1,617 0.00% 5,276,033
2008-02-21 2008-02-19 445.770 14,010 +808 0.00% 6,245,235
2008-02-15 2008-02-13 430.552 13,202 +1,617 0.00% 5,684,148
2008-01-25 2008-01-23 482.515 11,585 -1,347 0.00% 5,589,939
2008-01-24 2008-01-22 437.233 12,932 +808 0.00% 5,654,297
2008-01-23 2008-01-21 459.503 12,124 +269 0.00% 5,571,014
2008-01-18 2008-01-16 479.546 11,855 +270 0.00% 5,685,017
2008-01-15 2008-01-11 507.754 11,585 +539 0.00% 5,882,336
2008-01-14 2008-01-10 523.343 11,046 +1,347 0.00% 5,780,852
2008-01-09 2008-01-07 545.613 9,699 +269 0.00% 5,291,904
2007-12-21 2007-12-19 496.991 9,430 -808 0.00% 4,686,622
2007-12-19 2007-12-17 489.567 10,238 +269 0.00% 5,012,191
2007-12-12 2007-12-10 520.003 9,969 +539 0.00% 5,183,909
2007-12-05 2007-12-03 557.119 9,430 -8,352 0.00% 5,253,637
2007-12-03 2007-11-29 534.107 17,782 +8,083 0.00% 9,497,495
2007-11-28 2007-11-26 519.261 9,699 -5,389 0.00% 5,036,309
2007-11-27 2007-11-23 492.908 15,088 +5,389 0.00% 7,436,994
2007-11-20 2007-11-16 511.095 9,699 +269 0.00% 4,957,110
2007-11-14 2007-11-12 525.942 9,430 -5,388 0.00% 4,959,629
2007-11-08 2007-11-06 530.024 14,818 -7,544 0.00% 7,853,902
2007-11-07 2007-11-05 492.908 22,362 +5,927 0.00% 11,022,405
2007-11-06 2007-11-02 521.859 16,435 +539 0.00% 8,576,749
2007-10-31 2007-10-29 588.297 15,896 +539 0.00% 9,351,575
2007-10-30 2007-10-26 540.046 15,357 -3,503 0.00% 8,293,485
2007-10-29 2007-10-25 513.322 18,860 -19,398 0.00% 9,681,252
2007-10-24 2007-10-22 465.070 38,258 -1,347 0.01% 17,792,665
2007-10-22 2007-10-17 495.135 39,605 +1,347 0.01% 19,609,816
2007-10-18 2007-10-16 482.515 38,258 +26,942 0.01% 18,460,067
2007-10-16 2007-10-12 505.156 11,316 -26,942 0.00% 5,716,349
2007-10-15 2007-10-11 504.785 38,258 +18,860 0.01% 19,312,070
2007-10-10 2007-10-08 469.896 19,398 -4,311 0.00% 9,115,035
2007-10-09 2007-10-05 474.721 23,709 -20,746 0.00% 11,255,154
2007-10-05 2007-10-03 471.009 44,455 -5,927 0.01% 20,938,709
2007-10-04 2007-10-02 498.475 50,382 +808 0.01% 25,114,184
2007-10-03 2007-09-28 477.697 49,574 +1,617 0.01% 23,681,368
2007-10-02 2007-09-27 485.895 47,957 +187 0.01% 23,302,064
2007-09-28 2007-09-25 462.793 47,770 +3,489 0.01% 22,107,602
2007-09-27 2007-09-24 466.146 44,281 +26,837 0.01% 20,641,418
2007-09-25 2007-09-21 461.675 17,444 +805 0.00% 8,053,454
2007-09-24 2007-09-20 473.599 16,639 -9,125 0.00% 7,880,206
2007-09-21 2007-09-19 479.188 25,764 +7,515 0.00% 12,345,795
2007-09-20 2007-09-18 447.143 18,249 +537 0.00% 8,159,905
2007-09-18 2007-09-14 476.207 17,712 -8,320 0.00% 8,434,576
2007-09-14 2007-09-12 443.416 26,032 +9,661 0.00% 11,543,016
2007-09-04 2007-08-31 427.394 16,371 -268 0.00% 6,996,864
2007-08-30 2007-08-28 412.862 16,639 -1,342 0.00% 6,869,605
2007-08-27 2007-08-23 408.018 17,981 -537 0.00% 7,336,565
2007-08-21 2007-08-17 368.520 18,518 -536 0.00% 6,824,254
2007-08-17 2007-08-15 381.189 19,054 +805 0.00% 7,263,176
2007-08-14 2007-08-10 384.543 18,249 +1,610 0.00% 7,017,518
2007-08-06 2007-08-02 397.584 16,639 -268 0.00% 6,615,405
2007-07-25 2007-07-23 427.394 16,907 +268 0.00% 7,225,947
2007-07-23 2007-07-19 424.785 16,639 -805 0.00% 7,068,005
2007-07-18 2007-07-16 399.820 17,444 -268 0.00% 6,974,460
2007-07-13 2007-07-11 403.174 17,712 +805 0.00% 7,141,010
2007-07-11 2007-07-09 414.352 16,907 -269 0.00% 7,005,451
2007-07-10 2007-07-06 410.626 17,176 -268 0.00% 7,052,911
2007-07-09 2007-07-05 383.425 17,444 +268 0.00% 6,688,462
2007-07-06 2007-07-04 381.934 17,176 +269 0.00% 6,560,103
2007-06-26 2007-06-22 382.680 16,907 0.00% 6,469,963

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