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: XINKONG INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.700 33,110 +0 0.00% 2,175,327
2025-10-13 2025-10-09 65.550 33,110 +0 0.00% 2,170,360
2025-10-10 2025-10-08 64.900 33,110 +0 0.00% 2,148,839
2025-10-09 2025-10-06 64.750 33,110 +0 0.00% 2,143,872
2025-10-08 2025-10-03 64.850 33,110 +0 0.00% 2,147,184
2025-10-06 2025-10-02 65.000 33,110 +0 0.00% 2,152,150
2025-10-03 2025-09-30 64.450 33,110 +0 0.00% 2,133,940
2025-10-02 2025-09-29 64.500 33,110 +0 0.00% 2,135,595
2025-09-30 2025-09-26 64.500 33,110 +0 0.00% 2,135,595
2025-09-29 2025-09-25 64.600 33,110 +0 0.00% 2,138,906
2025-09-26 2025-09-24 64.850 33,110 +0 0.00% 2,147,184
2025-09-25 2025-09-23 64.900 33,110 +0 0.00% 2,148,839
2025-09-24 2025-09-22 64.700 33,110 +0 0.00% 2,142,217
2025-09-23 2025-09-19 65.100 33,110 +0 0.00% 2,155,461
2025-09-22 2025-09-18 65.500 33,110 +0 0.00% 2,168,705
2025-09-19 2025-09-17 65.800 33,110 +0 0.00% 2,178,638
2025-09-18 2025-09-16 65.700 33,110 +0 0.00% 2,175,327
2025-09-17 2025-09-15 65.800 33,110 +0 0.00% 2,178,638
2025-09-16 2025-09-12 65.800 33,110 -1,000 0.00% 2,178,638
2025-09-09 2025-09-05 64.600 34,110 -2,000 0.00% 2,203,506
2025-09-08 2025-09-04 64.250 36,110 +1,000 0.00% 2,320,068
2025-09-05 2025-09-03 64.300 35,110 +3,000 0.00% 2,257,573
2025-09-02 2025-08-29 66.485 32,110 +307 0.00% 2,134,821
2025-06-02 2025-05-29 67.834 31,803 +301 0.00% 2,157,310
2025-04-02 2025-03-31 64.623 31,502 -491 0.00% 2,035,746
2025-03-21 2025-03-19 65.285 31,993 -981 0.00% 2,088,673
2025-03-11 2025-03-07 65.489 32,974 +981 0.00% 2,159,440
2025-03-07 2025-03-05 68.317 31,993 +609 0.00% 2,185,679
2025-01-03 2024-12-31 67.850 31,384 -1,444 0.00% 2,129,399
2024-12-02 2024-11-28 68.458 32,828 +317 0.00% 2,247,351
2024-09-02 2024-08-29 74.216 32,511 +293 0.00% 2,412,828
2024-08-16 2024-08-14 74.427 32,218 -473 0.00% 2,397,904
2024-06-27 2024-06-25 65.481 32,691 +473 0.00% 2,140,651
2024-05-31 2024-05-29 69.138 32,218 +322 0.00% 2,227,478
2024-04-29 2024-04-25 66.999 31,896 -467 0.00% 2,136,995
2024-04-23 2024-04-19 63.844 32,363 +467 0.00% 2,066,186
2024-04-18 2024-04-16 64.967 31,896 +468 0.00% 2,072,186
2024-03-08 2024-03-06 71.479 31,428 +582 0.00% 2,246,446
2023-12-04 2023-11-30 66.906 30,846 +328 0.00% 2,063,779
2023-11-22 2023-11-20 66.906 30,518 -908 0.00% 2,041,834
2023-10-09 2023-10-05 62.170 31,426 -454 0.00% 1,953,759
2023-09-04 2023-08-30 67.988 31,880 +327 0.00% 2,167,451
2023-08-23 2023-08-21 65.150 31,553 -449 0.00% 2,055,689
2023-06-02 2023-05-31 64.195 32,002 +356 0.00% 2,054,373
2023-03-10 2023-03-08 66.377 31,646 +664 0.00% 2,100,573
2022-12-02 2022-11-30 65.776 30,982 +340 0.00% 2,037,875
2022-10-26 2022-10-24 61.011 30,642 -1,291 0.00% 1,869,511
2022-10-14 2022-10-12 63.800 31,933 +430 0.00% 2,037,341
2022-09-01 2022-08-30 79.121 31,503 +293 0.00% 2,492,561
2022-08-02 2022-07-29 78.007 31,210 -4,262 0.00% 2,434,599
2022-07-27 2022-07-25 77.245 35,472 -1,705 0.00% 2,740,018
2022-07-22 2022-07-20 77.714 37,177 -426 0.00% 2,889,164
2022-07-21 2022-07-19 77.714 37,603 -426 0.00% 2,922,270
2022-07-19 2022-07-15 77.420 38,029 +852 0.00% 2,944,224
2022-07-18 2022-07-14 77.362 37,177 -2,131 0.00% 2,876,081
2022-07-12 2022-07-08 77.772 39,308 -1,279 0.00% 3,057,078
2022-07-05 2022-06-30 76.365 40,587 -426 0.00% 3,099,416
2022-06-29 2022-06-27 76.893 41,013 -1,279 0.00% 3,153,597
2022-06-28 2022-06-24 76.482 42,292 +1,279 0.00% 3,234,579
2022-06-27 2022-06-23 76.247 41,013 +852 0.00% 3,127,137
2022-06-23 2022-06-21 79.063 40,161 +2,132 0.00% 3,175,239
2022-06-21 2022-06-17 85.456 38,029 +1,278 0.00% 3,249,799
2022-06-15 2022-06-13 88.623 36,751 -1,705 0.00% 3,256,984
2022-06-13 2022-06-09 88.916 38,456 +1,705 0.00% 3,419,364
2022-06-06 2022-06-01 90.734 36,751 -1,705 0.00% 3,334,582
2022-06-02 2022-05-31 92.535 38,456 +1,705 0.00% 3,558,534
2022-06-01 2022-05-30 93.540 36,751 +296 0.00% 3,437,703
2022-05-20 2022-05-18 91.116 36,455 -3,382 0.00% 3,321,639
2022-05-19 2022-05-17 90.761 39,837 +422 0.00% 3,615,661
2022-04-25 2022-04-21 91.353 39,415 +3,383 0.00% 3,600,665
2022-03-17 2022-03-15 90.939 36,032 -4,651 0.00% 3,276,705
2022-03-11 2022-03-09 93.019 40,683 +626 0.00% 3,784,305
2022-02-10 2022-02-08 95.902 40,057 -833 0.00% 3,841,538
2022-02-09 2022-02-07 95.001 40,890 -3,331 0.00% 3,884,591
2022-02-04 2022-01-27 94.581 44,221 +3,331 0.00% 4,182,451
2022-01-14 2022-01-12 92.779 40,890 -8,326 0.00% 3,793,738
2022-01-13 2022-01-11 93.440 49,216 +2,498 0.00% 4,598,727
2021-12-30 2021-12-28 95.301 46,718 -1,666 0.00% 4,452,285
2021-12-02 2021-11-30 92.522 48,384 +400 0.00% 4,476,569
2021-11-26 2021-11-24 93.127 47,984 -413 0.00% 4,468,615
2021-11-16 2021-11-12 91.190 48,397 +413 0.00% 4,413,302
2021-10-20 2021-10-18 90.645 47,984 +412 0.00% 4,349,491
2021-09-09 2021-09-07 92.401 47,572 +826 0.00% 4,395,681
2021-09-02 2021-08-31 94.922 46,746 +377 0.00% 4,437,213
2021-08-24 2021-08-20 96.204 46,369 -16,382 0.00% 4,460,868
2021-08-20 2021-08-18 95.898 62,751 +16,382 0.00% 6,017,724
2021-06-24 2021-06-22 94.067 46,369 +819 0.00% 4,361,800
2021-06-01 2021-05-28 98.517 45,550 +364 0.00% 4,487,444
2021-05-17 2021-05-13 97.040 45,186 +2,844 0.00% 4,384,852
2021-05-14 2021-05-12 97.102 42,342 +5,282 0.00% 4,111,475
2021-05-12 2021-05-10 98.886 37,060 +2,437 0.00% 3,664,718
2021-04-23 2021-04-21 94.702 34,623 -4,063 0.00% 3,278,858
2021-04-21 2021-04-19 94.209 38,686 -406 0.00% 3,644,587
2021-04-16 2021-04-14 93.348 39,092 -1,625 0.00% 3,649,159
2021-04-15 2021-04-13 92.856 40,717 -2,438 0.00% 3,780,805
2021-04-09 2021-04-07 92.179 43,155 +1,626 0.00% 3,977,977
2021-04-08 2021-04-01 91.810 41,529 +4,875 0.00% 3,812,761
2021-03-31 2021-03-29 92.979 36,654 -40,628 0.00% 3,408,044
2021-03-30 2021-03-26 91.933 77,282 +40,628 0.00% 7,104,741
2021-03-29 2021-03-25 92.856 36,654 -40,628 0.00% 3,403,533
2021-03-24 2021-03-22 93.410 77,282 -812 0.00% 7,218,873
2021-03-19 2021-03-17 91.933 78,094 -2,438 0.00% 7,179,390
2021-03-09 2021-03-05 90.025 80,532 -8,938 0.00% 7,249,902
2021-03-08 2021-03-04 93.446 89,470 +3,250 0.00% 8,360,643
2021-03-05 2021-03-03 92.883 86,220 +1,397 0.00% 8,008,407
2021-03-04 2021-03-02 92.446 84,823 -1,599 0.00% 7,841,510
2021-03-02 2021-02-26 94.635 86,422 +39,969 0.00% 8,178,523
2021-03-01 2021-02-25 95.385 46,453 -799 0.00% 4,430,934
2021-02-25 2021-02-23 94.072 47,252 -799 0.00% 4,445,081
2021-02-24 2021-02-22 91.632 48,051 -39,970 0.00% 4,403,031
2021-02-23 2021-02-19 90.319 88,021 +800 0.00% 7,949,964
2021-02-22 2021-02-18 90.507 87,221 +1,598 0.00% 7,894,075
2021-02-19 2021-02-17 90.319 85,623 +39,970 0.00% 7,733,379
2021-02-18 2021-02-16 91.257 45,653 -16,787 0.00% 4,166,163
2021-02-09 2021-02-05 90.131 62,440 +1,598 0.00% 5,627,798
2021-02-05 2021-02-03 90.319 60,842 +400 0.00% 5,495,185
2021-02-03 2021-02-01 90.569 60,442 +15,988 0.00% 5,474,180
2021-02-02 2021-01-29 90.944 44,454 +3,997 0.00% 4,042,843
2021-02-01 2021-01-28 91.945 40,457 -3,997 0.00% 3,719,826
2021-01-27 2021-01-25 90.194 44,454 +1,998 0.00% 4,009,477
2021-01-20 2021-01-18 89.756 42,456 +2,399 0.00% 3,810,681
2021-01-19 2021-01-15 89.819 40,057 -5,596 0.00% 3,597,862
2021-01-18 2021-01-14 90.819 45,653 -400 0.00% 4,146,175
2021-01-15 2021-01-13 90.256 46,053 +400 0.00% 4,156,578
2021-01-06 2021-01-04 91.382 45,653 -3,597 0.00% 4,171,874
2021-01-05 2020-12-31 89.693 49,250 -39,970 0.00% 4,417,403
2021-01-04 2020-12-29 89.693 89,220 +1,599 0.00% 8,002,451
2020-12-30 2020-12-28 89.381 87,621 +39,969 0.00% 7,831,629
2020-12-16 2020-12-14 88.630 47,652 +1,599 0.00% 4,223,404
2020-12-04 2020-12-02 90.194 46,053 +3,997 0.00% 4,153,697
2020-12-02 2020-11-30 91.862 42,056 +1,948 0.00% 3,863,361
2020-12-01 2020-11-27 92.115 40,108 +2,378 0.00% 3,694,535
2020-11-30 2020-11-26 92.115 37,730 -793 0.00% 3,475,487
2020-11-25 2020-11-23 91.547 38,523 +793 0.00% 3,526,659
2020-11-23 2020-11-19 92.746 37,730 +792 0.00% 3,499,291
2020-11-13 2020-11-11 94.638 36,938 -396 0.00% 3,495,752
2020-10-27 2020-10-22 91.168 37,334 -793 0.00% 3,403,677
2020-09-02 2020-08-31 96.892 38,127 +316 0.00% 3,694,186
2020-08-31 2020-08-27 95.746 37,811 +7,859 0.00% 3,620,270
2020-08-14 2020-08-12 96.764 29,952 -1,179 0.00% 2,898,286
2020-08-13 2020-08-11 95.810 31,131 -786 0.00% 2,982,664
2020-08-12 2020-08-10 94.410 31,917 -3,929 0.00% 3,013,299
2020-08-07 2020-08-05 94.283 35,846 +786 0.00% 3,379,677
2020-08-06 2020-08-04 94.156 35,060 -786 0.00% 3,301,109
2020-08-05 2020-08-03 94.283 35,846 +2,358 0.00% 3,379,677
2020-07-31 2020-07-29 91.548 33,488 -786 0.00% 3,065,747
2020-07-28 2020-07-24 90.975 34,274 +393 0.00% 3,118,079
2020-07-27 2020-07-23 91.102 33,881 +393 0.00% 3,086,637
2020-07-24 2020-07-22 91.293 33,488 +1,571 0.00% 3,057,225
2020-07-16 2020-07-14 92.820 31,917 +2,358 0.00% 2,962,536
2020-07-15 2020-07-13 94.092 29,559 -15,718 0.00% 2,781,276
2020-07-14 2020-07-10 94.029 45,277 +786 0.00% 4,257,340
2020-07-13 2020-07-09 95.238 44,491 +4,322 0.00% 4,237,212
2020-07-09 2020-07-07 96.764 40,169 +3,930 0.00% 3,886,928
2020-07-08 2020-07-06 98.864 36,239 -1,965 0.00% 3,582,725
2020-07-02 2020-06-29 96.065 38,204 -393 0.00% 3,670,050
2020-06-30 2020-06-26 96.892 38,597 +393 0.00% 3,739,725
2020-06-29 2020-06-24 97.719 38,204 +2,358 0.00% 3,733,243
2020-06-18 2020-06-16 97.846 35,846 +2,750 0.00% 3,507,384
2020-06-12 2020-06-10 99.373 33,096 -785 0.00% 3,288,840
2020-06-11 2020-06-09 99.754 33,881 -393 0.00% 3,379,781
2020-06-08 2020-06-04 98.991 34,274 +393 0.00% 3,392,819
2020-06-05 2020-06-03 99.500 33,881 +3,929 0.00% 3,371,159
2020-06-02 2020-05-29 97.421 29,952 +241 0.00% 2,917,968
2020-05-26 2020-05-22 98.832 29,711 +1,560 0.00% 2,936,411
2020-05-19 2020-05-15 101.141 28,151 +1,169 0.00% 2,847,230
2020-05-15 2020-05-13 102.681 26,982 +780 0.00% 2,770,527
2020-05-06 2020-05-04 103.771 26,202 +779 0.00% 2,719,004
2020-05-04 2020-04-28 106.657 25,423 -1,559 0.00% 2,711,540
2020-04-29 2020-04-27 105.695 26,982 -390 0.00% 2,851,861
2020-04-21 2020-04-17 104.540 27,372 +390 0.00% 2,861,483
2020-04-07 2020-04-03 96.203 26,982 -780 0.00% 2,595,747
2020-04-03 2020-04-01 90.238 27,762 -389 0.00% 2,505,197
2020-03-31 2020-03-27 91.521 28,151 -390 0.00% 2,576,409
2020-03-24 2020-03-20 89.469 28,541 -1,559 0.00% 2,553,526
2020-03-23 2020-03-19 89.597 30,100 +779 0.00% 2,696,869
2020-03-20 2020-03-18 95.690 29,321 +1,170 0.00% 2,805,722
2020-03-11 2020-03-09 103.963 28,151 +779 0.00% 2,926,670
2020-03-10 2020-03-06 105.951 27,372 -3,898 0.00% 2,900,104
2020-03-09 2020-03-05 109.552 31,270 -779 0.00% 3,425,694
2020-03-06 2020-03-04 106.560 32,049 -3,390 0.00% 3,415,128
2020-02-27 2020-02-25 107.015 35,439 -769 0.00% 3,792,504
2020-01-31 2020-01-29 106.299 36,208 +769 0.00% 3,848,888
2020-01-09 2020-01-07 106.820 35,439 -769 0.00% 3,785,587
2020-01-08 2020-01-06 106.234 36,208 +384 0.00% 3,846,532
2019-12-20 2019-12-18 107.991 35,824 -1,153 0.00% 3,868,662
2019-12-17 2019-12-13 107.405 36,977 -7,685 0.00% 3,971,526
2019-12-06 2019-12-04 102.982 44,662 +384 0.00% 4,599,363
2019-12-04 2019-12-02 103.892 44,278 +7,686 0.00% 4,600,145
2019-12-02 2019-11-28 106.480 36,592 +285 0.00% 3,896,319
2019-11-28 2019-11-26 105.824 36,307 +382 0.00% 3,842,167
2019-11-15 2019-11-13 105.497 35,925 -14,871 0.00% 3,789,965
2019-11-13 2019-11-11 107.464 50,796 +763 0.00% 5,458,720
2019-11-01 2019-10-30 107.201 50,033 -381 0.00% 5,363,603
2019-10-29 2019-10-25 106.873 50,414 -1,526 0.00% 5,387,920
2019-10-23 2019-10-21 104.710 51,940 +382 0.00% 5,438,626
2019-10-22 2019-10-18 104.841 51,558 +381 0.00% 5,405,388
2019-10-16 2019-10-14 105.956 51,177 +381 0.00% 5,422,487
2019-10-11 2019-10-09 104.382 50,796 +1,144 0.00% 5,302,186
2019-09-27 2019-09-25 107.529 49,652 -762 0.00% 5,339,037
2019-09-03 2019-08-30 106.723 50,414 +762 0.00% 5,380,314
2019-09-02 2019-08-29 108.903 49,652 +388 0.00% 5,407,268
2019-08-28 2019-08-26 105.203 49,264 +1,513 0.00% 5,182,707
2019-08-15 2019-08-13 109.564 47,751 +756 0.00% 5,231,798
2019-08-12 2019-08-08 111.481 46,995 -378 0.00% 5,239,027
2019-07-26 2019-07-24 114.785 47,373 -757 0.00% 5,437,692
2019-07-24 2019-07-22 115.115 48,130 +15,133 0.00% 5,540,487
2019-07-23 2019-07-19 116.106 32,997 -17,781 0.00% 3,831,159
2019-07-19 2019-07-17 115.512 50,778 +7,567 0.00% 5,865,445
2019-07-18 2019-07-16 115.842 43,211 +10,214 0.00% 5,005,646
2019-07-17 2019-07-15 116.437 32,997 -22,699 0.00% 3,842,061
2019-07-11 2019-07-09 115.379 55,696 -756 0.00% 6,426,170
2019-07-10 2019-07-08 115.710 56,452 +22,699 0.00% 6,532,049
2019-06-25 2019-06-21 114.190 33,753 +1,513 0.00% 3,854,252
2019-06-06 2019-06-04 117.164 32,240 -757 0.00% 3,777,354
2019-06-03 2019-05-30 119.918 32,997 +757 0.00% 3,956,950
2019-05-31 2019-05-29 121.050 32,240 +601 0.00% 3,902,645
2019-05-17 2019-05-15 116.924 31,639 +751 0.00% 3,699,353
2019-04-01 2019-03-28 120.251 30,888 +752 0.00% 3,714,319
2019-03-08 2019-03-06 124.103 30,136 +385 0.00% 3,739,958
2019-02-28 2019-02-26 124.507 29,751 +3,338 0.00% 3,704,211
2019-02-26 2019-02-22 130.574 26,413 -742 0.00% 3,448,853
2019-01-15 2019-01-11 122.687 27,155 +1,113 0.00% 3,331,566
2019-01-10 2019-01-08 121.204 26,042 -2,225 0.00% 3,156,395
2019-01-09 2019-01-07 119.788 28,267 -14,835 0.00% 3,386,058
2019-01-03 2018-12-31 119.317 43,102 +14,835 0.00% 5,142,780
2018-12-28 2018-12-24 120.934 28,267 +2,225 0.00% 3,418,452
2018-12-11 2018-12-07 119.586 26,042 -3,338 0.00% 3,114,263
2018-12-10 2018-12-06 118.373 29,380 +3,338 0.00% 3,477,792
2018-12-03 2018-11-29 119.284 26,042 +184 0.00% 3,106,389
2018-11-21 2018-11-19 120.506 25,858 -368 0.00% 3,116,040
2018-11-20 2018-11-16 119.963 26,226 -368 0.00% 3,146,142
2018-11-19 2018-11-15 120.710 26,594 -2,210 0.00% 3,210,149
2018-11-12 2018-11-08 117.858 28,804 +2,210 0.00% 3,394,785
2018-11-05 2018-11-01 117.858 26,594 +736 0.00% 3,134,318
2018-10-16 2018-10-12 119.420 25,858 -736 0.00% 3,087,952
2018-10-03 2018-09-28 124.443 26,594 +1,473 0.00% 3,309,450
2018-09-28 2018-09-26 123.629 25,121 -2,946 0.00% 3,105,679
2018-09-26 2018-09-21 125.394 28,067 +3,682 0.00% 3,519,432
2018-09-24 2018-09-20 128.313 24,385 -736 0.00% 3,128,919
2018-09-19 2018-09-17 128.110 25,121 +1,473 0.00% 3,218,241
2018-09-18 2018-09-14 129.264 23,648 -3,683 0.00% 3,056,829
2018-09-17 2018-09-13 131.640 27,331 -3,682 0.00% 3,597,850
2018-09-13 2018-09-11 125.394 31,013 +8,101 0.00% 3,888,843
2018-09-03 2018-08-30 125.955 22,912 +152 0.00% 2,885,887
2018-08-30 2018-08-28 126.024 22,760 -366 0.00% 2,868,297
2018-08-29 2018-08-27 125.750 23,126 -366 0.00% 2,908,100
2018-08-23 2018-08-21 124.315 23,492 +732 0.00% 2,920,409
2018-08-13 2018-08-09 124.315 22,760 -732 0.00% 2,829,411
2018-08-09 2018-08-07 126.024 23,492 -732 0.00% 2,960,547
2018-08-08 2018-08-06 123.017 24,224 -21,582 0.00% 2,979,953
2018-08-07 2018-08-03 120.009 45,806 +21,582 0.00% 5,497,154
2018-07-10 2018-07-06 120.420 24,224 -365 0.00% 2,917,043
2018-07-09 2018-07-05 120.351 24,589 -43,897 0.00% 2,959,315
2018-07-06 2018-07-04 119.736 68,486 +43,165 0.00% 8,200,247
2018-07-04 2018-06-29 115.499 25,321 -4,390 0.00% 2,924,547
2018-06-29 2018-06-27 114.064 29,711 +4,390 0.00% 3,388,946
2018-06-28 2018-06-26 113.175 25,321 -732 0.00% 2,865,710
2018-06-06 2018-06-04 112.355 26,053 -2,926 0.00% 2,927,188
2018-06-05 2018-06-01 112.238 28,979 +2,926 0.00% 3,252,556
2018-06-04 2018-05-31 113.478 26,053 +195 0.00% 2,956,438
2018-05-15 2018-05-11 113.409 25,858 -726 0.00% 2,932,529
2018-04-16 2018-04-12 110.930 26,584 -1,089 0.00% 2,948,965
2018-04-06 2018-04-03 110.448 27,673 -363 0.00% 3,056,430
2018-04-03 2018-03-28 109.484 28,036 -726 0.00% 3,069,495
2018-03-26 2018-03-22 111.550 28,762 -363 0.00% 3,208,395
2018-03-20 2018-03-16 109.553 29,125 -3,631 0.00% 3,190,729
2018-03-15 2018-03-13 108.382 32,756 -14,523 0.00% 3,550,172
2018-03-12 2018-03-08 110.526 47,279 -726 0.00% 5,225,564
2018-03-09 2018-03-07 109.408 48,005 +692 0.00% 5,252,145
2018-02-26 2018-02-22 107.312 47,313 -3,578 0.00% 5,077,269
2018-02-21 2018-02-15 106.195 50,891 +3,578 0.00% 5,404,344
2018-02-14 2018-02-12 105.566 47,313 +7,157 0.00% 4,994,631
2018-02-13 2018-02-09 106.334 40,156 +6,441 0.00% 4,269,957
2018-02-12 2018-02-08 107.592 33,715 +1,431 0.00% 3,627,457
2018-02-09 2018-02-07 107.592 32,284 +358 0.00% 3,473,494
2018-02-01 2018-01-30 111.784 31,926 -358 0.00% 3,568,806
2018-01-24 2018-01-22 109.269 32,284 +3,579 0.00% 3,527,626
2018-01-22 2018-01-18 109.827 28,705 +1,431 0.00% 3,152,598
2018-01-11 2018-01-09 110.666 27,274 -358 0.00% 3,018,300
2017-12-19 2017-12-15 110.386 27,632 -3,578 0.00% 3,050,197
2017-12-14 2017-12-12 109.827 31,210 +2,862 0.00% 3,427,715
2017-12-08 2017-12-06 109.688 28,348 +358 0.00% 3,109,428
2017-12-04 2017-11-30 112.122 27,990 +207 0.00% 3,138,296
2017-11-30 2017-11-28 114.445 27,783 -711 0.00% 3,179,618
2017-11-27 2017-11-23 112.826 28,494 -2,486 0.00% 3,214,861
2017-11-21 2017-11-17 111.700 30,980 +2,486 0.00% 3,460,458
2017-11-08 2017-11-06 110.996 28,494 +356 0.00% 3,162,717
2017-10-09 2017-10-04 112.192 28,138 +710 0.00% 3,156,871
2017-10-04 2017-09-29 112.685 27,428 -3,552 0.00% 3,090,728
2017-09-22 2017-09-20 113.107 30,980 +355 0.00% 3,504,068
2017-09-06 2017-09-04 115.430 30,625 +711 0.00% 3,535,047
2017-09-05 2017-09-01 117.463 29,914 +710 0.00% 3,513,792
2017-09-04 2017-08-31 117.180 29,204 +208 0.00% 3,422,112
2017-08-24 2017-08-21 115.974 28,996 +705 0.00% 3,362,795
2017-08-10 2017-08-08 116.542 28,291 +3,527 0.00% 3,297,078
2017-08-07 2017-08-03 119.661 24,764 -705 0.00% 2,963,277
2017-06-23 2017-06-21 119.094 25,469 +1,410 0.00% 3,033,194
2017-06-22 2017-06-20 119.448 24,059 -705 0.00% 2,873,800
2017-06-19 2017-06-15 117.888 24,764 -705 0.00% 2,919,390
2017-06-07 2017-06-05 118.597 25,469 +705 0.00% 3,020,556
2017-06-06 2017-06-02 120.015 24,764 -705 0.00% 2,972,055
2017-06-02 2017-05-31 121.636 25,469 +176 0.00% 3,097,953
2017-05-22 2017-05-18 120.066 25,293 +1,401 0.00% 3,036,825
2017-05-17 2017-05-15 119.994 23,892 -701 0.00% 2,866,907
2017-05-10 2017-05-08 118.210 24,593 -1,401 0.00% 2,907,135
2017-05-05 2017-05-02 116.711 25,994 -700 0.00% 3,033,781
2017-04-28 2017-04-26 116.425 26,694 -701 0.00% 3,107,857
2017-04-20 2017-04-18 114.569 27,395 -350 0.00% 3,138,627
2017-04-19 2017-04-13 116.711 27,745 -2,802 0.00% 3,238,142
2017-04-18 2017-04-12 117.425 30,547 +2,102 0.00% 3,586,971
2017-04-13 2017-04-11 115.926 28,445 +700 0.00% 3,297,504
2017-04-12 2017-04-10 117.710 27,745 -700 0.00% 3,265,869
2017-03-22 2017-03-20 114.427 28,445 -701 0.00% 3,254,864
2017-03-21 2017-03-17 113.356 29,146 +701 0.00% 3,303,869
2017-03-10 2017-03-08 115.308 28,445 +393 0.00% 3,279,929
2017-03-07 2017-03-03 114.656 28,052 +691 0.00% 3,216,338
2017-03-03 2017-03-01 115.380 27,361 -13,815 0.00% 3,156,916
2017-03-02 2017-02-28 114.294 41,176 +13,815 0.00% 4,706,185
2017-03-01 2017-02-27 113.209 27,361 -2,763 0.00% 3,097,501
2017-02-27 2017-02-23 113.209 30,124 -1,382 0.00% 3,410,296
2017-02-13 2017-02-09 113.064 31,506 -690 0.00% 3,562,189
2017-02-08 2017-02-06 111.399 32,196 -691 0.00% 3,586,603
2017-02-07 2017-02-03 109.951 32,887 -14,851 0.00% 3,615,969
2017-02-03 2017-02-01 110.313 47,738 +14,851 0.00% 5,266,134
2017-02-02 2017-01-27 109.807 32,887 +345 0.00% 3,611,208
2017-01-24 2017-01-20 108.431 32,542 -1,381 0.00% 3,528,570
2017-01-23 2017-01-19 108.431 33,923 +2,072 0.00% 3,678,314
2017-01-19 2017-01-17 109.445 31,851 -1,381 0.00% 3,485,921
2017-01-17 2017-01-13 109.010 33,232 -691 0.00% 3,622,632
2017-01-16 2017-01-12 108.359 33,923 +691 0.00% 3,675,858
2017-01-10 2017-01-06 106.405 33,232 +1,381 0.00% 3,536,035
2016-12-21 2016-12-19 104.233 31,851 -2,763 0.00% 3,319,925
2016-12-05 2016-12-01 109.842 34,614 +2,763 0.00% 3,802,064
2016-12-02 2016-11-30 110.644 31,851 +241 0.00% 3,524,125
2016-11-24 2016-11-22 108.018 31,610 -3,770 0.00% 3,414,462
2016-11-23 2016-11-21 107.143 35,380 +3,770 0.00% 3,790,725
2016-11-22 2016-11-18 107.508 31,610 +686 0.00% 3,398,323
2016-11-17 2016-11-15 109.185 30,924 +685 0.00% 3,376,449
2016-11-16 2016-11-14 109.185 30,239 -8,226 0.00% 3,301,657
2016-11-15 2016-11-11 110.863 38,465 +1,371 0.00% 4,264,342
2016-11-14 2016-11-10 114.364 37,094 +10,283 0.00% 4,242,213
2016-10-27 2016-10-25 114.801 26,811 +685 0.00% 3,077,942
2016-10-26 2016-10-24 116.260 26,126 -685 0.00% 3,037,414
2016-10-25 2016-10-20 114.072 26,811 -1,371 0.00% 3,058,387
2016-10-18 2016-10-14 112.978 28,182 +343 0.00% 3,183,948
2016-10-17 2016-10-13 111.592 27,839 +2,399 0.00% 3,106,617
2016-10-11 2016-10-06 114.801 25,440 +685 0.00% 2,920,549
2016-09-27 2016-09-23 117.062 24,755 +343 0.00% 2,897,882
2016-09-26 2016-09-22 117.573 24,412 -685 0.00% 2,870,193
2016-09-23 2016-09-21 116.479 25,097 +1,028 0.00% 2,923,273
2016-09-15 2016-09-13 114.437 24,069 +686 0.00% 2,754,379
2016-09-14 2016-09-12 115.677 23,383 -343 0.00% 2,704,868
2016-09-13 2016-09-09 118.157 23,726 -343 0.00% 2,803,382
2016-09-12 2016-09-08 117.646 24,069 -6,855 0.00% 2,831,621
2016-09-08 2016-09-06 115.968 30,924 +6,855 0.00% 3,586,208
2016-09-02 2016-08-31 116.875 24,069 +172 0.00% 2,813,068
2016-09-01 2016-08-30 117.683 23,897 -6,807 0.00% 2,812,276
2016-08-31 2016-08-29 116.875 30,704 +6,807 0.00% 3,588,535
2016-08-29 2016-08-25 118.051 23,897 -6,807 0.00% 2,821,053
2016-08-26 2016-08-24 116.434 30,704 +6,807 0.00% 3,575,002
2016-08-11 2016-08-09 117.757 23,897 +340 0.00% 2,814,031
2016-08-05 2016-08-03 116.067 23,557 +1,021 0.00% 2,734,193
2016-07-27 2016-07-25 121.944 22,536 -340 0.00% 2,748,128
2016-07-26 2016-07-22 120.401 22,876 -681 0.00% 2,754,299
2016-07-25 2016-07-21 119.006 23,557 +681 0.00% 2,803,413
2016-07-20 2016-07-18 118.124 22,876 -341 0.00% 2,702,204
2016-07-13 2016-07-11 116.581 23,217 -340 0.00% 2,706,668
2016-07-12 2016-07-08 115.920 23,557 +340 0.00% 2,730,732
2016-07-07 2016-07-05 115.994 23,217 +681 0.00% 2,693,024
2016-06-13 2016-06-08 112.468 22,536 -13,613 0.00% 2,534,569
2016-06-10 2016-06-07 110.631 36,149 +12,592 0.00% 3,999,202
2016-06-01 2016-05-30 107.722 23,557 +183 0.00% 2,537,613
2016-05-12 2016-05-10 109.129 23,374 -2,161 0.00% 2,550,780
2016-04-25 2016-04-21 107.204 25,535 -2,364 0.00% 2,737,454
2016-04-06 2016-04-01 104.020 27,899 +2,161 0.00% 2,902,067
2016-03-29 2016-03-23 102.466 25,738 -13,506 0.00% 2,637,262
2016-03-23 2016-03-21 102.392 39,244 +13,506 0.00% 4,018,258
2016-03-15 2016-03-11 100.911 25,738 -1,350 0.00% 2,597,246
2016-03-14 2016-03-10 103.970 27,088 +1,350 0.00% 2,816,350
2016-03-11 2016-03-09 104.421 25,738 -939 0.00% 2,687,599
2016-03-01 2016-02-26 102.918 26,677 -1,330 0.00% 2,745,541
2016-02-25 2016-02-23 101.640 28,007 -1,330 0.00% 2,846,628
2016-02-24 2016-02-22 101.941 29,337 -665 0.00% 2,990,631
2016-02-22 2016-02-18 100.437 30,002 -3,326 0.00% 3,013,312
2016-02-04 2016-02-02 99.234 33,328 -1,330 0.00% 3,307,278
2016-01-18 2016-01-14 94.874 34,658 +665 0.00% 3,288,140
2016-01-12 2016-01-08 96.077 33,993 +665 0.00% 3,265,937
2016-01-08 2016-01-06 97.280 33,328 -6,651 0.00% 3,242,134
2016-01-07 2016-01-05 97.881 39,979 -1,330 0.00% 3,913,185
2016-01-06 2016-01-04 97.430 41,309 +665 0.00% 4,024,734
2016-01-05 2015-12-31 99.009 40,644 -1,995 0.00% 4,024,109
2015-12-21 2015-12-17 98.257 42,639 -1,995 0.00% 4,189,576
2015-12-18 2015-12-16 96.453 44,634 +1,995 0.00% 4,305,067
2015-12-15 2015-12-11 97.430 42,639 -3,326 0.00% 4,154,316
2015-12-14 2015-12-10 97.355 45,965 +3,326 0.00% 4,474,912
2015-12-04 2015-12-02 98.031 42,639 -19,953 0.00% 4,179,960
2015-12-03 2015-12-01 100.068 62,592 -665 0.00% 6,263,463
2015-12-02 2015-11-30 98.249 63,257 +1,516 0.00% 6,214,918
2015-12-01 2015-11-27 99.158 61,741 +21,106 0.00% 6,122,139
2015-11-19 2015-11-17 100.750 40,635 -330 0.00% 4,093,992
2015-11-17 2015-11-13 99.613 40,965 +660 0.00% 4,080,657
2015-11-16 2015-11-12 101.281 40,305 -660 0.00% 4,082,133
2015-11-12 2015-11-10 98.855 40,965 +660 0.00% 4,049,602
2015-11-11 2015-11-09 100.296 40,305 +659 0.00% 4,042,412
2015-10-26 2015-10-22 104.389 39,646 -329 0.00% 4,138,616
2015-10-14 2015-10-12 101.508 39,975 -330 0.00% 4,057,802
2015-09-18 2015-09-16 100.220 40,305 -1,319 0.00% 4,039,356
2015-09-02 2015-08-31 98.114 41,624 +361 0.00% 4,083,911
2015-08-31 2015-08-27 98.650 41,263 +654 0.00% 4,070,580
2015-08-28 2015-08-26 97.350 40,609 -3,923 0.00% 3,953,270
2015-08-27 2015-08-25 96.432 44,532 +5,230 0.00% 4,294,307
2015-08-21 2015-08-19 101.403 39,302 -6,538 0.00% 3,985,327
2015-08-20 2015-08-18 102.014 45,840 +6,538 0.00% 4,676,341
2015-08-18 2015-08-14 102.856 39,302 -2,615 0.00% 4,042,432
2015-08-14 2015-08-12 101.020 41,917 -327 0.00% 4,234,467
2015-08-12 2015-08-10 100.409 42,244 +654 0.00% 4,241,657
2015-07-28 2015-07-24 100.561 41,590 -392 0.00% 4,182,351
2015-07-13 2015-07-09 97.961 41,982 +980 0.00% 4,112,615
2015-07-10 2015-07-08 98.573 41,002 -327 0.00% 4,041,697
2015-07-06 2015-07-02 99.720 41,329 +654 0.00% 4,121,338
2015-06-22 2015-06-18 99.338 40,675 -654 0.00% 4,040,568
2015-06-12 2015-06-10 99.185 41,329 +654 0.00% 4,099,214
2015-06-02 2015-05-29 104.547 40,675 +331 0.00% 4,252,467
2015-05-28 2015-05-26 105.241 40,344 +1,621 0.00% 4,245,856
2015-05-27 2015-05-22 106.398 38,723 +649 0.00% 4,120,043
2015-05-11 2015-05-07 106.321 38,074 -1,946 0.00% 4,048,055
2015-05-07 2015-05-05 106.089 40,020 +649 0.00% 4,245,699
2015-04-22 2015-04-20 104.779 39,371 -324 0.00% 4,125,243
2015-04-17 2015-04-15 105.318 39,695 -649 0.00% 4,180,615
2015-04-13 2015-04-09 104.316 40,344 -1,621 0.00% 4,208,530
2015-04-10 2015-04-08 102.928 41,965 -324 0.00% 4,319,387
2015-04-09 2015-04-02 100.924 42,289 +324 0.00% 4,267,964
2015-04-08 2015-04-01 101.926 41,965 +3,567 0.00% 4,277,326
2015-04-02 2015-03-31 104.470 38,398 -649 0.00% 4,011,452
2015-03-30 2015-03-26 103.237 39,047 -324 0.00% 4,031,085
2015-03-26 2015-03-24 102.928 39,371 -324 0.00% 4,052,391
2015-03-18 2015-03-16 101.078 39,695 -649 0.00% 4,012,289
2015-03-16 2015-03-12 99.536 40,344 -648 0.00% 4,015,678
2015-03-12 2015-03-10 104.879 40,992 +1,297 0.00% 4,299,208
2015-03-11 2015-03-09 104.488 39,695 +1,550 0.00% 4,147,645
2015-03-10 2015-03-06 105.192 38,145 +320 0.00% 4,012,559
2015-03-06 2015-03-04 105.897 37,825 +639 0.00% 4,005,542
2015-03-05 2015-03-03 106.523 37,186 +319 0.00% 3,961,158
2015-03-04 2015-03-02 107.227 36,867 +1,278 0.00% 3,953,146
2015-02-27 2015-02-25 108.245 35,589 -320 0.00% 3,852,321
2015-02-09 2015-02-05 105.662 35,909 +959 0.00% 3,794,212
2015-02-02 2015-01-29 108.793 34,950 -1,597 0.00% 3,802,301
2015-01-30 2015-01-28 108.245 36,547 +1,277 0.00% 3,956,020
2015-01-27 2015-01-23 107.619 35,270 -639 0.00% 3,795,707
2015-01-26 2015-01-22 106.992 35,909 +639 0.00% 3,841,991
2015-01-21 2015-01-19 107.227 35,270 -639 0.00% 3,781,905
2015-01-19 2015-01-15 106.366 35,909 -7,027 0.00% 3,819,507
2015-01-16 2015-01-14 106.053 42,936 -639 0.00% 4,553,501
2015-01-15 2015-01-13 105.584 43,575 -319 0.00% 4,600,806
2015-01-13 2015-01-09 104.566 43,894 -639 0.00% 4,589,825
2015-01-12 2015-01-08 103.470 44,533 -319 0.00% 4,607,846
2015-01-08 2015-01-06 102.531 44,852 +319 0.00% 4,598,727
2015-01-07 2015-01-05 103.470 44,533 +639 0.00% 4,607,846
2015-01-05 2014-12-31 105.271 43,894 +319 0.00% 4,620,745
2014-12-29 2014-12-22 104.097 43,575 -319 0.00% 4,536,006
2014-12-12 2014-12-10 102.453 43,894 +319 0.00% 4,497,067
2014-12-09 2014-12-05 104.566 43,575 -319 0.00% 4,556,469
2014-12-05 2014-12-03 102.922 43,894 +319 0.00% 4,517,680
2014-12-02 2014-11-28 106.452 43,575 +356 0.00% 4,638,643
2014-11-25 2014-11-21 104.716 43,219 +633 0.00% 4,525,716
2014-11-21 2014-11-19 105.110 42,586 +634 0.00% 4,476,233
2014-11-18 2014-11-14 107.241 41,952 -317 0.00% 4,498,977
2014-11-12 2014-11-10 106.294 42,269 -1,267 0.00% 4,492,946
2014-11-03 2014-10-30 104.874 43,536 -317 0.00% 4,565,782
2014-10-31 2014-10-29 104.795 43,853 -317 0.00% 4,595,566
2014-10-20 2014-10-16 102.980 44,170 -1,900 0.00% 4,548,619
2014-10-17 2014-10-15 102.901 46,070 +1,900 0.00% 4,740,645
2014-10-07 2014-10-03 98.798 44,170 -1,267 0.00% 4,363,886
2014-10-06 2014-09-30 98.403 45,437 +1,901 0.00% 4,471,135
2014-10-03 2014-09-29 99.034 43,536 +1,267 0.00% 4,311,555
2014-09-24 2014-09-22 100.376 42,269 +317 0.00% 4,242,782
2014-09-15 2014-09-11 102.585 41,952 +634 0.00% 4,303,657
2014-09-02 2014-08-29 104.382 41,318 +336 0.00% 4,312,871
2014-08-27 2014-08-25 107.406 40,982 -628 0.00% 4,401,698
2014-08-26 2014-08-22 107.803 41,610 -1,257 0.00% 4,485,702
2014-08-25 2014-08-21 107.326 42,867 -1,886 0.00% 4,600,748
2014-08-21 2014-08-19 106.133 44,753 -314 0.00% 4,749,757
2014-08-18 2014-08-14 104.144 45,067 -13,197 0.00% 4,693,444
2014-08-14 2014-08-12 102.632 58,264 +13,197 0.00% 5,979,755
2014-08-08 2014-08-06 101.996 45,067 -1,257 0.00% 4,596,635
2014-08-04 2014-07-31 102.712 46,324 -1,257 0.00% 4,758,013
2014-07-16 2014-07-14 101.439 47,581 -628 0.00% 4,826,553
2014-07-15 2014-07-11 101.120 48,209 +628 0.00% 4,874,915
2014-07-14 2014-07-10 100.245 47,581 +629 0.00% 4,769,771
2014-06-23 2014-06-19 101.359 46,952 -629 0.00% 4,759,013
2014-05-30 2014-05-28 102.465 47,581 +403 0.00% 4,875,390
2014-05-20 2014-05-16 101.502 47,178 -6,231 0.00% 4,788,670
2014-05-14 2014-05-12 100.218 53,409 -7,478 0.00% 5,352,563
2014-05-02 2014-04-29 99.897 60,887 -1,558 0.00% 6,082,453
2014-04-30 2014-04-28 98.453 62,445 -311 0.00% 6,147,904
2014-04-29 2014-04-25 96.848 62,756 +311 0.00% 6,077,814
2014-04-25 2014-04-23 98.935 62,445 +935 0.00% 6,177,967
2014-04-24 2014-04-22 99.255 61,510 -623 0.00% 6,105,206
2014-04-22 2014-04-16 99.496 62,133 -935 0.00% 6,181,998
2014-04-16 2014-04-14 99.416 63,068 -311 0.00% 6,269,967
2014-04-14 2014-04-10 98.453 63,379 -3,116 0.00% 6,239,859
2014-04-11 2014-04-09 98.614 66,495 -623 0.00% 6,557,310
2014-04-10 2014-04-08 97.250 67,118 -1,558 0.00% 6,527,194
2014-04-09 2014-04-07 95.966 68,676 +3,116 0.00% 6,590,541
2014-04-07 2014-04-03 95.805 65,560 -312 0.00% 6,280,990
2014-03-28 2014-03-26 93.157 65,872 -623 0.00% 6,136,460
2014-03-27 2014-03-25 91.793 66,495 -312 0.00% 6,103,794
2014-03-25 2014-03-21 90.349 66,807 +312 0.00% 6,035,944
2014-03-24 2014-03-20 90.349 66,495 +623 0.00% 6,007,755
2014-03-21 2014-03-19 92.275 65,872 +312 0.00% 6,078,320
2014-03-17 2014-03-13 93.398 65,560 +311 0.00% 6,123,177
2014-03-12 2014-03-10 98.680 65,249 +1,052 0.00% 6,438,746
2014-03-11 2014-03-07 99.414 64,197 -1,226 0.00% 6,382,054
2014-03-10 2014-03-06 98.924 65,423 -307 0.00% 6,471,922
2014-03-07 2014-03-05 98.598 65,730 +307 0.00% 6,480,850
2014-03-06 2014-03-04 98.843 65,423 -307 0.00% 6,466,587
2014-03-04 2014-02-28 98.761 65,730 +307 0.00% 6,491,571
2014-03-03 2014-02-27 99.169 65,423 -3,372 0.00% 6,487,929
2014-02-26 2014-02-24 97.619 68,795 -307 0.00% 6,715,727
2014-02-25 2014-02-21 98.272 69,102 -307 0.00% 6,790,781
2014-02-24 2014-02-20 97.130 69,409 +3,066 0.00% 6,741,702
2014-02-21 2014-02-19 97.701 66,343 -1,226 0.00% 6,481,775
2014-02-20 2014-02-18 97.049 67,569 +919 0.00% 6,557,473
2014-02-18 2014-02-14 97.212 66,650 -306 0.00% 6,479,156
2014-02-17 2014-02-13 96.967 66,956 +613 0.00% 6,492,521
2014-02-13 2014-02-11 97.212 66,343 -307 0.00% 6,449,312
2014-02-11 2014-02-07 94.928 66,650 -12,261 0.00% 6,326,961
2014-02-07 2014-02-05 94.847 78,911 +613 0.01% 7,484,440
2014-02-06 2014-02-04 95.988 78,298 +1,532 0.01% 7,515,695
2014-02-05 2014-01-30 95.581 76,766 +6,438 0.00% 7,337,339
2014-01-29 2014-01-27 96.559 70,328 +3,065 0.00% 6,790,817
2014-01-28 2014-01-24 97.864 67,263 +6,438 0.00% 6,582,631
2014-01-27 2014-01-23 98.843 60,825 +306 0.00% 6,012,108
2014-01-21 2014-01-17 100.066 60,519 -613 0.00% 6,055,895
2014-01-20 2014-01-16 99.495 61,132 -2,146 0.00% 6,082,337
2014-01-17 2014-01-15 97.864 63,278 +3,372 0.00% 6,192,643
2014-01-16 2014-01-14 97.946 59,906 +1,227 0.00% 5,867,531
2014-01-15 2014-01-13 98.190 58,679 +613 0.00% 5,761,708
2014-01-10 2014-01-08 98.598 58,066 -12,262 0.00% 5,725,195
2014-01-09 2014-01-07 97.946 70,328 +12,875 0.00% 6,888,320
2014-01-08 2014-01-06 98.109 57,453 +306 0.00% 5,636,641
2014-01-07 2014-01-03 98.353 57,147 +307 0.00% 5,620,601
2014-01-03 2013-12-31 99.984 56,840 +306 0.00% 5,683,117
2013-12-27 2013-12-20 98.435 56,534 -12,261 0.00% 5,564,921
2013-12-23 2013-12-19 98.435 68,795 +3,372 0.00% 6,771,832
2013-12-20 2013-12-18 99.821 65,423 +6,131 0.00% 6,530,612
2013-12-19 2013-12-17 99.658 59,292 +4,904 0.00% 5,908,937
2013-12-17 2013-12-13 100.718 54,388 +307 0.00% 5,477,875
2013-12-13 2013-12-11 100.474 54,081 +613 0.00% 5,433,723
2013-12-10 2013-12-06 101.779 53,468 -1,839 0.00% 5,441,900
2013-12-02 2013-11-28 104.526 55,307 -451 0.00% 5,781,025
2013-11-28 2013-11-26 104.691 55,758 -304 0.00% 5,837,337
2013-11-27 2013-11-25 103.786 56,062 -608 0.00% 5,818,448
2013-11-26 2013-11-22 103.539 56,670 -4,560 0.00% 5,867,568
2013-11-22 2013-11-20 103.046 61,230 -304 0.00% 6,309,494
2013-11-21 2013-11-19 102.223 61,534 -304 0.00% 6,290,215
2013-11-20 2013-11-18 101.483 61,838 -6,080 0.00% 6,275,521
2013-11-19 2013-11-15 101.072 67,918 -3,952 0.00% 6,864,611
2013-11-15 2013-11-13 101.072 71,870 +304 0.00% 7,264,048
2013-11-14 2013-11-12 101.237 71,566 +2,432 0.00% 7,245,093
2013-11-12 2013-11-08 101.483 69,134 -12,463 0.00% 7,015,943
2013-11-08 2013-11-06 101.648 81,597 +608 0.01% 8,294,149
2013-11-07 2013-11-05 102.059 80,989 +3,040 0.01% 8,265,650
2013-11-06 2013-11-04 102.799 77,949 +304 0.01% 8,013,085
2013-11-01 2013-10-30 102.635 77,645 -304 0.01% 7,969,063
2013-10-28 2013-10-24 101.072 77,949 -7,296 0.01% 7,878,465
2013-10-25 2013-10-23 101.319 85,245 +2,736 0.01% 8,636,918
2013-10-24 2013-10-22 101.730 82,509 +304 0.01% 8,393,638
2013-10-22 2013-10-18 102.059 82,205 +3,040 0.01% 8,389,754
2013-10-21 2013-10-17 102.223 79,165 +9,423 0.01% 8,092,515
2013-10-16 2013-10-11 102.799 69,742 -304 0.00% 7,169,413
2013-10-15 2013-10-10 102.306 70,046 +304 0.00% 7,166,101
2013-10-11 2013-10-09 102.964 69,742 +304 0.00% 7,180,884
2013-10-09 2013-10-07 103.128 69,438 +304 0.00% 7,161,004
2013-10-08 2013-10-04 103.621 69,134 -304 0.00% 7,163,766
2013-10-04 2013-10-02 104.115 69,438 +304 0.00% 7,229,531
2013-10-03 2013-09-30 103.868 69,134 +5,168 0.00% 7,180,823
2013-10-02 2013-09-27 104.937 63,966 -912 0.00% 6,712,419
2013-09-30 2013-09-26 105.184 64,878 +608 0.00% 6,824,128
2013-09-27 2013-09-25 105.102 64,270 +1,216 0.00% 6,754,891
2013-09-26 2013-09-24 105.431 63,054 -6,080 0.00% 6,647,829
2013-09-25 2013-09-23 104.937 69,134 -304 0.00% 7,254,735
2013-09-24 2013-09-19 105.348 69,438 -608 0.00% 7,315,189
2013-09-19 2013-09-17 104.444 70,046 -304 0.00% 7,315,875
2013-09-18 2013-09-16 104.279 70,350 +4,560 0.00% 7,336,054
2013-09-16 2013-09-12 103.046 65,790 -304 0.00% 6,779,383
2013-09-12 2013-09-10 102.799 66,094 +304 0.00% 6,794,402
2013-09-09 2013-09-05 103.539 65,790 -608 0.00% 6,811,846
2013-09-06 2013-09-04 102.635 66,398 -608 0.00% 6,814,732
2013-09-05 2013-09-03 102.717 67,006 -608 0.00% 6,882,644
2013-09-02 2013-08-29 102.275 67,614 +1,784 0.00% 6,915,242
2013-08-27 2013-08-23 102.524 65,830 +1,808 0.00% 6,749,164
2013-08-23 2013-08-21 102.607 64,022 +1,206 0.00% 6,569,111
2013-08-22 2013-08-20 103.520 62,816 +3,014 0.00% 6,502,682
2013-08-21 2013-08-19 106.008 59,802 +602 0.00% 6,339,489
2013-08-19 2013-08-15 106.755 59,200 -602 0.00% 6,319,867
2013-08-16 2013-08-13 106.423 59,802 +1,205 0.00% 6,364,291
2013-08-07 2013-08-05 107.335 58,597 -904 0.00% 6,289,517
2013-07-24 2013-07-22 105.759 59,501 +603 0.00% 6,292,774
2013-07-22 2013-07-18 105.676 58,898 -1,808 0.00% 6,224,115
2013-07-10 2013-07-08 103.520 60,706 -1,206 0.00% 6,284,256
2013-07-09 2013-07-05 104.764 61,912 -301 0.00% 6,486,133
2013-07-04 2013-07-02 104.017 62,213 -302 0.00% 6,471,223
2013-06-27 2013-06-25 101.861 62,515 -23,810 0.00% 6,367,813
2013-06-26 2013-06-24 101.695 86,325 +9,343 0.01% 8,778,791
2013-06-25 2013-06-21 102.524 76,982 +4,823 0.01% 7,892,513
2013-06-24 2013-06-20 103.354 72,159 +35,865 0.00% 7,457,894
2013-06-21 2013-06-19 105.842 36,294 +1,809 0.00% 3,841,432
2013-06-14 2013-06-11 104.681 34,485 -603 0.00% 3,609,917
2013-06-13 2013-06-10 105.427 35,088 -603 0.00% 3,699,234
2013-06-07 2013-06-05 106.920 35,691 +2,110 0.00% 3,816,096
2013-06-06 2013-06-04 108.662 33,581 +603 0.00% 3,648,989
2013-06-03 2013-05-30 111.954 32,978 +2,411 0.00% 3,692,022
2013-05-31 2013-05-29 115.717 30,567 +242 0.00% 3,537,108
2013-05-28 2013-05-24 115.884 30,325 -7,774 0.00% 3,514,175
2013-05-27 2013-05-23 114.044 38,099 +8,372 0.00% 4,344,975
2013-05-23 2013-05-21 116.302 29,727 -5,382 0.00% 3,457,304
2013-05-22 2013-05-20 115.466 35,109 +5,382 0.00% 4,053,886
2013-05-09 2013-05-07 114.546 29,727 -299 0.00% 3,405,109
2013-04-30 2013-04-26 113.961 30,026 -7,894 0.00% 3,421,785
2013-04-17 2013-04-15 112.205 37,920 +7,894 0.00% 4,254,810
2013-04-12 2013-04-10 113.710 30,026 -2,392 0.00% 3,414,254
2013-04-10 2013-04-08 112.205 32,418 -1,196 0.00% 3,637,459
2013-04-09 2013-04-05 111.954 33,614 +2,392 0.00% 3,763,225
2013-03-27 2013-03-25 113.041 31,222 -5,980 0.00% 3,529,367
2013-03-26 2013-03-22 112.623 37,202 -602 0.00% 4,189,800
2013-03-25 2013-03-21 112.623 37,804 +5,984 0.00% 4,257,599
2013-03-22 2013-03-20 111.787 31,820 -598 0.00% 3,557,058
2013-03-20 2013-03-18 110.616 32,418 -598 0.00% 3,585,960
2013-03-12 2013-03-08 112.038 33,016 -20,931 0.00% 3,699,037
2013-03-11 2013-03-07 115.791 53,947 -4,784 0.00% 6,246,555
2013-03-08 2013-03-06 115.366 58,731 +5,559 0.00% 6,775,587
2013-03-06 2013-03-04 115.112 53,172 -3,537 0.00% 6,120,733
2013-03-05 2013-03-01 114.603 56,709 -2,947 0.00% 6,499,021
2013-03-04 2013-02-28 113.246 59,656 +5,894 0.00% 6,755,788
2013-02-28 2013-02-26 113.415 53,762 +295 0.00% 6,097,439
2013-02-21 2013-02-19 113.161 53,467 -6,484 0.00% 6,050,374
2013-02-18 2013-02-14 112.822 59,951 +2,653 0.00% 6,763,768
2013-02-15 2013-02-08 112.991 57,298 -295 0.00% 6,474,173
2013-02-14 2013-02-07 112.567 57,593 -1,768 0.00% 6,483,078
2013-02-05 2013-02-01 111.888 59,361 +1,768 0.00% 6,641,812
2013-02-01 2013-01-30 112.058 57,593 -1,179 0.00% 6,453,765
2013-01-31 2013-01-29 111.804 58,772 -294 0.00% 6,570,925
2013-01-30 2013-01-28 111.125 59,066 -295 0.00% 6,563,711
2013-01-29 2013-01-25 110.786 59,361 +295 0.00% 6,576,351
2013-01-28 2013-01-24 110.871 59,066 +1,178 0.00% 6,548,680
2013-01-25 2013-01-23 110.531 57,888 -23,871 0.00% 6,398,432
2013-01-24 2013-01-22 110.277 81,759 -590 0.01% 9,016,117
2013-01-23 2013-01-21 110.192 82,349 +5,895 0.01% 9,074,195
2013-01-22 2013-01-18 110.192 76,454 +5,894 0.01% 8,424,613
2013-01-21 2013-01-17 110.362 70,560 +4,420 0.00% 7,787,113
2013-01-18 2013-01-16 110.107 66,140 +5,895 0.00% 7,282,483
2013-01-16 2013-01-14 110.192 60,245 -11,789 0.00% 6,638,512
2013-01-15 2013-01-11 110.362 72,034 +6,189 0.00% 7,949,786
2013-01-14 2013-01-10 110.871 65,845 -1,179 0.00% 7,300,271
2013-01-10 2013-01-08 110.616 67,024 +2,358 0.00% 7,413,931
2013-01-09 2013-01-07 110.446 64,666 -295 0.00% 7,142,127
2013-01-08 2013-01-04 110.616 64,961 +590 0.00% 7,185,730
2013-01-07 2013-01-03 110.022 64,371 +2,947 0.00% 7,082,243
2013-01-04 2013-01-02 110.955 61,424 -1,179 0.00% 6,815,323
2013-01-03 2012-12-31 110.022 62,603 -2,947 0.00% 6,887,724
2012-12-28 2012-12-24 109.089 65,550 +6,778 0.00% 7,150,794
2012-12-27 2012-12-20 108.750 58,772 -1,768 0.00% 6,391,446
2012-12-21 2012-12-19 109.089 60,540 +12,967 0.00% 6,604,257
2012-12-20 2012-12-18 109.937 47,573 +590 0.00% 5,230,054
2012-12-19 2012-12-17 109.937 46,983 -884 0.00% 5,165,191
2012-12-18 2012-12-14 110.531 47,867 +1,179 0.00% 5,290,799
2012-12-17 2012-12-13 109.937 46,688 +7,957 0.00% 5,132,759
2012-12-14 2012-12-12 114.009 38,731 +589 0.00% 4,415,690
2012-12-13 2012-12-11 114.349 38,142 -589 0.00% 4,361,481
2012-12-11 2012-12-07 113.670 38,731 +589 0.00% 4,402,548
2012-12-06 2012-12-04 113.500 38,142 -12,394 0.00% 4,329,126
2012-12-04 2012-11-30 116.188 50,536 -590 0.00% 5,871,670
2012-12-03 2012-11-29 115.504 51,126 +399 0.00% 5,905,253
2012-11-28 2012-11-26 114.905 50,727 -585 0.00% 5,828,808
2012-11-27 2012-11-23 114.649 51,312 -292 0.00% 5,882,867
2012-11-19 2012-11-15 112.768 51,604 +3,216 0.00% 5,819,283
2012-11-13 2012-11-09 112.255 48,388 -1,169 0.00% 5,431,799
2012-10-31 2012-10-29 112.768 49,557 -585 0.00% 5,588,447
2012-10-29 2012-10-25 113.196 50,142 -292 0.00% 5,675,851
2012-10-26 2012-10-24 112.854 50,434 -878 0.00% 5,691,656
2012-10-24 2012-10-19 112.170 51,312 -2,047 0.00% 5,755,646
2012-10-22 2012-10-18 112.170 53,359 +2,632 0.00% 5,985,257
2012-10-19 2012-10-17 111.913 50,727 +585 0.00% 5,677,016
2012-10-18 2012-10-16 111.913 50,142 -585 0.00% 5,611,547
2012-10-17 2012-10-15 111.486 50,727 -13,159 0.00% 5,655,332
2012-10-16 2012-10-12 111.486 63,886 +2,047 0.00% 7,122,371
2012-10-15 2012-10-11 111.400 61,839 +10,820 0.00% 6,888,873
2012-10-09 2012-10-05 112.768 51,019 -4,094 0.00% 5,753,314
2012-10-03 2012-09-27 112.341 55,113 +2,339 0.00% 6,191,427
2012-09-27 2012-09-25 113.025 52,774 +293 0.00% 5,964,757
2012-09-25 2012-09-21 112.597 52,481 +5,848 0.00% 5,909,207
2012-09-24 2012-09-20 112.597 46,633 -292 0.00% 5,250,739
2012-09-17 2012-09-13 110.631 46,925 +292 0.00% 5,191,345
2012-09-12 2012-09-10 110.460 46,633 -2,924 0.00% 5,151,067
2012-09-11 2012-09-07 110.289 49,557 -1,170 0.00% 5,465,577
2012-09-10 2012-09-06 108.237 50,727 +585 0.00% 5,490,529
2012-09-07 2012-09-05 108.579 50,142 +585 0.00% 5,444,358
2012-09-06 2012-09-04 109.434 49,557 +3,509 0.00% 5,423,208
2012-09-05 2012-09-03 110.631 46,048 -877 0.00% 5,094,322
2012-09-03 2012-08-30 111.373 46,925 +964 0.00% 5,226,165
2012-08-31 2012-08-29 111.890 45,961 +1,160 0.00% 5,142,573
2012-08-27 2012-08-23 112.666 44,801 -1,740 0.00% 5,047,538
2012-08-23 2012-08-21 113.183 46,541 -580 0.00% 5,267,648
2012-08-21 2012-08-17 113.097 47,121 +580 0.00% 5,329,232
2012-08-20 2012-08-16 112.407 46,541 +1,740 0.00% 5,231,541
2012-08-17 2012-08-15 113.959 44,801 +1,160 0.00% 5,105,467
2012-08-15 2012-08-13 116.545 43,641 -5,800 0.00% 5,086,133
2012-08-14 2012-08-10 116.028 49,441 -1,160 0.00% 5,736,522
2012-08-13 2012-08-09 116.286 50,601 +1,160 0.00% 5,884,199
2012-08-01 2012-07-30 115.338 49,441 -6,960 0.00% 5,702,426
2012-07-31 2012-07-27 113.355 56,401 +5,800 0.00% 6,393,356
2012-07-30 2012-07-26 112.062 50,601 +1,160 0.00% 5,670,466
2012-07-17 2012-07-13 111.804 49,441 -290 0.00% 5,527,688
2012-07-13 2012-07-11 112.062 49,731 +290 0.00% 5,572,972
2012-07-11 2012-07-09 115.855 49,441 -1,160 0.00% 5,727,998
2012-07-10 2012-07-06 116.372 50,601 +580 0.00% 5,888,561
2012-07-09 2012-07-05 116.028 50,021 -580 0.00% 5,803,818
2012-07-05 2012-07-03 114.562 50,601 -580 0.00% 5,796,961
2012-06-21 2012-06-19 111.890 51,181 +580 0.00% 5,726,639
2012-06-14 2012-06-12 109.390 50,601 -290 0.00% 5,535,248
2012-06-13 2012-06-11 109.735 50,891 -1,160 0.00% 5,584,518
2012-06-12 2012-06-08 108.356 52,051 +870 0.00% 5,640,021
2012-06-08 2012-06-06 109.735 51,181 -580 0.00% 5,616,341
2012-06-05 2012-06-01 110.829 51,761 -2,320 0.00% 5,736,604
2012-06-04 2012-05-31 109.873 54,081 +449 0.00% 5,942,016
2012-06-01 2012-05-30 109.612 53,632 +1,151 0.00% 5,878,697
2012-05-31 2012-05-29 111.003 52,481 +1,150 0.00% 5,825,524
2012-05-23 2012-05-21 111.003 51,331 -4,026 0.00% 5,697,872
2012-05-22 2012-05-18 111.785 55,357 -1,151 0.00% 6,188,075
2012-05-21 2012-05-17 110.655 56,508 -575 0.00% 6,252,884
2012-05-18 2012-05-16 111.176 57,083 +3,164 0.00% 6,346,282
2012-05-17 2012-05-15 113.350 53,919 +2,876 0.00% 6,111,692
2012-05-14 2012-05-10 114.219 51,043 +1,150 0.00% 5,830,068
2012-05-09 2012-05-07 114.740 49,893 -287 0.00% 5,724,738
2012-05-07 2012-05-03 116.218 50,180 -1,151 0.00% 5,831,820
2012-05-04 2012-05-02 116.740 51,331 -1,150 0.00% 5,992,358
2012-05-03 2012-04-30 115.523 52,481 +2,301 0.00% 6,062,742
2012-05-02 2012-04-27 114.827 50,180 -576 0.00% 5,762,030
2012-04-17 2012-04-13 114.045 50,756 -5,752 0.00% 5,788,463
2012-04-16 2012-04-12 113.958 56,508 -2,301 0.00% 6,439,537
2012-04-13 2012-04-11 113.784 58,809 +1,151 0.00% 6,691,531
2012-04-10 2012-04-03 116.131 57,658 -1,151 0.00% 6,695,886
2012-03-27 2012-03-23 113.871 58,809 +2,301 0.00% 6,696,643
2012-03-26 2012-03-22 115.436 56,508 -2,876 0.00% 6,523,040
2012-03-23 2012-03-21 114.740 59,384 -287 0.00% 6,813,738
2012-03-22 2012-03-20 115.262 59,671 +2,876 0.00% 6,877,789
2012-03-21 2012-03-19 116.566 56,795 +287 0.00% 6,620,349
2012-03-16 2012-03-14 118.652 56,508 -287 0.00% 6,704,781
2012-03-15 2012-03-13 118.304 56,795 -575 0.00% 6,719,087
2012-03-13 2012-03-09 117.435 57,370 -288 0.00% 6,737,243
2012-03-09 2012-03-07 120.504 57,658 -332 0.00% 6,947,993
2012-03-07 2012-03-05 119.710 57,990 +284 0.00% 6,941,992
2012-03-05 2012-03-01 121.297 57,706 -3,120 0.00% 6,999,559
2012-03-01 2012-02-28 118.740 60,826 -1,134 0.00% 7,222,509
2012-02-29 2012-02-27 116.625 61,960 -284 0.00% 7,226,076
2012-02-28 2012-02-24 117.154 62,244 +284 0.00% 7,292,119
2012-02-24 2012-02-22 117.242 61,960 -284 0.00% 7,264,309
2012-02-23 2012-02-21 117.242 62,244 +3,971 0.00% 7,297,606
2012-02-22 2012-02-20 115.303 58,273 -568 0.00% 6,719,027
2012-02-17 2012-02-15 114.862 58,841 -1,134 0.00% 6,758,584
2012-02-15 2012-02-13 114.068 59,975 -1,702 0.00% 6,841,255
2012-02-14 2012-02-10 112.922 61,677 -1,134 0.00% 6,964,720
2012-02-13 2012-02-09 112.129 62,811 +284 0.00% 7,042,941
2012-02-10 2012-02-08 112.217 62,527 -851 0.00% 7,016,609
2012-02-09 2012-02-07 112.129 63,378 -6,239 0.00% 7,106,519
2012-02-08 2012-02-06 111.071 69,617 +2,552 0.01% 7,732,450
2012-02-07 2012-02-03 111.248 67,065 +3,403 0.00% 7,460,820
2012-02-03 2012-02-01 112.394 63,662 +1,135 0.00% 7,155,199
2012-02-02 2012-01-31 111.953 62,527 +283 0.00% 7,000,073
2012-02-01 2012-01-30 112.834 62,244 -3,687 0.00% 7,023,260
2012-01-31 2012-01-27 111.071 65,931 +2,269 0.00% 7,323,041
2012-01-30 2012-01-26 110.102 63,662 +1,702 0.00% 7,009,289
2012-01-26 2012-01-19 109.837 61,960 +1,701 0.00% 6,805,511
2012-01-20 2012-01-18 110.983 60,259 -850 0.00% 6,687,733
2012-01-19 2012-01-17 113.011 61,109 -91,036 0.00% 6,905,966
2012-01-18 2012-01-16 111.512 152,145 +1,418 0.01% 16,966,000
2012-01-17 2012-01-13 113.011 150,727 -284 0.01% 17,033,753
2012-01-16 2012-01-12 114.333 151,011 +5,388 0.01% 17,265,526
2012-01-13 2012-01-11 116.184 145,623 +568 0.01% 16,919,076
2012-01-12 2012-01-10 117.595 145,055 -568 0.01% 17,057,673
2012-01-06 2012-01-04 116.889 145,623 -1,134 0.01% 17,021,772
2012-01-05 2012-01-03 116.713 146,757 +567 0.01% 17,128,450
2012-01-04 2011-12-30 116.449 146,190 -2,836 0.01% 17,023,613
2011-12-30 2011-12-28 115.567 149,026 +227 0.01% 17,222,492
2011-12-29 2011-12-23 116.449 148,799 +1,134 0.01% 17,327,428
2011-12-22 2011-12-20 115.655 147,665 -850 0.01% 17,078,222
2011-12-21 2011-12-19 115.126 148,515 +1,418 0.01% 17,097,978
2011-12-20 2011-12-16 116.449 147,097 -1,135 0.01% 17,129,232
2011-12-19 2011-12-15 115.038 148,232 +567 0.01% 17,052,330
2011-12-13 2011-12-09 117.418 147,665 +568 0.01% 17,338,561
2011-12-12 2011-12-08 119.005 147,097 -1,135 0.01% 17,505,271
2011-12-09 2011-12-07 118.652 148,232 -2,836 0.01% 17,588,074
2011-12-08 2011-12-06 117.683 151,068 +3,120 0.01% 17,778,086
2011-12-07 2011-12-05 119.181 147,948 -3,971 0.01% 17,632,628
2011-12-06 2011-12-02 118.829 151,919 +1,135 0.01% 18,052,329
2011-12-02 2011-11-30 121.246 150,784 +2,550 0.01% 18,282,002
2011-11-29 2011-11-25 122.934 148,234 -2,252 0.01% 18,222,995
2011-11-28 2011-11-24 123.645 150,486 +1,126 0.01% 18,606,777
2011-11-22 2011-11-18 121.157 149,360 +1,126 0.01% 18,096,080
2011-11-21 2011-11-17 121.335 148,234 -1,970 0.01% 17,985,990
2011-11-18 2011-11-16 121.424 150,204 -7,036 0.01% 18,238,362
2011-11-17 2011-11-15 121.868 157,240 +8,443 0.01% 19,162,536
2011-11-16 2011-11-14 122.223 148,797 +3,659 0.01% 18,186,471
2011-11-15 2011-11-11 122.579 145,138 -5,066 0.01% 17,790,823
2011-11-11 2011-11-09 124.355 150,204 -593 0.01% 18,678,645
2011-11-09 2011-11-07 125.954 150,797 -1,689 0.01% 18,993,490
2011-11-08 2011-11-04 125.599 152,486 -12,383 0.01% 19,152,048
2011-11-07 2011-11-03 123.911 164,869 +12,102 0.01% 20,429,091
2011-11-04 2011-11-02 125.776 152,767 -11,540 0.01% 19,214,480
2011-11-03 2011-11-01 123.822 164,307 +3,547 0.01% 20,344,858
2011-11-02 2011-10-31 123.556 160,760 -9,007 0.01% 19,862,822
2011-11-01 2011-10-28 123.911 169,767 +3,941 0.01% 21,036,007
2011-10-31 2011-10-27 124.089 165,826 +10,695 0.01% 20,577,133
2011-10-28 2011-10-26 125.865 155,131 +1,126 0.01% 19,525,595
2011-10-25 2011-10-21 124.710 154,005 -3,096 0.01% 19,206,037
2011-10-24 2011-10-20 123.467 157,101 -282 0.01% 19,396,777
2011-10-21 2011-10-19 124.799 157,383 -563 0.01% 19,641,288
2011-10-20 2011-10-18 122.223 157,946 -844 0.01% 19,304,693
2011-10-19 2011-10-17 121.602 158,790 -563 0.01% 19,309,118
2011-10-18 2011-10-14 121.335 159,353 -2,815 0.01% 19,335,116
2011-10-17 2011-10-13 120.625 162,168 +563 0.01% 19,561,437
2011-10-14 2011-10-12 120.625 161,605 +7,318 0.01% 19,493,526
2011-10-06 2011-10-03 124.355 154,287 -2,026 0.01% 19,186,387
2011-10-04 2011-09-30 125.332 156,313 -2,815 0.01% 19,591,060
2011-10-03 2011-09-28 125.332 159,128 +8,444 0.01% 19,943,871
2011-09-28 2011-09-26 129.418 150,684 -1,126 0.01% 19,501,253
2011-09-27 2011-09-23 128.352 151,810 -2,499 0.01% 19,485,164
2011-09-26 2011-09-22 131.639 154,309 +2,814 0.01% 20,313,057
2011-09-22 2011-09-20 133.149 151,495 -5,629 0.01% 20,171,387
2011-09-21 2011-09-19 129.418 157,124 +5,629 0.01% 20,334,706
2011-09-20 2011-09-16 129.862 151,495 -563 0.01% 19,673,494
2011-09-19 2011-09-15 130.306 152,058 -3,433 0.01% 19,814,140
2011-09-16 2011-09-14 128.796 155,491 +2,814 0.01% 20,026,686
2011-09-12 2011-09-08 126.665 152,677 +281 0.01% 19,338,776
2011-09-06 2011-09-02 127.908 152,396 -844 0.01% 19,492,695
2011-09-05 2011-09-01 130.171 153,240 -3,940 0.01% 19,947,402
2011-09-02 2011-08-31 129.097 157,180 +4,477 0.01% 20,291,532
2011-08-29 2011-08-25 129.276 152,703 -2,795 0.01% 19,740,885
2011-08-26 2011-08-24 127.040 155,498 -1,397 0.01% 19,754,424
2011-08-25 2011-08-23 126.413 156,895 -5,030 0.01% 19,833,642
2011-08-24 2011-08-22 123.998 161,925 -1,677 0.01% 20,078,365
2011-08-23 2011-08-19 122.209 163,602 +5,030 0.01% 19,993,578
2011-08-22 2011-08-18 124.714 158,572 -279 0.01% 19,776,093
2011-08-18 2011-08-16 121.851 158,851 -1,118 0.01% 19,356,119
2011-08-17 2011-08-15 119.704 159,969 +1,118 0.01% 19,148,870
2011-08-15 2011-08-11 121.046 158,851 -1,118 0.01% 19,228,215
2011-08-12 2011-08-10 121.225 159,969 +1,118 0.01% 19,392,167
2011-08-11 2011-08-09 119.793 158,851 +279 0.01% 19,029,253
2011-08-10 2011-08-08 121.403 158,572 +1,118 0.01% 19,251,189
2011-08-09 2011-08-05 123.819 157,454 -10,060 0.01% 19,495,797
2011-08-08 2011-08-04 126.056 167,514 +8,383 0.01% 21,116,081
2011-08-04 2011-08-02 129.097 159,131 +559 0.01% 20,543,401
2011-08-01 2011-07-28 128.203 158,572 +559 0.01% 20,329,369
2011-07-29 2011-07-27 126.682 158,013 +559 0.01% 20,017,382
2011-07-27 2011-07-25 125.072 157,454 -838 0.01% 19,693,009
2011-07-26 2011-07-22 125.072 158,292 -1,677 0.01% 19,797,819
2011-07-25 2011-07-21 124.624 159,969 +2,795 0.01% 19,936,006
2011-07-21 2011-07-19 123.998 157,174 -1,677 0.01% 19,489,251
2011-07-20 2011-07-18 122.209 158,851 +2,235 0.01% 19,412,965
2011-07-19 2011-07-15 122.835 156,616 -558 0.01% 19,237,909
2011-07-15 2011-07-13 122.656 157,174 -1,118 0.01% 19,278,328
2011-07-14 2011-07-12 120.777 158,292 -1,677 0.01% 19,118,066
2011-07-06 2011-07-04 122.030 159,969 +3,353 0.01% 19,520,971
2011-06-29 2011-06-27 121.940 156,616 -838 0.01% 19,097,794
2011-06-28 2011-06-24 122.119 157,454 -2,794 0.01% 19,228,153
2011-06-23 2011-06-21 120.419 160,248 +2,235 0.01% 19,296,960
2011-06-17 2011-06-15 120.419 158,013 -1,118 0.01% 19,027,822
2011-06-13 2011-06-09 116.215 159,131 -1,117 0.01% 18,493,332
2011-06-03 2011-06-01 119.077 160,248 -5,589 0.01% 19,081,912
2011-06-01 2011-05-30 117.853 165,837 +1,299 0.01% 19,544,417
2011-05-30 2011-05-26 116.681 164,538 -2,773 0.01% 19,198,451
2011-05-23 2011-05-19 116.230 167,311 +2,773 0.01% 19,446,575
2011-05-20 2011-05-18 115.689 164,538 -4,436 0.01% 19,035,249
2011-05-19 2011-05-17 115.328 168,974 +2,772 0.01% 19,487,500
2011-05-12 2011-05-09 115.509 166,202 -10,535 0.01% 19,197,783
2011-05-06 2011-05-04 114.787 176,737 +11,090 0.01% 20,287,175
2011-04-19 2011-04-15 115.058 165,647 -27,726 0.01% 19,058,993
2011-04-04 2011-03-31 113.435 193,373 -1,386 0.01% 21,935,229
2011-03-28 2011-03-24 111.271 194,759 -277 0.01% 21,670,972
2011-03-25 2011-03-23 111.451 195,036 -2,773 0.01% 21,736,967
2011-03-24 2011-03-22 111.541 197,809 +2,773 0.01% 22,063,858
2011-03-22 2011-03-18 108.115 195,036 +6,099 0.01% 21,086,265
2011-03-21 2011-03-17 110.189 188,937 +278 0.01% 20,818,715
2011-03-17 2011-03-15 112.894 188,659 +554 0.01% 21,298,428
2011-03-16 2011-03-14 118.184 188,105 -2,218 0.01% 22,230,950
2011-03-15 2011-03-11 116.537 190,323 +8,177 0.01% 22,179,710
2011-03-10 2011-03-08 116.537 182,146 -10,932 0.01% 21,226,785
2011-03-08 2011-03-04 115.440 193,078 +11,478 0.01% 22,288,832
2011-03-07 2011-03-03 115.440 181,600 +547 0.01% 20,963,817
2011-03-04 2011-03-02 115.348 181,053 -10,932 0.01% 20,884,110
2011-03-01 2011-02-25 115.897 191,985 -273 0.01% 22,250,464
2011-02-28 2011-02-24 115.165 192,258 +273 0.01% 22,141,412
2011-02-24 2011-02-22 115.714 191,985 +1,640 0.01% 22,215,341
2011-02-22 2011-02-18 114.982 190,345 -5,466 0.01% 21,886,278
2011-02-21 2011-02-17 114.342 195,811 +2,733 0.01% 22,389,390
2011-02-17 2011-02-15 114.616 193,078 +2,733 0.01% 22,129,878
2011-02-15 2011-02-11 114.250 190,345 +546 0.01% 21,746,986
2011-02-14 2011-02-10 114.067 189,799 +21,865 0.01% 21,649,882
2011-02-11 2011-02-09 115.348 167,934 +546 0.01% 19,370,859
2011-02-09 2011-02-07 115.805 167,388 +1,093 0.01% 19,384,437
2011-02-08 2011-02-02 117.726 166,295 -5,466 0.01% 19,577,305
2011-02-07 2011-01-31 115.714 171,761 +10,932 0.01% 19,875,142
2011-01-25 2011-01-21 117.360 160,829 +2,187 0.01% 18,874,966
2011-01-12 2011-01-10 117.086 158,642 +273 0.01% 18,574,764
2011-01-06 2011-01-04 116.354 158,369 +5,466 0.01% 18,426,907
2011-01-03 2010-12-29 116.720 152,903 +2,187 0.01% 17,846,861
2010-12-30 2010-12-28 115.622 150,716 +1,913 0.01% 17,426,156
2010-12-22 2010-12-20 116.903 148,803 +11,767 0.01% 17,395,532
2010-12-21 2010-12-17 115.074 137,036 -1,093 0.01% 15,769,230
2010-12-17 2010-12-15 115.714 138,129 -547 0.01% 15,983,451
2010-12-15 2010-12-13 116.995 138,676 -273 0.01% 16,224,339
2010-12-10 2010-12-08 115.897 138,949 +273 0.01% 16,103,757
2010-12-08 2010-12-06 115.165 138,676 +547 0.01% 15,970,636
2010-12-03 2010-12-01 118.685 138,129 -5,193 0.01% 16,393,900
2010-12-02 2010-11-30 117.855 143,322 +6,580 0.01% 16,891,281
2010-11-22 2010-11-18 116.841 136,742 -21,687 0.01% 15,977,080
2010-11-19 2010-11-17 115.919 158,429 +14,639 0.01% 18,364,911
2010-11-18 2010-11-16 116.288 143,790 +7,048 0.01% 16,721,015
2010-11-12 2010-11-10 118.132 136,742 -5,422 0.01% 16,153,622
2010-11-11 2010-11-09 117.579 142,164 -5,422 0.01% 16,715,474
2010-11-09 2010-11-05 117.487 147,586 +6,507 0.01% 17,339,376
2010-10-27 2010-10-25 118.593 141,079 +5,422 0.01% 16,731,012
2010-10-22 2010-10-20 118.870 135,657 +271 0.01% 16,125,530
2010-10-20 2010-10-18 116.196 135,386 +271 0.01% 15,731,248
2010-10-15 2010-10-13 117.763 135,115 +271 0.01% 15,911,581
2010-10-13 2010-10-11 115.458 134,844 -2,711 0.01% 15,568,789
2010-10-12 2010-10-08 115.089 137,555 +2,711 0.01% 15,831,054
2010-10-07 2010-10-05 114.812 134,844 -5,422 0.01% 15,481,743
2010-10-06 2010-10-04 113.521 140,266 +5,422 0.01% 15,923,163
2010-09-21 2010-09-17 114.259 134,844 -1,301 0.01% 15,407,132
2010-09-20 2010-09-16 112.507 136,145 -4,880 0.01% 15,317,236
2010-09-16 2010-09-14 110.662 141,025 +5,422 0.01% 15,606,166
2010-09-08 2010-09-06 110.017 135,603 -542 0.01% 14,918,619
2010-09-03 2010-09-01 110.336 136,145 +1,189 0.01% 15,021,644
2010-09-01 2010-08-30 110.894 134,956 +538 0.01% 14,965,786
2010-08-31 2010-08-27 109.684 134,418 -538 0.01% 14,743,558
2010-08-30 2010-08-26 108.289 134,956 +269 0.01% 14,614,240
2010-08-27 2010-08-25 107.545 134,687 -5,374 0.01% 14,484,869
2010-08-26 2010-08-24 106.893 140,061 +5,374 0.01% 14,971,604
2010-08-24 2010-08-20 106.986 134,687 -5,374 0.01% 14,409,688
2010-08-18 2010-08-16 108.010 140,061 +537 0.01% 15,127,965
2010-08-12 2010-08-10 106.800 139,524 +5,375 0.01% 14,901,222
2010-08-06 2010-08-04 107.359 134,149 -269 0.01% 14,402,050
2010-08-05 2010-08-03 107.173 134,418 -5,375 0.01% 14,405,919
2010-08-04 2010-08-02 107.359 139,793 +5,375 0.01% 15,007,982
2010-07-22 2010-07-20 105.405 134,418 -1,075 0.01% 14,168,322
2010-07-15 2010-07-13 105.777 135,493 +1,075 0.01% 14,332,053
2010-07-14 2010-07-12 106.707 134,418 -3,225 0.01% 14,343,394
2010-07-13 2010-07-09 106.986 137,643 -5,374 0.01% 14,725,940
2010-07-06 2010-07-02 105.219 143,017 +1,612 0.01% 15,048,089
2010-07-05 2010-06-30 105.033 141,405 +1,612 0.01% 14,852,165
2010-06-29 2010-06-25 105.870 139,793 -1,075 0.01% 14,799,899
2010-06-28 2010-06-24 104.847 140,868 -1,612 0.01% 14,769,552
2010-06-25 2010-06-23 104.847 142,480 +2,687 0.01% 14,938,565
2010-06-23 2010-06-21 104.382 139,793 -1,075 0.01% 14,591,816
2010-06-21 2010-06-17 103.172 140,868 -1,343 0.01% 14,533,659
2010-06-17 2010-06-14 103.079 142,211 -54 0.01% 14,658,989
2010-06-15 2010-06-11 103.079 142,265 -537 0.01% 14,664,555
2010-06-14 2010-06-10 102.428 142,802 +53 0.01% 14,626,913
2010-06-08 2010-06-04 101.498 142,749 -537 0.01% 14,488,682
2010-06-04 2010-06-02 101.963 143,286 -1,075 0.01% 14,609,837
2010-06-02 2010-05-31 103.026 144,361 -770 0.01% 14,872,985
2010-06-01 2010-05-28 102.932 145,131 +2,662 0.01% 14,938,685
2010-05-31 2010-05-27 102.839 142,469 +2,130 0.01% 14,651,299
2010-05-27 2010-05-25 103.778 140,339 +2,129 0.01% 14,564,055
2010-05-25 2010-05-20 105.938 138,210 -1,597 0.01% 14,641,656
2010-05-24 2010-05-19 104.811 139,807 +1,597 0.01% 14,653,277
2010-04-21 2010-04-19 106.126 138,210 -798 0.01% 14,667,617
2010-04-20 2010-04-16 104.999 139,008 -10,648 0.01% 14,595,643
2010-04-19 2010-04-15 104.811 149,656 -37,267 0.01% 15,685,558
2010-04-16 2010-04-14 110.230 186,923 +47,915 0.01% 20,604,435
2010-04-15 2010-04-13 109.752 139,008 +1,167 0.01% 15,256,454
2010-04-14 2010-04-12 108.703 137,841 +523 0.01% 14,983,667
2010-04-08 2010-04-01 107.366 137,318 -785 0.01% 14,743,343
2010-04-01 2010-03-30 105.839 138,103 -15,194 0.01% 14,616,744
2010-03-31 2010-03-29 105.649 153,297 +12,574 0.01% 16,195,608
2010-03-30 2010-03-26 105.458 140,723 +1,572 0.01% 14,840,322
2010-03-29 2010-03-25 104.694 139,151 +262 0.01% 14,568,302
2010-03-18 2010-03-16 104.503 138,889 -2,096 0.01% 14,514,362
2010-03-17 2010-03-15 104.790 140,985 +1,572 0.01% 14,773,766
2010-03-12 2010-03-10 103.835 139,413 -1,048 0.01% 14,475,986
2010-03-10 2010-03-08 102.976 140,461 -1,048 0.01% 14,464,159
2010-03-09 2010-03-05 103.549 141,509 -1,048 0.01% 14,653,109
2010-03-04 2010-03-02 102.881 142,557 -1,100 0.01% 14,666,392
2010-03-03 2010-03-01 103.167 143,657 -733 0.01% 14,820,691
2010-03-02 2010-02-26 102.404 144,390 -524 0.01% 14,786,072
2010-02-25 2010-02-23 102.213 144,914 +524 0.01% 14,812,071
2010-02-11 2010-02-09 101.163 144,390 -262 0.01% 14,606,930
2010-02-09 2010-02-05 99.636 144,652 -524 0.01% 14,412,553
2010-02-05 2010-02-03 101.163 145,176 +1,048 0.01% 14,686,444
2010-02-04 2010-02-02 101.068 144,128 -5,239 0.01% 14,566,670
2010-02-03 2010-02-01 101.068 149,367 -262 0.01% 15,096,164
2010-01-27 2010-01-25 100.590 149,629 -262 0.01% 15,051,243
2010-01-25 2010-01-21 99.541 149,891 -34,840 0.01% 14,920,241
2010-01-22 2010-01-20 99.922 184,731 +34,578 0.01% 18,458,756
2010-01-19 2010-01-15 100.590 150,153 +1,048 0.01% 15,103,952
2010-01-15 2010-01-13 100.590 149,105 -524 0.01% 14,998,533
2010-01-07 2010-01-05 100.686 149,629 +1,047 0.01% 15,065,523
2009-12-28 2009-12-22 99.827 148,582 -5,501 0.01% 14,832,483
2009-12-22 2009-12-18 99.922 154,083 -523 0.01% 15,396,336
2009-12-09 2009-12-07 98.968 154,606 +1,047 0.01% 15,301,044
2009-12-07 2009-12-03 99.827 153,559 -2,619 0.01% 15,329,322
2009-12-02 2009-11-30 101.304 156,178 +2,060 0.01% 15,821,406
2009-11-30 2009-11-26 101.593 154,118 +518 0.01% 15,657,286
2009-11-27 2009-11-25 101.786 153,600 +1,557 0.01% 15,634,271
2009-11-25 2009-11-23 101.978 152,043 -260 0.01% 15,505,101
2009-11-23 2009-11-19 101.304 152,303 -519 0.01% 15,428,855
2009-11-17 2009-11-13 101.689 152,822 -259 0.01% 15,540,352
2009-11-16 2009-11-12 101.400 153,081 -6,225 0.01% 15,522,424
2009-11-13 2009-11-11 100.918 159,306 +1,038 0.01% 16,076,864
2009-11-12 2009-11-10 100.436 158,268 +2,593 0.01% 15,895,835
2009-11-11 2009-11-09 99.954 155,675 -1,037 0.01% 15,560,378
2009-11-09 2009-11-05 99.954 156,712 +1,037 0.01% 15,664,031
2009-11-06 2009-11-04 100.243 155,675 -2,075 0.01% 15,605,394
2009-11-05 2009-11-03 99.665 157,750 -4,668 0.01% 15,722,168
2009-11-03 2009-10-30 100.436 162,418 +1,556 0.01% 16,312,645
2009-11-02 2009-10-29 100.340 160,862 -2,334 0.01% 16,140,861
2009-10-30 2009-10-28 100.051 163,196 -6,744 0.01% 16,327,864
2009-10-29 2009-10-27 99.954 169,940 +4,669 0.01% 16,986,225
2009-10-28 2009-10-23 100.533 165,271 +7,781 0.01% 16,615,120
2009-10-27 2009-10-22 100.340 157,490 -2,853 0.01% 15,802,516
2009-10-23 2009-10-21 100.822 160,343 -260 0.01% 16,166,061
2009-10-22 2009-10-20 100.629 160,603 +778 0.01% 16,161,314
2009-10-19 2009-10-15 101.207 159,825 -1,556 0.01% 16,175,456
2009-10-16 2009-10-14 101.111 161,381 -518 0.01% 16,317,379
2009-10-12 2009-10-08 101.015 161,899 -1,557 0.01% 16,354,149
2009-10-09 2009-10-07 100.243 163,456 -6,225 0.01% 16,385,388
2009-10-08 2009-10-06 100.340 169,681 +5,447 0.01% 17,025,758
2009-10-07 2009-10-05 100.243 164,234 -1,556 0.01% 16,463,377
2009-10-06 2009-10-02 100.243 165,790 +519 0.01% 16,619,356
2009-10-05 2009-09-30 101.400 165,271 +1,556 0.01% 16,758,491
2009-10-02 2009-09-29 100.340 163,715 +2,594 0.01% 16,427,131
2009-09-30 2009-09-28 100.629 161,121 -1,557 0.01% 16,213,440
2009-09-29 2009-09-25 100.340 162,678 +260 0.01% 16,323,078
2009-09-28 2009-09-24 100.436 162,418 +2,075 0.01% 16,312,645
2009-09-23 2009-09-21 100.822 160,343 -2,594 0.01% 16,166,061
2009-09-18 2009-09-16 100.822 162,937 +2,594 0.01% 16,427,592
2009-09-17 2009-09-15 100.533 160,343 +1,037 0.01% 16,119,695
2009-09-15 2009-09-11 101.111 159,306 -1,037 0.01% 16,107,574
2009-09-14 2009-09-10 100.725 160,343 -260 0.01% 16,150,605
2009-09-11 2009-09-09 100.629 160,603 +519 0.01% 16,161,314
2009-09-08 2009-09-04 101.015 160,084 -1,556 0.01% 16,170,808
2009-09-04 2009-09-02 102.413 161,640 +519 0.01% 16,553,959
2009-09-03 2009-09-01 102.413 161,121 +1,079 0.01% 16,500,806
2009-09-02 2009-08-31 101.050 160,042 +4,622 0.01% 16,172,181
2009-09-01 2009-08-28 102.218 155,420 +1,028 0.01% 15,886,692
2009-08-31 2009-08-27 102.218 154,392 -514 0.01% 15,781,612
2009-08-26 2009-08-24 101.926 154,906 -22,856 0.01% 15,788,912
2009-08-24 2009-08-20 102.510 177,762 +17,977 0.01% 18,222,358
2009-08-21 2009-08-19 101.342 159,785 +6,933 0.01% 16,192,877
2009-08-20 2009-08-18 102.315 152,852 -3,081 0.01% 15,639,077
2009-08-19 2009-08-17 104.262 155,933 +513 0.01% 16,257,913
2009-08-18 2009-08-14 104.846 155,420 -513 0.01% 16,295,207
2009-08-17 2009-08-13 103.970 155,933 -10,016 0.01% 16,212,372
2009-08-14 2009-08-12 103.678 165,949 -2,568 0.01% 17,205,271
2009-08-13 2009-08-11 104.846 168,517 +1,798 0.01% 17,668,379
2009-08-12 2009-08-10 103.678 166,719 +1,541 0.01% 17,285,104
2009-08-11 2009-08-07 102.705 165,178 +257 0.01% 16,964,534
2009-08-10 2009-08-06 102.218 164,921 -2,055 0.01% 16,857,864
2009-08-07 2009-08-05 102.413 166,976 +8,218 0.01% 17,100,432
2009-08-06 2009-08-04 102.413 158,758 -257 0.01% 16,258,806
2009-08-04 2009-07-31 102.607 159,015 +2,568 0.01% 16,316,086
2009-07-31 2009-07-29 102.023 156,447 -3,082 0.01% 15,961,210
2009-07-30 2009-07-28 101.731 159,529 -513 0.01% 16,229,054
2009-07-29 2009-07-27 101.634 160,042 +2,568 0.01% 16,265,662
2009-07-27 2009-07-23 102.023 157,474 +2,568 0.01% 16,065,987
2009-07-24 2009-07-22 101.731 154,906 -514 0.01% 15,758,752
2009-07-22 2009-07-20 101.147 155,420 -513 0.01% 15,720,260
2009-07-21 2009-07-17 101.536 155,933 -1,284 0.01% 15,832,869
2009-07-17 2009-07-15 101.828 157,217 -1,541 0.01% 16,009,157
2009-07-16 2009-07-14 101.536 158,758 +513 0.01% 16,119,709
2009-07-15 2009-07-13 101.050 158,245 -513 0.01% 15,990,595
2009-07-14 2009-07-10 100.660 158,758 -257 0.01% 15,980,613
2009-07-10 2009-07-08 100.952 159,015 -1,541 0.01% 16,052,923
2009-07-09 2009-07-07 100.563 160,556 -5,136 0.01% 16,145,970
2009-07-08 2009-07-06 100.076 165,692 -513 0.01% 16,581,810
2009-07-07 2009-07-03 99.881 166,205 +2,054 0.01% 16,600,789
2009-07-03 2009-06-30 100.076 164,151 +514 0.01% 16,427,593
2009-06-29 2009-06-25 100.466 163,637 +1,284 0.01% 16,439,874
2009-06-26 2009-06-24 101.050 162,353 -2,568 0.01% 16,405,707
2009-06-25 2009-06-23 100.952 164,921 -514 0.01% 16,649,147
2009-06-23 2009-06-19 100.855 165,435 -257 0.01% 16,684,932
2009-06-19 2009-06-17 100.855 165,692 -1,027 0.01% 16,710,851
2009-06-18 2009-06-16 101.244 166,719 -9,245 0.01% 16,879,350
2009-06-16 2009-06-12 100.758 175,964 -514 0.01% 17,729,703
2009-06-15 2009-06-11 100.758 176,478 -4,879 0.01% 17,781,492
2009-06-12 2009-06-10 101.439 181,357 +2,568 0.01% 18,396,674
2009-06-10 2009-06-08 100.368 178,789 +514 0.01% 17,944,722
2009-06-09 2009-06-05 100.660 178,275 +257 0.01% 17,945,198
2009-06-08 2009-06-04 99.589 178,018 -3,082 0.01% 17,728,698
2009-06-05 2009-06-03 100.563 181,100 +4,879 0.01% 18,211,933
2009-06-04 2009-06-02 100.076 176,221 +1,541 0.01% 17,635,511
2009-06-03 2009-06-01 102.656 174,680 +5,136 0.01% 17,932,010
2009-06-02 2009-05-29 102.558 169,544 +4,486 0.01% 17,388,095
2009-06-01 2009-05-27 101.673 165,058 -2,543 0.01% 16,781,949
2009-05-29 2009-05-26 101.378 167,601 +2,543 0.01% 16,991,063
2009-05-27 2009-05-25 101.870 165,058 -255 0.01% 16,814,409
2009-05-26 2009-05-22 101.378 165,313 +2,797 0.01% 16,759,110
2009-05-25 2009-05-21 101.378 162,516 +5,848 0.01% 16,475,556
2009-05-22 2009-05-20 101.476 156,668 +508 0.01% 15,898,102
2009-05-21 2009-05-19 102.460 156,160 -5,085 0.01% 16,000,104
2009-05-20 2009-05-18 102.853 161,245 -508 0.01% 16,584,532
2009-05-19 2009-05-15 102.263 161,753 -509 0.01% 16,541,350
2009-05-18 2009-05-14 101.673 162,262 -1,017 0.01% 16,497,671
2009-05-15 2009-05-13 100.886 163,279 +3,814 0.01% 16,472,631
2009-05-14 2009-05-12 102.460 159,465 -763 0.01% 16,338,733
2009-05-12 2009-05-08 100.886 160,228 +12,458 0.01% 16,164,827
2009-05-11 2009-05-07 101.476 147,770 +7,119 0.01% 14,995,165
2009-05-08 2009-05-06 102.558 140,651 +255 0.01% 14,424,887
2009-05-07 2009-05-05 102.066 140,396 +254 0.01% 14,329,709
2009-05-06 2009-05-04 102.263 140,142 +3,559 0.01% 14,331,344
2009-05-04 2009-04-29 103.246 136,583 -4,576 0.01% 14,101,692
2009-04-30 2009-04-28 102.853 141,159 -509 0.01% 14,518,627
2009-04-27 2009-04-23 102.951 141,668 -1,779 0.01% 14,584,909
2009-04-23 2009-04-21 103.148 143,447 -1,017 0.01% 14,796,270
2009-04-22 2009-04-20 102.066 144,464 -255 0.01% 14,744,915
2009-04-21 2009-04-17 102.460 144,719 +763 0.01% 14,827,863
2009-04-20 2009-04-16 102.066 143,956 -1,017 0.01% 14,693,065
2009-04-17 2009-04-15 106.071 144,973 -1,017 0.01% 15,377,409
2009-04-16 2009-04-14 105.170 145,990 +7,531 0.01% 15,353,804
2009-04-14 2009-04-08 105.871 138,459 -1,499 0.01% 14,658,753
2009-04-08 2009-04-06 104.670 139,958 +1,499 0.01% 14,649,392
2009-04-07 2009-04-03 103.069 138,459 +4,497 0.01% 14,270,809
2009-04-06 2009-04-02 104.770 133,962 +5,496 0.01% 14,035,196
2009-04-03 2009-04-01 105.270 128,466 +2,499 0.01% 13,523,656
2009-04-02 2009-03-31 106.571 125,967 +1,499 0.01% 13,424,452
2009-03-31 2009-03-27 104.770 124,468 +1,998 0.01% 13,040,510
2009-03-30 2009-03-26 105.571 122,470 +4,747 0.01% 12,929,221
2009-03-27 2009-03-25 106.971 117,723 +3,748 0.01% 12,593,000
2009-03-26 2009-03-24 108.072 113,975 +2,498 0.01% 12,317,527
2009-03-17 2009-03-13 108.472 111,477 +250 0.01% 12,092,184
2009-03-12 2009-03-10 108.673 111,227 +999 0.01% 12,087,326
2009-03-03 2009-02-27 115.177 110,228 -749 0.01% 12,695,723
2009-03-02 2009-02-26 111.474 110,977 -1,000 0.01% 12,371,101
2009-02-27 2009-02-25 110.474 111,977 -1,499 0.01% 12,370,523
2009-02-25 2009-02-23 109.373 113,476 -2,498 0.01% 12,411,217
2009-02-24 2009-02-20 105.470 115,974 +1,999 0.01% 12,231,830
2009-02-23 2009-02-19 107.272 113,975 -500 0.01% 12,226,286
2009-02-19 2009-02-17 104.470 114,475 -999 0.01% 11,959,178
2009-02-18 2009-02-16 104.670 115,474 +999 0.01% 12,086,653
2009-02-12 2009-02-10 104.270 114,475 -999 0.01% 11,936,268
2009-02-11 2009-02-09 103.469 115,474 -500 0.01% 11,947,992
2009-02-05 2009-02-03 104.070 115,974 +999 0.01% 12,069,357
2009-02-03 2009-01-30 105.571 114,975 +926 0.01% 12,137,970
2009-01-21 2009-01-19 105.871 114,049 -999 0.01% 12,074,449
2009-01-05 2008-12-31 105.270 115,048 -500 0.01% 12,111,139
2009-01-02 2008-12-29 104.470 115,548 -1,998 0.01% 12,071,274
2008-12-30 2008-12-24 103.469 117,546 -5,747 0.01% 12,162,380
2008-12-23 2008-12-19 98.266 123,293 +5,247 0.01% 12,115,465
2008-12-22 2008-12-18 101.268 118,046 +500 0.01% 11,954,240
2008-12-19 2008-12-17 100.567 117,546 +999 0.01% 11,821,269
2008-12-18 2008-12-16 102.969 116,547 +500 0.01% 12,000,702
2008-12-17 2008-12-15 103.769 116,047 +249 0.01% 12,042,117
2008-12-16 2008-12-12 102.969 115,798 +2,998 0.01% 11,923,578
2008-12-15 2008-12-11 103.969 112,800 +1,999 0.01% 11,727,753
2008-12-12 2008-12-10 105.971 110,801 +999 0.01% 11,741,668
2008-12-05 2008-12-03 105.871 109,802 +1,000 0.01% 11,624,816
2008-12-02 2008-11-28 111.126 108,802 +1,030 0.01% 12,090,740
2008-11-28 2008-11-26 110.722 107,772 -247 0.01% 11,932,730
2008-11-27 2008-11-25 106.681 108,019 +247 0.01% 11,523,579
2008-11-25 2008-11-21 105.368 107,772 -2,474 0.01% 11,355,691
2008-11-18 2008-11-14 106.782 110,246 -495 0.01% 11,772,295
2008-11-17 2008-11-13 104.459 110,741 +495 0.01% 11,567,841
2008-11-14 2008-11-12 108.600 110,246 -495 0.01% 11,972,769
2008-11-11 2008-11-07 111.732 110,741 -495 0.01% 12,373,338
2008-11-10 2008-11-06 107.691 111,236 -990 0.01% 11,979,147
2008-11-07 2008-11-05 106.075 112,226 +1,980 0.01% 11,904,361
2008-11-05 2008-11-03 110.217 110,246 -990 0.01% 12,150,969
2008-11-04 2008-10-31 105.065 111,236 +495 0.01% 11,686,972
2008-11-03 2008-10-30 111.126 110,741 -1,485 0.01% 12,306,213
2008-10-30 2008-10-28 101.024 112,226 -1,980 0.01% 11,337,487
2008-10-29 2008-10-27 86.577 114,206 -1,485 0.01% 9,887,649
2008-10-28 2008-10-24 101.024 115,691 +1,485 0.01% 11,687,534
2008-10-23 2008-10-21 110.924 114,206 -247 0.01% 12,668,190
2008-10-22 2008-10-20 113.147 114,453 -495 0.01% 12,949,963
2008-10-21 2008-10-17 108.398 114,948 -248 0.01% 12,460,184
2008-10-20 2008-10-16 106.277 115,196 -1,732 0.01% 12,242,679
2008-10-16 2008-10-14 111.732 116,928 +4,207 0.01% 13,064,625
2008-10-15 2008-10-13 119.208 112,721 -990 0.01% 13,437,243
2008-10-14 2008-10-10 113.147 113,711 +1,485 0.01% 12,866,008
2008-10-13 2008-10-09 122.340 112,226 +495 0.01% 13,729,697
2008-10-06 2008-10-02 129.714 111,731 -990 0.01% 14,493,125
2008-10-03 2008-09-30 125.977 112,721 -1,485 0.01% 14,200,205
2008-10-02 2008-09-29 121.026 114,206 +495 0.01% 13,821,942
2008-09-30 2008-09-26 124.360 113,711 -297 0.01% 14,141,121
2008-09-25 2008-09-23 123.653 114,008 -1,980 0.01% 14,097,434
2008-09-23 2008-09-19 121.228 115,988 +3,762 0.01% 14,061,046
2008-09-22 2008-09-18 123.249 112,226 +445 0.01% 13,831,734
2008-09-19 2008-09-17 126.280 111,781 +50 0.01% 14,115,664
2008-09-11 2008-09-09 132.745 111,731 -248 0.01% 14,831,749
2008-09-09 2008-09-05 131.735 111,979 -495 0.01% 14,751,544
2008-09-04 2008-09-02 128.502 112,474 -247 0.01% 14,453,152
2008-09-03 2008-09-01 124.562 112,721 +297 0.01% 14,040,780
2008-09-02 2008-08-29 129.359 112,424 +1,237 0.01% 14,543,105
2008-09-01 2008-08-28 134.147 111,187 +911 0.01% 14,915,375
2008-08-28 2008-08-26 136.286 110,276 +736 0.01% 15,029,049
2008-08-26 2008-08-21 134.554 109,540 -491 0.01% 14,739,065
2008-08-19 2008-08-15 134.045 110,031 +491 0.01% 14,749,094
2008-08-14 2008-08-12 136.184 109,540 -982 0.01% 14,917,585
2008-08-13 2008-08-11 137.304 110,522 +982 0.01% 15,175,151
2008-08-12 2008-08-08 134.249 109,540 -491 0.01% 14,705,593
2008-07-29 2008-07-25 131.397 110,031 -982 0.01% 14,457,698
2008-07-28 2008-07-24 129.054 111,013 +982 0.01% 14,326,656
2008-07-17 2008-07-15 128.137 110,031 +246 0.01% 14,099,058
2008-07-10 2008-07-08 128.850 109,785 -4,909 0.01% 14,145,813
2008-07-09 2008-07-07 132.823 114,694 +2,454 0.01% 15,233,955
2008-07-08 2008-07-04 132.823 112,240 +491 0.01% 14,908,009
2008-06-25 2008-06-23 135.063 111,749 -491 0.01% 15,093,208
2008-06-23 2008-06-19 130.887 112,240 +491 0.01% 14,690,791
2008-06-20 2008-06-18 134.656 111,749 -491 0.01% 15,047,678
2008-06-13 2008-06-11 132.415 112,240 +491 0.01% 14,862,278
2008-06-05 2008-06-03 133.637 111,749 -491 0.01% 14,933,853
2008-06-04 2008-06-02 131.804 112,240 -1,963 0.01% 14,793,683
2008-06-03 2008-05-30 143.620 114,203 -2,946 0.01% 16,401,781
2008-06-02 2008-05-29 132.872 117,149 -1,963 0.01% 15,565,813
2008-05-30 2008-05-28 131.845 119,112 -1,234 0.01% 15,704,333
2008-05-29 2008-05-27 129.278 120,346 -3,165 0.01% 15,558,092
2008-05-28 2008-05-26 126.814 123,511 -244 0.01% 15,662,877
2008-05-23 2008-05-21 127.224 123,755 -243 0.01% 15,744,650
2008-05-22 2008-05-20 125.068 123,998 +2,678 0.01% 15,508,183
2008-05-21 2008-05-19 126.403 121,320 +487 0.01% 15,335,199
2008-05-20 2008-05-16 126.711 120,833 -487 0.01% 15,310,863
2008-05-19 2008-05-15 126.608 121,320 -2,191 0.01% 15,360,114
2008-05-15 2008-05-13 127.019 123,511 -2,191 0.01% 15,688,242
2008-05-14 2008-05-09 124.555 125,702 +243 0.01% 15,656,762
2008-05-13 2008-05-08 124.965 125,459 -9,982 0.01% 15,678,025
2008-05-09 2008-05-07 123.630 135,441 +15,095 0.01% 16,744,631
2008-05-08 2008-05-06 123.528 120,346 +1,704 0.01% 14,866,072
2008-05-07 2008-05-05 123.630 118,642 +244 0.01% 14,667,763
2008-05-06 2008-05-02 125.171 118,398 +6,086 0.01% 14,819,960
2008-04-30 2008-04-28 126.711 112,312 +487 0.01% 14,231,159
2008-04-29 2008-04-25 125.992 111,825 +487 0.01% 14,089,073
2008-04-28 2008-04-24 126.198 111,338 +974 0.01% 14,050,580
2008-04-25 2008-04-23 128.354 110,364 +487 0.01% 14,165,646
2008-04-22 2008-04-18 132.461 109,877 -584 0.01% 14,554,439
2008-04-18 2008-04-16 133.967 110,461 -4,383 0.01% 14,798,157
2008-04-17 2008-04-15 135.009 114,844 +1,644 0.01% 15,504,973
2008-04-15 2008-04-11 132.613 113,200 -480 0.01% 15,011,791
2008-04-11 2008-04-09 130.217 113,680 +480 0.01% 14,803,069
2008-04-10 2008-04-08 128.863 113,200 +2,399 0.01% 14,587,263
2008-04-09 2008-04-07 127.300 110,801 +960 0.01% 14,104,983
2008-04-08 2008-04-03 129.175 109,841 -2,400 0.01% 14,188,741
2008-04-07 2008-04-02 129.696 112,241 +2,400 0.01% 14,557,224
2008-03-18 2008-03-14 134.592 109,841 +240 0.01% 14,783,752
2008-03-12 2008-03-10 126.258 109,601 +960 0.01% 13,838,048
2008-03-10 2008-03-06 121.466 108,641 -3,600 0.01% 13,196,234
2008-03-07 2008-03-05 122.925 112,241 +5,040 0.01% 13,797,208
2008-03-06 2008-03-04 120.946 107,201 -960 0.01% 12,965,484
2008-02-19 2008-02-15 124.592 108,161 -960 0.01% 13,475,955
2008-02-01 2008-01-30 128.654 109,121 -480 0.01% 14,038,897
2008-01-30 2008-01-28 124.383 109,601 -240 0.01% 13,632,532
2008-01-29 2008-01-25 128.238 109,841 +960 0.01% 14,085,758
2008-01-25 2008-01-23 126.050 108,881 -2,880 0.01% 13,724,457
2008-01-24 2008-01-22 120.425 111,761 -4,079 0.01% 13,458,783
2008-01-23 2008-01-21 125.738 115,840 +240 0.01% 14,565,437
2008-01-22 2008-01-18 126.154 115,600 -720 0.01% 14,583,430
2008-01-21 2008-01-17 125.217 116,320 -960 0.01% 14,565,203
2008-01-18 2008-01-16 121.883 117,280 -4,320 0.01% 14,294,452
2008-01-17 2008-01-15 126.675 121,600 -3,360 0.01% 15,403,692
2008-01-16 2008-01-14 127.300 124,960 -1,440 0.01% 15,907,426
2008-01-15 2008-01-11 122.196 126,400 +480 0.01% 15,445,529
2008-01-11 2008-01-09 121.779 125,920 +2,592 0.01% 15,334,405
2008-01-10 2008-01-08 120.529 123,328 -11,999 0.01% 14,864,583
2008-01-09 2008-01-07 119.175 135,327 +9,119 0.01% 16,127,542
2008-01-08 2008-01-04 116.049 126,208 -1,439 0.01% 14,646,362
2008-01-07 2008-01-03 111.674 127,647 +959 0.01% 14,254,864
2008-01-04 2008-01-02 112.091 126,688 +480 0.01% 14,200,559
2007-12-28 2007-12-24 113.758 126,208 -480 0.01% 14,357,116
2007-12-27 2007-12-20 111.882 126,688 +480 0.01% 14,174,164
2007-12-20 2007-12-18 112.299 126,208 -480 0.01% 14,173,051
2007-12-19 2007-12-17 110.007 126,688 +480 0.01% 13,936,608
2007-12-18 2007-12-14 112.195 126,208 -1,439 0.01% 14,159,903
2007-12-14 2007-12-12 111.674 127,647 -960 0.01% 14,254,864
2007-12-12 2007-12-10 112.507 128,607 -480 0.01% 14,469,251
2007-12-11 2007-12-07 110.737 129,087 +480 0.01% 14,294,648
2007-12-10 2007-12-06 113.445 128,607 -960 0.01% 14,589,828
2007-12-06 2007-12-04 111.882 129,567 -1,440 0.01% 14,496,274
2007-12-04 2007-11-30 109.903 131,007 -960 0.01% 14,398,082
2007-12-03 2007-11-29 112.560 131,967 -1,680 0.01% 14,854,179
2007-11-30 2007-11-28 110.351 133,647 +824 0.01% 14,748,037
2007-11-28 2007-11-26 110.035 132,823 -1,664 0.01% 14,615,191
2007-11-26 2007-11-22 107.195 134,487 -951 0.01% 14,416,307
2007-11-23 2007-11-21 106.143 135,438 -475 0.01% 14,375,773
2007-11-21 2007-11-19 107.616 135,913 +475 0.01% 14,626,356
2007-11-20 2007-11-16 108.878 135,438 +1,426 0.01% 14,746,210
2007-11-16 2007-11-14 109.194 134,012 -475 0.01% 14,633,242
2007-11-15 2007-11-13 106.984 134,487 +951 0.01% 14,388,012
2007-11-13 2007-11-09 109.088 133,536 +2,139 0.01% 14,567,219
2007-11-12 2007-11-08 109.194 131,397 -713 0.01% 14,347,701
2007-11-09 2007-11-07 110.877 132,110 +2,376 0.01% 14,647,915
2007-11-08 2007-11-06 110.456 129,734 -9,506 0.01% 14,329,882
2007-11-07 2007-11-05 110.456 139,240 +4,753 0.01% 15,379,876
2007-11-06 2007-11-02 109.614 134,487 +5,228 0.01% 14,741,699
2007-11-05 2007-11-01 110.561 129,259 -1,426 0.01% 14,291,013
2007-10-31 2007-10-29 110.982 130,685 +2,377 0.01% 14,503,664
2007-10-24 2007-10-22 109.404 128,308 -475 0.01% 14,037,397
2007-10-22 2007-10-17 110.877 128,783 -2,852 0.01% 14,279,029
2007-10-18 2007-10-16 109.509 131,635 +475 0.01% 14,415,232
2007-10-17 2007-10-15 110.351 131,160 -1,426 0.01% 14,473,595
2007-10-16 2007-10-12 109.825 132,586 +1,426 0.01% 14,561,217
2007-10-15 2007-10-11 110.561 131,160 +3,327 0.01% 14,501,190
2007-10-11 2007-10-09 111.508 127,833 -950 0.01% 14,254,381
2007-10-05 2007-10-03 110.456 128,783 +2,851 0.01% 14,224,839
2007-10-04 2007-10-02 112.244 125,932 +1,902 0.01% 14,135,138
2007-10-02 2007-09-27 113.612 124,030 -476 0.01% 14,091,266
2007-09-27 2007-09-24 112.981 124,506 +476 0.01% 14,066,760
2007-09-18 2007-09-14 114.348 124,030 -1,189 0.01% 14,182,598
2007-09-17 2007-09-13 114.138 125,219 -950 0.01% 14,292,213
2007-09-11 2007-09-07 115.821 126,169 -3,803 0.01% 14,613,004
2007-09-10 2007-09-06 113.612 129,972 -1,425 0.01% 14,766,347
2007-09-07 2007-09-05 113.086 131,397 -476 0.01% 14,859,132
2007-09-06 2007-09-04 111.403 131,873 -475 0.01% 14,691,000
2007-09-05 2007-09-03 112.928 132,348 +951 0.01% 14,945,831
2007-09-04 2007-08-31 114.203 131,397 -127 0.01% 15,005,944
2007-09-03 2007-08-30 114.734 131,524 -471 0.01% 15,090,311
2007-08-30 2007-08-28 113.459 131,995 -470 0.01% 14,976,080
2007-08-28 2007-08-24 113.459 132,465 -942 0.01% 15,029,406
2007-08-22 2007-08-20 111.229 133,407 -1,411 0.01% 14,838,661
2007-08-21 2007-08-17 106.767 134,818 +470 0.01% 14,394,062
2007-08-20 2007-08-16 106.979 134,348 +471 0.01% 14,372,426
2007-08-15 2007-08-13 107.829 133,877 +14,590 0.01% 14,435,819
2007-08-14 2007-08-10 108.148 119,287 +14,120 0.01% 12,900,612
2007-08-10 2007-08-08 110.379 105,167 +235 0.01% 11,608,188
2007-08-03 2007-08-01 111.229 104,932 +471 0.01% 11,671,429
2007-08-02 2007-07-31 112.503 104,461 +470 0.01% 11,752,210
2007-07-31 2007-07-27 112.397 103,991 +1,412 0.01% 11,688,286
2007-07-27 2007-07-25 114.734 102,579 -941 0.01% 11,769,327
2007-07-25 2007-07-23 113.035 103,520 +941 0.01% 11,701,332
2007-07-23 2007-07-19 114.097 102,579 -2,353 0.01% 11,703,942
2007-07-20 2007-07-18 112.291 104,932 +471 0.01% 11,782,904
2007-07-19 2007-07-17 113.035 104,461 -471 0.01% 11,807,698
2007-07-18 2007-07-16 111.866 104,932 +1,412 0.01% 11,738,314
2007-07-17 2007-07-13 110.804 103,520 +941 0.01% 11,470,385
2007-07-13 2007-07-11 111.016 102,579 +471 0.01% 11,387,914
2007-07-12 2007-07-10 111.122 102,108 -2,353 0.01% 11,346,473
2007-07-09 2007-07-05 112.078 104,461 -1,883 0.01% 11,707,821
2007-07-05 2007-07-03 111.653 106,344 +1,883 0.01% 11,873,674
2007-07-04 2007-06-29 111.441 104,461 +941 0.01% 11,641,236
2007-06-29 2007-06-27 113.035 103,520 -471 0.01% 11,701,332
2007-06-28 2007-06-26 111.972 103,991 +471 0.01% 11,644,096
2007-06-27 2007-06-25 110.591 103,520 +941 0.01% 11,448,390
2007-06-26 2007-06-22 111.972 102,579 0.01% 11,485,991

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