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: CSC SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 24.980 31,500 +0 0.00% 786,870
2025-10-13 2025-10-09 24.300 31,500 +0 0.00% 765,450
2025-10-10 2025-10-08 23.840 31,500 +0 0.00% 750,960
2025-10-09 2025-10-06 23.720 31,500 +0 0.00% 747,180
2025-10-08 2025-10-03 23.900 31,500 +0 0.00% 752,850
2025-10-06 2025-10-02 23.600 31,500 +0 0.00% 743,400
2025-10-03 2025-09-30 23.500 31,500 +0 0.00% 740,250
2025-10-02 2025-09-29 23.400 31,500 +0 0.00% 737,100
2025-09-30 2025-09-26 23.120 31,500 +0 0.00% 728,280
2025-09-29 2025-09-25 22.940 31,500 +0 0.00% 722,610
2025-09-26 2025-09-24 22.960 31,500 +0 0.00% 723,240
2025-09-25 2025-09-23 23.100 31,500 +0 0.00% 727,650
2025-09-24 2025-09-22 23.020 31,500 +0 0.00% 725,130
2025-09-23 2025-09-19 23.000 31,500 +0 0.00% 724,500
2025-09-22 2025-09-18 22.540 31,500 +0 0.00% 710,010
2025-09-19 2025-09-17 22.860 31,500 +0 0.00% 720,090
2025-09-18 2025-09-16 23.180 31,500 +0 0.00% 730,170
2025-09-17 2025-09-15 23.480 31,500 +0 0.00% 739,620
2025-09-16 2025-09-12 23.840 31,500 +0 0.00% 750,960
2025-09-15 2025-09-11 24.560 31,500 +0 0.00% 773,640
2025-09-12 2025-09-10 24.220 31,500 +0 0.00% 762,930
2025-09-11 2025-09-09 24.140 31,500 +0 0.00% 760,410
2025-09-10 2025-09-08 23.860 31,500 +0 0.00% 751,590
2025-09-09 2025-09-05 24.246 31,500 +0 0.00% 763,745
2025-09-08 2025-09-04 23.922 31,500 +345 0.00% 753,554
2025-09-05 2025-09-03 24.003 31,155 +0 0.00% 747,820
2025-09-04 2025-09-02 24.489 31,155 +0 0.00% 762,941
2025-09-03 2025-09-01 24.873 31,155 +0 0.00% 774,911
2025-09-02 2025-08-29 24.772 31,155 +0 0.00% 771,761
2025-09-01 2025-08-28 24.185 31,155 +0 0.00% 753,491
2025-08-29 2025-08-27 24.731 31,155 +0 0.00% 770,501
2025-08-28 2025-08-26 24.448 31,155 +0 0.00% 761,681
2025-08-27 2025-08-25 24.468 31,155 +0 0.00% 762,311
2025-08-26 2025-08-22 24.064 31,155 +0 0.00% 749,710
2025-08-25 2025-08-21 24.286 31,155 +0 0.00% 756,641
2025-08-22 2025-08-20 24.509 31,155 +0 0.00% 763,571
2025-08-21 2025-08-19 24.630 31,155 +0 0.00% 767,351
2025-08-20 2025-08-18 24.994 31,155 +0 0.00% 778,691
2025-08-19 2025-08-15 24.974 31,155 +0 0.00% 778,061
2025-08-18 2025-08-14 25.075 31,155 +0 0.00% 781,211
2025-08-15 2025-08-13 25.075 31,155 +0 0.00% 781,211
2025-08-14 2025-08-12 25.217 31,155 +0 0.00% 785,621
2025-08-13 2025-08-11 25.075 31,155 -1,978 0.00% 781,211
2025-07-28 2025-07-24 24.266 33,133 +495 0.00% 804,009
2025-07-25 2025-07-23 24.064 32,638 +1,978 0.00% 785,397
2025-07-24 2025-07-22 25.126 30,660 +1,484 0.00% 770,349
2025-07-07 2025-07-03 21.587 29,176 -3,462 0.00% 629,814
2025-06-23 2025-06-19 19.534 32,638 +1,978 0.00% 637,558
2025-06-16 2025-06-12 19.676 30,660 +989 0.00% 603,259
2025-06-10 2025-06-06 19.979 29,671 +989 0.00% 592,800
2025-06-03 2025-05-30 21.492 28,682 +1,088 0.00% 616,428
2025-05-16 2025-05-14 22.280 27,594 +2,379 0.00% 614,795
2025-04-15 2025-04-11 23.962 25,215 -476 0.00% 604,190
2025-03-04 2025-02-28 22.333 25,691 -952 0.00% 573,746
2025-02-20 2025-02-18 21.912 26,643 +952 0.00% 583,807
2024-10-07 2024-10-03 25.012 25,691 -476 0.00% 642,596
2024-09-16 2024-09-12 18.034 26,167 -2,855 0.00% 471,901
2024-09-12 2024-09-10 17.025 29,022 +2,855 0.00% 494,108
2024-09-03 2024-08-30 17.740 26,167 -4,758 0.00% 464,201
2024-08-30 2024-08-28 17.299 30,925 +4,758 0.00% 534,958
2024-06-03 2024-05-30 22.453 26,167 +1,427 0.00% 587,534
2024-05-20 2024-05-16 23.454 24,740 -3,599 0.00% 580,243
2024-05-14 2024-05-10 21.853 28,339 -3,598 0.00% 619,292
2024-04-16 2024-04-12 19.230 31,937 -450 0.00% 614,140
2024-04-15 2024-04-11 19.385 32,387 +899 0.00% 627,834
2024-02-14 2024-02-07 17.740 31,488 +1,800 0.00% 558,606
2023-12-28 2023-12-22 19.363 29,688 -9,897 0.00% 574,853
2023-11-29 2023-11-27 20.919 39,585 +1,800 0.00% 828,090
2023-11-08 2023-11-06 21.809 37,785 +5,398 0.00% 824,035
2023-11-07 2023-11-03 21.697 32,387 +2,249 0.00% 702,713
2023-11-06 2023-11-02 21.342 30,138 +899 0.00% 643,196
2023-11-01 2023-10-30 21.875 29,239 +1,350 0.00% 639,610
2023-09-14 2023-09-12 23.176 27,889 +1,799 0.00% 646,348
2023-09-11 2023-09-06 24.899 26,090 +1,800 0.00% 649,605
2023-08-29 2023-08-25 24.454 24,290 -1,800 0.00% 593,988
2023-08-04 2023-08-02 25.177 26,090 -450 0.00% 656,855
2023-08-02 2023-07-31 26.066 26,540 -3,598 0.00% 691,785
2023-06-20 2023-06-16 24.454 30,138 +450 0.00% 736,995
2023-06-02 2023-05-31 25.070 29,688 +2,308 0.00% 744,264
2023-05-12 2023-05-10 30.011 27,380 +830 0.00% 821,705
2023-05-09 2023-05-05 29.348 26,550 +1,659 0.00% 779,195
2023-04-19 2023-04-17 31.638 24,891 +1,660 0.00% 787,507
2023-03-22 2023-03-20 34.832 23,231 -830 0.00% 809,187
2023-03-08 2023-03-06 36.640 24,061 -7,052 0.00% 881,597
2023-03-02 2023-02-28 34.712 31,113 -830 0.00% 1,079,984
2023-02-27 2023-02-23 37.845 31,943 +415 0.00% 1,208,894
2023-02-20 2023-02-16 35.013 31,528 +4,978 0.00% 1,103,889
2023-02-07 2023-02-03 35.194 26,550 -2,489 0.00% 934,395
2023-02-03 2023-02-01 36.279 29,039 -1,245 0.00% 1,053,492
2023-02-02 2023-01-31 35.796 30,284 -829 0.00% 1,084,058
2023-02-01 2023-01-30 35.435 31,113 -415 0.00% 1,102,484
2023-01-31 2023-01-27 37.062 31,528 +1,244 0.00% 1,168,489
2023-01-30 2023-01-26 36.339 30,284 +830 0.00% 1,100,483
2023-01-27 2023-01-20 36.459 29,454 +5,808 0.00% 1,073,872
2023-01-19 2023-01-17 35.796 23,646 +415 0.00% 846,442
2023-01-12 2023-01-10 35.254 23,231 +414 0.00% 818,986
2023-01-11 2023-01-09 35.495 22,817 -414 0.00% 809,891
2023-01-09 2023-01-05 34.350 23,231 +829 0.00% 797,987
2022-12-20 2022-12-16 35.013 22,402 -415 0.00% 784,361
2022-12-15 2022-12-13 34.651 22,817 +415 0.00% 790,641
2022-11-15 2022-11-11 29.469 22,402 -3,318 0.00% 660,159
2022-10-31 2022-10-27 26.877 25,720 +1,659 0.00% 691,288
2022-10-24 2022-10-20 29.047 24,061 -2,489 0.00% 698,898
2022-10-14 2022-10-12 29.710 26,550 +1,659 0.00% 788,795
2022-10-12 2022-10-10 30.855 24,891 +2,489 0.00% 768,007
2022-10-10 2022-10-06 32.964 22,402 -4,563 0.00% 738,460
2022-09-30 2022-09-28 30.373 26,965 +415 0.00% 819,000
2022-09-23 2022-09-21 33.085 26,550 +1,244 0.00% 878,395
2022-09-22 2022-09-20 34.350 25,306 +2,904 0.00% 869,263
2022-09-21 2022-09-19 35.073 22,402 +830 0.00% 785,711
2022-09-20 2022-09-16 35.555 21,572 -2,489 0.00% 767,000
2022-09-19 2022-09-15 36.941 24,061 -2,904 0.00% 888,847
2022-09-15 2022-09-13 36.700 26,965 -1,659 0.00% 989,625
2022-09-09 2022-09-07 35.134 28,624 +1,659 0.00% 1,005,661
2022-09-05 2022-09-01 36.761 26,965 -1,659 0.00% 991,250
2022-08-29 2022-08-25 37.002 28,624 +829 0.00% 1,059,136
2022-08-26 2022-08-24 36.218 27,795 +1,660 0.00% 1,006,686
2022-08-17 2022-08-15 37.122 26,135 -415 0.00% 970,189
2022-08-12 2022-08-10 37.002 26,550 -1,660 0.00% 982,394
2022-08-05 2022-08-03 35.676 28,210 +830 0.00% 1,006,416
2022-08-04 2022-08-02 36.218 27,380 +830 0.00% 991,655
2022-08-02 2022-07-29 37.424 26,550 +415 0.00% 993,594
2022-07-26 2022-07-22 38.026 26,135 +2,074 0.00% 993,813
2022-07-25 2022-07-21 40.135 24,061 +1,659 0.00% 965,697
2022-07-20 2022-07-18 41.883 22,402 +1,245 0.00% 938,263
2022-07-12 2022-07-08 42.124 21,157 -1,660 0.00% 891,218
2022-07-06 2022-07-04 42.184 22,817 -829 0.00% 962,519
2022-07-05 2022-06-30 40.979 23,646 -4,564 0.00% 968,990
2022-07-04 2022-06-29 40.617 28,210 -414 0.00% 1,145,819
2022-06-29 2022-06-27 39.834 28,624 +414 0.00% 1,140,210
2022-06-20 2022-06-16 38.749 28,210 +2,490 0.00% 1,093,118
2022-06-15 2022-06-13 39.472 25,720 +1,659 0.00% 1,015,232
2022-06-14 2022-06-10 40.075 24,061 +415 0.00% 964,247
2022-06-13 2022-06-09 40.859 23,646 -1,245 0.00% 966,140
2022-06-10 2022-06-08 40.859 24,891 +1,245 0.00% 1,017,009
2022-06-02 2022-05-31 51.524 23,646 +1,631 0.00% 1,218,339
2022-05-31 2022-05-27 51.265 22,015 +1,545 0.00% 1,128,603
2022-05-20 2022-05-18 52.236 20,470 +1,545 0.00% 1,069,273
2022-05-06 2022-05-04 55.408 18,925 -386 0.00% 1,048,593
2022-05-05 2022-05-03 55.019 19,311 +1,545 0.00% 1,062,480
2022-04-13 2022-04-11 54.566 17,766 +386 0.00% 969,426
2022-04-01 2022-03-30 52.107 17,380 -3,090 0.00% 905,614
2022-03-23 2022-03-21 49.064 20,470 +3,090 0.00% 1,004,348
2022-03-17 2022-03-15 45.763 17,380 +1,545 0.00% 795,365
2022-03-10 2022-03-08 50.294 15,835 +1,545 0.00% 796,409
2022-02-28 2022-02-24 54.696 14,290 -8,884 0.00% 781,603
2022-02-18 2022-02-16 57.026 23,174 +2,318 0.00% 1,321,521
2022-02-17 2022-02-15 56.443 20,856 -773 0.00% 1,177,185
2022-02-14 2022-02-10 58.256 21,629 +3,863 0.00% 1,260,016
2022-02-10 2022-02-08 56.314 17,766 -4,249 0.00% 1,000,475
2022-02-09 2022-02-07 55.602 22,015 +2,704 0.00% 1,224,078
2022-01-28 2022-01-26 54.243 19,311 -387 0.00% 1,047,481
2022-01-13 2022-01-11 55.019 19,698 +387 0.00% 1,083,773
2022-01-11 2022-01-07 54.243 19,311 -7,725 0.00% 1,047,481
2021-12-29 2021-12-24 51.783 27,036 +386 0.00% 1,400,005
2021-12-22 2021-12-20 50.165 26,650 -772 0.00% 1,336,891
2021-12-08 2021-12-06 48.805 27,422 -1,545 0.00% 1,338,344
2021-12-03 2021-12-01 46.540 28,967 +772 0.00% 1,348,123
2021-11-30 2021-11-26 47.640 28,195 +1,545 0.00% 1,343,220
2021-11-22 2021-11-18 48.611 26,650 +3,476 0.00% 1,295,491
2021-11-16 2021-11-12 49.453 23,174 +387 0.00% 1,146,018
2021-10-28 2021-10-26 52.883 22,787 +7,724 0.00% 1,205,054
2021-10-21 2021-10-19 54.631 15,063 -9,656 0.00% 822,908
2021-10-18 2021-10-12 56.314 24,719 -386 0.00% 1,392,026
2021-10-12 2021-10-08 55.667 25,105 +386 0.00% 1,397,513
2021-10-11 2021-10-07 55.731 24,719 +387 0.00% 1,377,626
2021-10-06 2021-10-04 55.667 24,332 -1,931 0.00% 1,354,483
2021-10-05 2021-09-30 54.372 26,263 +386 0.00% 1,427,976
2021-10-04 2021-09-29 54.372 25,877 -773 0.00% 1,406,988
2021-09-30 2021-09-28 55.537 26,650 +9,656 0.00% 1,480,068
2021-09-28 2021-09-24 56.702 16,994 +1,159 0.00% 963,600
2021-09-24 2021-09-21 58.903 15,835 +772 0.00% 932,732
2021-09-23 2021-09-20 58.838 15,063 -1,545 0.00% 886,283
2021-09-21 2021-09-17 60.521 16,608 +1,545 0.00% 1,005,139
2021-09-17 2021-09-15 60.262 15,063 +386 0.00% 907,734
2021-09-13 2021-09-09 61.751 14,677 -386 0.00% 906,323
2021-09-09 2021-09-07 62.463 15,063 -772 0.00% 940,884
2021-09-08 2021-09-06 62.722 15,835 -773 0.00% 993,205
2021-09-07 2021-09-03 59.939 16,608 -772 0.00% 995,464
2021-09-03 2021-09-01 57.414 17,380 -8,497 0.00% 997,862
2021-09-02 2021-08-31 54.502 25,877 +386 0.00% 1,410,338
2021-09-01 2021-08-30 51.783 25,491 +772 0.00% 1,320,001
2021-08-31 2021-08-27 53.142 24,719 +773 0.00% 1,313,625
2021-08-30 2021-08-26 53.595 23,946 +772 0.00% 1,283,396
2021-08-27 2021-08-25 54.761 23,174 +1,545 0.00% 1,269,020
2021-08-19 2021-08-17 56.638 21,629 -28,194 0.00% 1,225,016
2021-08-12 2021-08-10 56.508 49,823 +772 0.00% 2,815,408
2021-08-11 2021-08-09 55.926 49,051 -1,159 0.00% 2,743,209
2021-08-10 2021-08-06 53.272 50,210 +1,159 0.01% 2,674,775
2021-08-04 2021-08-02 52.042 49,051 -772 0.00% 2,552,708
2021-07-29 2021-07-27 47.576 49,823 +3,476 0.00% 2,370,361
2021-07-28 2021-07-26 49.841 46,347 +2,703 0.00% 2,309,987
2021-07-27 2021-07-23 51.200 43,644 +773 0.00% 2,234,592
2021-07-26 2021-07-22 51.589 42,871 -773 0.00% 2,211,664
2021-07-20 2021-07-16 51.071 43,644 +1,545 0.00% 2,228,942
2021-07-15 2021-07-13 50.618 42,099 +2,318 0.00% 2,130,962
2021-07-12 2021-07-08 50.165 39,781 +2,703 0.00% 1,995,605
2021-06-25 2021-06-23 53.336 37,078 -772 0.00% 1,977,610
2021-06-24 2021-06-22 52.495 37,850 -773 0.00% 1,986,936
2021-06-22 2021-06-18 52.883 38,623 +773 0.00% 2,042,515
2021-06-21 2021-06-17 53.401 37,850 +2,703 0.00% 2,021,236
2021-06-17 2021-06-15 55.214 35,147 +1,931 0.00% 1,940,593
2021-06-16 2021-06-11 55.602 33,216 +3,863 0.00% 1,846,876
2021-06-11 2021-06-09 55.473 29,353 +772 0.00% 1,628,285
2021-06-10 2021-06-08 55.149 28,581 +1,931 0.00% 1,576,211
2021-06-04 2021-06-02 58.450 26,650 +2,318 0.00% 1,557,694
2021-06-03 2021-06-01 59.550 24,332 +5,793 0.00% 1,448,982
2021-06-02 2021-05-31 66.289 18,539 +3,862 0.00% 1,228,939
2021-06-01 2021-05-28 65.606 14,677 +1,142 0.00% 962,899
2021-05-27 2021-05-25 64.444 13,535 +365 0.00% 872,253
2021-05-21 2021-05-18 64.103 13,170 +366 0.00% 844,230
2021-05-06 2021-05-04 64.786 12,804 -1,463 0.00% 829,519
2021-05-04 2021-04-30 63.487 14,267 +1,463 0.00% 905,776
2021-04-19 2021-04-15 65.333 12,804 +366 0.00% 836,519
2021-04-15 2021-04-13 66.494 12,438 +732 0.00% 827,058
2021-04-12 2021-04-08 68.886 11,706 -1,098 0.00% 806,383
2021-04-09 2021-04-07 68.476 12,804 +1,098 0.00% 876,770
2021-03-11 2021-03-09 68.340 11,706 +731 0.00% 799,983
2021-03-02 2021-02-26 68.203 10,975 -365 0.00% 748,527
2021-03-01 2021-02-25 70.526 11,340 -1,464 0.00% 799,770
2021-02-26 2021-02-24 69.228 12,804 -731 0.00% 886,395
2021-02-25 2021-02-23 67.383 13,535 +1,097 0.00% 912,027
2021-02-24 2021-02-22 70.253 12,438 -1,829 0.00% 873,808
2021-02-23 2021-02-19 70.390 14,267 -1,097 0.00% 1,004,251
2021-02-19 2021-02-17 65.606 15,364 -732 0.00% 1,007,971
2021-02-17 2021-02-11 62.941 16,096 +366 0.00% 1,013,095
2021-02-08 2021-02-04 62.257 15,730 -1,098 0.00% 979,308
2021-02-04 2021-02-02 63.829 16,828 +4,024 0.00% 1,074,117
2021-01-28 2021-01-26 65.264 12,804 +366 0.00% 835,644
2021-01-25 2021-01-21 67.998 12,438 +1,829 0.00% 845,758
2021-01-12 2021-01-08 71.825 10,609 -731 0.00% 761,990
2021-01-08 2021-01-06 70.663 11,340 -366 0.00% 801,320
2021-01-06 2021-01-04 66.153 11,706 -732 0.00% 774,384
2021-01-05 2020-12-31 66.358 12,438 +366 0.00% 825,358
2020-12-23 2020-12-21 65.674 12,072 +732 0.00% 792,821
2020-12-18 2020-12-16 65.264 11,340 +365 0.00% 740,097
2020-12-09 2020-12-07 65.606 10,975 +732 0.00% 720,026
2020-11-27 2020-11-25 68.750 10,243 +366 0.00% 704,202
2020-11-19 2020-11-17 75.105 9,877 -1,463 0.00% 741,814
2020-11-13 2020-11-11 74.285 11,340 -1,830 0.00% 842,393
2020-11-09 2020-11-05 70.731 13,170 -2,560 0.00% 931,534
2020-11-06 2020-11-04 69.843 15,730 -1,098 0.00% 1,098,631
2020-10-30 2020-10-28 66.426 16,828 +732 0.00% 1,117,818
2020-10-29 2020-10-27 68.066 16,096 +1,097 0.00% 1,095,594
2020-10-22 2020-10-20 71.347 14,999 +1,464 0.00% 1,070,127
2020-10-21 2020-10-19 71.210 13,535 +731 0.00% 963,825
2020-10-07 2020-10-05 72.030 12,804 +2,927 0.00% 922,271
2020-09-23 2020-09-21 76.540 9,877 -4,390 0.00% 755,989
2020-09-17 2020-09-15 77.429 14,267 +2,195 0.00% 1,104,676
2020-09-10 2020-09-08 78.659 12,072 +3,658 0.00% 949,570
2020-09-02 2020-08-31 76.814 8,414 -14,267 0.00% 646,310
2020-08-26 2020-08-24 81.461 22,681 -1,463 0.00% 1,847,612
2020-08-12 2020-08-10 81.597 24,144 +1,463 0.00% 1,970,089
2020-07-31 2020-07-29 80.162 22,681 -3,658 0.00% 1,818,162
2020-07-24 2020-07-22 80.641 26,339 +3,658 0.00% 2,123,996
2020-07-20 2020-07-16 74.490 22,681 -366 0.00% 1,689,511
2020-07-16 2020-07-14 76.472 23,047 -731 0.00% 1,762,450
2020-07-13 2020-07-09 77.224 23,778 +1,097 0.00% 1,836,226
2020-07-09 2020-07-07 77.907 22,681 -731 0.00% 1,767,012
2020-07-08 2020-07-06 78.249 23,412 -732 0.00% 1,831,962
2020-07-07 2020-07-03 76.199 24,144 -3,658 0.00% 1,839,740
2020-07-02 2020-06-29 70.390 27,802 -732 0.00% 1,956,977
2020-06-30 2020-06-26 69.160 28,534 +732 0.00% 1,973,402
2020-06-24 2020-06-22 71.142 27,802 -3,659 0.00% 1,977,876
2020-06-22 2020-06-18 72.713 31,461 +732 0.00% 2,287,634
2020-06-15 2020-06-11 72.645 30,729 +3,658 0.00% 2,232,308
2020-06-11 2020-06-09 74.490 27,071 +4,390 0.00% 2,016,523
2020-06-02 2020-05-29 82.396 22,681 +841 0.00% 1,868,822
2020-03-31 2020-03-27 75.867 21,840 -353 0.00% 1,656,929
2020-03-27 2020-03-25 75.654 22,193 -7,045 0.00% 1,678,985
2020-03-24 2020-03-20 71.679 29,238 +7,045 0.00% 2,095,765
2020-03-18 2020-03-16 72.318 22,193 +353 0.00% 1,604,958
2020-03-02 2020-02-27 83.106 21,840 -3,523 0.00% 1,815,027
2020-02-28 2020-02-26 78.776 25,363 +3,523 0.00% 1,998,007
2020-02-17 2020-02-13 80.835 21,840 -353 0.00% 1,765,427
2020-02-12 2020-02-10 78.776 22,193 -352 0.00% 1,748,286
2020-02-04 2020-01-31 71.112 22,545 +705 0.00% 1,603,214
2019-11-05 2019-11-01 68.060 21,840 -10,568 0.00% 1,486,431
2019-11-01 2019-10-30 66.002 32,408 -5,284 0.00% 2,138,989
2019-10-30 2019-10-28 66.499 37,692 +1,761 0.00% 2,506,468
2019-10-25 2019-10-23 66.925 35,931 -352 0.00% 2,404,664
2019-10-17 2019-10-15 66.499 36,283 +3,523 0.00% 2,412,772
2019-10-11 2019-10-09 65.221 32,760 +352 0.00% 2,136,647
2019-10-04 2019-10-02 65.150 32,408 -4,932 0.00% 2,111,390
2019-09-20 2019-09-18 66.002 37,340 +1,409 0.00% 2,464,511
2019-09-18 2019-09-16 67.989 35,931 +3,523 0.00% 2,442,915
2019-09-11 2019-09-09 67.563 32,408 -352 0.00% 2,189,589
2019-09-10 2019-09-06 66.995 32,760 +352 0.00% 2,194,772
2019-09-05 2019-09-03 64.512 32,408 -705 0.00% 2,090,690
2019-09-03 2019-08-30 62.666 33,113 -352 0.00% 2,075,070
2019-08-30 2019-08-28 62.950 33,465 +352 0.00% 2,106,628
2019-08-27 2019-08-23 63.234 33,113 -3,522 0.00% 2,093,870
2019-08-26 2019-08-22 62.240 36,635 +4,227 0.00% 2,280,181
2019-08-21 2019-08-19 62.950 32,408 -7,045 0.00% 2,040,090
2019-08-20 2019-08-16 62.524 39,453 +7,045 0.00% 2,466,774
2019-08-07 2019-08-05 60.395 32,408 +3,522 0.00% 1,957,290
2019-06-28 2019-06-26 68.699 28,886 -704 0.00% 1,984,432
2019-06-06 2019-06-04 61.815 29,590 +704 0.00% 1,829,096
2019-06-03 2019-05-30 68.450 28,886 -811 0.00% 1,977,254
2019-05-21 2019-05-17 66.598 29,697 +2,024 0.00% 1,977,768
2019-03-29 2019-03-27 68.895 27,673 -13,499 0.00% 1,906,524
2019-01-28 2019-01-24 58.375 41,172 -6,749 0.00% 2,403,428
2019-01-24 2019-01-22 57.931 47,921 +6,749 0.01% 2,776,103
2019-01-14 2019-01-10 57.264 41,172 -337 0.00% 2,357,678
2019-01-07 2019-01-03 52.893 41,509 +337 0.00% 2,195,551
2018-09-13 2018-09-11 61.857 41,172 +6,750 0.00% 2,546,780
2018-08-21 2018-08-17 67.117 34,422 +3,375 0.00% 2,310,294
2018-08-20 2018-08-16 68.524 31,047 +6,749 0.00% 2,127,475
2018-08-17 2018-08-15 70.154 24,298 +2,025 0.00% 1,704,604
2018-08-15 2018-08-13 72.302 22,273 -3,375 0.00% 1,610,392
2018-08-08 2018-08-06 69.636 25,648 +3,375 0.00% 1,786,012
2018-07-26 2018-07-24 72.599 22,273 -1,350 0.00% 1,616,992
2018-07-25 2018-07-23 67.117 23,623 -12,149 0.00% 1,585,500
2018-07-24 2018-07-20 64.820 35,772 -675 0.00% 2,318,752
2018-07-20 2018-07-18 63.265 36,447 +675 0.00% 2,305,805
2018-07-19 2018-07-17 63.931 35,772 -675 0.00% 2,286,952
2018-07-18 2018-07-16 64.450 36,447 +13,499 0.00% 2,349,006
2018-07-16 2018-07-12 66.376 22,948 +337 0.00% 1,523,196
2018-07-12 2018-07-10 66.302 22,611 -337 0.00% 1,499,153
2018-07-11 2018-07-09 64.302 22,948 -338 0.00% 1,475,596
2018-07-06 2018-07-04 61.709 23,286 +338 0.00% 1,436,954
2018-07-05 2018-07-03 64.005 22,948 -16,536 0.00% 1,468,796
2018-07-04 2018-06-29 66.672 39,484 -338 0.00% 2,632,490
2018-06-29 2018-06-27 64.894 39,822 -675 0.00% 2,584,224
2018-06-28 2018-06-26 65.191 40,497 +16,874 0.00% 2,640,028
2018-06-26 2018-06-22 69.636 23,623 +675 0.00% 1,645,000
2018-06-25 2018-06-21 69.117 22,948 -675 0.00% 1,586,096
2018-06-22 2018-06-20 67.784 23,623 +337 0.00% 1,601,250
2018-06-21 2018-06-19 70.080 23,286 +675 0.00% 1,631,883
2018-06-19 2018-06-14 73.340 22,611 -675 0.00% 1,658,280
2018-06-08 2018-06-06 72.747 23,286 -2,699 0.00% 1,693,984
2018-06-04 2018-05-31 73.508 25,985 -3,788 0.00% 1,910,117
2018-06-01 2018-05-30 69.611 29,773 -1,963 0.00% 2,072,541
2018-05-31 2018-05-29 70.834 31,736 +6,871 0.00% 2,247,989
2018-05-29 2018-05-25 72.286 24,865 -2,618 0.00% 1,797,388
2018-05-28 2018-05-24 72.439 27,483 +2,945 0.00% 1,990,833
2018-05-25 2018-05-23 72.744 24,538 +327 0.00% 1,785,001
2018-05-16 2018-05-14 74.578 24,211 -981 0.00% 1,805,613
2018-05-15 2018-05-11 73.050 25,192 +981 0.00% 1,840,275
2018-05-10 2018-05-08 73.967 24,211 -2,617 0.00% 1,790,813
2018-05-08 2018-05-04 71.216 26,828 +2,617 0.00% 1,910,585
2018-04-30 2018-04-26 70.146 24,211 -1,963 0.00% 1,698,313
2018-04-27 2018-04-25 70.376 26,174 +1,963 0.00% 1,842,010
2018-04-06 2018-04-03 70.299 24,211 -327 0.00% 1,702,013
2018-04-03 2018-03-28 62.582 24,538 +327 0.00% 1,535,625
2018-03-23 2018-03-21 64.950 24,211 -327 0.00% 1,572,512
2018-03-19 2018-03-15 65.867 24,538 +327 0.00% 1,616,251
2018-03-16 2018-03-14 65.867 24,211 -654 0.00% 1,594,712
2018-03-15 2018-03-13 63.498 24,865 +654 0.00% 1,578,889
2018-03-12 2018-03-08 62.047 24,211 +2,618 0.00% 1,502,211
2018-03-08 2018-03-06 61.359 21,593 -655 0.00% 1,324,923
2018-03-07 2018-03-05 60.518 22,248 +655 0.00% 1,346,413
2018-02-23 2018-02-21 64.797 21,593 -655 0.00% 1,399,172
2018-02-21 2018-02-15 64.110 22,248 -327 0.00% 1,426,314
2018-02-12 2018-02-08 61.283 22,575 -654 0.00% 1,383,453
2018-02-09 2018-02-07 61.359 23,229 +654 0.00% 1,425,307
2018-02-08 2018-02-06 63.040 22,575 +327 0.00% 1,423,128
2018-02-06 2018-02-02 68.312 22,248 -654 0.00% 1,519,815
2018-02-02 2018-01-31 65.867 22,902 +327 0.00% 1,508,492
2018-02-01 2018-01-30 65.027 22,575 -327 0.00% 1,467,978
2018-01-29 2018-01-25 64.492 22,902 -5,235 0.00% 1,476,992
2018-01-25 2018-01-23 63.116 28,137 -654 0.00% 1,775,906
2018-01-23 2018-01-19 63.957 28,791 -4,581 0.00% 1,841,384
2018-01-22 2018-01-18 61.588 33,372 +6,217 0.00% 2,055,320
2018-01-19 2018-01-17 61.283 27,155 +3,926 0.00% 1,664,127
2018-01-15 2018-01-11 61.817 23,229 +327 0.00% 1,435,956
2018-01-09 2018-01-05 61.512 22,902 +327 0.00% 1,408,742
2018-01-05 2018-01-03 60.060 22,575 -1,309 0.00% 1,355,853
2018-01-04 2018-01-02 59.754 23,884 -12,759 0.00% 1,427,171
2017-12-19 2017-12-15 53.106 36,643 -9,816 0.00% 1,945,979
2017-12-14 2017-12-12 55.704 46,459 +9,816 0.01% 2,587,972
2017-12-12 2017-12-08 55.628 36,643 -1,963 0.00% 2,038,378
2017-12-11 2017-12-07 53.641 38,606 +1,963 0.00% 2,070,876
2017-12-06 2017-12-04 57.538 36,643 +654 0.00% 2,108,377
2017-12-01 2017-11-29 59.143 35,989 -654 0.00% 2,128,497
2017-11-24 2017-11-22 55.246 36,643 -982 0.00% 2,024,378
2017-11-21 2017-11-17 53.565 37,625 -75,250 0.00% 2,015,379
2017-10-24 2017-10-20 52.572 112,875 -13,087 0.01% 5,934,012
2017-10-04 2017-09-29 47.605 125,962 -327 0.01% 5,996,390
2017-09-22 2017-09-20 48.827 126,289 +327 0.01% 6,166,357
2017-09-12 2017-09-08 46.306 125,962 -654 0.01% 5,832,764
2017-08-03 2017-08-01 44.930 126,616 -26,174 0.01% 5,688,898
2017-07-28 2017-07-26 43.173 152,790 +26,174 0.02% 6,596,379
2017-07-25 2017-07-21 44.625 126,616 -6,871 0.01% 5,650,198
2017-07-21 2017-07-19 44.854 133,487 -1,308 0.02% 5,987,414
2017-07-19 2017-07-17 42.332 134,795 +3,271 0.02% 5,706,184
2017-07-12 2017-07-10 42.179 131,524 +655 0.02% 5,547,615
2017-07-06 2017-07-04 41.950 130,869 -17,013 0.02% 5,489,988
2017-07-04 2017-06-30 41.492 147,882 -12,433 0.02% 6,135,888
2017-06-28 2017-06-26 39.734 160,315 +9,815 0.02% 6,370,005
2017-06-15 2017-06-13 40.575 150,500 +17,013 0.02% 6,106,513
2017-06-05 2017-06-01 40.625 133,487 +2,927 0.02% 5,422,916
2017-05-11 2017-05-09 40.156 130,560 -3,200 0.02% 5,242,807
2017-05-10 2017-05-08 39.531 133,760 -2,560 0.02% 5,287,707
2017-05-08 2017-05-04 40.547 136,320 +640 0.02% 5,527,357
2017-05-02 2017-04-27 41.641 135,680 +2,560 0.02% 5,649,807
2017-04-19 2017-04-13 44.375 133,120 -3,200 0.02% 5,907,208
2017-04-11 2017-04-07 43.438 136,320 +3,200 0.02% 5,921,408
2017-04-10 2017-04-06 43.594 133,120 +3,200 0.02% 5,803,207
2017-04-07 2017-04-05 43.906 129,920 +640 0.02% 5,704,307
2017-03-20 2017-03-16 44.141 129,280 +5,760 0.02% 5,706,507
2017-03-14 2017-03-10 40.625 123,520 -2,560 0.01% 5,018,006
2017-03-13 2017-03-09 40.313 126,080 -3,520 0.02% 5,082,606
2017-03-08 2017-03-06 41.250 129,600 -2,560 0.02% 5,346,007
2017-02-27 2017-02-23 43.047 132,160 +1,920 0.02% 5,689,082
2017-02-20 2017-02-16 41.172 130,240 +3,840 0.02% 5,362,232
2017-02-17 2017-02-15 42.109 126,400 -640 0.02% 5,322,632
2017-02-16 2017-02-14 42.266 127,040 -3,200 0.02% 5,369,432
2017-02-14 2017-02-10 41.797 130,240 +6,400 0.02% 5,443,632
2017-02-13 2017-02-09 42.109 123,840 -640 0.01% 5,214,832
2017-02-02 2017-01-27 39.297 124,480 -22,400 0.01% 4,891,681
2017-02-01 2017-01-25 39.922 146,880 +22,400 0.02% 5,863,732
2016-12-16 2016-12-14 35.313 124,480 -12,800 0.01% 4,395,706
2016-12-09 2016-12-07 35.000 137,280 +12,800 0.02% 4,804,806
2016-11-15 2016-11-11 36.406 124,480 -16,000 0.01% 4,531,856
2016-11-09 2016-11-07 35.625 140,480 +16,000 0.02% 5,004,606
2016-09-28 2016-09-26 33.438 124,480 -16,000 0.01% 4,162,305
2016-09-21 2016-09-19 34.141 140,480 +16,000 0.02% 4,796,081
2016-09-20 2016-09-15 33.750 124,480 -6,400 0.01% 4,201,205
2016-09-19 2016-09-14 32.969 130,880 +6,400 0.02% 4,314,955
2016-09-14 2016-09-12 33.750 124,480 -6,400 0.01% 4,201,205
2016-09-13 2016-09-09 34.766 130,880 +6,400 0.02% 4,550,131
2016-08-24 2016-08-22 32.969 124,480 -12,800 0.01% 4,103,955
2016-08-23 2016-08-19 32.422 137,280 +6,400 0.02% 4,450,881
2016-08-19 2016-08-17 33.750 130,880 -12,800 0.02% 4,417,206
2016-08-18 2016-08-16 33.828 143,680 +19,200 0.02% 4,860,431
2016-07-26 2016-07-22 31.563 124,480 -640 0.01% 3,928,905
2016-07-19 2016-07-15 31.328 125,120 -10,240 0.02% 3,919,780
2016-07-11 2016-07-07 28.813 135,360 +10,880 0.02% 3,900,065
2016-07-05 2016-06-30 29.094 124,480 -960 0.01% 3,621,595
2016-06-16 2016-06-14 26.906 125,440 +640 0.02% 3,375,124
2016-06-15 2016-06-13 28.094 124,800 +320 0.02% 3,506,104
2016-06-14 2016-06-10 28.938 124,480 -16,000 0.01% 3,602,145
2016-06-10 2016-06-07 29.406 140,480 +16,000 0.02% 4,130,995
2016-06-06 2016-06-02 29.686 124,480 +3,402 0.01% 3,695,361
2016-04-05 2016-03-31 33.413 121,078 -1,245 0.01% 4,045,609
2016-03-29 2016-03-23 32.096 122,323 +1,245 0.02% 3,926,078
2016-03-16 2016-03-14 30.875 121,078 -19,297 0.01% 3,738,298
2016-03-15 2016-03-11 29.494 140,375 +6,847 0.02% 4,140,166
2016-02-24 2016-02-22 26.827 133,528 +311 0.02% 3,582,153
2016-02-22 2016-02-18 26.120 133,217 -3,735 0.02% 3,479,650
2016-02-03 2016-02-01 24.642 136,952 -18,675 0.02% 3,374,808
2016-02-02 2016-01-29 24.353 155,627 +18,675 0.02% 3,790,002
2016-01-14 2016-01-12 27.791 136,952 +1,868 0.02% 3,806,009
2016-01-13 2016-01-11 27.919 135,084 +1,867 0.02% 3,771,456
2015-12-29 2015-12-24 34.216 133,217 -1,556 0.02% 4,558,213
2015-12-18 2015-12-16 33.012 134,773 +12,450 0.02% 4,449,078
2015-10-26 2015-10-22 38.634 122,323 +3,735 0.02% 4,725,835
2015-09-16 2015-09-14 38.554 118,588 -18,675 0.01% 4,572,012
2015-09-15 2015-09-11 38.072 137,263 +18,675 0.02% 5,225,853
2015-09-10 2015-09-08 38.152 118,588 -622 0.01% 4,524,387
2015-08-26 2015-08-24 35.903 119,210 +622 0.01% 4,280,018
2015-08-21 2015-08-19 41.365 118,588 -1,245 0.01% 4,905,388
2015-08-20 2015-08-18 42.329 119,833 +1,245 0.01% 5,072,387
2015-08-05 2015-08-03 39.598 118,588 -1,245 0.01% 4,695,837
2015-07-29 2015-07-27 38.634 119,833 +1,245 0.01% 4,629,636
2015-07-27 2015-07-23 41.927 118,588 -16,807 0.01% 4,972,063
2015-07-24 2015-07-22 39.277 135,395 +16,807 0.02% 5,317,859
2015-07-23 2015-07-21 40.240 118,588 -12,450 0.01% 4,772,037
2015-07-22 2015-07-20 40.481 131,038 +12,450 0.02% 5,304,606
2015-07-21 2015-07-17 40.803 118,588 -12,450 0.01% 4,838,712
2015-07-17 2015-07-15 40.401 131,038 +12,450 0.02% 5,294,081
2015-07-14 2015-07-10 41.767 118,588 -1,245 0.01% 4,953,013
2015-07-09 2015-07-07 40.160 119,833 +1,245 0.01% 4,812,512
2015-07-03 2015-06-30 43.694 118,588 -1,245 0.01% 5,181,613
2015-07-02 2015-06-29 42.248 119,833 +2,490 0.01% 5,062,762
2015-06-04 2015-06-02 54.051 117,343 +2,956 0.01% 6,342,553
2015-05-28 2015-05-26 54.134 114,387 -169,913 0.01% 6,192,202
2015-05-27 2015-05-22 52.156 284,300 -10,316 0.04% 14,828,036
2015-05-26 2015-05-21 51.415 294,616 +10,316 0.04% 15,147,606
2015-05-19 2015-05-15 51.909 284,300 -7,585 0.04% 14,757,761
2015-05-18 2015-05-14 50.344 291,885 +1,517 0.04% 14,694,542
2015-05-15 2015-05-13 51.085 290,368 +6,068 0.04% 14,833,496
2015-04-27 2015-04-23 54.793 284,300 -61,290 0.04% 15,577,637
2015-04-24 2015-04-22 54.381 345,590 -606 0.04% 18,793,522
2015-04-22 2015-04-20 52.403 346,196 -78,888 0.04% 18,141,878
2015-04-21 2015-04-17 51.415 425,084 +5,765 0.05% 21,855,584
2015-04-13 2015-04-09 50.426 419,319 -88,598 0.05% 21,144,579
2015-04-10 2015-04-08 50.920 507,917 -15,474 0.06% 25,863,321
2015-04-08 2015-04-01 49.108 523,391 +15,474 0.07% 25,702,513
2015-03-19 2015-03-17 44.164 507,917 -606 0.06% 22,431,619
2015-03-04 2015-03-02 43.999 508,523 -304 0.06% 22,374,582
2015-03-03 2015-02-27 43.422 508,827 -303 0.06% 22,094,483
2015-02-16 2015-02-12 43.258 509,130 -304 0.06% 22,023,740
2015-02-13 2015-02-11 42.846 509,434 -606 0.06% 21,827,015
2015-02-09 2015-02-05 43.010 510,040 -6,069 0.06% 21,937,029
2015-02-06 2015-02-04 42.846 516,109 +6,675 0.07% 22,113,009
2015-02-05 2015-02-03 43.505 509,434 -27,610 0.06% 22,162,815
2015-02-03 2015-01-30 43.093 537,044 +910 0.07% 23,142,732
2015-02-02 2015-01-29 43.505 536,134 +15,777 0.07% 23,324,393
2015-01-30 2015-01-28 44.246 520,357 -12,136 0.07% 23,023,893
2015-01-29 2015-01-27 44.082 532,493 +24,273 0.07% 23,473,117
2015-01-26 2015-01-22 45.235 508,220 -607 0.06% 22,989,375
2015-01-23 2015-01-21 45.565 508,827 -6,068 0.06% 23,184,533
2015-01-22 2015-01-20 45.400 514,895 +6,068 0.07% 23,376,169
2015-01-21 2015-01-19 45.317 508,827 +304 0.06% 23,058,758
2015-01-13 2015-01-09 48.366 508,523 +303 0.06% 24,595,280
2015-01-12 2015-01-08 47.625 508,220 -303 0.06% 24,203,750
2015-01-09 2015-01-07 46.883 508,523 +303 0.06% 23,841,081
2014-12-11 2014-12-09 44.576 508,220 -4,855 0.06% 22,654,375
2014-12-03 2014-12-01 42.516 513,075 -9,102 0.07% 21,813,916
2014-11-27 2014-11-25 41.939 522,177 +169,912 0.07% 21,899,722
2014-11-26 2014-11-24 42.516 352,265 -1,517 0.04% 14,976,912
2014-11-25 2014-11-21 40.374 353,782 -607 0.04% 14,283,508
2014-11-24 2014-11-20 39.797 354,389 +1,214 0.04% 14,103,615
2014-11-20 2014-11-18 40.539 353,175 -28,824 0.04% 14,317,201
2014-11-19 2014-11-17 40.951 381,999 +910 0.05% 15,643,059
2014-11-13 2014-11-11 41.280 381,089 +1,517 0.05% 15,731,394
2014-11-11 2014-11-07 42.104 379,572 -6,068 0.05% 15,981,522
2014-11-05 2014-11-03 41.527 385,640 -2,124 0.05% 16,014,585
2014-10-31 2014-10-29 42.186 387,764 -911 0.05% 16,358,389
2014-10-30 2014-10-28 41.445 388,675 +9,103 0.05% 16,108,595
2014-10-24 2014-10-22 41.610 379,572 -303 0.05% 15,793,872
2014-10-23 2014-10-21 41.445 379,875 +303 0.05% 15,743,880
2014-10-22 2014-10-20 41.198 379,572 +1,517 0.05% 15,637,497
2014-10-21 2014-10-17 40.374 378,055 +607 0.05% 15,263,500
2014-10-16 2014-10-14 40.456 377,448 +303 0.05% 15,270,093
2014-10-15 2014-10-13 40.539 377,145 +304 0.05% 15,288,910
2014-10-14 2014-10-10 40.951 376,841 +303 0.05% 15,431,836
2014-10-10 2014-10-08 40.951 376,538 +3,034 0.05% 15,419,428
2014-10-09 2014-10-07 41.774 373,504 -6,675 0.05% 15,602,935
2014-10-08 2014-10-06 41.610 380,179 +6,068 0.05% 15,819,129
2014-10-07 2014-10-03 41.280 374,111 +304 0.05% 15,443,342
2014-10-06 2014-09-30 40.868 373,807 +3,337 0.05% 15,276,792
2014-10-03 2014-09-29 41.363 370,470 +6,069 0.05% 15,323,566
2014-09-25 2014-09-23 43.340 364,401 +1,213 0.05% 15,793,136
2014-09-23 2014-09-19 43.917 363,188 +6,069 0.05% 15,950,040
2014-09-18 2014-09-16 44.823 357,119 -607 0.05% 16,007,184
2014-09-12 2014-09-10 45.729 357,726 -2,731 0.05% 16,358,616
2014-09-11 2014-09-08 46.306 360,457 -15,171 0.05% 16,691,403
2014-09-10 2014-09-05 45.894 375,628 +18,205 0.05% 17,239,165
2014-09-08 2014-09-04 46.883 357,423 -6,068 0.05% 16,757,060
2014-09-05 2014-09-03 47.048 363,491 -12,137 0.05% 17,101,446
2014-09-04 2014-09-02 46.306 375,628 +18,205 0.05% 17,393,915
2014-09-01 2014-08-28 46.224 357,423 +1,214 0.05% 16,521,460
2014-08-22 2014-08-20 47.625 356,209 -607 0.05% 16,964,294
2014-08-20 2014-08-18 47.872 356,816 +1,214 0.05% 17,081,402
2014-08-18 2014-08-14 47.954 355,602 +1,213 0.05% 17,052,586
2014-08-15 2014-08-13 48.613 354,389 +1,214 0.04% 17,228,018
2014-08-14 2014-08-12 48.696 353,175 +1,214 0.04% 17,198,101
2014-08-11 2014-08-07 48.613 351,961 +2,427 0.04% 17,109,985
2014-08-07 2014-08-05 49.190 349,534 -15,171 0.04% 17,193,600
2014-08-06 2014-08-04 48.449 364,705 +607 0.05% 17,669,413
2014-08-05 2014-08-01 47.460 364,098 -6,068 0.05% 17,280,004
2014-08-04 2014-07-31 48.366 370,166 -109,230 0.05% 17,903,490
2014-08-01 2014-07-30 48.284 479,396 -140,784 0.06% 23,147,020
2014-07-31 2014-07-29 47.789 620,180 -94,059 0.08% 29,637,995
2014-07-29 2014-07-25 50.096 714,239 -206,322 0.09% 35,780,814
2014-07-28 2014-07-24 49.437 920,561 -9,406 0.12% 45,510,006
2014-07-25 2014-07-23 49.602 929,967 -607 0.12% 46,128,263
2014-07-24 2014-07-22 48.119 930,574 -300,987 0.12% 44,778,221
2014-07-23 2014-07-21 46.636 1,231,561 -52,188 0.16% 57,434,842
2014-07-22 2014-07-18 47.130 1,283,749 -54,614 0.16% 60,503,322
2014-07-21 2014-07-17 47.295 1,338,363 -5,462 0.17% 63,297,839
2014-07-17 2014-07-15 47.625 1,343,825 +18,205 0.17% 63,999,065
2014-07-16 2014-07-14 48.449 1,325,620 -2,427 0.17% 64,224,310
2014-07-11 2014-07-09 46.471 1,328,047 +1,214 0.17% 61,715,695
2014-07-10 2014-07-08 47.789 1,326,833 -1,821 0.17% 63,408,478
2014-07-09 2014-07-07 47.954 1,328,654 -4,248 0.17% 63,714,453
2014-07-03 2014-06-30 43.834 1,332,902 +1,214 0.17% 58,426,911
2014-06-30 2014-06-26 44.494 1,331,688 +910 0.17% 59,251,496
2014-06-26 2014-06-24 45.729 1,330,778 +1,517 0.17% 60,855,757
2014-06-24 2014-06-20 43.999 1,329,261 -1,213 0.17% 58,486,360
2014-06-19 2014-06-17 44.906 1,330,474 +1,213 0.17% 59,745,605
2014-06-09 2014-06-05 46.801 1,329,261 -6,068 0.17% 62,210,210
2014-06-06 2014-06-04 47.377 1,335,329 -7,282 0.17% 63,264,371
2014-06-05 2014-06-03 47.625 1,342,611 -5,765 0.17% 63,941,248
2014-06-03 2014-05-29 45.725 1,348,376 +13,350 0.17% 61,654,276
2014-05-30 2014-05-28 45.809 1,335,026 +16,740 0.17% 61,155,652
2014-05-29 2014-05-27 45.306 1,318,286 -1,194 0.17% 59,726,416
2014-05-28 2014-05-26 45.892 1,319,480 +5,971 0.17% 60,554,012
2014-05-27 2014-05-23 45.641 1,313,509 +895 0.17% 59,949,988
2014-05-21 2014-05-19 46.227 1,312,614 -1,194 0.17% 60,678,615
2014-05-16 2014-05-14 48.656 1,313,808 +1,194 0.17% 63,924,536
2014-04-29 2014-04-25 48.572 1,312,614 -47,167 0.17% 63,756,516
2014-04-28 2014-04-24 50.666 1,359,781 +59,705 0.18% 68,894,395
2014-04-24 2014-04-22 50.247 1,300,076 -39,106 0.17% 65,325,018
2014-04-23 2014-04-17 51.671 1,339,182 +40,002 0.17% 69,196,530
2014-04-22 2014-04-16 53.262 1,299,180 -5,971 0.17% 69,196,797
2014-04-17 2014-04-15 50.833 1,305,151 +5,374 0.17% 66,345,123
2014-04-11 2014-04-09 55.858 1,299,777 -299 0.17% 72,602,944
2014-04-10 2014-04-08 57.114 1,300,076 +597 0.17% 74,252,771
2014-04-07 2014-04-03 59.627 1,299,479 -1,194 0.17% 77,483,425
2014-04-04 2014-04-02 57.784 1,300,673 -18,508 0.17% 75,158,268
2014-04-02 2014-03-31 55.691 1,319,181 +597 0.17% 73,465,863
2014-04-01 2014-03-28 57.365 1,318,584 -19,703 0.17% 75,641,115
2014-03-27 2014-03-25 50.833 1,338,287 -597 0.17% 68,029,534
2014-03-24 2014-03-20 48.740 1,338,884 -29,852 0.17% 65,256,757
2014-03-21 2014-03-19 48.572 1,368,736 -19,404 0.18% 66,482,483
2014-03-20 2014-03-18 47.986 1,388,140 -19,405 0.18% 66,611,228
2014-03-19 2014-03-17 46.479 1,407,545 +68,661 0.18% 65,420,645
2014-02-28 2014-02-26 47.651 1,338,884 -597 0.17% 63,799,132
2014-02-24 2014-02-20 50.582 1,339,481 +597 0.17% 67,753,704
2014-02-20 2014-02-18 49.075 1,338,884 +597 0.17% 65,705,257
2014-02-17 2014-02-13 50.833 1,338,287 +597 0.17% 68,029,534
2014-02-14 2014-02-12 51.252 1,337,690 -2,985 0.17% 68,559,312
2014-02-12 2014-02-10 51.754 1,340,675 +1,194 0.17% 69,385,949
2014-01-22 2014-01-20 50.080 1,339,481 -597 0.17% 67,080,654
2014-01-21 2014-01-17 51.252 1,340,078 -2,985 0.17% 68,681,702
2014-01-17 2014-01-15 48.405 1,343,063 -10,150 0.17% 65,010,540
2014-01-16 2014-01-14 45.725 1,353,213 +1,194 0.17% 61,875,447
2014-01-15 2014-01-13 45.474 1,352,019 -15,523 0.17% 61,481,177
2014-01-14 2014-01-10 44.720 1,367,542 -896 0.18% 61,156,339
2014-01-13 2014-01-09 44.301 1,368,438 -5,970 0.18% 60,623,408
2014-01-10 2014-01-08 44.971 1,374,408 +11,642 0.18% 61,808,686
2014-01-08 2014-01-06 43.799 1,362,766 +5,374 0.18% 59,687,382
2014-01-06 2014-01-02 47.735 1,357,392 -597 0.17% 64,794,731
2014-01-03 2013-12-31 48.153 1,357,989 +6,567 0.18% 65,391,853
2014-01-02 2013-12-27 48.823 1,351,422 +3,582 0.17% 65,981,030
2013-12-30 2013-12-24 49.745 1,347,840 +597 0.17% 67,047,770
2013-12-27 2013-12-20 47.735 1,347,243 +1,195 0.17% 64,310,271
2013-12-23 2013-12-19 49.158 1,346,048 -598 0.17% 66,169,552
2013-12-16 2013-12-12 48.907 1,346,646 +598 0.17% 65,860,624
2013-12-13 2013-12-11 48.907 1,346,048 -598 0.17% 65,831,378
2013-12-03 2013-11-29 50.666 1,346,646 -22,090 0.17% 68,228,900
2013-12-02 2013-11-28 50.750 1,368,736 -597 0.18% 69,462,732
2013-11-29 2013-11-27 50.080 1,369,333 -8,359 0.18% 68,575,630
2013-11-27 2013-11-25 48.237 1,377,692 -1,194 0.18% 66,455,996
2013-11-26 2013-11-22 48.321 1,378,886 +4,179 0.18% 66,629,066
2013-11-25 2013-11-21 47.483 1,374,707 -597 0.18% 65,275,882
2013-11-21 2013-11-19 47.902 1,375,304 +3,582 0.18% 65,880,105
2013-11-20 2013-11-18 48.572 1,371,722 +8,956 0.18% 66,627,520
2013-11-19 2013-11-15 45.641 1,362,766 +1,791 0.18% 62,198,132
2013-11-06 2013-11-04 44.720 1,360,975 +1,194 0.18% 60,862,663
2013-11-05 2013-11-01 45.139 1,359,781 -1,194 0.18% 61,378,643
2013-10-31 2013-10-29 44.385 1,360,975 -13,135 0.18% 60,406,763
2013-10-28 2013-10-24 43.380 1,374,110 +2,388 0.18% 59,608,859
2013-10-25 2013-10-23 44.217 1,371,722 +11,941 0.18% 60,654,018
2013-10-22 2013-10-18 45.055 1,359,781 +7,762 0.18% 61,264,768
2013-10-21 2013-10-17 45.139 1,352,019 +1,194 0.17% 61,028,277
2013-10-16 2013-10-11 44.552 1,350,825 -597 0.17% 60,182,506
2013-10-07 2013-10-03 42.794 1,351,422 -597 0.17% 57,832,429
2013-10-03 2013-09-30 41.705 1,352,019 +597 0.17% 56,386,052
2013-09-13 2013-09-11 45.641 1,351,422 -298 0.17% 61,680,379
2013-09-12 2013-09-10 45.725 1,351,720 +597 0.17% 61,807,180
2013-09-11 2013-09-09 44.887 1,351,123 -597 0.17% 60,648,383
2013-09-10 2013-09-06 43.715 1,351,720 -597 0.17% 59,090,381
2013-09-05 2013-09-03 44.385 1,352,317 -299 0.17% 60,022,479
2013-09-03 2013-08-30 41.956 1,352,616 +299 0.17% 56,750,775
2013-08-30 2013-08-28 42.459 1,352,317 +597 0.17% 57,417,730
2013-08-28 2013-08-26 44.804 1,351,720 -597 0.17% 60,561,981
2013-08-23 2013-08-21 43.045 1,352,317 +1,194 0.17% 58,210,479
2013-08-20 2013-08-16 44.804 1,351,123 +895 0.17% 60,535,233
2013-08-19 2013-08-15 44.552 1,350,228 -895 0.17% 60,155,909
2013-08-16 2013-08-13 44.636 1,351,123 -6,866 0.17% 60,308,933
2013-08-15 2013-08-12 43.296 1,357,989 -598 0.18% 58,795,805
2013-08-12 2013-08-08 40.616 1,358,587 -298 0.18% 55,180,895
2013-08-07 2013-08-05 41.789 1,358,885 -5,672 0.18% 56,786,199
2013-08-06 2013-08-02 41.203 1,364,557 +299 0.18% 56,223,300
2013-08-02 2013-07-31 38.439 1,364,258 -598 0.18% 52,440,732
2013-07-31 2013-07-29 38.607 1,364,856 +1,493 0.18% 52,692,318
2013-07-30 2013-07-26 39.779 1,363,363 +1,493 0.18% 54,233,129
2013-07-29 2013-07-25 39.611 1,361,870 -597 0.18% 53,945,639
2013-07-26 2013-07-24 38.355 1,362,467 -2,986 0.18% 52,257,788
2013-07-24 2013-07-22 37.267 1,365,453 +597 0.18% 50,885,766
2013-07-23 2013-07-19 37.769 1,364,856 +598 0.18% 51,549,318
2013-07-22 2013-07-18 38.607 1,364,258 -2,986 0.18% 52,669,232
2013-07-19 2013-07-17 39.193 1,367,244 -5,970 0.18% 53,586,011
2013-07-17 2013-07-15 37.853 1,373,214 +895 0.18% 51,979,992
2013-07-16 2013-07-12 37.937 1,372,319 -48,361 0.18% 52,061,039
2013-07-12 2013-07-10 34.503 1,420,680 +2,986 0.18% 49,017,712
2013-07-11 2013-07-09 34.419 1,417,694 -597 0.18% 48,795,961
2013-07-10 2013-07-08 34.336 1,418,291 +6,866 0.18% 48,697,734
2013-07-09 2013-07-05 35.089 1,411,425 -26,868 0.18% 49,525,786
2013-07-08 2013-07-04 32.728 1,438,293 +17,912 0.19% 47,071,872
2013-07-05 2013-07-03 32.694 1,420,381 +6,269 0.18% 46,438,075
2013-07-04 2013-07-02 34.419 1,414,112 +2,985 0.18% 48,672,671
2013-07-03 2013-06-28 35.173 1,411,127 -16,120 0.18% 49,633,505
2013-06-28 2013-06-26 34.419 1,427,247 +2,985 0.18% 49,124,768
2013-06-27 2013-06-25 33.582 1,424,262 -125,380 0.18% 47,829,276
2013-06-26 2013-06-24 34.252 1,549,642 +298 0.20% 53,077,962
2013-06-25 2013-06-21 35.173 1,549,344 +13,732 0.20% 54,495,005
2013-06-24 2013-06-20 34.587 1,535,612 +597 0.20% 53,111,809
2013-06-21 2013-06-19 35.592 1,535,015 +6,568 0.20% 54,633,762
2013-06-20 2013-06-18 36.764 1,528,447 +8,956 0.20% 56,191,995
2013-06-19 2013-06-17 36.764 1,519,491 +5,970 0.20% 55,862,736
2013-06-18 2013-06-14 36.932 1,513,521 +597 0.20% 55,896,754
2013-06-17 2013-06-13 37.685 1,512,924 +5,971 0.19% 57,015,006
2013-06-14 2013-06-11 38.272 1,506,953 +12,538 0.19% 57,673,387
2013-06-11 2013-06-07 40.114 1,494,415 +7,164 0.19% 59,946,838
2013-06-10 2013-06-06 40.868 1,487,251 +6,568 0.19% 60,780,412
2013-06-07 2013-06-05 41.203 1,480,683 +10,747 0.19% 61,007,994
2013-06-06 2013-06-04 41.956 1,469,936 -2,090 0.19% 61,673,089
2013-06-05 2013-06-03 41.956 1,472,026 +20,300 0.19% 61,760,778
2013-06-04 2013-05-31 42.459 1,451,726 +17,911 0.19% 61,638,514
2013-06-03 2013-05-30 42.794 1,433,815 +38,808 0.18% 61,358,335
2013-05-30 2013-05-28 45.765 1,395,007 +28,333 0.18% 63,842,171
2013-05-28 2013-05-24 45.087 1,366,674 +885 0.18% 61,618,918
2013-05-24 2013-05-22 46.273 1,365,789 -348,084 0.18% 63,199,517
2013-05-23 2013-05-21 45.934 1,713,873 +324,485 0.22% 78,725,500
2013-05-22 2013-05-20 46.273 1,389,388 -4,719 0.18% 64,291,519
2013-05-21 2013-05-16 45.765 1,394,107 +4,129 0.18% 63,800,983
2013-05-16 2013-05-14 46.273 1,389,978 +11,800 0.18% 64,318,821
2013-05-15 2013-05-13 47.290 1,378,178 +4,720 0.18% 65,174,396
2013-05-14 2013-05-10 48.053 1,373,458 +4,719 0.18% 65,998,786
2013-05-13 2013-05-09 48.307 1,368,739 +18,880 0.18% 66,120,024
2013-05-08 2013-05-06 49.240 1,349,859 +5,309 0.18% 66,466,382
2013-05-07 2013-05-03 47.799 1,344,550 +2,360 0.18% 64,267,819
2013-05-06 2013-05-02 47.714 1,342,190 +5,900 0.18% 64,041,264
2013-05-03 2013-04-30 47.629 1,336,290 +3,835 0.17% 63,646,502
2013-04-30 2013-04-26 47.121 1,332,455 +295 0.17% 62,786,293
2013-04-24 2013-04-22 49.070 1,332,160 -295 0.17% 65,369,093
2013-04-23 2013-04-19 48.816 1,332,455 -295 0.17% 65,044,793
2013-04-17 2013-04-15 45.256 1,332,750 +590 0.17% 60,315,294
2013-04-11 2013-04-09 46.443 1,332,160 -295 0.17% 61,869,193
2013-03-28 2013-03-26 44.239 1,332,455 +295 0.17% 58,946,844
2013-03-21 2013-03-19 43.392 1,332,160 -16,814 0.17% 57,804,793
2013-03-20 2013-03-18 42.121 1,348,974 +295 0.18% 56,819,508
2013-03-19 2013-03-15 42.883 1,348,679 +18,879 0.18% 57,835,782
2013-03-15 2013-03-13 45.341 1,329,800 +295 0.17% 60,294,488
2013-03-04 2013-02-28 48.053 1,329,505 -2,950 0.17% 63,886,712
2013-03-01 2013-02-27 46.443 1,332,455 -19,469 0.17% 61,882,894
2013-02-28 2013-02-26 46.019 1,351,924 -4,720 0.18% 62,214,213
2013-02-27 2013-02-25 46.528 1,356,644 +6,490 0.18% 63,121,273
2013-02-26 2013-02-22 47.460 1,350,154 +17,699 0.18% 64,077,984
2013-02-20 2013-02-18 51.951 1,332,455 -1,770 0.17% 69,223,018
2013-02-19 2013-02-15 52.460 1,334,225 -10,030 0.17% 69,993,422
2013-02-14 2013-02-07 50.765 1,344,255 +1,180 0.18% 68,241,095
2013-01-31 2013-01-29 51.528 1,343,075 +1,770 0.18% 69,205,617
2013-01-23 2013-01-21 49.494 1,341,305 +2,950 0.17% 66,386,213
2013-01-21 2013-01-17 47.121 1,338,355 +2,065 0.17% 63,064,306
2013-01-18 2013-01-16 47.206 1,336,290 +9,735 0.17% 63,080,252
2013-01-17 2013-01-15 47.799 1,326,555 +295 0.17% 63,407,681
2013-01-16 2013-01-14 47.460 1,326,260 +295 0.17% 62,943,980
2013-01-14 2013-01-10 48.816 1,325,965 -5,900 0.17% 64,727,979
2013-01-11 2013-01-09 48.646 1,331,865 +5,900 0.17% 64,790,242
2013-01-07 2013-01-03 49.833 1,325,965 +5,309 0.17% 66,076,479
2013-01-04 2013-01-02 50.002 1,320,656 -11,799 0.17% 66,035,767
2013-01-03 2012-12-31 47.799 1,332,455 +11,799 0.17% 63,689,693
2012-12-28 2012-12-24 47.799 1,320,656 -23,599 0.17% 63,125,716
2012-12-27 2012-12-20 47.884 1,344,255 +27,139 0.18% 64,367,644
2012-12-20 2012-12-18 49.494 1,317,116 -1,180 0.17% 65,189,009
2012-12-14 2012-12-12 48.223 1,318,296 -590 0.17% 63,571,536
2012-12-11 2012-12-07 47.714 1,318,886 -2,360 0.17% 62,929,337
2012-12-10 2012-12-06 46.443 1,321,246 -2,360 0.17% 61,362,317
2012-12-04 2012-11-30 43.731 1,323,606 -5,899 0.17% 57,882,320
2012-12-03 2012-11-29 42.375 1,329,505 +5,899 0.17% 56,337,489
2012-11-30 2012-11-28 43.138 1,323,606 -5,899 0.17% 57,097,095
2012-11-29 2012-11-27 42.544 1,329,505 -7,375 0.17% 56,562,838
2012-11-28 2012-11-26 42.883 1,336,880 +9,440 0.17% 57,329,803
2012-11-27 2012-11-23 43.477 1,327,440 +5,899 0.17% 57,712,484
2012-11-26 2012-11-22 43.053 1,321,541 -5,899 0.17% 56,896,016
2012-11-23 2012-11-21 42.968 1,327,440 -5,900 0.17% 57,037,484
2012-11-22 2012-11-20 42.205 1,333,340 +12,979 0.17% 56,273,996
2012-11-21 2012-11-19 42.714 1,320,361 -23,599 0.17% 56,397,614
2012-11-20 2012-11-16 41.697 1,343,960 +3,245 0.18% 56,038,816
2012-11-19 2012-11-15 42.205 1,340,715 -12,389 0.17% 56,585,260
2012-11-16 2012-11-14 42.290 1,353,104 +2,950 0.18% 57,222,816
2012-11-14 2012-11-12 43.222 1,350,154 +22,419 0.18% 58,356,735
2012-11-13 2012-11-09 44.663 1,327,735 -5,900 0.17% 59,300,659
2012-11-09 2012-11-07 46.951 1,333,635 +11,799 0.17% 62,615,846
2012-11-08 2012-11-06 47.460 1,321,836 -7,079 0.17% 62,734,018
2012-11-06 2012-11-02 48.053 1,328,915 +1,770 0.17% 63,858,361
2012-10-25 2012-10-22 45.595 1,327,145 +295 0.17% 60,511,533
2012-10-22 2012-10-18 45.002 1,326,850 -295 0.17% 59,710,932
2012-10-16 2012-10-12 42.968 1,327,145 -295 0.17% 57,024,809
2012-10-11 2012-10-09 40.849 1,327,440 +2,065 0.17% 54,224,985
2012-10-09 2012-10-05 41.951 1,325,375 +1,769 0.17% 55,600,856
2012-09-28 2012-09-26 40.256 1,323,606 -5,899 0.17% 53,283,144
2012-09-27 2012-09-25 41.782 1,329,505 -33,924 0.17% 55,548,764
2012-09-26 2012-09-24 40.680 1,363,429 -295 0.18% 55,464,010
2012-09-24 2012-09-20 38.561 1,363,724 -295 0.18% 52,586,635
2012-09-21 2012-09-19 40.002 1,364,019 -37,463 0.18% 54,563,211
2012-09-20 2012-09-18 38.900 1,401,482 +295 0.18% 54,517,724
2012-09-18 2012-09-14 40.171 1,401,187 -295 0.18% 56,287,498
2012-09-14 2012-09-12 38.815 1,401,482 -590 0.18% 54,398,949
2012-09-12 2012-09-10 37.459 1,402,072 -885 0.18% 52,520,650
2012-09-11 2012-09-07 36.273 1,402,957 -1,475 0.18% 50,889,201
2012-09-10 2012-09-06 33.425 1,404,432 +3,540 0.18% 46,943,463
2012-09-03 2012-08-30 32.883 1,400,892 +10,619 0.18% 46,065,298
2012-08-31 2012-08-29 33.256 1,390,273 +24,779 0.18% 46,234,545
2012-08-16 2012-08-14 34.154 1,365,494 +590 0.18% 46,637,187
2012-08-15 2012-08-13 35.086 1,364,904 +590 0.18% 47,889,461
2012-08-14 2012-08-10 36.527 1,364,314 +590 0.18% 49,834,386
2012-08-02 2012-07-31 34.663 1,363,724 -1,770 0.18% 47,270,184
2012-07-30 2012-07-26 32.713 1,365,494 +1,770 0.18% 44,669,861
2012-07-27 2012-07-25 32.713 1,363,724 -11,799 0.18% 44,611,959
2012-07-25 2012-07-23 33.256 1,375,523 +10,914 0.18% 45,744,023
2012-07-19 2012-07-17 35.425 1,364,609 +1,770 0.18% 48,341,711
2012-07-13 2012-07-11 34.663 1,362,839 -2,950 0.18% 47,239,508
2012-07-12 2012-07-10 33.730 1,365,789 -14,749 0.18% 46,068,512
2012-07-11 2012-07-09 34.747 1,380,538 -590 0.18% 47,970,001
2012-06-25 2012-06-21 38.307 1,381,128 +1,180 0.18% 52,906,602
2012-06-20 2012-06-18 38.731 1,379,948 +590 0.18% 53,446,150
2012-06-18 2012-06-14 37.883 1,379,358 +1,770 0.18% 52,254,299
2012-06-15 2012-06-13 38.900 1,377,588 -1,180 0.18% 53,588,246
2012-06-13 2012-06-11 37.459 1,378,768 +1,180 0.18% 51,647,698
2012-06-07 2012-06-05 38.951 1,377,588 +25,783 0.18% 53,658,523
2012-06-05 2012-06-01 40.419 1,351,805 +1,737 0.18% 54,638,997
2012-06-04 2012-05-31 41.283 1,350,068 +3,473 0.18% 55,734,789
2012-06-01 2012-05-30 41.628 1,346,595 +2,895 0.18% 56,056,613
2012-05-30 2012-05-28 41.024 1,343,700 -5,789 0.18% 55,123,749
2012-05-29 2012-05-25 39.469 1,349,489 -290 0.18% 53,263,337
2012-05-28 2012-05-24 38.865 1,349,779 -1,158 0.18% 52,458,758
2012-05-25 2012-05-23 37.828 1,350,937 +1,448 0.18% 51,103,663
2012-05-24 2012-05-22 38.519 1,349,489 +868 0.18% 51,981,287
2012-05-23 2012-05-21 37.224 1,348,621 +290 0.18% 50,200,727
2012-05-18 2012-05-16 38.087 1,348,331 -11,869 0.18% 51,354,432
2012-05-17 2012-05-15 39.556 1,360,200 +2,027 0.18% 53,803,567
2012-05-14 2012-05-10 39.469 1,358,173 +2,894 0.18% 53,606,088
2012-05-08 2012-05-04 42.060 1,355,279 -4,631 0.18% 57,003,365
2012-05-07 2012-05-03 42.319 1,359,910 -2,316 0.18% 57,550,496
2012-05-04 2012-05-02 43.615 1,362,226 +4,342 0.18% 59,413,257
2012-05-03 2012-04-30 44.910 1,357,884 -1,158 0.18% 60,983,007
2012-05-02 2012-04-27 44.738 1,359,042 -2,315 0.18% 60,800,263
2012-04-23 2012-04-19 43.528 1,361,357 +1,736 0.18% 59,257,781
2012-04-20 2012-04-18 43.010 1,359,621 -1,736 0.18% 58,477,666
2012-04-19 2012-04-17 42.665 1,361,357 +289 0.18% 58,082,031
2012-04-16 2012-04-12 45.342 1,361,068 +2,316 0.18% 61,713,751
2012-04-13 2012-04-11 44.478 1,358,752 +1,737 0.18% 60,435,239
2012-04-11 2012-04-05 44.910 1,357,015 -12,737 0.18% 60,943,980
2012-04-10 2012-04-03 44.392 1,369,752 -4,052 0.18% 60,806,203
2012-04-05 2012-04-02 43.010 1,373,804 -290 0.18% 59,087,680
2012-04-02 2012-03-29 42.319 1,374,094 +290 0.18% 58,150,753
2012-03-29 2012-03-27 41.801 1,373,804 -290 0.18% 57,426,581
2012-03-28 2012-03-26 38.865 1,374,094 +290 0.18% 53,403,753
2012-03-21 2012-03-19 39.556 1,373,804 +30,972 0.18% 54,341,682
2012-03-16 2012-03-14 40.851 1,342,832 +290 0.18% 54,856,190
2012-03-15 2012-03-13 41.197 1,342,542 +4,052 0.18% 55,308,143
2012-03-13 2012-03-09 42.319 1,338,490 +290 0.18% 56,644,015
2012-03-12 2012-03-08 42.147 1,338,200 +5,789 0.18% 56,400,593
2012-03-09 2012-03-07 40.765 1,332,411 -2,316 0.18% 54,315,406
2012-03-08 2012-03-06 41.542 1,334,727 -1,157 0.18% 55,447,292
2012-03-06 2012-03-02 44.824 1,335,884 -15,921 0.18% 59,879,605
2012-03-05 2012-03-01 44.219 1,351,805 +27,789 0.18% 59,775,997
2012-02-17 2012-02-15 47.242 1,324,016 -7,526 0.18% 62,549,433
2012-02-16 2012-02-14 45.169 1,331,542 +7,526 0.18% 60,144,979
2012-02-14 2012-02-10 46.810 1,324,016 +5,789 0.18% 61,977,684
2012-02-13 2012-02-09 47.501 1,318,227 -4,053 0.18% 62,617,498
2012-02-09 2012-02-07 45.515 1,322,280 -2,894 0.18% 60,183,420
2012-02-08 2012-02-06 46.551 1,325,174 +1,158 0.18% 61,688,540
2012-02-06 2012-02-02 45.688 1,324,016 +4,631 0.18% 60,491,134
2012-02-03 2012-02-01 44.392 1,319,385 +1,158 0.18% 58,570,304
2012-02-02 2012-01-31 45.256 1,318,227 +4,052 0.18% 59,657,398
2012-02-01 2012-01-30 46.638 1,314,175 -6,078 0.17% 61,290,023
2012-01-31 2012-01-27 48.710 1,320,253 -35,026 0.18% 64,310,086
2012-01-30 2012-01-26 48.365 1,355,279 +579 0.18% 65,548,017
2012-01-26 2012-01-19 45.515 1,354,700 -289 0.18% 61,659,013
2012-01-20 2012-01-18 43.874 1,354,989 +5,789 0.18% 59,448,692
2012-01-19 2012-01-17 43.269 1,349,200 -2,316 0.18% 58,379,031
2012-01-17 2012-01-13 40.765 1,351,516 -579 0.18% 55,094,216
2012-01-16 2012-01-12 40.506 1,352,095 +2,316 0.18% 54,767,494
2012-01-13 2012-01-11 40.247 1,349,779 -2,894 0.18% 54,323,958
2012-01-12 2012-01-10 40.851 1,352,673 +2,315 0.18% 55,258,206
2012-01-11 2012-01-09 38.001 1,350,358 +579 0.18% 51,315,010
2012-01-10 2012-01-06 36.360 1,349,779 -2,316 0.18% 49,078,082
2012-01-05 2012-01-03 40.851 1,352,095 +2,895 0.18% 55,234,594
2012-01-03 2011-12-29 39.469 1,349,200 -2,895 0.18% 53,251,930
2011-12-23 2011-12-21 39.642 1,352,095 +2,316 0.18% 53,599,744
2011-12-21 2011-12-19 39.210 1,349,779 -2,894 0.18% 52,925,058
2011-12-16 2011-12-14 40.333 1,352,673 +2,894 0.18% 54,557,256
2011-12-15 2011-12-13 40.592 1,349,779 +31,841 0.18% 54,790,258
2011-12-14 2011-12-12 41.715 1,317,938 -5,789 0.18% 54,977,493
2011-12-09 2011-12-07 44.651 1,323,727 +5,789 0.18% 59,106,030
2011-12-07 2011-12-05 44.478 1,317,938 -4,631 0.18% 58,619,894
2011-11-28 2011-11-24 41.369 1,322,569 +1,158 0.18% 54,713,774
2011-11-25 2011-11-23 40.160 1,321,411 -4,342 0.18% 53,068,119
2011-11-24 2011-11-22 41.456 1,325,753 +5,789 0.18% 54,959,994
2011-11-22 2011-11-18 42.060 1,319,964 +3,474 0.18% 55,518,007
2011-11-18 2011-11-16 43.356 1,316,490 -13,895 0.17% 57,077,389
2011-11-17 2011-11-15 45.515 1,330,385 -13,315 0.18% 60,552,318
2011-11-16 2011-11-14 46.724 1,343,700 +1,737 0.18% 62,783,049
2011-11-15 2011-11-11 45.429 1,341,963 +9,263 0.18% 60,963,390
2011-11-14 2011-11-10 45.774 1,332,700 +10,999 0.18% 61,002,985
2011-11-11 2011-11-09 49.574 1,321,701 -2,894 0.18% 65,522,119
2011-11-09 2011-11-07 49.401 1,324,595 +1,158 0.18% 65,436,786
2011-11-07 2011-11-03 49.660 1,323,437 -21,421 0.18% 65,722,479
2011-11-04 2011-11-02 50.956 1,344,858 -46,314 0.18% 68,528,506
2011-11-03 2011-11-01 46.724 1,391,172 +19,104 0.18% 65,001,131
2011-11-02 2011-10-31 49.920 1,372,068 -60,787 0.18% 68,493,017
2011-11-01 2011-10-28 49.833 1,432,855 +6,947 0.19% 71,403,726
2011-10-31 2011-10-27 51.301 1,425,908 -14,474 0.19% 73,151,085
2011-10-28 2011-10-26 46.465 1,440,382 -42,262 0.19% 66,927,219
2011-10-27 2011-10-25 42.492 1,482,644 -46,314 0.20% 63,000,618
2011-10-26 2011-10-24 40.937 1,528,958 +49,209 0.20% 62,591,696
2011-10-24 2011-10-20 38.347 1,479,749 +21,999 0.20% 56,743,203
2011-10-20 2011-10-18 41.801 1,457,750 +28,947 0.19% 60,935,620
2011-10-19 2011-10-17 46.379 1,428,803 -103,050 0.19% 66,265,802
2011-10-18 2011-10-14 44.306 1,531,853 +37,631 0.20% 67,869,911
2011-10-17 2011-10-13 45.169 1,494,222 +38,788 0.20% 67,493,140
2011-10-14 2011-10-12 42.924 1,455,434 +2,895 0.19% 62,472,908
2011-10-13 2011-10-11 39.815 1,452,539 -34,736 0.19% 57,832,444
2011-10-11 2011-10-07 36.619 1,487,275 +28,947 0.20% 54,462,799
2011-10-06 2011-10-03 34.719 1,458,328 -10,421 0.19% 50,631,884
2011-10-04 2011-09-30 37.310 1,468,749 +30,683 0.20% 54,799,191
2011-10-03 2011-09-28 40.937 1,438,066 -28,946 0.19% 58,870,806
2011-09-30 2011-09-27 41.801 1,467,012 -5,790 0.19% 61,322,782
2011-09-28 2011-09-26 37.828 1,472,802 -1,158 0.20% 55,713,610
2011-09-27 2011-09-23 39.297 1,473,960 -4,342 0.20% 57,921,515
2011-09-26 2011-09-22 39.037 1,478,302 +1,158 0.20% 57,709,116
2011-09-22 2011-09-20 39.383 1,477,144 -362,990 0.20% 58,174,210
2011-09-21 2011-09-19 38.692 1,840,134 +374,569 0.24% 71,198,408
2011-09-19 2011-09-15 43.010 1,465,565 -33,289 0.19% 63,034,345
2011-09-16 2011-09-14 42.406 1,498,854 -5,789 0.20% 63,559,964
2011-09-15 2011-09-12 42.492 1,504,643 +579 0.20% 63,935,401
2011-09-14 2011-09-09 46.119 1,504,064 +3,474 0.20% 69,366,598
2011-09-12 2011-09-08 46.551 1,500,590 +2,315 0.20% 69,854,379
2011-09-09 2011-09-07 46.465 1,498,275 -6,368 0.20% 69,617,212
2011-09-08 2011-09-06 45.774 1,504,643 +28,657 0.20% 68,873,501
2011-09-07 2011-09-05 50.438 1,475,986 +40,236 0.20% 74,445,406
2011-09-05 2011-09-01 55.965 1,435,750 -41,104 0.19% 80,351,993
2011-09-02 2011-08-31 56.311 1,476,854 -869 0.20% 83,162,585
2011-09-01 2011-08-30 55.015 1,477,723 +579 0.20% 81,297,143
2011-08-31 2011-08-29 52.338 1,477,144 +39,368 0.20% 77,310,464
2011-08-30 2011-08-26 51.388 1,437,776 +11,578 0.19% 73,884,105
2011-08-29 2011-08-25 53.720 1,426,198 +11,579 0.19% 76,614,863
2011-08-24 2011-08-22 51.215 1,414,619 +19,684 0.19% 72,449,768
2011-08-23 2011-08-19 53.115 1,394,935 +14,473 0.19% 74,092,101
2011-08-22 2011-08-18 57.692 1,380,462 -32,420 0.18% 79,642,290
2011-08-19 2011-08-17 62.097 1,412,882 +33,867 0.19% 87,735,954
2011-08-18 2011-08-16 63.306 1,379,015 -38,209 0.18% 87,300,310
2011-08-17 2011-08-15 60.629 1,417,224 +39,946 0.19% 85,924,780
2011-08-15 2011-08-11 57.433 1,377,278 +579 0.18% 79,101,747
2011-08-11 2011-08-09 59.679 1,376,699 +579 0.18% 82,159,893
2011-08-09 2011-08-05 62.184 1,376,120 -35,026 0.18% 85,571,988
2011-08-08 2011-08-04 63.652 1,411,146 -578 0.19% 89,821,904
2011-08-05 2011-08-03 64.861 1,411,724 +278,466 0.19% 91,565,644
2011-08-04 2011-08-02 63.565 1,133,258 +238,519 0.15% 72,035,973
2011-08-03 2011-08-01 65.638 894,739 +232,152 0.12% 58,729,024
2011-08-02 2011-07-29 63.047 662,587 +115,786 0.09% 41,774,243
2011-08-01 2011-07-28 65.293 546,801 +347,359 0.07% 35,702,113
2011-07-29 2011-07-27 67.279 199,442 +579 0.03% 13,418,281
2011-07-27 2011-07-25 67.711 198,863 +9,552 0.03% 13,465,202
2011-07-26 2011-07-22 68.316 189,311 +4,053 0.03% 12,932,877
2011-07-22 2011-07-20 68.229 185,258 -868 0.02% 12,639,994
2011-07-21 2011-07-19 66.415 186,126 +3,184 0.02% 12,361,643
2011-07-20 2011-07-18 68.488 182,942 +8,684 0.02% 12,529,376
2011-07-19 2011-07-15 68.316 174,258 -7,526 0.02% 11,904,524
2011-07-18 2011-07-14 69.525 181,784 +51,814 0.02% 12,638,466
2011-07-14 2011-07-12 66.329 129,970 -27,499 0.02% 8,620,792
2011-07-13 2011-07-11 68.402 157,469 +11,578 0.02% 10,771,175
2011-07-12 2011-07-08 68.747 145,891 -1,158 0.02% 10,029,618
2011-07-11 2011-07-07 67.970 147,049 -1,157 0.02% 9,994,927
2011-07-08 2011-07-06 66.329 148,206 -1,158 0.02% 9,830,369
2011-07-07 2011-07-05 66.934 149,364 +579 0.02% 9,997,478
2011-07-06 2011-07-04 66.329 148,785 -2,316 0.02% 9,868,774
2011-06-30 2011-06-28 62.874 151,101 +1,737 0.02% 9,500,392
2011-06-29 2011-06-27 63.652 149,364 +2,894 0.02% 9,507,279
2011-06-28 2011-06-24 61.924 146,470 -1,736 0.02% 9,070,070
2011-06-27 2011-06-23 60.024 148,206 -1,158 0.02% 8,895,972
2011-06-22 2011-06-20 53.892 149,364 -3,763 0.02% 8,049,582
2011-06-20 2011-06-16 57.779 153,127 -1,158 0.02% 8,847,503
2011-06-16 2011-06-14 60.024 154,285 -1,158 0.02% 9,260,860
2011-06-15 2011-06-13 56.742 155,443 +49,788 0.02% 8,820,219
2011-06-13 2011-06-09 56.311 105,655 -2,316 0.02% 5,949,500
2011-06-09 2011-06-07 60.629 107,971 -2,605 0.02% 6,546,167
2011-06-08 2011-06-03 60.456 110,576 -1,737 0.02% 6,685,005
2011-06-03 2011-06-01 60.543 112,313 -2,894 0.02% 6,799,717
2011-06-02 2011-05-31 59.852 115,207 -1,158 0.02% 6,895,328
2011-06-01 2011-05-30 59.593 116,365 -17,368 0.02% 6,934,486
2011-05-31 2011-05-27 57.779 133,733 -1,737 0.03% 7,726,940
2011-05-26 2011-05-24 54.065 135,470 +1,158 0.03% 7,324,202
2011-05-25 2011-05-23 52.165 134,312 +5,789 0.03% 7,006,394
2011-05-24 2011-05-20 53.806 128,523 +3,474 0.03% 6,915,311
2011-05-23 2011-05-19 55.102 125,049 +3,473 0.02% 6,890,389
2011-05-20 2011-05-18 56.829 121,576 +4,632 0.02% 6,909,022
2011-05-19 2011-05-17 56.224 116,944 +5,789 0.02% 6,575,091
2011-05-16 2011-05-12 57.520 111,155 +5,789 0.02% 6,393,609
2011-05-06 2011-05-04 58.383 105,366 +2,316 0.02% 6,151,627
2011-05-05 2011-05-03 61.147 103,050 +9,263 0.02% 6,301,212
2011-05-03 2011-04-28 61.579 93,787 -5,789 0.02% 5,775,306
2011-04-28 2011-04-26 143.707 99,576 +29,027 0.02% 14,309,811
2011-04-27 2011-04-21 142.273 70,549 +4,601 0.02% 10,037,216
2011-04-26 2011-04-20 135.753 65,948 +26,839 0.02% 8,952,617
2011-04-21 2011-04-19 136.535 39,109 -13,803 0.01% 5,339,751
2011-04-20 2011-04-18 137.970 52,912 -9,969 0.02% 7,300,246
2011-04-18 2011-04-14 130.145 62,881 +767 0.02% 8,183,661
2011-04-15 2011-04-13 131.971 62,114 +5,368 0.02% 8,197,240
2011-04-13 2011-04-11 129.363 56,746 +9,969 0.02% 7,340,820
2011-04-12 2011-04-08 132.493 46,777 -10,736 0.01% 6,197,602
2011-04-11 2011-04-07 135.101 57,513 -1,533 0.02% 7,770,043
2011-04-08 2011-04-06 127.407 59,046 -7,669 0.02% 7,522,855
2011-04-06 2011-04-01 124.668 66,715 -8,435 0.02% 8,317,236
2011-04-04 2011-03-31 126.885 75,150 -13,803 0.02% 9,535,412
2011-04-01 2011-03-30 123.103 88,953 +11,503 0.03% 10,950,406
2011-03-31 2011-03-29 118.930 77,450 +7,668 0.02% 9,211,151
2011-03-29 2011-03-25 116.322 69,782 +11,502 0.02% 8,117,194
2011-03-28 2011-03-24 117.496 58,280 -3,067 0.02% 6,847,657
2011-03-25 2011-03-23 111.497 61,347 -6,135 0.02% 6,840,015
2011-03-24 2011-03-22 113.192 67,482 -19,170 0.02% 7,638,451
2011-03-23 2011-03-21 108.628 86,652 -1,534 0.03% 9,412,852
2011-03-22 2011-03-18 106.411 88,186 +16,103 0.03% 9,383,988
2011-03-18 2011-03-16 108.237 72,083 +3,835 0.02% 7,802,047
2011-03-17 2011-03-15 106.411 68,248 -17,638 0.02% 7,262,359
2011-03-16 2011-03-14 108.759 85,886 +19,171 0.03% 9,340,843
2011-03-15 2011-03-11 106.411 66,715 +6,135 0.02% 7,099,231
2011-03-14 2011-03-10 106.803 60,580 +3,834 0.02% 6,470,097
2011-03-11 2011-03-09 111.628 56,746 -7,668 0.02% 6,334,417
2011-03-10 2011-03-08 107.715 64,414 +3,834 0.02% 6,938,378
2011-03-08 2011-03-04 107.063 60,580 +9,202 0.02% 6,485,897
2011-03-07 2011-03-03 106.151 51,378 -2,301 0.02% 5,453,800
2011-03-01 2011-02-25 93.110 53,679 -3,834 0.02% 4,998,046
2011-02-28 2011-02-24 91.023 57,513 +3,068 0.02% 5,235,029
2011-02-23 2011-02-21 94.805 54,445 +5,368 0.02% 5,161,668
2011-02-18 2011-02-16 98.848 49,077 -3,835 0.01% 4,851,152
2011-02-16 2011-02-14 97.283 52,912 +13,037 0.02% 5,147,432
2011-02-14 2011-02-10 87.242 39,875 -20,705 0.01% 3,478,760
2011-02-11 2011-02-09 89.328 60,580 +1,534 0.02% 5,411,498
2011-02-01 2011-01-28 94.936 59,046 -11,503 0.02% 5,605,566
2011-01-26 2011-01-24 92.588 70,549 +3,834 0.02% 6,532,010
2011-01-25 2011-01-21 92.719 66,715 +3,834 0.02% 6,185,727
2011-01-24 2011-01-20 93.371 62,881 +7,669 0.02% 5,871,244
2011-01-19 2011-01-17 92.719 55,212 +2,300 0.02% 5,119,184
2011-01-17 2011-01-13 97.413 52,912 -2,300 0.02% 5,154,332
2011-01-14 2011-01-12 100.413 55,212 -7,669 0.02% 5,543,982
2011-01-13 2011-01-11 97.283 62,881 +21,472 0.02% 6,117,245
2011-01-12 2011-01-10 97.805 41,409 -16,871 0.01% 4,049,987
2011-01-11 2011-01-07 102.890 58,280 -1,533 0.02% 5,996,450
2011-01-10 2011-01-06 103.282 59,813 +3,834 0.02% 6,177,580
2011-01-07 2011-01-05 97.413 55,979 +6,902 0.02% 5,453,099
2011-01-05 2011-01-03 97.283 49,077 +5,367 0.01% 4,774,352
2010-12-28 2010-12-22 93.110 43,710 -8,435 0.01% 4,069,834
2010-12-23 2010-12-21 93.632 52,145 -9,202 0.02% 4,882,416
2010-12-22 2010-12-20 90.763 61,347 -1,534 0.02% 5,568,013
2010-12-17 2010-12-15 94.544 62,881 -8,435 0.02% 5,945,044
2010-12-16 2010-12-14 92.588 71,316 -16,103 0.02% 6,603,025
2010-12-15 2010-12-13 88.806 87,419 +2,300 0.03% 7,763,375
2010-12-14 2010-12-10 85.677 85,119 +22,238 0.03% 7,292,720
2010-12-10 2010-12-08 88.546 62,881 -3,834 0.02% 5,567,841
2010-12-09 2010-12-07 91.023 66,715 -2,300 0.02% 6,072,626
2010-12-08 2010-12-06 89.719 69,015 +7,668 0.02% 6,191,980
2010-12-07 2010-12-03 88.415 61,347 -13,036 0.02% 5,424,012
2010-12-06 2010-12-02 87.894 74,383 +11,502 0.02% 6,537,794
2010-12-03 2010-12-01 86.590 62,881 +5,368 0.02% 5,444,840
2010-11-29 2010-11-25 82.677 57,513 +767 0.02% 4,755,026
2010-11-17 2010-11-15 80.591 56,746 +4,601 0.02% 4,573,212
2010-11-16 2010-11-12 82.677 52,145 +767 0.02% 4,311,214
2010-11-11 2010-11-09 86.459 51,378 -6,135 0.02% 4,442,100
2010-11-09 2010-11-05 86.850 57,513 -6,901 0.02% 4,995,028
2010-11-08 2010-11-04 85.155 64,414 -767 0.02% 5,485,183
2010-11-01 2010-10-28 86.329 65,181 +767 0.02% 5,626,997
2010-10-29 2010-10-27 85.416 64,414 -7,669 0.02% 5,501,983
2010-10-28 2010-10-26 88.806 72,083 +10,736 0.02% 6,401,439
2010-10-27 2010-10-25 89.459 61,347 +7,668 0.02% 5,488,012
2010-10-26 2010-10-22 88.024 53,679 +767 0.02% 4,725,044
2010-10-25 2010-10-21 88.546 52,912 +7,669 0.02% 4,685,129
2010-10-20 2010-10-18 88.285 45,243 +767 0.01% 3,994,273
2010-10-19 2010-10-15 91.936 44,476 +6,901 0.01% 4,088,956
2010-10-18 2010-10-14 94.414 37,575 -41,409 0.01% 3,547,604
2010-10-15 2010-10-13 95.196 78,984 -767 0.02% 7,518,992
2010-10-13 2010-10-11 87.372 79,751 +19,938 0.02% 6,968,007
2010-10-12 2010-10-08 87.242 59,813 +767 0.02% 5,218,183
2010-10-06 2010-10-04 94.284 59,046 -21,472 0.02% 5,567,067
2010-10-05 2010-09-30 91.936 80,518 -2,300 0.02% 7,402,522
2010-10-04 2010-09-29 87.763 82,818 +1,533 0.02% 7,268,377
2010-09-29 2010-09-27 87.894 81,285 -17,637 0.02% 7,144,436
2010-09-28 2010-09-24 85.807 98,922 +8,435 0.03% 8,488,216
2010-09-22 2010-09-20 88.415 90,487 +3,068 0.03% 8,000,434
2010-09-21 2010-09-17 88.285 87,419 +22,238 0.03% 7,717,776
2010-09-20 2010-09-16 85.286 65,181 +2,300 0.02% 5,558,997
2010-09-17 2010-09-15 85.807 62,881 +3,835 0.02% 5,395,640
2010-09-06 2010-09-02 77.200 59,046 +3,834 0.02% 4,558,373
2010-09-03 2010-09-01 75.244 55,212 +5,368 0.02% 4,154,387
2010-08-27 2010-08-25 69.637 49,844 +6,901 0.02% 3,470,977
2010-08-05 2010-08-03 71.984 42,943 +767 0.01% 3,091,214
2010-08-02 2010-07-29 71.202 42,176 -767 0.01% 3,003,002
2010-07-27 2010-07-23 69.506 42,943 +3,068 0.01% 2,984,814
2010-07-26 2010-07-22 67.942 39,875 -767 0.01% 2,709,169
2010-07-23 2010-07-21 66.898 40,642 -2,301 0.01% 2,718,880
2010-07-22 2010-07-20 65.333 42,943 -767 0.01% 2,805,613
2010-07-19 2010-07-15 62.725 43,710 +767 0.01% 2,741,723
2010-07-14 2010-07-12 65.203 42,943 -2,300 0.01% 2,800,013
2010-07-08 2010-07-06 61.160 45,243 -767 0.01% 2,767,081
2010-07-06 2010-07-02 59.074 46,010 +767 0.01% 2,717,991
2010-07-02 2010-06-29 61.291 45,243 +1,533 0.01% 2,772,981
2010-06-25 2010-06-23 65.464 43,710 +1,534 0.01% 2,861,424
2010-06-21 2010-06-17 65.985 42,176 -1,534 0.01% 2,783,002
2010-06-18 2010-06-15 64.551 43,710 +20,705 0.01% 2,821,523
2010-06-09 2010-06-07 61.682 23,005 +1,534 0.01% 1,418,995
2010-06-07 2010-06-03 65.855 21,471 -767 0.01% 1,413,974
2010-06-04 2010-06-02 63.508 22,238 +767 0.01% 1,412,285
2010-06-01 2010-05-28 66.116 21,471 -767 0.01% 1,419,573
2010-05-31 2010-05-27 63.377 22,238 -2,301 0.01% 1,409,385
2010-05-25 2010-05-20 58.552 24,539 +767 0.01% 1,436,815
2010-05-24 2010-05-19 57.248 23,772 -767 0.01% 1,360,905
2010-05-19 2010-05-17 57.379 24,539 +767 0.01% 1,408,015
2010-05-12 2010-05-10 60.248 23,772 -767 0.01% 1,432,205
2010-05-11 2010-05-07 58.161 24,539 +767 0.01% 1,427,215
2010-05-10 2010-05-06 58.422 23,772 +767 0.01% 1,388,805
2010-05-05 2010-05-03 65.203 23,005 +767 0.01% 1,499,995
2010-05-04 2010-04-30 65.594 22,238 +767 0.01% 1,458,684
2010-05-03 2010-04-29 260.037 21,471 -767 0.01% 5,583,263
2010-04-30 2010-04-28 253.727 22,238 +11,589 0.01% 5,642,383
2010-04-27 2010-04-23 258.197 10,649 +380 0.01% 2,749,539
2010-04-21 2010-04-19 263.193 10,269 +380 0.01% 2,702,725
2010-04-14 2010-04-12 291.063 9,889 -380 0.01% 2,878,323
2010-04-01 2010-03-30 273.710 10,269 -1,521 0.01% 2,810,726
2010-03-26 2010-03-24 256.882 11,790 -381 0.01% 3,028,642
2010-03-24 2010-03-22 250.046 12,171 +381 0.01% 3,043,311
2010-03-17 2010-03-15 260.826 11,790 +760 0.01% 3,075,141
2010-03-11 2010-03-09 268.977 11,030 -380 0.01% 2,966,817
2010-03-10 2010-03-08 266.874 11,410 -27,003 0.01% 3,045,028
2010-03-05 2010-03-03 261.878 38,413 -381 0.05% 10,059,517
2010-03-04 2010-03-02 257.934 38,794 -380 0.05% 10,006,291
2010-03-03 2010-03-01 251.361 39,174 -380 0.05% 9,846,806
2010-03-02 2010-02-26 241.895 39,554 -381 0.05% 9,567,926
2010-02-23 2010-02-19 238.477 39,935 +381 0.05% 9,523,587
2010-02-18 2010-02-12 245.313 39,554 -761 0.05% 9,703,125
2010-02-17 2010-02-11 246.628 40,315 -380 0.05% 9,942,808
2010-02-03 2010-02-01 247.154 40,695 -761 0.05% 10,057,927
2010-01-29 2010-01-27 231.904 41,456 +380 0.05% 9,613,810
2010-01-28 2010-01-26 235.585 41,076 +381 0.05% 9,676,888
2010-01-27 2010-01-25 246.365 40,695 -1,522 0.05% 10,025,827
2010-01-26 2010-01-22 237.425 42,217 +381 0.05% 10,023,391
2010-01-25 2010-01-21 244.525 41,836 +380 0.05% 10,229,930
2010-01-21 2010-01-19 253.990 41,456 -380 0.05% 10,529,411
2010-01-20 2010-01-18 246.628 41,836 +380 0.05% 10,317,929
2010-01-19 2010-01-15 249.257 41,456 -380 0.05% 10,333,211
2010-01-13 2010-01-11 259.774 41,836 +1,141 0.05% 10,867,926
2010-01-11 2010-01-07 248.994 40,695 +26,242 0.05% 10,132,826
2010-01-08 2010-01-06 247.943 14,453 +1,141 0.02% 3,583,515
2009-12-28 2009-12-22 251.624 13,312 -380 0.02% 3,349,614
2009-12-23 2009-12-21 250.309 13,692 +380 0.02% 3,427,231
2009-12-22 2009-12-18 248.469 13,312 -380 0.02% 3,307,613
2009-12-21 2009-12-17 258.197 13,692 +1,141 0.02% 3,535,232
2009-12-17 2009-12-15 271.080 12,551 -380 0.02% 3,402,331
2009-12-16 2009-12-14 270.818 12,931 -761 0.02% 3,501,942
2009-12-11 2009-12-09 265.033 13,692 +380 0.02% 3,628,833
2009-12-10 2009-12-08 264.507 13,312 +381 0.02% 3,521,120
2009-12-08 2009-12-04 271.080 12,931 -1,902 0.02% 3,505,342
2009-12-07 2009-12-03 275.813 14,833 -3,423 0.02% 4,091,137
2009-12-04 2009-12-02 270.555 18,256 -2,662 0.02% 4,939,245
2009-12-03 2009-12-01 259.774 20,918 -1,141 0.03% 5,433,963
2009-12-02 2009-11-30 241.369 22,059 +380 0.03% 5,324,368
2009-12-01 2009-11-27 247.154 21,679 +1,141 0.03% 5,358,049
2009-11-30 2009-11-26 253.201 20,538 +761 0.02% 5,200,247
2009-11-26 2009-11-24 258.723 19,777 +2,662 0.02% 5,116,760
2009-11-24 2009-11-20 257.934 17,115 +1,902 0.02% 4,414,540
2009-11-23 2009-11-19 261.615 15,213 +380 0.02% 3,979,949
2009-11-19 2009-11-17 269.240 14,833 +2,662 0.02% 3,993,636
2009-11-16 2009-11-12 280.283 12,171 -1,901 0.01% 3,411,324
2009-11-11 2009-11-09 277.654 14,072 -1,522 0.02% 3,907,143
2009-11-09 2009-11-05 266.085 15,594 +761 0.02% 4,149,326
2009-11-05 2009-11-03 265.559 14,833 -380 0.02% 3,939,036
2009-11-04 2009-11-02 266.085 15,213 +380 0.02% 4,047,948
2009-11-03 2009-10-30 269.240 14,833 -380 0.02% 3,993,636
2009-11-02 2009-10-29 263.718 15,213 +760 0.02% 4,011,949
2009-10-30 2009-10-28 269.503 14,453 +1,902 0.02% 3,895,125
2009-10-29 2009-10-27 273.447 12,551 +380 0.02% 3,432,031
2009-10-28 2009-10-23 272.921 12,171 -1,521 0.01% 3,321,721
2009-10-27 2009-10-22 273.447 13,692 +761 0.02% 3,744,034
2009-10-22 2009-10-20 289.223 12,931 +380 0.02% 3,739,938
2009-10-21 2009-10-19 285.542 12,551 +761 0.02% 3,583,833
2009-10-19 2009-10-15 296.322 11,790 -1,902 0.01% 3,493,633
2009-10-12 2009-10-08 293.167 13,692 -1,141 0.02% 4,014,036
2009-10-07 2009-10-05 272.921 14,833 -761 0.02% 4,048,237
2009-10-06 2009-10-02 262.141 15,594 +381 0.02% 4,087,825
2009-10-05 2009-09-30 271.606 15,213 +380 0.02% 4,131,947
2009-09-28 2009-09-24 292.378 14,833 +1,902 0.02% 4,336,839
2009-09-25 2009-09-23 308.416 12,931 -2,282 0.02% 3,988,133
2009-09-23 2009-09-21 298.425 15,213 +1,901 0.02% 4,539,942
2009-09-18 2009-09-16 290.274 13,312 -380 0.02% 3,864,132
2009-09-10 2009-09-08 281.861 13,692 -761 0.02% 3,859,235
2009-09-09 2009-09-07 274.236 14,453 -380 0.02% 3,963,527
2009-09-07 2009-09-03 263.456 14,833 -380 0.02% 3,907,836
2009-09-04 2009-09-02 252.675 15,213 +380 0.02% 3,843,951
2009-09-01 2009-08-28 265.033 14,833 +380 0.02% 3,931,236
2009-08-31 2009-08-27 272.658 14,453 +381 0.02% 3,940,727
2009-08-28 2009-08-26 284.753 14,072 -381 0.02% 4,007,042
2009-08-27 2009-08-25 277.391 14,453 +381 0.02% 4,009,129
2009-08-25 2009-08-21 287.908 14,072 -761 0.02% 4,051,441
2009-08-24 2009-08-20 270.818 14,833 -380 0.02% 4,017,037
2009-08-21 2009-08-19 253.990 15,213 -381 0.02% 3,863,950
2009-08-20 2009-08-18 258.197 15,594 +381 0.02% 4,026,323
2009-08-19 2009-08-17 256.356 15,213 +2,662 0.02% 3,899,950
2009-08-18 2009-08-14 269.240 12,551 +761 0.02% 3,379,231
2009-08-13 2009-08-11 279.494 11,790 +380 0.01% 3,295,237
2009-08-11 2009-08-07 279.231 11,410 +380 0.01% 3,186,029
2009-08-07 2009-08-05 300.266 11,030 +381 0.01% 3,311,930
2009-08-06 2009-08-04 316.304 10,649 -381 0.01% 3,368,325
2009-08-05 2009-08-03 315.253 11,030 -380 0.01% 3,477,237
2009-08-03 2009-07-30 290.800 11,410 +761 0.01% 3,318,030
2009-07-27 2009-07-23 293.692 10,649 -381 0.01% 3,127,531
2009-07-22 2009-07-20 287.645 11,030 -1,141 0.01% 3,172,725
2009-07-20 2009-07-16 274.499 12,171 -1,901 0.01% 3,340,922
2009-07-17 2009-07-15 269.503 14,072 -761 0.02% 3,792,445
2009-07-15 2009-07-13 251.887 14,833 +380 0.02% 3,736,234
2009-07-14 2009-07-10 259.512 14,453 +381 0.02% 3,750,721
2009-07-13 2009-07-09 268.977 14,072 -761 0.02% 3,785,045
2009-07-03 2009-06-30 255.042 14,833 +380 0.02% 3,783,034
2009-07-02 2009-06-29 260.563 14,453 -380 0.02% 3,765,921
2009-06-26 2009-06-24 255.831 14,833 +380 0.02% 3,794,734
2009-06-25 2009-06-23 251.624 14,453 -380 0.02% 3,636,717
2009-06-18 2009-06-16 254.516 14,833 +380 0.02% 3,775,234
2009-06-16 2009-06-12 266.348 14,453 +2,282 0.02% 3,849,524
2009-06-11 2009-06-09 273.973 12,171 +381 0.01% 3,334,522
2009-06-10 2009-06-08 285.542 11,790 -1,902 0.01% 3,366,535
2009-06-09 2009-06-05 291.063 13,692 -2,282 0.02% 3,985,236
2009-06-08 2009-06-04 282.912 15,974 +2,282 0.02% 4,519,241
2009-06-05 2009-06-03 285.542 13,692 +380 0.02% 3,909,636
2009-06-03 2009-06-01 289.486 13,312 -2,282 0.02% 3,853,632
2009-05-22 2009-05-20 278.705 15,594 +2,282 0.02% 4,346,132
2009-05-21 2009-05-19 277.391 13,312 -2,662 0.02% 3,692,626
2009-05-19 2009-05-15 278.180 15,974 +1,902 0.02% 4,443,640
2009-05-15 2009-05-13 273.447 14,072 +1,521 0.02% 3,847,944
2009-05-14 2009-05-12 270.029 12,551 +1,141 0.02% 3,389,131
2009-05-11 2009-05-07 290.274 11,410 +380 0.01% 3,312,030
2009-05-04 2009-04-29 252.226 11,030 +73 0.01% 2,782,051
2009-04-30 2009-04-28 238.728 10,957 -756 0.01% 2,615,742
2009-04-29 2009-04-27 246.139 11,713 -1,133 0.01% 2,883,021
2009-04-24 2009-04-22 231.847 12,846 +1,133 0.02% 2,978,302
2009-04-21 2009-04-17 245.609 11,713 -1,511 0.01% 2,876,821
2009-04-14 2009-04-08 219.672 13,224 +755 0.02% 2,904,943
2009-04-07 2009-04-03 238.463 12,469 -755 0.02% 2,973,399
2009-04-06 2009-04-02 236.875 13,224 -378 0.02% 3,132,439
2009-04-02 2009-03-31 226.289 13,602 +1,133 0.02% 3,077,979
2009-03-27 2009-03-25 234.758 12,469 +756 0.02% 2,927,197
2009-03-25 2009-03-23 244.551 11,713 -378 0.01% 2,864,421
2009-03-24 2009-03-20 222.054 12,091 +378 0.01% 2,684,855
2009-03-05 2009-03-03 182.090 11,713 -756 0.01% 2,132,816
2009-03-03 2009-02-27 173.620 12,469 -3,778 0.02% 2,164,872
2009-03-02 2009-02-26 185.530 16,247 +1,134 0.02% 3,014,310
2009-02-25 2009-02-23 200.616 15,113 -2,267 0.02% 3,031,912
2009-02-24 2009-02-20 195.058 17,380 -756 0.02% 3,390,111
2009-02-20 2009-02-18 195.852 18,136 +378 0.02% 3,551,975
2009-02-19 2009-02-17 197.970 17,758 +1,889 0.02% 3,515,543
2009-02-18 2009-02-16 202.998 15,869 -1,134 0.02% 3,221,378
2009-02-17 2009-02-13 201.410 17,003 +2,645 0.02% 3,424,577
2009-02-16 2009-02-12 195.323 14,358 +2,645 0.02% 2,804,446
2009-02-09 2009-02-05 209.085 11,713 -378 0.01% 2,449,018
2009-02-06 2009-02-04 205.115 12,091 +378 0.01% 2,480,051
2009-02-02 2009-01-29 192.676 11,713 -378 0.01% 2,256,816
2009-01-19 2009-01-15 174.679 12,091 +378 0.01% 2,112,044
2009-01-07 2009-01-05 214.379 11,713 -378 0.01% 2,511,018
2009-01-02 2008-12-29 182.884 12,091 -378 0.01% 2,211,246
2008-12-23 2008-12-19 205.645 12,469 +378 0.02% 2,564,185
2008-12-22 2008-12-18 202.469 12,091 -5,667 0.01% 2,448,051
2008-12-19 2008-12-17 186.324 17,758 -378 0.02% 3,308,746
2008-12-16 2008-12-12 167.798 18,136 +2,267 0.02% 3,043,179
2008-12-15 2008-12-11 188.442 15,869 +1,889 0.02% 2,990,379
2008-12-11 2008-12-09 180.766 13,980 +1,889 0.02% 2,527,113
2008-12-10 2008-12-08 186.854 12,091 -1,889 0.01% 2,259,247
2008-12-09 2008-12-05 171.503 13,980 +1,134 0.02% 2,397,612
2008-12-05 2008-12-03 164.092 12,846 -378 0.02% 2,107,931
2008-12-04 2008-12-02 158.799 13,224 +378 0.02% 2,099,959
2008-12-02 2008-11-28 169.386 12,846 -57,809 0.02% 2,175,928
2008-12-01 2008-11-27 166.739 70,655 -58,187 0.09% 11,780,946
2008-11-28 2008-11-26 155.358 128,842 -28,338 0.16% 20,016,691
2008-11-27 2008-11-25 150.859 157,180 +94,837 0.19% 23,712,037
2008-11-26 2008-11-24 159.328 62,343 -47,229 0.08% 9,933,011
2008-11-25 2008-11-21 159.593 109,572 -57,431 0.13% 17,486,932
2008-11-24 2008-11-20 148.212 167,003 +377 0.20% 24,751,927
2008-11-21 2008-11-19 157.211 166,626 -36,650 0.20% 26,195,454
2008-11-20 2008-11-18 162.240 203,276 +1,134 0.25% 32,979,442
2008-11-19 2008-11-17 169.915 202,142 -37,784 0.25% 34,346,960
2008-11-18 2008-11-14 169.915 239,926 +137,532 0.29% 40,767,029
2008-11-17 2008-11-13 163.563 102,394 -4,911 0.13% 16,747,875
2008-11-14 2008-11-12 179.972 107,305 -756 0.13% 19,311,926
2008-11-13 2008-11-11 173.091 108,061 +95,592 0.13% 18,704,386
2008-11-12 2008-11-10 187.912 12,469 -5,667 0.02% 2,343,078
2008-11-11 2008-11-07 142.919 18,136 -378 0.02% 2,591,982
2008-11-10 2008-11-06 141.861 18,514 +1,889 0.02% 2,626,405
2008-11-07 2008-11-05 152.712 16,625 -4,534 0.02% 2,538,833
2008-11-06 2008-11-04 136.303 21,159 -755 0.03% 2,884,025
2008-11-05 2008-11-03 136.567 21,914 -378 0.03% 2,992,734
2008-11-04 2008-10-31 126.245 22,292 -378 0.03% 2,814,259
2008-11-03 2008-10-30 127.039 22,670 -1,889 0.03% 2,879,980
2008-10-28 2008-10-24 95.279 24,559 -378 0.03% 2,339,968
2008-10-24 2008-10-22 111.159 24,937 +378 0.03% 2,771,981
2008-10-23 2008-10-21 121.746 24,559 +377 0.03% 2,989,959
2008-10-21 2008-10-17 132.333 24,182 +2,645 0.03% 3,200,066
2008-10-20 2008-10-16 142.919 21,537 +3,401 0.03% 3,078,050
2008-10-17 2008-10-15 155.094 18,136 +2,645 0.02% 2,812,781
2008-10-16 2008-10-14 179.972 15,491 -1,889 0.02% 2,787,951
2008-10-15 2008-10-13 168.062 17,380 -1,890 0.02% 2,920,924
2008-10-14 2008-10-10 148.212 19,270 +378 0.02% 2,856,054
2008-10-13 2008-10-09 154.564 18,892 -5,667 0.02% 2,920,031
2008-10-10 2008-10-08 143.448 24,559 +6,045 0.03% 3,522,952
2008-10-08 2008-10-03 170.709 18,514 -1,133 0.02% 3,160,507
2008-10-06 2008-10-02 165.945 19,647 -378 0.02% 3,260,322
2008-10-03 2008-09-30 153.506 20,025 +378 0.02% 3,073,953
2008-10-02 2008-09-29 153.506 19,647 +1,889 0.02% 3,015,928
2008-09-23 2008-09-19 179.972 17,758 -1,134 0.02% 3,195,948
2008-09-18 2008-09-16 150.859 18,892 -7,179 0.02% 2,850,031
2008-09-17 2008-09-12 149.536 26,071 -378 0.03% 3,898,548
2008-09-16 2008-09-11 156.152 26,449 +378 0.03% 4,130,075
2008-09-12 2008-09-10 177.590 26,071 +756 0.03% 4,629,957
2008-09-11 2008-09-09 187.912 25,315 +756 0.03% 4,756,998
2008-09-10 2008-09-08 195.058 24,559 -378 0.03% 4,790,434
2008-09-05 2008-09-03 197.705 24,937 +755 0.03% 4,930,166
2008-09-04 2008-09-02 206.968 24,182 +378 0.03% 5,004,903
2008-09-03 2008-09-01 207.497 23,804 +1,890 0.03% 4,939,270
2008-09-02 2008-08-29 215.967 21,914 -1,512 0.03% 4,732,695
2008-09-01 2008-08-28 206.968 23,426 -378 0.03% 4,848,435
2008-08-29 2008-08-27 209.350 23,804 -378 0.03% 4,983,370
2008-08-28 2008-08-26 205.380 24,182 +378 0.03% 4,966,502
2008-08-27 2008-08-25 206.439 23,804 -755 0.03% 4,914,069
2008-08-20 2008-08-18 186.324 24,559 -378 0.03% 4,575,937
2008-08-18 2008-08-14 202.733 24,937 -756 0.03% 5,055,565
2008-08-15 2008-08-13 197.970 25,693 -378 0.03% 5,086,431
2008-08-11 2008-08-07 215.173 26,071 +378 0.03% 5,609,769
2008-08-08 2008-08-05 230.523 25,693 +756 0.03% 5,922,836
2008-08-05 2008-08-01 243.227 24,937 +378 0.03% 6,065,358
2008-08-04 2008-07-31 243.757 24,559 +377 0.03% 5,986,418
2008-08-01 2008-07-30 248.785 24,182 -377 0.03% 6,016,124
2008-07-31 2008-07-29 246.668 24,559 +377 0.03% 6,057,917
2008-07-29 2008-07-25 251.432 24,182 +2,268 0.03% 6,080,125
2008-07-28 2008-07-24 262.018 21,914 -1,134 0.03% 5,741,873
2008-07-25 2008-07-23 251.432 23,048 -756 0.03% 5,795,002
2008-07-24 2008-07-22 228.141 23,804 +378 0.03% 5,430,676
2008-07-23 2008-07-21 242.698 23,426 +756 0.03% 5,685,441
2008-07-22 2008-07-18 258.048 22,670 +1,511 0.03% 5,849,959
2008-07-21 2008-07-17 264.665 21,159 -755 0.03% 5,600,049
2008-07-18 2008-07-16 258.048 21,914 +1,511 0.03% 5,654,875
2008-07-17 2008-07-15 269.429 20,403 +756 0.02% 5,497,162
2008-07-15 2008-07-11 288.220 19,647 -378 0.02% 5,662,665
2008-07-14 2008-07-10 277.634 20,025 -756 0.02% 5,559,615
2008-07-11 2008-07-09 269.958 20,781 -1,133 0.03% 5,610,006
2008-07-04 2008-07-02 263.606 21,914 +1,133 0.03% 5,776,672
2008-07-03 2008-06-30 276.046 20,781 -378 0.03% 5,736,506
2008-07-02 2008-06-27 270.752 21,159 +378 0.03% 5,728,851
2008-06-30 2008-06-26 278.428 20,781 -378 0.03% 5,786,006
2008-06-27 2008-06-25 274.458 21,159 -378 0.03% 5,807,251
2008-06-26 2008-06-24 271.017 21,537 +378 0.03% 5,836,895
2008-06-25 2008-06-23 278.428 21,159 +756 0.03% 5,891,252
2008-06-24 2008-06-20 289.544 20,403 +378 0.02% 5,907,559
2008-06-23 2008-06-19 295.896 20,025 +3,778 0.02% 5,925,310
2008-06-20 2008-06-18 309.658 16,247 +756 0.02% 5,031,017
2008-06-19 2008-06-17 316.275 15,491 -378 0.02% 4,899,413
2008-06-17 2008-06-13 312.570 15,869 +756 0.02% 4,960,166
2008-06-12 2008-06-10 341.683 15,113 +755 0.02% 5,163,850
2008-06-11 2008-06-06 355.975 14,358 -1,133 0.02% 5,111,083
2008-06-10 2008-06-05 341.418 15,491 +1,133 0.02% 5,288,906
2008-06-06 2008-06-04 353.857 14,358 +756 0.02% 5,080,683
2008-06-05 2008-06-03 367.620 13,602 +378 0.02% 5,000,365
2008-06-04 2008-06-02 377.942 13,224 -378 0.02% 4,997,902
2008-06-03 2008-05-30 370.267 13,602 -378 0.02% 5,036,365
2008-06-02 2008-05-29 365.238 13,980 -378 0.02% 5,106,025
2008-05-30 2008-05-28 362.591 14,358 -1,511 0.02% 5,206,085
2008-05-29 2008-05-27 348.829 15,869 -378 0.02% 5,535,562
2008-05-27 2008-05-23 343.535 16,247 +1,511 0.02% 5,581,419
2008-05-26 2008-05-22 360.739 14,736 +1,134 0.02% 5,315,844
2008-05-22 2008-05-20 394.880 13,602 -1,134 0.02% 5,371,163
2008-05-20 2008-05-16 371.061 14,736 -755 0.02% 5,467,948
2008-05-19 2008-05-15 360.209 15,491 -378 0.02% 5,580,001
2008-05-16 2008-05-14 358.886 15,869 -378 0.02% 5,695,161
2008-05-15 2008-05-13 348.299 16,247 -1,511 0.02% 5,658,819
2008-05-14 2008-05-09 330.831 17,758 +378 0.02% 5,874,904
2008-05-13 2008-05-08 335.595 17,380 +377 0.02% 5,832,648
2008-05-09 2008-05-07 338.242 17,003 +378 0.02% 5,751,129
2008-05-08 2008-05-06 361.003 16,625 -755 0.02% 6,001,679
2008-05-07 2008-05-05 344.859 17,380 -378 0.02% 5,993,644
2008-05-06 2008-05-02 334.537 17,758 -756 0.02% 5,940,703
2008-05-05 2008-04-30 329.773 18,514 +756 0.02% 6,105,413
2008-05-02 2008-04-29 337.713 17,758 +378 0.02% 5,997,102
2008-04-30 2008-04-28 344.065 17,380 +377 0.02% 5,979,844
2008-04-29 2008-04-25 347.241 17,003 +378 0.02% 5,904,133
2008-04-28 2008-04-24 356.769 16,625 -1,511 0.02% 5,931,278
2008-04-25 2008-04-23 333.478 18,136 -1,511 0.02% 6,047,958
2008-04-24 2008-04-22 316.539 19,647 -1,134 0.02% 6,219,051
2008-04-21 2008-04-17 303.042 20,781 -1,511 0.03% 6,297,507
2008-04-17 2008-04-15 280.810 22,292 +378 0.03% 6,259,810
2008-04-16 2008-04-14 285.309 21,914 +377 0.03% 6,252,262
2008-04-14 2008-04-10 298.807 21,537 -755 0.03% 6,435,405
2008-04-11 2008-04-09 286.103 22,292 +378 0.03% 6,377,808
2008-04-10 2008-04-08 291.396 21,914 +377 0.03% 6,385,659
2008-04-09 2008-04-07 301.454 21,537 +378 0.03% 6,492,406
2008-04-08 2008-04-03 312.305 21,159 -3,023 0.03% 6,608,058
2008-04-07 2008-04-02 300.130 24,182 -1,133 0.03% 7,257,750
2008-04-02 2008-03-31 282.927 25,315 +378 0.03% 7,162,298
2008-04-01 2008-03-28 286.368 24,937 -3,023 0.03% 7,141,151
2008-03-31 2008-03-27 262.548 27,960 -756 0.03% 7,340,837
2008-03-28 2008-03-26 262.548 28,716 -4,911 0.04% 7,539,323
2008-03-27 2008-03-25 254.608 33,627 -1,512 0.04% 8,561,698
2008-03-26 2008-03-20 232.905 35,139 -755 0.04% 8,184,060
2008-03-25 2008-03-19 233.964 35,894 +4,156 0.04% 8,397,903
2008-03-20 2008-03-18 213.320 31,738 +2,645 0.04% 6,770,353
2008-03-19 2008-03-17 230.259 29,093 +1,511 0.04% 6,698,915
2008-03-18 2008-03-14 243.492 27,582 +756 0.03% 6,715,994
2008-03-17 2008-03-13 253.814 26,826 +1,889 0.03% 6,808,811
2008-03-14 2008-03-12 276.310 24,937 -756 0.03% 6,890,352
2008-03-12 2008-03-10 275.781 25,693 +756 0.03% 7,085,643
2008-03-11 2008-03-07 283.456 24,937 +378 0.03% 7,068,551
2008-03-10 2008-03-06 291.661 24,559 -378 0.03% 7,162,902
2008-03-07 2008-03-05 285.574 24,937 +755 0.03% 7,121,351
2008-03-06 2008-03-04 296.690 24,182 +378 0.03% 7,174,548
2008-03-05 2008-03-03 313.099 23,804 +756 0.03% 7,453,005
2008-03-04 2008-02-29 325.803 23,048 +756 0.03% 7,509,102
2008-03-03 2008-02-28 323.421 22,292 -756 0.03% 7,209,696
2008-02-29 2008-02-27 317.069 23,048 -1,134 0.03% 7,307,802
2008-02-28 2008-02-26 294.837 24,182 +756 0.03% 7,129,747
2008-02-27 2008-02-25 300.660 23,426 +378 0.03% 7,043,251
2008-02-26 2008-02-22 311.246 23,048 +378 0.03% 7,173,602
2008-02-22 2008-02-20 318.127 22,670 +1,133 0.03% 7,211,950
2008-02-21 2008-02-19 331.361 21,537 -1,133 0.03% 7,136,516
2008-02-20 2008-02-18 315.745 22,670 -378 0.03% 7,157,950
2008-02-19 2008-02-15 309.658 23,048 -1,511 0.03% 7,137,002
2008-02-15 2008-02-13 289.544 24,559 -756 0.03% 7,110,902
2008-02-12 2008-02-06 279.486 25,315 +3,778 0.03% 7,075,198
2008-02-11 2008-02-04 305.424 21,537 -4,912 0.03% 6,577,907
2008-02-05 2008-02-01 253.020 26,449 -1,511 0.03% 6,692,122
2008-02-01 2008-01-30 225.230 27,960 +756 0.03% 6,297,431
2008-01-29 2008-01-25 263.077 27,204 -2,645 0.03% 7,156,750
2008-01-28 2008-01-24 243.492 29,849 -756 0.04% 7,267,990
2008-01-25 2008-01-23 250.373 30,605 +378 0.04% 7,662,672
2008-01-23 2008-01-21 278.957 30,227 +2,267 0.04% 8,432,035
2008-01-22 2008-01-18 309.129 27,960 +1,511 0.03% 8,643,243
2008-01-21 2008-01-17 318.127 26,449 +378 0.03% 8,414,154
2008-01-18 2008-01-16 328.185 26,071 +756 0.03% 8,556,105
2008-01-17 2008-01-15 340.889 25,315 +1,133 0.03% 8,629,597
2008-01-16 2008-01-14 350.417 24,182 -755 0.03% 8,473,775
2008-01-15 2008-01-11 349.358 24,937 -378 0.03% 8,711,940
2008-01-14 2008-01-10 347.505 25,315 -1,134 0.03% 8,797,097
2008-01-10 2008-01-08 339.301 26,449 -377 0.03% 8,974,164
2008-01-09 2008-01-07 342.741 26,826 -378 0.03% 9,194,379
2008-01-08 2008-01-04 349.093 27,204 -1,134 0.03% 9,496,734
2008-01-07 2008-01-03 340.624 28,338 +3,401 0.03% 9,652,603
2008-01-04 2008-01-02 360.209 24,937 -756 0.03% 8,982,538
2008-01-03 2007-12-31 359.151 25,693 +1,889 0.03% 9,227,656
2008-01-02 2007-12-27 375.824 23,804 -1,133 0.03% 8,946,126
2007-12-28 2007-12-24 370.796 24,937 -3,023 0.03% 9,246,536
2007-12-27 2007-12-20 347.241 27,960 -3,400 0.03% 9,708,848
2007-12-21 2007-12-19 343.800 31,360 -1,890 0.04% 10,781,568
2007-12-18 2007-12-14 313.628 33,250 -4,156 0.04% 10,428,137
2007-12-17 2007-12-13 302.512 37,406 +4,534 0.05% 11,315,773
2007-12-14 2007-12-12 320.245 32,872 +1,134 0.04% 10,527,087
2007-12-13 2007-12-11 332.419 31,738 +755 0.04% 10,550,327
2007-12-12 2007-12-10 335.331 30,983 +3,023 0.04% 10,389,552
2007-12-11 2007-12-07 355.181 27,960 +756 0.03% 9,930,850
2007-12-07 2007-12-05 368.149 27,204 +378 0.03% 10,015,131
2007-12-05 2007-12-03 361.797 26,826 -1,134 0.03% 9,705,572
2007-12-04 2007-11-30 354.651 27,960 -5,667 0.03% 9,916,049
2007-11-30 2007-11-28 337.977 33,627 +5,289 0.04% 11,365,165
2007-11-29 2007-11-27 344.065 28,338 -755 0.03% 9,750,104
2007-11-28 2007-11-26 337.448 29,093 -2,645 0.04% 9,817,376
2007-11-27 2007-11-23 291.661 31,738 -6,801 0.04% 9,256,736
2007-11-26 2007-11-22 312.834 38,539 +755 0.05% 12,056,316
2007-11-23 2007-11-21 331.890 37,784 +3,023 0.05% 12,540,134
2007-11-22 2007-11-20 351.211 34,761 +7,179 0.04% 12,208,432
2007-11-21 2007-11-19 338.771 27,582 -4,156 0.03% 9,343,992
2007-11-20 2007-11-16 327.920 31,738 +3,022 0.04% 10,407,528
2007-11-19 2007-11-15 352.005 28,716 -755 0.04% 10,108,165
2007-11-16 2007-11-14 353.063 29,471 -2,645 0.04% 10,405,128
2007-11-15 2007-11-13 311.511 32,116 -756 0.04% 10,004,483
2007-11-14 2007-11-12 308.600 32,872 +756 0.04% 10,144,284
2007-11-13 2007-11-09 336.389 32,116 +1,133 0.04% 10,803,481
2007-11-12 2007-11-08 350.946 30,983 +756 0.04% 10,873,359
2007-11-09 2007-11-07 368.679 30,227 -378 0.04% 11,144,046
2007-11-08 2007-11-06 364.179 30,605 -7,934 0.04% 11,145,705
2007-11-07 2007-11-05 379.000 38,539 -10,958 0.05% 14,606,299
2007-11-06 2007-11-02 408.378 49,497 -7,934 0.06% 20,213,500
2007-11-05 2007-11-01 414.730 57,431 -2,267 0.07% 23,818,373
2007-11-02 2007-10-31 404.144 59,698 +2,267 0.07% 24,126,567
2007-11-01 2007-10-30 414.466 57,431 -1,889 0.07% 23,803,173
2007-10-31 2007-10-29 401.762 59,320 +12,091 0.07% 23,832,502
2007-10-30 2007-10-26 407.584 47,229 +12,090 0.06% 19,249,799
2007-10-29 2007-10-25 413.407 35,139 +4,912 0.04% 14,526,706
2007-10-26 2007-10-24 431.669 30,227 +3,023 0.04% 13,048,053
2007-10-25 2007-10-23 423.200 27,204 +1,889 0.03% 11,512,720
2007-10-24 2007-10-22 423.464 25,315 +1,511 0.03% 10,719,996
2007-10-23 2007-10-18 459.194 23,804 -3,778 0.03% 10,930,654
2007-10-22 2007-10-17 442.255 27,582 -9,824 0.03% 12,198,289
2007-10-18 2007-10-16 433.521 37,406 +1,889 0.05% 16,216,304
2007-10-17 2007-10-15 454.695 35,517 +4,912 0.04% 16,149,391
2007-10-16 2007-10-12 460.517 30,605 +7,557 0.04% 14,094,133
2007-10-15 2007-10-11 462.635 23,048 +14,736 0.03% 10,662,803
2007-10-12 2007-10-10 435.374 8,312 +2,644 0.01% 3,618,830
2007-10-08 2007-10-04 336.125 5,668 +1,134 0.01% 1,905,155
2007-10-03 2007-09-28 356.239 4,534 -378 0.01% 1,615,189
2007-09-28 2007-09-25 344.065 4,912 +378 0.01% 1,690,046
2007-09-27 2007-09-24 334.801 4,534 -378 0.01% 1,517,989
2007-09-20 2007-09-18 299.601 4,912 +378 0.01% 1,471,640
2007-09-17 2007-09-13 291.132 4,534 -1,511 0.01% 1,319,991
2007-09-10 2007-09-06 291.132 6,045 +1,889 0.01% 1,759,891
2007-08-27 2007-08-23 277.369 4,156 -1,889 0.01% 1,152,746
2007-08-14 2007-08-10 252.491 6,045 +755 0.01% 1,526,305
2007-08-08 2007-08-06 238.728 5,290 -378 0.01% 1,262,871
2007-08-06 2007-08-02 262.018 5,668 +1,890 0.01% 1,485,121
2007-08-02 2007-07-31 268.370 3,778 +377 0.00% 1,013,904
2007-07-30 2007-07-26 274.722 3,401 -1,889 0.00% 934,331
2007-07-25 2007-07-23 265.988 5,290 +1,889 0.01% 1,407,079
2007-07-20 2007-07-18 253.020 3,401 -377 0.00% 860,521
2007-07-11 2007-07-09 274.193 3,778 +377 0.00% 1,035,901
2007-07-10 2007-07-06 264.665 3,401 -377 0.00% 900,126
2007-07-04 2007-06-29 291.132 3,778 -3,023 0.00% 1,099,895
2007-06-27 2007-06-25 273.134 6,801 +3,023 0.01% 1,857,587
2007-06-26 2007-06-22 275.252 3,778 0.00% 1,039,901

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