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: CARRIER STOCK INVESTMENT CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 295,326 +0 0.00% 25,043,645
2025-10-13 2025-10-09 84.350 295,326 +0 0.00% 24,910,748
2025-10-10 2025-10-08 83.200 295,326 +0 0.00% 24,571,123
2025-10-09 2025-10-06 83.850 295,326 +2,000 0.00% 24,763,085
2025-10-06 2025-10-02 84.950 293,326 -3,000 0.00% 24,918,044
2025-09-22 2025-09-18 86.200 296,326 +3,000 0.00% 25,543,301
2025-09-01 2025-08-28 92.339 293,326 +9,018 0.00% 27,085,374
2025-08-29 2025-08-27 91.978 284,308 +1,938 0.00% 26,149,999
2025-08-22 2025-08-20 91.204 282,370 +2,908 0.00% 25,753,251
2025-07-29 2025-07-25 89.295 279,462 +2,908 0.00% 24,954,627
2025-07-18 2025-07-16 90.430 276,554 -969 0.00% 25,008,815
2025-07-17 2025-07-15 90.017 277,523 -970 0.00% 24,981,911
2025-07-15 2025-07-11 89.760 278,493 -1,938 0.00% 24,997,397
2025-06-06 2025-06-04 94.301 280,431 +7,828 0.00% 26,444,805
2025-05-27 2025-05-23 92.019 272,603 -942 0.00% 25,084,569
2025-05-26 2025-05-22 92.231 273,545 -942 0.00% 25,229,316
2025-05-15 2025-05-13 88.516 274,487 +942 0.00% 24,296,558
2025-05-09 2025-05-07 88.092 273,545 -471 0.00% 24,097,045
2025-04-25 2025-04-23 86.022 274,016 +1,884 0.00% 23,571,426
2025-04-24 2025-04-22 87.986 272,132 +471 0.00% 23,943,689
2025-04-14 2025-04-10 85.385 271,661 -75,376 0.00% 23,195,848
2025-04-09 2025-04-07 83.581 347,037 +942 0.00% 29,005,694
2025-04-07 2025-04-02 88.994 346,095 +943 0.00% 30,800,326
2025-03-12 2025-03-10 88.198 345,152 +942 0.00% 30,441,660
2025-03-11 2025-03-07 88.675 344,210 -1,885 0.00% 30,522,974
2025-03-10 2025-03-06 87.243 346,095 +472 0.00% 30,194,237
2025-03-07 2025-03-05 86.234 345,623 -943 0.00% 29,804,574
2025-02-25 2025-02-21 87.561 346,566 -942 0.00% 30,345,676
2025-02-19 2025-02-17 85.173 347,508 -1,884 0.00% 29,598,300
2025-02-14 2025-02-12 82.679 349,392 -471 0.00% 28,887,325
2025-02-05 2025-02-03 80.609 349,863 +471 0.00% 28,202,182
2025-01-27 2025-01-23 79.442 349,392 -18,844 0.00% 27,756,307
2025-01-22 2025-01-20 80.025 368,236 -1,885 0.00% 29,468,261
2025-01-21 2025-01-17 79.707 370,121 +18,844 0.00% 29,501,261
2025-01-20 2025-01-16 79.972 351,277 -1,884 0.00% 28,092,468
2025-01-02 2024-12-27 80.662 353,161 +1,413 0.00% 28,486,772
2024-12-30 2024-12-24 80.715 351,748 -2,355 0.00% 28,391,463
2024-12-23 2024-12-19 80.132 354,103 +1,413 0.00% 28,374,843
2024-12-16 2024-12-12 79.123 352,690 -84,798 0.00% 27,906,008
2024-11-25 2024-11-21 75.356 437,488 +1,413 0.00% 32,967,150
2024-11-15 2024-11-13 74.294 436,075 -4,711 0.00% 32,397,847
2024-11-01 2024-10-30 75.302 440,786 +943 0.00% 33,192,282
2024-10-22 2024-10-18 78.274 439,843 +471 0.00% 34,428,383
2024-10-15 2024-10-10 79.123 439,372 -471 0.00% 34,764,576
2024-10-14 2024-10-09 76.629 439,843 +2,826 0.00% 33,704,803
2024-10-09 2024-10-07 82.095 437,017 +1,885 0.00% 35,876,954
2024-10-07 2024-10-03 79.813 435,132 -12,249 0.00% 34,729,280
2024-10-04 2024-10-02 81.724 447,381 -5,653 0.00% 36,561,599
2024-10-03 2024-09-30 77.956 453,034 -2,356 0.00% 35,316,651
2024-09-27 2024-09-25 78.221 455,390 -28,266 0.00% 35,621,146
2024-09-26 2024-09-24 78.009 483,656 -3,769 0.00% 37,729,481
2024-09-20 2024-09-17 76.311 487,425 +56,532 0.00% 37,195,775
2024-09-12 2024-09-10 75.568 430,893 +943 0.00% 32,561,646
2024-09-02 2024-08-29 82.962 429,950 +14,670 0.00% 35,669,661
2024-08-14 2024-08-12 77.908 415,280 +910 0.00% 32,353,504
2024-06-07 2024-06-05 85.906 414,370 +455 0.00% 35,596,735
2024-06-06 2024-06-04 86.530 413,915 +13,123 0.00% 35,815,993
2024-05-31 2024-05-29 83.863 400,792 -441 0.00% 33,611,621
2024-05-07 2024-05-03 79.040 401,233 -1,322 0.00% 31,713,468
2024-03-19 2024-03-15 75.125 402,555 +1,322 0.00% 30,241,908
2024-02-29 2024-02-27 76.033 401,233 +881 0.00% 30,506,854
2024-02-23 2024-02-21 76.997 400,352 +1,763 0.00% 30,826,047
2024-02-21 2024-02-19 76.487 398,589 -7,050 0.00% 30,486,754
2024-01-30 2024-01-26 76.430 405,639 +2,644 0.00% 31,002,969
2024-01-24 2024-01-22 72.401 402,995 +881 0.00% 29,177,382
2024-01-18 2024-01-16 75.068 402,114 -1,762 0.00% 30,185,962
2024-01-11 2024-01-09 74.444 403,876 +440 0.00% 30,066,153
2024-01-09 2024-01-05 74.671 403,436 -1,762 0.00% 30,124,963
2024-01-05 2024-01-03 72.628 405,198 +52,872 0.00% 29,428,847
2024-01-03 2023-12-29 73.536 352,326 +2,643 0.00% 25,908,703
2023-12-06 2023-12-04 71.323 349,683 -440 0.00% 24,940,536
2023-11-29 2023-11-27 71.947 350,123 -2,203 0.00% 25,190,447
2023-11-07 2023-11-03 70.869 352,326 -881 0.00% 24,969,113
2023-10-31 2023-10-27 71.323 353,207 -1,763 0.00% 25,191,879
2023-10-27 2023-10-25 70.359 354,970 -6,168 0.00% 24,975,220
2023-10-26 2023-10-24 71.891 361,138 -2,644 0.00% 25,962,457
2023-10-24 2023-10-19 73.877 363,782 +14,981 0.00% 26,874,981
2023-10-20 2023-10-18 74.728 348,801 -882 0.00% 26,065,105
2023-10-19 2023-10-17 73.990 349,683 +882 0.00% 25,873,078
2023-10-17 2023-10-13 73.309 348,801 +881 0.00% 25,570,323
2023-09-25 2023-09-21 77.224 347,920 -881 0.00% 26,867,886
2023-09-21 2023-09-19 77.224 348,801 -2,644 0.00% 26,935,921
2023-09-19 2023-09-15 76.316 351,445 -1,762 0.00% 26,821,041
2023-09-18 2023-09-14 74.955 353,207 -1,763 0.00% 26,474,520
2023-09-13 2023-09-11 73.820 354,970 -1,762 0.00% 26,203,839
2023-09-12 2023-09-07 73.763 356,732 -1,763 0.00% 26,313,669
2023-09-07 2023-09-05 73.820 358,495 -1,762 0.00% 26,464,054
2023-09-06 2023-09-04 74.274 360,257 -881 0.00% 26,757,655
2023-09-04 2023-08-30 77.830 361,138 +13,078 0.00% 28,107,375
2023-08-24 2023-08-22 76.299 348,060 +1,699 0.00% 26,556,740
2023-08-17 2023-08-15 78.595 346,361 -1,699 0.00% 27,222,367
2023-08-16 2023-08-14 78.066 348,060 -1,698 0.00% 27,171,479
2023-07-13 2023-07-11 73.709 349,758 +849 0.00% 25,780,280
2023-06-20 2023-06-16 74.886 348,909 -849 0.00% 26,128,527
2023-06-09 2023-06-07 74.415 349,758 +849 0.00% 26,027,375
2023-06-07 2023-06-05 79.745 348,909 +11,728 0.00% 27,823,772
2023-06-02 2023-05-31 77.552 337,181 +820 0.00% 26,149,036
2023-06-01 2023-05-30 78.405 336,361 +411 0.00% 26,372,322
2023-05-31 2023-05-29 77.978 335,950 +820 0.00% 26,196,834
2023-05-30 2023-05-25 78.466 335,130 +2,052 0.00% 26,296,222
2023-05-19 2023-05-17 78.405 333,078 -821 0.00% 26,114,919
2023-05-18 2023-05-16 80.050 333,899 -820 0.00% 26,728,505
2023-05-16 2023-05-12 80.415 334,719 +1,641 0.00% 26,916,494
2023-05-10 2023-05-08 84.862 333,078 -821 0.00% 28,265,798
2023-05-08 2023-05-04 83.400 333,899 -1,641 0.00% 27,847,278
2023-05-05 2023-05-03 81.451 335,540 -4,104 0.00% 27,330,017
2023-05-04 2023-05-02 81.938 339,644 +2,463 0.00% 27,829,821
2023-04-27 2023-04-25 82.730 337,181 -411 0.00% 27,895,044
2023-04-25 2023-04-21 81.573 337,592 +1,642 0.00% 27,538,286
2023-04-21 2023-04-19 82.486 335,950 +2,462 0.00% 27,711,338
2023-04-12 2023-04-06 80.354 333,488 +410 0.00% 26,797,186
2023-04-11 2023-04-04 79.989 333,078 -410 0.00% 26,642,493
2023-04-04 2023-03-31 77.491 333,488 -821 0.00% 25,842,321
2023-03-29 2023-03-27 76.029 334,309 +1,231 0.00% 25,417,149
2023-03-27 2023-03-23 77.491 333,078 -821 0.00% 25,810,549
2023-03-23 2023-03-21 76.394 333,899 +1,642 0.00% 25,508,026
2023-03-22 2023-03-20 77.491 332,257 +1,231 0.00% 25,746,929
2023-03-15 2023-03-13 79.014 331,026 -410 0.00% 26,155,695
2023-03-14 2023-03-10 75.542 331,436 +1,641 0.00% 25,037,188
2023-03-09 2023-03-07 75.846 329,795 +1,642 0.00% 25,013,681
2023-03-08 2023-03-06 77.978 328,153 -1,231 0.00% 25,588,836
2023-02-28 2023-02-24 70.607 329,384 +2,462 0.00% 23,256,809
2023-02-23 2023-02-21 71.764 326,922 -3,283 0.00% 23,461,384
2023-02-22 2023-02-20 72.008 330,205 -1,642 0.00% 23,777,452
2023-02-21 2023-02-17 69.876 331,847 +1,642 0.00% 23,188,118
2023-02-20 2023-02-16 70.363 330,205 -1,642 0.00% 23,234,312
2023-02-07 2023-02-03 69.145 331,847 +4,104 0.00% 22,945,522
2023-02-03 2023-02-01 69.206 327,743 -3,693 0.00% 22,681,718
2023-01-19 2023-01-17 66.891 331,436 -4,104 0.00% 22,170,026
2023-01-06 2023-01-04 65.246 335,540 -9,849 0.00% 21,892,631
2022-12-15 2022-12-13 62.687 345,389 +1,642 0.00% 21,651,504
2022-12-02 2022-11-30 63.053 343,747 +3,283 0.00% 21,674,219
2022-11-18 2022-11-16 60.311 340,464 +820 0.00% 20,533,859
2022-11-04 2022-11-02 58.606 339,644 -16,415 0.00% 19,905,047
2022-11-01 2022-10-28 58.667 356,059 +1,642 0.00% 20,888,750
2022-10-25 2022-10-21 60.494 354,417 +821 0.00% 21,440,158
2022-10-03 2022-09-29 60.799 353,596 -411 0.00% 21,498,199
2022-09-08 2022-09-06 60.860 354,007 -2,052 0.00% 21,544,753
2022-09-06 2022-09-02 65.968 356,059 +15,079 0.00% 23,488,613
2022-09-01 2022-08-30 66.795 340,980 -7,860 0.00% 22,775,864
2022-08-31 2022-08-29 66.732 348,840 +1,179 0.00% 23,278,684
2022-08-30 2022-08-26 66.923 347,661 +393 0.00% 23,266,356
2022-08-29 2022-08-25 66.732 347,268 -2,358 0.00% 23,173,782
2022-08-18 2022-08-16 66.159 349,626 +2,358 0.00% 23,130,963
2022-08-16 2022-08-12 66.795 347,268 +2,358 0.00% 23,195,873
2022-08-04 2022-08-02 62.597 344,910 -393 0.00% 21,590,243
2022-08-03 2022-08-01 63.551 345,303 +393 0.00% 21,944,339
2022-07-28 2022-07-26 63.424 344,910 +4,716 0.00% 21,875,480
2022-07-26 2022-07-22 63.487 340,194 +786 0.00% 21,598,015
2022-07-21 2022-07-19 63.805 339,408 +157,197 0.00% 21,656,071
2022-07-06 2022-07-04 62.215 182,211 +1,572 0.00% 11,336,268
2022-07-05 2022-06-30 62.342 180,639 +7,073 0.00% 11,261,448
2022-06-29 2022-06-27 62.151 173,566 +786 0.00% 10,787,377
2022-06-10 2022-06-08 63.805 172,780 +393 0.00% 11,024,301
2022-05-31 2022-05-27 64.378 172,387 +393 0.00% 11,097,922
2022-05-27 2022-05-25 64.887 171,994 -3,930 0.00% 11,160,152
2022-05-25 2022-05-23 70.011 175,924 +8,457 0.00% 12,316,673
2022-05-20 2022-05-18 70.145 167,467 -124,480 0.00% 11,746,920
2022-05-19 2022-05-17 68.678 291,947 +14,997 0.00% 20,050,272
2022-05-16 2022-05-12 66.944 276,950 -5,999 0.00% 18,540,187
2022-05-12 2022-05-10 68.011 282,949 -16,497 0.00% 19,243,646
2022-05-11 2022-05-06 68.344 299,446 -375 0.00% 20,465,455
2022-05-10 2022-05-05 68.678 299,821 +1,125 0.00% 20,591,041
2022-05-05 2022-05-03 69.345 298,696 +2,999 0.00% 20,712,941
2022-04-27 2022-04-25 69.745 295,697 +3,750 0.00% 20,623,275
2022-04-25 2022-04-21 72.345 291,947 -29,995 0.00% 21,120,917
2022-04-22 2022-04-20 73.345 321,942 +375 0.00% 23,612,901
2022-04-08 2022-04-06 73.812 321,567 -3,750 0.00% 23,735,485
2022-04-06 2022-04-01 72.678 325,317 -3,749 0.00% 23,643,528
2022-04-04 2022-03-31 72.212 329,066 +5,249 0.00% 23,762,410
2022-04-01 2022-03-30 72.812 323,817 +3,749 0.00% 23,577,693
2022-03-31 2022-03-29 73.745 320,068 +3,750 0.00% 23,603,500
2022-03-30 2022-03-28 73.745 316,318 +22,496 0.00% 23,326,955
2022-03-29 2022-03-25 73.412 293,822 +7,124 0.00% 21,570,025
2022-03-28 2022-03-24 74.679 286,698 -750 0.00% 21,410,248
2022-03-25 2022-03-23 72.478 287,448 -58,491 0.00% 20,833,770
2022-03-24 2022-03-22 72.145 345,939 -7,873 0.00% 24,957,772
2022-03-23 2022-03-21 70.745 353,812 +7,499 0.00% 25,030,352
2022-03-22 2022-03-18 70.545 346,313 -7,124 0.00% 24,430,563
2022-03-18 2022-03-16 66.944 353,437 +4,124 0.00% 23,660,545
2022-03-17 2022-03-15 64.410 349,313 +750 0.00% 22,499,398
2022-03-16 2022-03-14 67.411 348,563 +1,500 0.00% 23,496,948
2022-03-11 2022-03-09 68.011 347,063 +1,499 0.00% 23,604,103
2022-03-10 2022-03-08 68.211 345,564 +3,750 0.00% 23,571,279
2022-03-09 2022-03-07 68.811 341,814 +3,374 0.00% 23,520,609
2022-03-01 2022-02-25 70.878 338,440 -3,749 0.00% 23,987,996
2022-02-28 2022-02-24 72.012 342,189 +2,250 0.00% 24,641,595
2022-02-16 2022-02-14 73.679 339,939 +7,498 0.00% 25,046,226
2022-02-15 2022-02-11 75.145 332,441 -7,498 0.00% 24,981,443
2022-02-14 2022-02-10 75.079 339,939 +9,748 0.00% 25,522,217
2022-02-11 2022-02-09 77.212 330,191 -7,499 0.00% 25,494,871
2022-02-09 2022-02-07 74.679 337,690 +3,750 0.00% 25,218,267
2022-02-08 2022-02-04 72.478 333,940 -3,750 0.00% 24,203,435
2022-01-21 2022-01-19 67.078 337,690 +1,500 0.00% 22,651,408
2022-01-18 2022-01-14 67.744 336,190 -2,625 0.00% 22,774,955
2022-01-14 2022-01-12 67.744 338,815 -14,997 0.00% 22,952,783
2021-12-23 2021-12-21 61.743 353,812 -7,499 0.00% 21,845,529
2021-12-14 2021-12-10 61.610 361,311 +14,623 0.00% 22,260,360
2021-12-13 2021-12-09 62.077 346,688 +7,498 0.00% 21,521,251
2021-12-09 2021-12-07 62.210 339,190 +3,750 0.00% 21,101,032
2021-12-07 2021-12-03 62.277 335,440 +750 0.00% 20,890,111
2021-11-30 2021-11-26 62.543 334,690 +7,498 0.00% 20,932,669
2021-11-17 2021-11-15 63.010 327,192 +750 0.00% 20,616,432
2021-11-15 2021-11-11 63.410 326,442 +7,499 0.00% 20,699,772
2021-11-11 2021-11-09 64.144 318,943 +7,499 0.00% 20,458,188
2021-11-10 2021-11-08 64.344 311,444 -7,499 0.00% 20,039,473
2021-11-08 2021-11-04 64.610 318,943 +7,499 0.00% 20,607,052
2021-10-15 2021-10-11 65.011 311,444 -750 0.00% 20,247,136
2021-09-20 2021-09-16 63.610 312,194 +750 0.00% 19,858,752
2021-09-10 2021-09-08 64.877 311,444 +750 0.00% 20,205,604
2021-09-07 2021-09-03 64.344 310,694 +750 0.00% 19,991,216
2021-09-03 2021-09-01 64.010 309,944 -375 0.00% 19,839,626
2021-09-01 2021-08-30 63.077 310,319 +7,873 0.00% 19,573,952
2021-08-31 2021-08-27 63.277 302,446 +750 0.00% 19,137,847
2021-08-25 2021-08-23 70.337 301,696 +9,690 0.00% 21,220,324
2021-08-24 2021-08-20 69.717 292,006 +1,815 0.00% 20,357,713
2021-08-18 2021-08-16 71.508 290,191 +11,612 0.00% 20,750,951
2021-08-17 2021-08-13 71.439 278,579 -1,451 0.00% 19,901,410
2021-08-16 2021-08-12 69.303 280,030 +2,177 0.00% 19,407,038
2021-08-11 2021-08-09 68.959 277,853 -1,451 0.00% 19,160,458
2021-08-10 2021-08-06 67.788 279,304 +1,451 0.00% 18,933,415
2021-07-27 2021-07-23 69.028 277,853 +1,089 0.00% 19,179,599
2021-07-26 2021-07-22 69.166 276,764 -1,452 0.00% 19,142,560
2021-07-23 2021-07-21 67.237 278,216 -363 0.00% 18,706,332
2021-07-08 2021-07-06 65.652 278,579 +363 0.00% 18,289,338
2021-06-09 2021-06-07 67.030 278,216 +363 0.00% 18,648,833
2021-06-01 2021-05-28 67.857 277,853 +726 0.00% 18,854,197
2021-05-11 2021-05-07 68.890 277,127 +3,629 0.00% 19,091,302
2021-05-03 2021-04-29 74.726 273,498 +9,257 0.00% 20,437,410
2021-04-28 2021-04-26 74.298 264,241 +350 0.00% 19,632,624
2021-04-26 2021-04-22 76.009 263,891 -350 0.00% 20,058,212
2021-04-21 2021-04-19 74.298 264,241 -351 0.00% 19,632,624
2021-04-16 2021-04-14 71.303 264,592 +3,506 0.00% 18,866,317
2021-04-14 2021-04-12 71.517 261,086 +3,857 0.00% 18,672,176
2021-04-13 2021-04-09 71.660 257,229 +1,753 0.00% 18,433,017
2021-04-07 2021-03-31 72.658 255,476 -350 0.00% 18,562,425
2021-03-29 2021-03-25 72.729 255,826 +350 0.00% 18,606,097
2021-03-23 2021-03-19 75.510 255,476 +351 0.00% 19,291,078
2021-03-19 2021-03-17 76.437 255,125 -351 0.00% 19,501,060
2021-03-17 2021-03-15 74.227 255,476 -8,415 0.00% 18,963,184
2021-03-16 2021-03-12 74.156 263,891 +5,260 0.00% 19,568,987
2021-03-15 2021-03-11 76.081 258,631 +7,012 0.00% 19,676,843
2021-03-11 2021-03-09 78.220 251,619 +701 0.00% 19,681,604
2021-03-08 2021-03-04 78.434 250,918 +351 0.00% 19,680,446
2021-03-03 2021-03-01 80.359 250,567 -351 0.00% 20,135,305
2021-02-25 2021-02-23 79.717 250,918 +351 0.00% 20,002,489
2021-02-24 2021-02-22 79.361 250,567 -351 0.00% 19,885,177
2021-02-23 2021-02-19 76.651 250,918 -2,805 0.00% 19,233,163
2021-02-22 2021-02-18 72.016 253,723 -3,155 0.00% 18,272,233
2021-02-09 2021-02-05 66.883 256,878 +701 0.00% 17,180,673
2021-01-28 2021-01-26 64.886 256,177 -3,506 0.00% 16,622,332
2021-01-22 2021-01-20 69.877 259,683 -1,052 0.00% 18,145,963
2021-01-15 2021-01-13 65.528 260,735 +2,454 0.00% 17,085,405
2021-01-14 2021-01-12 66.740 258,281 -1,052 0.00% 17,237,677
2021-01-13 2021-01-11 62.604 259,333 +1,403 0.00% 16,235,390
2021-01-12 2021-01-08 59.182 257,930 +3,155 0.00% 15,264,774
2021-01-11 2021-01-07 61.749 254,775 +1,403 0.00% 15,732,043
2021-01-08 2021-01-06 66.526 253,372 +1,402 0.00% 16,855,851
2021-01-07 2021-01-05 65.742 251,970 +2,104 0.00% 16,564,952
2021-01-06 2021-01-04 62.533 249,866 +3,506 0.00% 15,624,898
2021-01-05 2020-12-31 63.032 246,360 +351 0.00% 15,528,621
2020-12-21 2020-12-17 62.961 246,009 +4,908 0.00% 15,488,955
2020-12-16 2020-12-14 63.032 241,101 +3,507 0.00% 15,197,134
2020-11-27 2020-11-25 67.881 237,594 +350 0.00% 16,128,086
2020-11-24 2020-11-20 66.954 237,244 +701 0.00% 15,884,416
2020-11-18 2020-11-16 68.665 236,543 +351 0.00% 16,242,273
2020-11-17 2020-11-13 71.303 236,192 +1,753 0.00% 16,841,300
2020-11-12 2020-11-10 73.086 234,439 -701 0.00% 17,134,213
2020-11-11 2020-11-09 72.159 235,140 -3,506 0.00% 16,967,484
2020-11-06 2020-11-04 68.523 238,646 +350 0.00% 16,352,644
2020-11-04 2020-11-02 69.236 238,296 -350 0.00% 16,498,574
2020-11-03 2020-10-30 67.239 238,646 +350 0.00% 16,046,351
2020-11-02 2020-10-29 68.594 238,296 +351 0.00% 16,345,652
2020-10-20 2020-10-16 71.303 237,945 +351 0.00% 16,966,295
2020-10-19 2020-10-15 71.660 237,594 -702 0.00% 17,025,974
2020-10-06 2020-09-30 70.519 238,296 +351 0.00% 16,804,418
2020-10-05 2020-09-29 69.806 237,945 -14,375 0.00% 16,610,003
2020-09-21 2020-09-17 74.726 252,320 +350 0.00% 18,854,863
2020-09-04 2020-09-02 75.653 251,970 +351 0.00% 19,062,271
2020-09-02 2020-08-31 77.222 251,619 +1,052 0.00% 19,430,426
2020-09-01 2020-08-28 79.575 250,567 +350 0.00% 19,938,776
2020-08-27 2020-08-25 85.428 250,217 +6,495 0.00% 21,375,620
2020-08-24 2020-08-20 84.330 243,722 -683 0.00% 20,553,144
2020-08-17 2020-08-13 86.380 244,405 -1,708 0.00% 21,111,697
2020-08-13 2020-08-11 83.086 246,113 -342 0.00% 20,448,500
2020-08-10 2020-08-06 79.133 246,455 +342 0.00% 19,502,683
2020-08-07 2020-08-05 81.256 246,113 -342 0.00% 19,998,093
2020-07-31 2020-07-29 78.254 246,455 +342 0.00% 19,286,187
2020-07-16 2020-07-14 79.645 246,113 +683 0.00% 19,601,734
2020-07-14 2020-07-10 80.377 245,430 +1,366 0.00% 19,726,999
2020-07-10 2020-07-08 82.134 244,064 +1,025 0.00% 20,045,995
2020-07-09 2020-07-07 82.573 243,039 +1,707 0.00% 20,068,555
2020-07-08 2020-07-06 84.843 241,332 -341 0.00% 20,475,258
2020-07-02 2020-06-29 75.839 241,673 -6,831 0.00% 18,328,163
2020-06-26 2020-06-23 80.158 248,504 +342 0.00% 19,919,505
2020-06-17 2020-06-15 77.742 248,162 +13,660 0.00% 19,292,604
2020-05-26 2020-05-22 84.810 234,502 +3,416 0.00% 19,888,073
2020-05-25 2020-05-21 87.151 231,086 +7,091 0.00% 20,139,369
2020-03-18 2020-03-16 78.542 223,995 +331 0.00% 17,592,926
2020-03-11 2020-03-09 88.812 223,664 +662 0.00% 19,864,142
2020-02-28 2020-02-26 95.307 223,002 +6,620 0.00% 21,253,699
2020-02-21 2020-02-19 101.273 216,382 +332 0.00% 21,913,731
2020-02-05 2020-02-03 96.365 216,050 +662 0.00% 20,819,551
2020-02-03 2020-01-30 97.573 215,388 +662 0.00% 21,016,018
2020-01-20 2020-01-16 99.687 214,726 -5,297 0.00% 21,405,480
2019-12-30 2019-12-24 97.044 220,023 -1,986 0.00% 21,351,954
2019-11-22 2019-11-20 93.797 222,009 -662 0.00% 20,823,733
2019-09-24 2019-09-20 97.573 222,671 -662 0.00% 21,726,641
2019-09-16 2019-09-12 101.726 223,333 -662 0.00% 22,718,879
2019-08-29 2019-08-27 101.121 223,995 +5,182 0.00% 22,650,539
2019-08-16 2019-08-14 96.946 218,813 -20,696 0.00% 21,213,050
2019-08-06 2019-08-02 100.580 239,509 +2,587 0.00% 24,089,712
2019-07-19 2019-07-17 109.547 236,922 -323 0.00% 25,954,203
2019-07-18 2019-07-16 109.625 237,245 +323 0.00% 26,007,929
2019-06-25 2019-06-21 109.779 236,922 +323 0.00% 26,009,152
2019-06-03 2019-05-30 108.311 236,599 -323 0.00% 25,626,158
2019-05-27 2019-05-23 113.634 236,922 +4,490 0.00% 26,922,315
2019-05-15 2019-05-10 113.634 232,432 +317 0.00% 26,412,099
2019-05-10 2019-05-08 114.500 232,115 +1,269 0.00% 26,577,282
2019-05-07 2019-05-03 117.101 230,846 +317 0.00% 27,032,294
2019-05-06 2019-05-02 116.628 230,529 +3,697 0.00% 26,886,175
2019-04-24 2019-04-18 119.307 226,832 +635 0.00% 27,062,751
2019-04-17 2019-04-15 120.647 226,197 -1,269 0.00% 27,290,015
2019-04-16 2019-04-12 121.356 227,466 -1,269 0.00% 27,604,441
2019-04-15 2019-04-11 121.829 228,735 +8,882 0.00% 27,866,592
2019-04-12 2019-04-10 122.696 219,853 -2,538 0.00% 26,975,081
2019-04-11 2019-04-09 123.090 222,391 +635 0.00% 27,374,108
2019-04-10 2019-04-08 123.484 221,756 +3,807 0.00% 27,383,321
2019-04-09 2019-04-04 125.296 217,949 +1,903 0.00% 27,308,242
2019-04-08 2019-04-03 126.163 216,046 -2,538 0.00% 27,257,079
2019-04-04 2019-04-02 123.484 218,584 +1,269 0.00% 26,991,630
2019-04-03 2019-04-01 123.090 217,315 +1,587 0.00% 26,749,304
2019-04-02 2019-03-29 126.085 215,728 +1,269 0.00% 27,199,959
2019-03-29 2019-03-27 126.557 214,459 +3,807 0.00% 27,141,357
2019-03-26 2019-03-22 129.079 210,652 -1,269 0.00% 27,190,753
2019-03-18 2019-03-14 134.753 211,921 -1,269 0.00% 28,556,952
2019-03-13 2019-03-11 130.734 213,190 -2,538 0.00% 27,871,155
2019-03-08 2019-03-06 127.661 215,728 -2,538 0.00% 27,539,958
2019-03-06 2019-03-04 128.685 218,266 +3,807 0.00% 28,087,560
2019-03-05 2019-03-01 132.231 214,459 -3,173 0.00% 28,358,155
2019-02-27 2019-02-25 130.261 217,632 +635 0.00% 28,348,974
2019-02-26 2019-02-22 133.965 216,997 -1,269 0.00% 29,069,957
2019-02-21 2019-02-19 130.182 218,266 +634 0.00% 28,414,360
2019-02-19 2019-02-15 131.285 217,632 -1,269 0.00% 28,571,925
2019-02-14 2019-02-12 130.025 218,901 +1,269 0.00% 28,462,526
2019-02-08 2019-01-31 129.709 217,632 -1,269 0.00% 28,228,924
2019-02-01 2019-01-30 130.103 218,901 -1,269 0.00% 28,479,776
2019-01-30 2019-01-28 129.867 220,170 -3,172 0.00% 28,592,827
2019-01-29 2019-01-25 127.897 223,342 +1,269 0.00% 28,564,766
2019-01-28 2019-01-24 129.788 222,073 +1,269 0.00% 28,822,464
2019-01-23 2019-01-21 127.582 220,804 +1,903 0.00% 28,170,563
2019-01-11 2019-01-09 125.769 218,901 -1,269 0.00% 27,531,025
2019-01-08 2019-01-04 121.041 220,170 +1,269 0.00% 26,649,625
2018-11-08 2018-11-06 116.313 218,901 -2,538 0.00% 25,461,023
2018-11-07 2018-11-05 114.658 221,439 +2,538 0.00% 25,389,775
2018-10-12 2018-10-10 127.267 218,901 -1,903 0.00% 27,858,775
2018-10-10 2018-10-08 123.011 220,804 -1,904 0.00% 27,161,365
2018-10-09 2018-10-05 122.223 222,708 -1,903 0.00% 27,220,078
2018-09-11 2018-09-07 119.229 224,611 -635 0.00% 26,780,069
2018-09-04 2018-08-31 116.313 225,246 -1,903 0.00% 26,199,029
2018-08-30 2018-08-28 120.023 227,149 +5,530 0.00% 27,263,139
2018-08-21 2018-08-17 118.408 221,619 -1,238 0.00% 26,241,410
2018-07-10 2018-07-06 112.431 222,857 -619 0.00% 25,055,999
2018-07-04 2018-06-29 112.592 223,476 +619 0.00% 25,161,694
2018-06-21 2018-06-19 111.865 222,857 +1,857 0.00% 24,929,999
2018-06-12 2018-06-08 115.500 221,000 +1,548 0.00% 25,525,516
2018-06-04 2018-05-31 113.077 219,452 +2,476 0.00% 24,814,972
2018-05-24 2018-05-21 121.108 216,976 +4,692 0.00% 26,277,465
2018-05-02 2018-04-27 123.254 212,284 -302 0.00% 26,164,879
2018-03-07 2018-03-05 116.072 212,586 +1,211 0.00% 24,675,255
2018-02-28 2018-02-26 122.594 211,375 +606 0.00% 25,913,241
2018-02-20 2018-02-13 121.438 210,769 +605 0.00% 25,595,350
2018-02-13 2018-02-09 123.172 210,164 +1,817 0.00% 25,886,230
2018-02-09 2018-02-07 127.382 208,347 +3,029 0.00% 26,539,629
2018-02-02 2018-01-31 136.380 205,318 -303 0.00% 28,001,335
2018-02-01 2018-01-30 135.637 205,621 -1,817 0.00% 27,889,883
2018-01-29 2018-01-25 136.298 207,438 +303 0.00% 28,273,336
2018-01-26 2018-01-24 136.711 207,135 -37,551 0.00% 28,317,537
2018-01-22 2018-01-18 134.482 244,686 -3,029 0.00% 32,905,756
2018-01-17 2018-01-15 129.611 247,715 -4,239 0.00% 32,106,548
2018-01-12 2018-01-10 127.795 251,954 +1,211 0.00% 32,198,369
2018-01-08 2018-01-04 129.033 250,743 +606 0.00% 32,354,110
2018-01-05 2018-01-03 129.116 250,137 -3,029 0.00% 32,296,566
2018-01-03 2017-12-29 130.849 253,166 -1,211 0.00% 33,126,558
2017-12-27 2017-12-21 127.795 254,377 +1,211 0.00% 32,508,016
2017-12-15 2017-12-13 126.804 253,166 +3,029 0.00% 32,102,456
2017-12-13 2017-12-11 125.318 250,137 -1,212 0.00% 31,346,667
2017-12-12 2017-12-08 125.483 251,349 +3,029 0.00% 31,540,052
2017-12-11 2017-12-07 126.474 248,320 +6,056 0.00% 31,405,964
2017-12-08 2017-12-06 127.712 242,264 +5,451 0.00% 30,940,039
2017-11-23 2017-11-21 129.281 236,813 +6,057 0.00% 30,615,331
2017-11-17 2017-11-15 129.693 230,756 +605 0.00% 29,927,528
2017-11-10 2017-11-08 130.849 230,151 -4,239 0.00% 30,115,064
2017-11-08 2017-11-06 129.859 234,390 +6,056 0.00% 30,437,534
2017-10-17 2017-10-13 129.446 228,334 +1,212 0.00% 29,556,861
2017-10-11 2017-10-09 129.363 227,122 +6,056 0.00% 29,381,223
2017-09-28 2017-09-26 131.840 221,066 -2,422 0.00% 29,145,300
2017-09-27 2017-09-25 130.519 223,488 -606 0.00% 29,169,416
2017-09-26 2017-09-22 131.097 224,094 +10,902 0.00% 29,378,011
2017-09-25 2017-09-21 132.335 213,192 +3,028 0.00% 28,212,793
2017-09-22 2017-09-20 133.243 210,164 +606 0.00% 28,002,933
2017-09-20 2017-09-18 133.904 209,558 +606 0.00% 28,060,587
2017-09-19 2017-09-15 134.564 208,952 +1,211 0.00% 28,117,441
2017-09-18 2017-09-14 133.491 207,741 +2,423 0.00% 27,731,534
2017-09-13 2017-09-11 136.628 205,318 +3,028 0.00% 28,052,184
2017-09-11 2017-09-07 135.968 202,290 -303 0.00% 27,504,875
2017-09-08 2017-09-06 135.390 202,593 -1,211 0.00% 27,428,998
2017-09-06 2017-09-04 135.142 203,804 -9,388 0.00% 27,542,480
2017-08-31 2017-08-29 153.861 213,192 +11,638 0.00% 32,801,835
2017-08-25 2017-08-22 152.725 201,554 -573 0.00% 30,782,406
2017-08-14 2017-08-10 151.939 202,127 -572 0.00% 30,711,067
2017-08-11 2017-08-09 147.835 202,699 -1,718 0.00% 29,966,077
2017-08-09 2017-08-07 146.002 204,417 -1,145 0.00% 29,845,208
2017-08-07 2017-08-03 146.176 205,562 -573 0.00% 30,048,280
2017-07-27 2017-07-25 146.351 206,135 -286 0.00% 30,168,039
2017-07-25 2017-07-21 147.137 206,421 -1,718 0.00% 30,372,121
2017-07-24 2017-07-20 144.342 208,139 -2,290 0.00% 30,043,301
2017-07-11 2017-07-07 141.286 210,429 +286 0.00% 29,730,721
2017-07-10 2017-07-06 140.238 210,143 +4,008 0.00% 29,470,113
2017-07-07 2017-07-05 141.636 206,135 +2,863 0.00% 29,196,038
2017-07-06 2017-07-04 143.469 203,272 +4,581 0.00% 29,163,286
2017-07-05 2017-07-03 144.692 198,691 +1,718 0.00% 28,748,953
2017-06-23 2017-06-21 146.089 196,973 +2,863 0.00% 28,775,573
2017-06-02 2017-05-31 153.169 194,110 +2,775 0.00% 29,731,548
2017-05-26 2017-05-24 152.903 191,335 -565 0.00% 29,255,656
2017-05-05 2017-05-02 146.790 191,900 +565 0.00% 28,169,044
2017-04-28 2017-04-26 148.208 191,335 -282 0.00% 28,357,307
2017-04-26 2017-04-24 146.702 191,617 +1,411 0.00% 28,110,527
2017-04-20 2017-04-18 148.030 190,206 +564 0.00% 28,156,281
2017-04-11 2017-04-07 151.485 189,642 +564 0.00% 28,727,991
2017-03-24 2017-03-22 160.078 189,078 +565 0.00% 30,267,307
2017-03-23 2017-03-21 160.078 188,513 -1,129 0.00% 30,176,862
2017-03-22 2017-03-20 160.078 189,642 -16,932 0.00% 30,357,591
2017-03-17 2017-03-15 148.030 206,574 +1,128 0.00% 30,579,243
2017-03-03 2017-03-01 151.751 205,446 +847 0.00% 31,176,667
2017-03-02 2017-02-28 151.663 204,599 +2,822 0.00% 31,030,008
2016-12-20 2016-12-16 143.955 201,777 +1,693 0.00% 29,046,891
2016-12-14 2016-12-12 145.373 200,084 +847 0.00% 29,086,775
2016-12-07 2016-12-05 147.853 199,237 +1,129 0.00% 29,457,844
2016-11-29 2016-11-25 148.651 198,108 -565 0.00% 29,448,867
2016-11-17 2016-11-15 150.245 198,673 -564 0.00% 29,849,655
2016-11-15 2016-11-11 149.271 199,237 +33,865 0.00% 29,740,244
2016-11-11 2016-11-09 153.789 165,372 +16,085 0.00% 25,432,340
2016-11-10 2016-11-08 157.332 149,287 -564 0.00% 23,487,651
2016-11-09 2016-11-07 156.181 149,851 -1,693 0.00% 23,403,811
2016-11-04 2016-11-02 155.472 151,544 +1,128 0.00% 23,560,825
2016-11-03 2016-11-01 157.775 150,416 -1,128 0.00% 23,731,904
2016-11-01 2016-10-28 156.269 151,544 +4,515 0.00% 23,681,650
2016-10-26 2016-10-24 161.053 147,029 +1,411 0.00% 23,679,444
2016-10-25 2016-10-20 163.002 145,618 +1,129 0.00% 23,735,999
2016-10-20 2016-10-18 165.305 144,489 +564 0.00% 23,884,769
2016-10-17 2016-10-13 166.457 143,925 +3,387 0.00% 23,957,287
2016-10-04 2016-09-30 166.280 140,538 +2,257 0.00% 23,368,598
2016-09-12 2016-09-08 170.532 138,281 +1,129 0.00% 23,581,307
2016-09-01 2016-08-30 174.304 137,152 +2,132 0.00% 23,906,145
2016-08-16 2016-08-12 178.173 135,020 -2,223 0.00% 24,056,978
2016-07-25 2016-07-21 176.374 137,243 -1,667 0.00% 24,206,057
2016-07-18 2016-07-14 166.475 138,910 -1,667 0.00% 23,125,068
2016-07-06 2016-07-04 161.886 140,577 -555 0.00% 22,757,430
2016-06-22 2016-06-20 153.697 141,132 +555 0.00% 21,691,578
2016-06-20 2016-06-16 152.077 140,577 -277 0.00% 21,378,575
2016-06-03 2016-06-01 164.877 140,854 -556 0.00% 23,223,598
2016-06-02 2016-05-31 161.594 141,410 +1,323 0.00% 22,851,027
2016-05-17 2016-05-13 153.113 140,087 +2,193 0.00% 21,449,166
2016-04-28 2016-04-26 166.063 137,894 -274 0.00% 22,899,036
2016-04-25 2016-04-21 167.613 138,168 -549 0.00% 23,158,737
2016-04-13 2016-04-11 156.396 138,717 -1,096 0.00% 21,694,802
2016-03-22 2016-03-18 155.211 139,813 -274 0.00% 21,700,463
2016-03-21 2016-03-17 154.207 140,087 +1,096 0.00% 21,602,466
2016-03-04 2016-03-02 155.484 138,991 -1,096 0.00% 21,610,905
2016-02-24 2016-02-22 154.937 140,087 -275 0.00% 21,704,666
2016-02-02 2016-01-29 156.305 140,362 -1,644 0.00% 21,939,274
2016-02-01 2016-01-28 154.481 142,006 -549 0.00% 21,937,240
2016-01-29 2016-01-27 152.657 142,555 -274 0.00% 21,762,049
2016-01-18 2016-01-14 148.280 142,829 -10,966 0.00% 21,178,677
2016-01-15 2016-01-13 148.827 153,795 -274 0.00% 22,888,865
2016-01-14 2016-01-12 145.271 154,069 +549 0.00% 22,381,693
2016-01-12 2016-01-08 149.648 153,520 -2,194 0.00% 22,973,937
2016-01-11 2016-01-07 146.638 155,714 +2,468 0.00% 22,833,663
2016-01-08 2016-01-06 150.469 153,246 +1,645 0.00% 23,058,708
2016-01-07 2016-01-05 151.198 151,601 +548 0.00% 22,921,787
2016-01-06 2016-01-04 155.211 151,053 +1,645 0.00% 23,445,030
2015-12-16 2015-12-14 160.226 149,408 +2,193 0.00% 23,939,082
2015-12-01 2015-11-27 161.959 147,215 +3,290 0.00% 23,842,781
2015-11-27 2015-11-25 165.424 143,925 -275 0.00% 23,808,685
2015-11-18 2015-11-16 163.327 144,200 +549 0.00% 23,551,726
2015-11-17 2015-11-13 165.151 143,651 +274 0.00% 23,724,059
2015-11-04 2015-11-02 168.525 143,377 +548 0.00% 24,162,582
2015-10-20 2015-10-16 171.808 142,829 -548 0.00% 24,539,131
2015-10-16 2015-10-14 166.336 143,377 +548 0.00% 23,848,782
2015-10-07 2015-10-05 172.720 142,829 -548 0.00% 24,669,381
2015-10-06 2015-10-02 171.990 143,377 -548 0.00% 24,659,432
2015-10-02 2015-09-29 167.886 143,925 +548 0.00% 24,163,059
2015-09-24 2015-09-22 176.823 143,377 -1,097 0.00% 25,352,406
2015-09-23 2015-09-21 169.802 144,474 -548 0.00% 24,531,904
2015-09-17 2015-09-15 164.421 145,022 +1,097 0.00% 23,844,680
2015-09-11 2015-09-09 171.352 143,925 -1,097 0.00% 24,661,808
2015-09-10 2015-09-08 167.248 145,022 +548 0.00% 24,254,655
2015-09-07 2015-09-02 170.176 144,474 +2,408 0.00% 24,585,944
2015-08-28 2015-08-26 167.208 142,066 +539 0.00% 23,754,561
2015-08-26 2015-08-24 171.288 141,527 +1,079 0.00% 24,241,937
2015-08-19 2015-08-17 187.147 140,448 -270 0.00% 26,284,387
2015-08-13 2015-08-11 190.671 140,718 -539 0.00% 26,830,816
2015-08-12 2015-08-10 189.372 141,257 -539 0.00% 26,750,188
2015-08-10 2015-08-06 185.663 141,796 -270 0.00% 26,326,261
2015-08-04 2015-07-31 188.260 142,066 -539 0.00% 26,745,290
2015-07-27 2015-07-23 186.776 142,605 -539 0.00% 26,635,162
2015-07-24 2015-07-22 187.332 143,144 -270 0.00% 26,815,484
2015-07-23 2015-07-21 189.558 143,414 -1,617 0.00% 27,185,265
2015-07-14 2015-07-10 177.780 145,031 -2,157 0.00% 25,783,631
2015-07-10 2015-07-08 166.837 147,188 +2,966 0.00% 24,556,400
2015-07-08 2015-07-06 178.800 144,222 +269 0.00% 25,786,932
2015-07-03 2015-06-30 184.086 143,953 -269 0.00% 26,499,785
2015-06-30 2015-06-26 185.106 144,222 +1,078 0.00% 26,696,429
2015-06-25 2015-06-23 194.195 143,144 -809 0.00% 27,797,834
2015-06-12 2015-06-10 181.397 143,953 +539 0.00% 26,112,635
2015-06-11 2015-06-09 183.623 143,414 +3,774 0.00% 26,334,063
2015-06-04 2015-06-02 193.220 139,640 +1,843 0.00% 26,981,240
2015-06-03 2015-06-01 194.160 137,797 -6,119 0.00% 26,754,635
2015-06-02 2015-05-29 191.904 143,916 +5,853 0.00% 27,618,098
2015-06-01 2015-05-28 194.160 138,063 +1,064 0.00% 26,806,282
2015-05-29 2015-05-27 198.295 136,999 +1,064 0.00% 27,166,195
2015-05-28 2015-05-26 199.986 135,935 -532 0.00% 27,185,158
2015-05-27 2015-05-22 198.859 136,467 -532 0.00% 27,137,652
2015-05-26 2015-05-21 194.348 136,999 +532 0.00% 26,625,446
2015-05-19 2015-05-15 204.873 136,467 -532 0.00% 27,958,450
2015-05-18 2015-05-14 197.731 136,999 -532 0.00% 27,088,945
2015-05-14 2015-05-12 199.611 137,531 +5,320 0.00% 27,452,637
2015-05-13 2015-05-11 202.430 132,211 -1,596 0.00% 26,763,459
2015-05-12 2015-05-08 203.370 133,807 -532 0.00% 27,212,287
2015-05-11 2015-05-07 202.430 134,339 +5,320 0.00% 27,194,230
2015-04-23 2015-04-21 217.842 129,019 -17,557 0.00% 28,105,807
2015-04-22 2015-04-20 202.618 146,576 +10,641 0.00% 29,698,915
2015-04-17 2015-04-15 199.986 135,935 +1,064 0.00% 27,185,158
2015-04-15 2015-04-13 208.632 134,871 -532 0.00% 28,138,472
2015-04-13 2015-04-09 206.565 135,403 -5,853 0.00% 27,969,515
2015-04-10 2015-04-08 206.001 141,256 -7,980 0.00% 29,098,889
2015-04-01 2015-03-30 188.897 149,236 +532 0.00% 28,190,230
2015-03-24 2015-03-20 184.856 148,704 +5,054 0.00% 27,488,812
2015-03-23 2015-03-19 188.145 143,650 +266 0.00% 27,027,051
2015-03-16 2015-03-12 187.487 143,384 -266 0.00% 26,882,679
2015-03-13 2015-03-11 184.010 143,650 +3,192 0.00% 26,433,050
2015-03-06 2015-03-04 190.025 140,458 +1,065 0.00% 26,690,492
2015-02-06 2015-02-04 198.483 139,393 -798 0.00% 27,667,112
2015-01-26 2015-01-22 194.160 140,191 -11,173 0.00% 27,219,454
2015-01-23 2015-01-21 191.904 151,364 +7,714 0.00% 29,047,402
2015-01-22 2015-01-20 184.480 143,650 +1,064 0.00% 26,500,550
2015-01-15 2015-01-13 183.070 142,586 -532 0.00% 26,103,263
2015-01-13 2015-01-09 178.653 143,118 -2,926 0.00% 25,568,505
2015-01-08 2015-01-06 166.812 146,044 +2,660 0.00% 24,361,893
2015-01-05 2014-12-31 170.101 143,384 +2,926 0.00% 24,389,799
2014-12-19 2014-12-17 165.214 140,458 +799 0.00% 23,205,680
2014-12-17 2014-12-15 167.188 139,659 +1,330 0.00% 23,349,298
2014-12-08 2014-12-04 177.244 138,329 +1,064 0.00% 24,517,934
2014-12-04 2014-12-02 175.552 137,265 -20,750 0.00% 24,097,148
2014-12-03 2014-12-01 174.424 158,015 +1,064 0.00% 27,561,652
2014-11-11 2014-11-07 181.379 156,951 -532 0.00% 28,467,567
2014-11-04 2014-10-31 181.379 157,483 -2,394 0.00% 28,564,060
2014-10-31 2014-10-29 176.586 159,877 -532 0.00% 28,232,005
2014-10-30 2014-10-28 171.887 160,409 -266 0.00% 27,572,198
2014-10-27 2014-10-23 165.590 160,675 +2,394 0.00% 26,606,219
2014-10-23 2014-10-21 171.417 158,281 +2,926 0.00% 27,132,048
2014-10-16 2014-10-14 174.330 155,355 -266 0.00% 27,083,083
2014-10-07 2014-10-03 174.518 155,621 -1,596 0.00% 27,158,705
2014-10-06 2014-09-30 168.692 157,217 +5,587 0.00% 26,521,184
2014-09-30 2014-09-26 174.236 151,630 +2,660 0.00% 26,419,453
2014-09-22 2014-09-18 177.995 148,970 +5,320 0.00% 26,515,984
2014-09-18 2014-09-16 178.465 143,650 +5,853 0.00% 25,636,548
2014-09-17 2014-09-15 185.514 137,797 +532 0.00% 25,563,238
2014-09-12 2014-09-10 185.514 137,265 +532 0.00% 25,464,545
2014-09-08 2014-09-04 188.897 136,733 +10,374 0.00% 25,828,451
2014-09-05 2014-09-03 194.092 126,359 -21,015 0.00% 24,525,209
2014-09-04 2014-09-02 187.030 147,374 +2,494 0.00% 27,563,384
2014-08-25 2014-08-21 180.160 144,880 +262 0.00% 26,101,533
2014-08-22 2014-08-20 180.732 144,618 +1,834 0.00% 26,137,131
2014-08-21 2014-08-19 182.832 142,784 -9,956 0.00% 26,105,417
2014-08-20 2014-08-18 183.881 152,740 +4,454 0.00% 28,086,013
2014-08-19 2014-08-15 178.251 148,286 -6,026 0.00% 26,432,158
2014-08-15 2014-08-13 166.705 154,312 -2,096 0.00% 25,724,574
2014-08-11 2014-08-07 164.129 156,408 -524 0.00% 25,671,013
2014-07-31 2014-07-29 163.079 156,932 -8,908 0.00% 25,592,291
2014-07-28 2014-07-24 162.506 165,840 -2,619 0.00% 26,950,047
2014-07-24 2014-07-22 159.071 168,459 -1,048 0.00% 26,796,953
2014-07-18 2014-07-16 155.827 169,507 -1,048 0.00% 26,413,711
2014-07-17 2014-07-15 154.968 170,555 -6,550 0.00% 26,430,542
2014-06-13 2014-06-11 143.422 177,105 +1,310 0.00% 25,400,683
2014-05-30 2014-05-28 144.471 175,795 -5,240 0.00% 25,397,326
2014-05-27 2014-05-23 150.579 181,035 +3,787 0.00% 27,260,154
2014-05-22 2014-05-20 152.139 177,248 -1,026 0.00% 26,966,310
2014-05-21 2014-05-19 149.410 178,274 -513 0.00% 26,635,904
2014-05-20 2014-05-16 149.020 178,787 -1,026 0.00% 26,642,851
2014-05-12 2014-05-08 146.584 179,813 -256 0.00% 26,357,620
2014-05-02 2014-04-29 142.588 180,069 -257 0.00% 25,675,597
2014-04-25 2014-04-23 136.447 180,326 +257 0.00% 24,605,016
2014-04-03 2014-04-01 138.397 180,069 -257 0.00% 24,920,949
2014-03-25 2014-03-21 125.727 180,326 +257 0.00% 22,671,765
2014-03-14 2014-03-12 136.545 180,069 +5,130 0.00% 24,587,499
2014-03-10 2014-03-06 143.855 174,939 -1,026 0.00% 25,165,773
2014-03-07 2014-03-05 143.757 175,965 -17,443 0.00% 25,296,218
2014-03-06 2014-03-04 144.049 193,408 +17,443 0.00% 27,860,323
2014-03-05 2014-03-03 143.562 175,965 +1,026 0.00% 25,261,918
2014-02-24 2014-02-20 142.198 174,939 -513 0.00% 24,875,923
2014-02-14 2014-02-12 144.147 175,452 +5,643 0.00% 25,290,870
2014-02-07 2014-02-05 141.223 169,809 +513 0.00% 23,980,949
2014-02-05 2014-01-30 144.342 169,296 +1,283 0.00% 24,436,502
2014-02-04 2014-01-28 144.927 168,013 +513 0.00% 24,349,561
2014-01-29 2014-01-27 146.096 167,500 +2,565 0.00% 24,471,113
2014-01-28 2014-01-24 148.435 164,935 +256 0.00% 24,482,175
2014-01-10 2014-01-08 152.919 164,679 -513 0.00% 25,182,477
2014-01-08 2014-01-06 152.334 165,192 -256 0.00% 25,164,324
2014-01-07 2014-01-03 153.211 165,448 +1,282 0.00% 25,348,446
2014-01-02 2013-12-27 157.889 164,166 -256 0.00% 25,920,030
2013-12-30 2013-12-24 157.792 164,422 +513 0.00% 25,944,425
2013-12-18 2013-12-16 156.525 163,909 +2,565 0.00% 25,655,803
2013-12-17 2013-12-13 158.474 161,344 +1,026 0.00% 25,568,817
2013-12-09 2013-12-05 165.004 160,318 -257 0.00% 26,453,097
2013-12-06 2013-12-04 164.127 160,575 -1,026 0.00% 26,354,652
2013-12-02 2013-11-28 161.008 161,601 -3,591 0.00% 26,019,046
2013-11-26 2013-11-22 156.817 165,192 +513 0.00% 25,904,924
2013-11-25 2013-11-21 157.792 164,679 +1,539 0.00% 25,984,977
2013-11-22 2013-11-20 159.936 163,140 +257 0.00% 26,091,937
2013-11-20 2013-11-18 161.788 162,883 -1,539 0.00% 26,352,458
2013-11-18 2013-11-14 156.232 164,422 +256 0.00% 25,688,025
2013-11-15 2013-11-13 155.160 164,166 +7,695 0.00% 25,472,030
2013-10-31 2013-10-29 156.330 156,471 +1,027 0.00% 24,461,073
2013-10-29 2013-10-25 156.135 155,444 +6,156 0.00% 24,270,222
2013-10-28 2013-10-24 155.745 149,288 +256 0.00% 23,250,856
2013-10-25 2013-10-23 156.232 149,032 +11,030 0.00% 23,283,611
2013-10-24 2013-10-22 160.131 138,002 +5,130 0.00% 22,098,369
2013-10-09 2013-10-07 162.177 132,872 +2,565 0.00% 21,548,849
2013-10-08 2013-10-04 163.737 130,307 -2,821 0.00% 21,336,064
2013-10-04 2013-10-02 169.780 133,128 -1,026 0.00% 22,602,414
2013-10-03 2013-09-30 168.902 134,154 +256 0.00% 22,658,933
2013-10-02 2013-09-27 171.826 133,898 -5,130 0.00% 23,007,195
2013-09-26 2013-09-24 170.852 139,028 -1,282 0.00% 23,753,164
2013-09-25 2013-09-23 171.924 140,310 -1,027 0.00% 24,122,620
2013-09-24 2013-09-19 171.436 141,337 -10,260 0.00% 24,230,311
2013-09-23 2013-09-18 170.267 151,597 -1,539 0.00% 25,811,948
2013-09-18 2013-09-16 172.119 153,136 -1,539 0.00% 26,357,564
2013-09-16 2013-09-12 169.292 154,675 +1,539 0.00% 26,185,280
2013-09-13 2013-09-11 169.877 153,136 +513 0.00% 26,014,289
2013-09-11 2013-09-09 167.830 152,623 -4,104 0.00% 25,614,767
2013-09-10 2013-09-06 167.635 156,727 -5,130 0.00% 26,272,992
2013-09-05 2013-09-03 170.531 161,857 +3,210 0.00% 27,601,600
2013-08-07 2013-08-05 165.360 158,647 -502 0.00% 26,233,894
2013-07-31 2013-07-29 165.658 159,149 -252 0.00% 26,364,379
2013-07-25 2013-07-23 166.852 159,401 -1,006 0.00% 26,596,325
2013-07-16 2013-07-12 162.178 160,407 +1,006 0.00% 26,014,526
2013-07-05 2013-07-03 155.914 159,401 +5,029 0.00% 24,852,824
2013-07-04 2013-07-02 160.388 154,372 -503 0.00% 24,759,481
2013-07-03 2013-06-28 161.084 154,875 -252 0.00% 24,947,956
2013-06-26 2013-06-24 151.042 155,127 +1,760 0.00% 23,430,621
2013-06-25 2013-06-21 153.329 153,367 -251 0.00% 23,515,539
2013-06-24 2013-06-20 149.252 153,618 +1,006 0.00% 22,927,750
2013-06-17 2013-06-13 151.141 152,612 +4,274 0.00% 23,065,927
2013-06-14 2013-06-11 156.212 148,338 +754 0.00% 23,172,199
2013-06-11 2013-06-07 156.411 147,584 +2,514 0.00% 23,083,765
2013-06-04 2013-05-31 167.584 145,070 +3,130 0.00% 24,311,433
2013-05-31 2013-05-29 167.991 141,940 +1,968 0.00% 23,844,594
2013-05-28 2013-05-24 168.499 139,972 +2,952 0.00% 23,585,114
2013-05-21 2013-05-16 174.190 137,020 -984 0.00% 23,867,507
2013-05-08 2013-05-06 173.072 138,004 -738 0.00% 23,884,635
2013-04-30 2013-04-26 170.938 138,742 -2,460 0.00% 23,716,261
2013-04-18 2013-04-16 165.450 141,202 -492 0.00% 23,361,866
2013-04-12 2013-04-10 168.499 141,694 -1,968 0.00% 23,875,269
2013-03-21 2013-03-19 163.316 143,662 +984 0.00% 23,462,272
2013-03-20 2013-03-18 164.637 142,678 +1,968 0.00% 23,490,070
2013-03-18 2013-03-14 169.413 140,710 +984 0.00% 23,838,166
2013-03-08 2013-03-06 169.312 139,726 +984 0.00% 23,657,264
2013-03-07 2013-03-05 169.922 138,742 +3,444 0.00% 23,575,261
2013-03-04 2013-02-28 173.682 135,298 +984 0.00% 23,498,802
2013-03-01 2013-02-27 172.666 134,314 -738 0.00% 23,191,399
2013-02-26 2013-02-22 174.292 135,052 -3,690 0.00% 23,538,427
2013-01-30 2013-01-28 171.039 138,742 +1,476 0.00% 23,730,361
2013-01-29 2013-01-25 170.735 137,266 -3,690 0.00% 23,436,057
2013-01-28 2013-01-24 172.869 140,956 +17,466 0.00% 24,366,894
2013-01-25 2013-01-23 176.731 123,490 +7,134 0.00% 21,824,468
2013-01-24 2013-01-22 176.223 116,356 +984 0.00% 20,504,546
2013-01-21 2013-01-17 176.121 115,372 +984 0.00% 20,319,418
2013-01-11 2013-01-09 180.288 114,388 +14,760 0.00% 20,622,740
2013-01-10 2013-01-08 180.288 99,628 +4,920 0.00% 17,961,695
2013-01-08 2013-01-04 184.251 94,708 +1,722 0.00% 17,450,053
2013-01-04 2013-01-02 185.776 92,986 -1,476 0.00% 17,274,522
2013-01-03 2012-12-31 183.438 94,462 -246 0.00% 17,327,928
2012-12-18 2012-12-14 180.694 94,708 +984 0.00% 17,113,180
2012-12-14 2012-12-12 181.609 93,724 -984 0.00% 17,021,101
2012-12-12 2012-12-10 179.983 94,708 -246 0.00% 17,045,805
2012-12-07 2012-12-05 182.422 94,954 -2,706 0.00% 17,321,680
2012-12-05 2012-12-03 177.340 97,660 -1,476 0.00% 17,319,065
2012-11-30 2012-11-28 177.849 99,136 -4,920 0.00% 17,631,194
2012-11-28 2012-11-26 177.950 104,056 +1,476 0.00% 18,516,784
2012-11-26 2012-11-22 179.271 102,580 -1,476 0.00% 18,389,654
2012-11-23 2012-11-21 176.426 104,056 +246 0.00% 18,358,159
2012-11-13 2012-11-09 175.105 103,810 +1,476 0.00% 18,177,609
2012-11-12 2012-11-08 177.137 102,334 +984 0.00% 18,127,154
2012-11-09 2012-11-07 182.015 101,350 -2,952 0.00% 18,447,250
2012-11-08 2012-11-06 177.645 104,302 +4,920 0.00% 18,528,760
2012-11-01 2012-10-30 173.377 99,382 -2,460 0.00% 17,230,546
2012-10-29 2012-10-25 176.426 101,842 -2,214 0.00% 17,967,553
2012-10-24 2012-10-19 171.853 104,056 -984 0.00% 17,882,285
2012-10-19 2012-10-17 169.312 105,040 +6,396 0.00% 17,784,514
2012-10-18 2012-10-16 170.125 98,644 +5,904 0.00% 16,781,795
2012-10-17 2012-10-15 170.938 92,740 +1,722 0.00% 15,852,778
2012-10-12 2012-10-10 172.157 91,018 +1,968 0.00% 15,669,422
2012-09-27 2012-09-25 175.409 89,050 -246 0.00% 15,620,215
2012-09-20 2012-09-18 169.109 89,296 -984 0.00% 15,100,719
2012-09-10 2012-09-06 165.653 90,280 +984 0.00% 14,955,173
2012-09-06 2012-09-04 171.897 89,296 +1,765 0.00% 15,349,733
2012-09-05 2012-09-03 172.519 87,531 +4,823 0.00% 15,100,784
2012-08-23 2012-08-21 171.794 82,708 +482 0.00% 14,208,699
2012-08-21 2012-08-17 173.452 82,226 +1,447 0.00% 14,262,294
2012-08-20 2012-08-16 180.088 80,779 +1,205 0.00% 14,547,306
2012-08-16 2012-08-14 191.907 79,574 -482 0.00% 15,270,804
2012-08-14 2012-08-10 188.071 80,056 -965 0.00% 15,056,203
2012-08-03 2012-08-01 185.997 81,021 -482 0.00% 15,069,690
2012-08-02 2012-07-31 188.589 81,503 -482 0.00% 15,370,591
2012-08-01 2012-07-30 186.619 81,985 -482 0.00% 15,299,992
2012-07-24 2012-07-20 182.991 82,467 -1,206 0.00% 15,090,693
2012-07-10 2012-07-06 177.599 83,673 +965 0.00% 14,860,280
2012-06-27 2012-06-25 170.342 82,708 -483 0.00% 14,088,650
2012-06-26 2012-06-22 168.372 83,191 +483 0.00% 14,007,049
2012-06-21 2012-06-19 170.860 82,708 -483 0.00% 14,131,524
2012-06-20 2012-06-18 168.994 83,191 -482 0.00% 14,058,799
2012-06-13 2012-06-11 164.329 83,673 +965 0.00% 13,749,879
2012-06-06 2012-06-04 159.145 82,708 +964 0.00% 13,162,555
2012-06-05 2012-06-01 161.529 81,744 -241 0.00% 13,204,064
2012-06-04 2012-05-31 162.774 81,985 +241 0.00% 13,344,993
2012-06-01 2012-05-30 164.121 81,744 +965 0.00% 13,415,939
2012-05-31 2012-05-29 167.646 80,779 -483 0.00% 13,542,311
2012-05-29 2012-05-25 164.951 81,262 +483 0.00% 13,404,233
2012-05-28 2012-05-24 165.884 80,779 +482 0.00% 13,399,936
2012-05-22 2012-05-18 176.012 80,297 +482 0.00% 14,133,251
2012-05-21 2012-05-17 178.448 79,815 +1,678 0.00% 14,242,826
2012-05-18 2012-05-16 178.872 78,137 +1,416 0.00% 13,976,490
2012-05-15 2012-05-11 184.061 76,721 +473 0.00% 14,121,335
2012-05-11 2012-05-09 187.556 76,248 -19,830 0.00% 14,300,748
2012-05-04 2012-05-02 185.120 96,078 -1,416 0.00% 17,785,952
2012-05-03 2012-04-30 182.049 97,494 +18,413 0.00% 17,748,657
2012-04-25 2012-04-23 179.613 79,081 +944 0.00% 14,203,970
2012-04-24 2012-04-20 185.226 78,137 -472 0.00% 14,472,991
2012-04-19 2012-04-17 180.990 78,609 -472 0.00% 14,227,417
2012-04-16 2012-04-12 178.024 79,081 -944 0.00% 14,078,345
2012-04-13 2012-04-11 176.542 80,025 +1,888 0.00% 14,127,751
2012-04-03 2012-03-30 180.990 78,137 -2,833 0.00% 14,141,990
2012-04-02 2012-03-29 178.236 80,970 +2,361 0.00% 14,431,783
2012-03-28 2012-03-26 176.542 78,609 -236 0.00% 13,877,767
2012-03-21 2012-03-19 172.941 78,845 +472 0.00% 13,635,532
2012-03-16 2012-03-14 178.342 78,373 -1,888 0.00% 13,977,204
2012-03-13 2012-03-09 178.342 80,261 -16,997 0.00% 14,313,914
2012-03-12 2012-03-08 171.458 97,258 +3,305 0.00% 16,675,694
2012-03-09 2012-03-07 168.811 93,953 +472 0.00% 15,860,275
2012-03-07 2012-03-05 171.352 93,481 +944 0.00% 16,018,196
2012-03-06 2012-03-02 173.047 92,537 +2,833 0.00% 16,013,240
2012-03-05 2012-03-01 172.411 89,704 -2,125 0.00% 15,465,998
2012-03-02 2012-02-29 175.483 91,829 -2,360 0.00% 16,114,398
2012-03-01 2012-02-28 173.682 94,189 -8,735 0.00% 16,358,963
2012-02-29 2012-02-27 171.988 102,924 +8,971 0.00% 17,701,677
2012-02-22 2012-02-20 170.823 93,953 +1,416 0.00% 16,049,324
2012-02-21 2012-02-17 173.153 92,537 -472 0.00% 16,023,040
2012-02-13 2012-02-09 165.210 93,009 +1,416 0.00% 15,366,017
2012-02-10 2012-02-08 167.116 91,593 -1,652 0.00% 15,306,681
2012-02-06 2012-02-02 169.128 93,245 -236 0.00% 15,770,382
2012-01-31 2012-01-27 167.328 93,481 -944 0.00% 15,641,996
2012-01-30 2012-01-26 164.257 94,425 -708 0.00% 15,509,955
2012-01-18 2012-01-16 158.962 95,133 +944 0.00% 15,122,501
2012-01-10 2012-01-06 160.127 94,189 -2,833 0.00% 15,082,166
2012-01-05 2012-01-03 163.304 97,022 -472 0.00% 15,844,055
2011-11-29 2011-11-25 156.738 97,494 +472 0.00% 15,280,985
2011-11-16 2011-11-14 162.139 97,022 -472 0.00% 15,731,030
2011-11-07 2011-11-03 158.114 97,494 +472 0.00% 15,415,210
2011-11-04 2011-11-02 161.927 97,022 -3,305 0.00% 15,710,480
2011-11-01 2011-10-28 158.114 100,327 +2,833 0.00% 15,863,148
2011-10-31 2011-10-27 161.186 97,494 +472 0.00% 15,714,634
2011-10-12 2011-10-10 155.043 97,022 +472 0.00% 15,042,604
2011-10-11 2011-10-07 156.102 96,550 +944 0.00% 15,071,674
2011-09-28 2011-09-26 160.127 95,606 -1,416 0.00% 15,309,065
2011-09-22 2011-09-20 169.764 97,022 -472 0.00% 16,470,830
2011-09-09 2011-09-07 174.766 97,494 -2,361 0.00% 17,038,602
2011-09-08 2011-09-06 172.821 99,855 -2,679 0.00% 17,257,081
2011-09-05 2011-09-01 172.713 102,534 -5,092 0.00% 17,708,995
2011-08-25 2011-08-23 169.797 107,626 -3,703 0.00% 18,274,575
2011-08-24 2011-08-22 168.501 111,329 -463 0.00% 18,759,033
2011-08-23 2011-08-19 163.748 111,792 -463 0.00% 18,305,748
2011-08-11 2011-08-09 149.491 112,255 -2,314 0.00% 16,781,058
2011-08-10 2011-08-08 157.484 114,569 -694 0.00% 18,042,728
2011-08-09 2011-08-05 160.076 115,263 -463 0.00% 18,450,820
2011-08-08 2011-08-04 166.125 115,726 +463 0.00% 19,224,933
2011-08-04 2011-08-02 165.801 115,263 -232 0.00% 19,110,667
2011-07-25 2011-07-21 164.288 115,495 -694 0.00% 18,974,483
2011-07-22 2011-07-20 161.048 116,189 -926 0.00% 18,712,000
2011-07-13 2011-07-11 157.592 117,115 +926 0.00% 18,456,331
2011-07-12 2011-07-08 159.428 116,189 -232 0.00% 18,523,750
2011-07-06 2011-07-04 157.267 116,421 +232 0.00% 18,309,237
2011-06-23 2011-06-21 150.463 116,189 -463 0.00% 17,482,103
2011-06-22 2011-06-20 149.707 116,652 +2,314 0.00% 17,463,568
2011-06-16 2011-06-14 151.219 114,338 -1,851 0.00% 17,290,047
2011-06-13 2011-06-09 151.219 116,189 -232 0.00% 17,569,953
2011-06-09 2011-06-07 151.651 116,421 +926 0.00% 17,655,336
2011-06-08 2011-06-03 151.435 115,495 +463 0.00% 17,489,957
2011-06-07 2011-06-02 153.055 115,032 +463 0.00% 17,606,218
2011-05-31 2011-05-27 151.327 114,569 +463 0.00% 17,337,354
2011-05-30 2011-05-26 150.787 114,106 -463 0.00% 17,205,665
2011-05-20 2011-05-18 149.491 114,569 +4,629 0.00% 17,126,979
2011-05-13 2011-05-11 159.607 109,940 +2,430 0.00% 17,547,222
2011-05-05 2011-05-03 157.398 107,510 -453 0.00% 16,921,877
2011-05-04 2011-04-29 157.730 107,963 -1,131 0.00% 17,028,953
2011-05-03 2011-04-28 157.730 109,094 -906 0.00% 17,207,345
2011-04-27 2011-04-21 158.945 110,000 +906 0.00% 17,483,898
2011-04-18 2011-04-14 161.264 109,094 +4,526 0.00% 17,592,944
2011-04-14 2011-04-12 161.264 104,568 -452 0.00% 16,863,063
2011-04-07 2011-04-04 162.700 105,020 -36,667 0.00% 17,086,754
2011-04-06 2011-04-01 160.712 141,687 -453 0.00% 22,770,774
2011-04-04 2011-03-31 158.282 142,140 +36,214 0.00% 22,498,175
2011-04-01 2011-03-30 158.724 105,926 -4,526 0.00% 16,812,958
2011-03-29 2011-03-25 155.741 110,452 +226 0.00% 17,201,943
2011-03-23 2011-03-21 156.625 110,226 -12,222 0.00% 17,264,145
2011-03-22 2011-03-18 154.305 122,448 +4,979 0.00% 18,894,391
2011-03-21 2011-03-17 152.870 117,469 +1,811 0.00% 17,957,429
2011-03-18 2011-03-16 156.956 115,658 +905 0.00% 18,153,257
2011-03-16 2011-03-14 164.136 114,753 +227 0.00% 18,835,088
2011-03-11 2011-03-09 166.676 114,526 +1,810 0.00% 19,088,778
2011-03-07 2011-03-03 162.810 112,716 -905 0.00% 18,351,343
2011-02-25 2011-02-23 160.712 113,621 +1,358 0.00% 18,260,236
2011-02-24 2011-02-22 160.160 112,263 +226 0.00% 17,979,990
2011-02-22 2011-02-18 163.252 112,037 -679 0.00% 18,290,295
2011-02-21 2011-02-17 162.258 112,716 +906 0.00% 18,289,093
2011-02-17 2011-02-15 162.258 111,810 -906 0.00% 18,142,087
2011-02-15 2011-02-11 161.375 112,716 +227 0.00% 18,189,492
2011-02-14 2011-02-10 162.369 112,489 +679 0.00% 18,264,685
2011-02-11 2011-02-09 165.351 111,810 +679 0.00% 18,487,886
2011-02-10 2011-02-08 168.333 111,131 +679 0.00% 18,707,036
2011-02-09 2011-02-07 168.554 110,452 +905 0.00% 18,617,138
2011-02-08 2011-02-02 171.095 109,547 +905 0.00% 18,742,896
2011-01-27 2011-01-25 169.880 108,642 +453 0.00% 18,456,055
2011-01-24 2011-01-20 170.763 108,189 +453 0.00% 18,474,700
2011-01-21 2011-01-19 174.187 107,736 -8,375 0.00% 18,766,243
2011-01-20 2011-01-18 169.769 116,111 -4,527 0.00% 19,712,061
2011-01-19 2011-01-17 171.426 120,638 +4,527 0.00% 20,680,481
2011-01-17 2011-01-13 172.530 116,111 +227 0.00% 20,032,686
2011-01-14 2011-01-12 172.972 115,884 +5,432 0.00% 20,044,722
2011-01-12 2011-01-10 168.885 110,452 -9,054 0.00% 18,653,738
2011-01-11 2011-01-07 170.100 119,506 +13,580 0.00% 20,328,027
2011-01-07 2011-01-05 170.763 105,926 +4,527 0.00% 18,088,263
2011-01-06 2011-01-04 171.757 101,399 +226 0.00% 17,416,018
2010-12-29 2010-12-24 168.885 101,173 -452 0.00% 17,086,649
2010-12-23 2010-12-21 170.542 101,625 +905 0.00% 17,331,360
2010-12-22 2010-12-20 169.438 100,720 -45,267 0.00% 17,065,769
2010-12-20 2010-12-16 168.665 145,987 +1,810 0.00% 24,622,833
2010-12-16 2010-12-14 170.984 144,177 +45,268 0.00% 24,651,976
2010-12-10 2010-12-08 171.536 98,909 +452 0.00% 16,966,492
2010-12-06 2010-12-02 172.751 98,457 -679 0.00% 17,008,583
2010-11-26 2010-11-24 171.315 99,136 +227 0.00% 16,983,531
2010-11-25 2010-11-23 171.868 98,909 +226 0.00% 16,999,267
2010-11-22 2010-11-18 171.978 98,683 +679 0.00% 16,971,325
2010-11-19 2010-11-17 172.089 98,004 +226 0.00% 16,865,377
2010-11-18 2010-11-16 173.083 97,778 +2,264 0.00% 16,923,685
2010-11-16 2010-11-12 175.292 95,514 +4,979 0.00% 16,742,826
2010-11-08 2010-11-04 179.710 90,535 +2,490 0.00% 16,270,049
2010-11-03 2010-11-01 175.071 88,045 +453 0.00% 15,414,121
2010-11-02 2010-10-29 174.408 87,592 +452 0.00% 15,276,764
2010-11-01 2010-10-28 173.745 87,140 +6,338 0.00% 15,140,181
2010-10-29 2010-10-27 174.408 80,802 +1,131 0.00% 14,092,532
2010-10-26 2010-10-22 177.611 79,671 +4,527 0.00% 14,150,478
2010-10-08 2010-10-06 180.815 75,144 -452 0.00% 13,587,132
2010-10-05 2010-09-30 175.513 75,596 +1,358 0.00% 13,268,063
2010-09-30 2010-09-28 175.292 74,238 +905 0.00% 13,013,316
2010-09-29 2010-09-27 177.611 73,333 -226 0.00% 13,024,777
2010-09-28 2010-09-24 176.949 73,559 -1,132 0.00% 13,016,167
2010-09-27 2010-09-22 176.286 74,691 +905 0.00% 13,166,973
2010-09-16 2010-09-14 172.089 73,786 +906 0.00% 12,697,734
2010-09-14 2010-09-10 168.996 72,880 +1,358 0.00% 12,316,423
2010-09-13 2010-09-09 171.095 71,522 +452 0.00% 12,237,025
2010-09-10 2010-09-08 177.485 71,070 +2,490 0.00% 12,613,880
2010-09-09 2010-09-07 184.459 68,580 +1,232 0.00% 12,650,180
2010-08-19 2010-08-17 189.183 67,348 -223 0.00% 12,741,075
2010-08-16 2010-08-12 189.183 67,571 -222 0.00% 12,783,263
2010-08-12 2010-08-10 184.121 67,793 -35,563 0.00% 12,482,136
2010-08-11 2010-08-09 188.395 103,356 -890 0.00% 19,471,790
2010-08-10 2010-08-06 185.021 104,246 -889 0.00% 19,287,710
2010-08-06 2010-08-04 182.659 105,135 -6,223 0.00% 19,203,868
2010-08-04 2010-08-02 178.723 111,358 +35,119 0.00% 19,902,182
2010-07-27 2010-07-23 176.473 76,239 -889 0.00% 13,454,126
2010-07-21 2010-07-19 173.549 77,128 +3,334 0.00% 13,385,462
2010-06-30 2010-06-28 177.148 73,794 -445 0.00% 13,072,450
2010-06-25 2010-06-23 179.285 74,239 -444 0.00% 13,309,931
2010-06-24 2010-06-22 177.710 74,683 -1,779 0.00% 13,271,934
2010-06-23 2010-06-21 177.485 76,462 -444 0.00% 13,570,880
2010-06-21 2010-06-17 173.661 76,906 -445 0.00% 13,355,584
2010-06-03 2010-06-01 164.438 77,351 -3,111 0.00% 12,719,460
2010-05-31 2010-05-27 162.751 80,462 -88,909 0.00% 13,095,278
2010-05-26 2010-05-24 166.913 169,371 +44,454 0.00% 28,270,164
2010-05-25 2010-05-20 167.925 124,917 -889 0.00% 20,976,679
2010-05-07 2010-05-05 173.519 125,806 +445 0.00% 21,829,687
2010-05-06 2010-05-04 175.698 125,361 +2,416 0.00% 22,025,635
2010-05-03 2010-04-29 176.156 122,945 +436 0.00% 21,657,549
2010-04-23 2010-04-21 181.088 122,509 -218 0.00% 22,184,894
2010-04-22 2010-04-20 183.955 122,727 -1,308 0.00% 22,576,245
2010-04-21 2010-04-19 178.106 124,035 +654 0.00% 22,091,384
2010-04-20 2010-04-16 180.973 123,381 -436 0.00% 22,328,652
2010-04-19 2010-04-15 184.987 123,817 -218 0.00% 22,904,556
2010-04-16 2010-04-14 183.611 124,035 -3,052 0.00% 22,774,183
2010-04-14 2010-04-12 180.285 127,087 -436 0.00% 22,911,889
2010-04-13 2010-04-09 181.891 127,523 -1,090 0.00% 23,195,243
2010-03-23 2010-03-19 175.583 128,613 -872 0.00% 22,582,254
2010-03-22 2010-03-18 175.239 129,485 +872 0.00% 22,690,812
2010-03-19 2010-03-17 173.175 128,613 -218 0.00% 22,272,504
2010-03-17 2010-03-15 172.142 128,831 -218 0.00% 22,177,281
2010-03-16 2010-03-12 173.060 129,049 +218 0.00% 22,333,208
2010-03-15 2010-03-11 172.831 128,831 -1,308 0.00% 22,265,931
2010-03-09 2010-03-05 167.326 130,139 +1,090 0.00% 21,775,593
2010-03-08 2010-03-04 167.096 129,049 +872 0.00% 21,563,608
2010-03-05 2010-03-03 171.225 128,177 +43,598 0.00% 21,947,100
2010-02-11 2010-02-09 174.321 84,579 -218 0.00% 14,743,933
2010-01-27 2010-01-25 172.257 84,797 +218 0.00% 14,606,886
2010-01-26 2010-01-22 170.881 84,579 +872 0.00% 14,452,935
2010-01-22 2010-01-20 175.354 83,707 +436 0.00% 14,678,325
2010-01-20 2010-01-18 176.386 83,271 +1,743 0.00% 14,687,820
2010-01-18 2010-01-14 182.120 81,528 -1,961 0.00% 14,847,882
2010-01-15 2010-01-13 177.418 83,489 -218 0.00% 14,812,447
2010-01-14 2010-01-12 175.812 83,707 -3,488 0.00% 14,716,724
2010-01-13 2010-01-11 171.684 87,195 -872 0.00% 14,969,959
2010-01-12 2010-01-08 170.766 88,067 -1,526 0.00% 15,038,867
2010-01-07 2010-01-05 167.326 89,593 -2,398 0.00% 14,991,207
2010-01-04 2009-12-29 159.756 91,991 +218 0.00% 14,696,154
2009-12-29 2009-12-24 159.642 91,773 -8,720 0.00% 14,650,802
2009-12-28 2009-12-22 160.215 100,493 +10,900 0.00% 16,100,503
2009-12-22 2009-12-18 163.541 89,593 +872 0.00% 14,652,132
2009-12-11 2009-12-09 164.229 88,721 +218 0.00% 14,570,574
2009-12-09 2009-12-07 167.555 88,503 +436 0.00% 14,829,122
2009-12-08 2009-12-04 169.963 88,067 -218 0.00% 14,968,167
2009-12-04 2009-12-02 169.390 88,285 -4,360 0.00% 14,954,595
2009-12-03 2009-12-01 167.555 92,645 -2,180 0.00% 15,523,135
2009-12-02 2009-11-30 166.523 94,825 +3,924 0.00% 15,790,529
2009-12-01 2009-11-27 164.573 90,901 +872 0.00% 14,959,869
2009-11-30 2009-11-26 170.537 90,029 +1,308 0.00% 15,353,261
2009-11-26 2009-11-24 172.486 88,721 -872 0.00% 15,303,173
2009-11-24 2009-11-20 175.812 89,593 +4,360 0.00% 15,751,556
2009-11-23 2009-11-19 177.647 85,233 -2,180 0.00% 15,141,413
2009-11-20 2009-11-18 174.665 87,413 -436 0.00% 15,268,035
2009-11-18 2009-11-16 169.963 87,849 +218 0.00% 14,931,115
2009-11-13 2009-11-11 173.060 87,631 -654 0.00% 15,165,413
2009-11-12 2009-11-10 168.243 88,285 -3,924 0.00% 14,853,345
2009-11-09 2009-11-05 167.784 92,209 +4,360 0.00% 15,471,231
2009-11-06 2009-11-04 169.505 87,849 -4,360 0.00% 14,890,815
2009-11-05 2009-11-03 166.408 92,209 +654 0.00% 15,344,331
2009-11-03 2009-10-30 169.734 91,555 -218 0.00% 15,540,000
2009-11-02 2009-10-29 169.275 91,773 +5,886 0.00% 15,534,902
2009-10-30 2009-10-28 171.225 85,887 +5,667 0.00% 14,705,997
2009-10-28 2009-10-23 176.156 80,220 -2,615 0.00% 14,131,267
2009-10-27 2009-10-22 175.010 82,835 +3,487 0.00% 14,496,916
2009-10-23 2009-10-21 177.189 79,348 +1,744 0.00% 14,059,559
2009-10-21 2009-10-19 181.891 77,604 +872 0.00% 14,115,443
2009-10-19 2009-10-15 179.712 76,732 -2,180 0.00% 13,789,634
2009-10-16 2009-10-14 181.203 78,912 -6,975 0.00% 14,299,056
2009-10-15 2009-10-13 178.221 85,887 -2,180 0.00% 15,306,845
2009-10-14 2009-10-12 176.271 88,067 +4,360 0.00% 15,523,666
2009-10-12 2009-10-08 179.253 83,707 -4,360 0.00% 15,004,723
2009-10-09 2009-10-07 178.794 88,067 -4,360 0.00% 15,745,866
2009-10-08 2009-10-06 175.927 92,427 -4,360 0.00% 16,260,408
2009-10-07 2009-10-05 171.913 96,787 +436 0.00% 16,638,949
2009-10-06 2009-10-02 169.734 96,351 +1,744 0.00% 16,354,044
2009-10-05 2009-09-30 173.404 94,607 +6,540 0.00% 16,405,229
2009-09-30 2009-09-28 173.863 88,067 +8,937 0.00% 15,311,567
2009-09-29 2009-09-25 179.597 79,130 +218 0.00% 14,211,507
2009-09-28 2009-09-24 180.858 78,912 +2,616 0.00% 14,271,906
2009-09-24 2009-09-22 184.184 76,296 +436 0.00% 14,052,530
2009-09-23 2009-09-21 179.826 75,860 +2,180 0.00% 13,641,625
2009-09-17 2009-09-15 175.468 73,680 +436 0.00% 12,928,504
2009-09-16 2009-09-14 177.418 73,244 +4,578 0.00% 12,994,800
2009-09-14 2009-09-10 185.703 68,666 -1,202 0.00% 12,751,498
2009-09-11 2009-09-09 183.020 69,868 +4,286 0.00% 12,787,265
2009-09-10 2009-09-08 185.703 65,582 -2,143 0.00% 12,178,789
2009-09-09 2009-09-07 180.687 67,725 -215 0.00% 12,237,053
2009-09-02 2009-08-31 175.905 67,940 +643 0.00% 11,950,973
2009-09-01 2009-08-28 181.154 67,297 +643 0.00% 12,191,119
2009-08-28 2009-08-26 183.837 66,654 +215 0.00% 12,253,463
2009-08-27 2009-08-25 183.604 66,439 +857 0.00% 12,198,438
2009-08-26 2009-08-24 184.420 65,582 +857 0.00% 12,094,639
2009-08-25 2009-08-21 186.636 64,725 +3,215 0.00% 12,080,042
2009-08-24 2009-08-20 193.285 61,510 -857 0.00% 11,888,981
2009-08-21 2009-08-19 193.752 62,367 +2,143 0.00% 12,083,726
2009-08-19 2009-08-17 195.968 60,224 +429 0.00% 11,801,991
2009-08-18 2009-08-14 207.050 59,795 +428 0.00% 12,380,541
2009-08-14 2009-08-12 204.833 59,367 +1,715 0.00% 12,160,348
2009-08-11 2009-08-07 206.583 57,652 -1,286 0.00% 11,909,934
2009-08-10 2009-08-06 203.200 58,938 -1,286 0.00% 11,976,225
2009-08-07 2009-08-05 189.086 60,224 -857 0.00% 11,387,516
2009-08-06 2009-08-04 189.203 61,081 +214 0.00% 11,556,688
2009-08-03 2009-07-30 190.019 60,867 +214 0.00% 11,565,899
2009-07-30 2009-07-28 195.035 60,653 -5,143 0.00% 11,829,461
2009-07-29 2009-07-27 187.453 65,796 -9,859 0.00% 12,333,654
2009-07-27 2009-07-23 178.238 75,655 -10,716 0.00% 13,484,579
2009-07-24 2009-07-22 175.788 86,371 +11,573 0.00% 15,183,000
2009-07-22 2009-07-20 184.537 74,798 -9,644 0.00% 13,802,980
2009-07-17 2009-07-15 174.272 84,442 -4,287 0.00% 14,715,855
2009-07-10 2009-07-08 172.289 88,729 +429 0.00% 15,287,008
2009-07-06 2009-07-02 177.655 88,300 +8,787 0.00% 15,686,896
2009-07-02 2009-06-29 184.303 79,513 -2,786 0.00% 14,654,521
2009-06-29 2009-06-25 179.638 82,299 -5,144 0.00% 14,783,991
2009-06-26 2009-06-24 176.605 87,443 +858 0.00% 15,442,845
2009-06-24 2009-06-22 178.354 86,585 -4,716 0.00% 15,442,818
2009-06-23 2009-06-19 177.655 91,301 +4,287 0.00% 16,220,037
2009-06-22 2009-06-18 177.538 87,014 +3,000 0.00% 15,448,282
2009-06-19 2009-06-17 180.104 84,014 +6,859 0.00% 15,131,269
2009-06-18 2009-06-16 181.504 77,155 +3,214 0.00% 14,003,934
2009-06-17 2009-06-15 186.170 73,941 +2,144 0.00% 13,765,583
2009-06-12 2009-06-10 193.519 71,797 -3,001 0.00% 13,894,057
2009-06-04 2009-06-02 180.104 74,798 +2,143 0.00% 13,471,429
2009-06-02 2009-05-29 176.605 72,655 -428 0.00% 12,831,215
2009-06-01 2009-05-27 174.388 73,083 -429 0.00% 12,744,827
2009-05-26 2009-05-22 174.345 73,512 +429 0.00% 12,816,453
2009-05-25 2009-05-21 175.415 73,083 +1,400 0.00% 12,819,882
2009-05-14 2009-05-12 181.600 71,683 -7,358 0.00% 13,017,598
2009-05-08 2009-05-06 175.534 79,041 -2,102 0.00% 13,874,407
2009-05-06 2009-05-04 172.323 81,143 -1,261 0.00% 13,982,830
2009-05-05 2009-04-30 160.074 82,404 -3,364 0.00% 13,190,735
2009-05-04 2009-04-29 161.263 85,768 -4,204 0.00% 13,831,224
2009-04-30 2009-04-28 157.577 89,972 +4,204 0.00% 14,177,475
2009-04-24 2009-04-22 163.047 85,768 +421 0.00% 13,984,224
2009-04-21 2009-04-17 176.010 85,347 +3,783 0.00% 15,021,926
2009-04-17 2009-04-15 173.988 81,564 -420 0.00% 14,191,179
2009-04-16 2009-04-14 166.020 81,984 -210 0.00% 13,611,004
2009-04-15 2009-04-09 162.809 82,194 -421 0.00% 13,381,944
2009-04-14 2009-04-08 159.479 82,615 +421 0.00% 13,175,385
2009-04-08 2009-04-06 166.972 82,194 -8,199 0.00% 13,724,068
2009-04-07 2009-04-03 162.928 90,393 +211 0.00% 14,727,567
2009-04-06 2009-04-02 162.452 90,182 +840 0.00% 14,650,289
2009-04-01 2009-03-30 158.766 89,342 +211 0.00% 14,184,453
2009-03-30 2009-03-26 166.020 89,131 -2,523 0.00% 14,797,551
2009-03-27 2009-03-25 159.479 91,654 -2,943 0.00% 14,616,919
2009-03-25 2009-03-23 157.458 94,597 -5,676 0.00% 14,895,017
2009-03-24 2009-03-20 150.084 100,273 +7,358 0.00% 15,049,394
2009-03-23 2009-03-19 158.647 92,915 +841 0.00% 14,740,673
2009-03-20 2009-03-18 161.977 92,074 +4,204 0.00% 14,913,850
2009-03-19 2009-03-17 159.598 87,870 -420 0.00% 14,023,899
2009-03-18 2009-03-16 165.545 88,290 -631 0.00% 14,615,928
2009-03-17 2009-03-13 161.025 88,921 -6,937 0.00% 14,318,537
2009-03-13 2009-03-11 155.555 95,858 -421 0.00% 14,911,171
2009-03-12 2009-03-10 152.463 96,279 -2,102 0.00% 14,678,958
2009-03-11 2009-03-09 149.846 98,381 +631 0.00% 14,742,034
2009-03-10 2009-03-06 154.603 97,750 +420 0.00% 15,112,481
2009-03-09 2009-03-05 158.052 97,330 +3,784 0.00% 15,383,223
2009-03-06 2009-03-04 161.025 93,546 +421 0.00% 15,063,279
2009-03-05 2009-03-03 156.030 93,125 +420 0.00% 14,530,340
2009-03-04 2009-03-02 155.436 92,705 -7,988 0.00% 14,409,682
2009-03-02 2009-02-26 162.928 100,693 +631 0.00% 16,405,727
2009-02-27 2009-02-25 167.566 100,062 -841 0.00% 16,767,017
2009-02-26 2009-02-24 165.545 100,903 +841 0.00% 16,703,941
2009-02-25 2009-02-23 170.420 100,062 -211 0.00% 17,052,616
2009-02-24 2009-02-20 162.215 100,273 +211 0.00% 16,265,747
2009-02-19 2009-02-17 167.923 100,062 +2,102 0.00% 16,802,717
2009-02-18 2009-02-16 175.653 97,960 +5,886 0.00% 17,206,990
2009-02-10 2009-02-06 180.529 92,074 -4,415 0.00% 16,622,044
2009-02-06 2009-02-04 169.469 96,489 -4,414 0.00% 16,351,903
2009-02-04 2009-02-02 163.047 100,903 +4,204 0.00% 16,451,942
2009-02-03 2009-01-30 167.685 96,699 -4,625 0.00% 16,214,992
2009-01-30 2009-01-23 162.809 101,324 -8,408 0.00% 16,496,485
2009-01-23 2009-01-21 164.712 109,732 +8,408 0.00% 18,074,185
2009-01-22 2009-01-20 166.377 101,324 -3,994 0.00% 16,857,986
2009-01-19 2009-01-15 167.447 105,318 +4,415 0.00% 17,635,221
2009-01-16 2009-01-14 173.156 100,903 -4,205 0.00% 17,471,939
2009-01-15 2009-01-13 171.729 105,108 +4,205 0.00% 18,050,058
2009-01-14 2009-01-12 174.821 100,903 +2,732 0.00% 17,639,938
2009-01-13 2009-01-09 179.102 98,171 +4,205 0.00% 17,582,630
2009-01-12 2009-01-08 180.767 93,966 +4,624 0.00% 16,985,955
2009-01-09 2009-01-07 186.594 89,342 +211 0.00% 16,670,716
2009-01-08 2009-01-06 197.417 89,131 +6,306 0.00% 17,595,942
2009-01-07 2009-01-05 202.174 82,825 -2,943 0.00% 16,745,033
2009-01-06 2009-01-02 193.135 85,768 -5,045 0.00% 16,564,829
2009-01-05 2008-12-31 185.048 90,813 -4,415 0.00% 16,804,797
2008-12-30 2008-12-24 177.199 95,228 +211 0.00% 16,874,331
2008-12-29 2008-12-22 183.146 95,017 +4,204 0.00% 17,401,940
2008-12-23 2008-12-19 193.849 90,813 +7,568 0.00% 17,603,996
2008-12-22 2008-12-18 200.509 83,245 +841 0.00% 16,691,346
2008-12-19 2008-12-17 201.460 82,404 -5,256 0.00% 16,601,118
2008-12-17 2008-12-15 192.660 87,660 -3,994 0.00% 16,888,541
2008-12-16 2008-12-12 186.713 91,654 +6,307 0.00% 17,113,022
2008-12-15 2008-12-11 195.871 85,347 +840 0.00% 16,716,968
2008-12-12 2008-12-10 195.633 84,507 -1,891 0.00% 16,532,336
2008-12-09 2008-12-05 179.578 86,398 -2,103 0.00% 15,515,161
2008-12-08 2008-12-04 174.107 88,501 -4,414 0.00% 15,408,661
2008-12-03 2008-12-01 173.037 92,915 -210 0.00% 16,077,720
2008-12-02 2008-11-28 169.112 93,125 -2,943 0.00% 15,748,585
2008-12-01 2008-11-27 165.307 96,068 -5,046 0.00% 15,880,684
2008-11-28 2008-11-26 163.047 101,114 -420 0.00% 16,486,345
2008-11-27 2008-11-25 158.171 101,534 -210 0.00% 16,059,750
2008-11-25 2008-11-21 160.550 101,744 -4,625 0.00% 16,334,965
2008-11-24 2008-11-20 155.793 106,369 +210 0.00% 16,571,507
2008-11-21 2008-11-19 158.171 106,159 -1,261 0.00% 16,791,292
2008-11-20 2008-11-18 157.695 107,420 +1,892 0.00% 16,939,645
2008-11-19 2008-11-17 163.999 105,528 +6,096 0.00% 17,306,435
2008-11-18 2008-11-14 161.858 99,432 -6,096 0.00% 16,093,850
2008-11-17 2008-11-13 156.149 105,528 +6,517 0.00% 16,478,136
2008-11-14 2008-11-12 163.642 99,011 -421 0.00% 16,202,332
2008-11-13 2008-11-11 161.977 99,432 +3,364 0.00% 16,105,675
2008-11-12 2008-11-10 170.777 96,068 -2,103 0.00% 16,406,231
2008-11-11 2008-11-07 161.977 98,171 -8,408 0.00% 15,901,422
2008-11-10 2008-11-06 156.387 106,579 +10,931 0.00% 16,667,599
2008-11-07 2008-11-05 170.302 95,648 -210 0.00% 16,289,005
2008-11-05 2008-11-03 168.399 95,858 -7,568 0.00% 16,142,369
2008-11-04 2008-10-31 161.263 103,426 +3,784 0.00% 16,678,810
2008-11-03 2008-10-30 161.977 99,642 -5,886 0.00% 16,139,690
2008-10-31 2008-10-29 143.068 105,528 -6,517 0.00% 15,097,637
2008-10-30 2008-10-28 143.900 112,045 -6,937 0.00% 16,123,284
2008-10-29 2008-10-27 127.964 118,982 +9,039 0.00% 15,225,416
2008-10-28 2008-10-24 136.765 109,943 -210 0.00% 15,036,303
2008-10-24 2008-10-22 152.106 110,153 +1,682 0.00% 16,754,926
2008-10-23 2008-10-21 160.669 108,471 +420 0.00% 17,427,883
2008-10-22 2008-10-20 169.112 108,051 -1,892 0.00% 18,272,755
2008-10-20 2008-10-16 166.020 109,943 +2,523 0.00% 18,252,764
2008-10-17 2008-10-15 172.204 107,420 +12,613 0.00% 18,498,195
2008-10-16 2008-10-14 183.027 94,807 -4,625 0.00% 17,352,205
2008-10-15 2008-10-13 177.913 99,432 -3,153 0.00% 17,690,227
2008-10-14 2008-10-10 157.933 102,585 +1,261 0.00% 16,201,588
2008-10-13 2008-10-09 165.069 101,324 -1,682 0.00% 16,725,436
2008-10-10 2008-10-08 158.171 103,006 +1,682 0.00% 16,292,578
2008-10-06 2008-10-02 189.568 101,324 -14,084 0.00% 19,207,741
2008-10-02 2008-09-29 178.389 115,408 +1,261 0.00% 20,587,462
2008-09-30 2008-09-26 185.048 114,147 +13,033 0.00% 21,122,715
2008-09-29 2008-09-25 191.114 101,114 +2,523 0.00% 19,324,257
2008-09-26 2008-09-24 195.276 98,591 -841 0.00% 19,252,453
2008-09-25 2008-09-23 191.470 99,432 -210 0.00% 19,038,279
2008-09-23 2008-09-19 199.795 99,642 -9,460 0.00% 19,907,988
2008-09-22 2008-09-18 174.107 109,102 -12,192 0.00% 18,995,443
2008-09-19 2008-09-17 166.972 121,294 -7,148 0.00% 20,252,660
2008-09-18 2008-09-16 170.420 128,442 +8,199 0.00% 21,889,150
2008-09-17 2008-09-12 181.481 120,243 -6,096 0.00% 21,821,770
2008-09-16 2008-09-11 186.387 126,339 +16,607 0.00% 23,547,914
2008-09-12 2008-09-10 196.795 109,732 +10,790 0.00% 21,594,747
2008-09-11 2008-09-09 203.331 98,942 +4,338 0.00% 20,117,975
2008-09-10 2008-09-08 207.930 94,604 -7,850 0.00% 19,671,023
2008-09-09 2008-09-05 198.490 102,454 -7,023 0.00% 20,336,071
2008-09-08 2008-09-04 203.331 109,477 +13,427 0.00% 22,260,067
2008-09-05 2008-09-03 209.140 96,050 +8,675 0.00% 20,087,940
2008-09-04 2008-09-02 214.829 87,375 -1,239 0.00% 18,770,673
2008-09-03 2008-09-01 211.803 88,614 +2,272 0.00% 18,768,721
2008-09-01 2008-08-28 218.944 86,342 +15,079 0.00% 18,904,055
2008-08-29 2008-08-27 233.710 71,263 -1,033 0.00% 16,654,848
2008-08-28 2008-08-26 225.843 72,296 +826 0.00% 16,327,519
2008-08-26 2008-08-21 220.275 71,470 +1,033 0.00% 15,743,071
2008-08-21 2008-08-19 221.607 70,437 +413 0.00% 15,609,302
2008-08-18 2008-08-14 229.474 70,024 -4,131 0.00% 16,068,656
2008-08-14 2008-08-12 228.747 74,155 +1,859 0.00% 16,962,761
2008-08-13 2008-08-11 239.640 72,296 +4,338 0.00% 17,325,020
2008-08-12 2008-08-08 242.303 67,958 +2,892 0.00% 16,466,411
2008-08-11 2008-08-07 246.660 65,066 +6,196 0.00% 16,049,170
2008-08-08 2008-08-05 247.628 58,870 +1,653 0.00% 14,577,866
2008-08-05 2008-08-01 256.100 57,217 +4,338 0.00% 14,653,286
2008-08-04 2008-07-31 253.922 52,879 +4,131 0.00% 13,427,124
2008-08-01 2008-07-30 255.616 48,748 -5,164 0.00% 12,460,774
2008-07-31 2008-07-29 251.743 53,912 +4,957 0.00% 13,571,976
2008-07-29 2008-07-25 259.731 48,955 +207 0.00% 12,715,138
2008-07-25 2008-07-23 266.267 48,748 -5,577 0.00% 12,979,973
2008-07-24 2008-07-22 258.763 54,325 +826 0.00% 14,057,294
2008-07-21 2008-07-17 254.648 53,499 -4,131 0.00% 13,623,406
2008-07-18 2008-07-16 248.354 57,630 -4,131 0.00% 14,312,657
2008-07-17 2008-07-15 244.481 61,761 +8,469 0.00% 15,099,410
2008-07-15 2008-07-11 254.648 53,292 -9,089 0.00% 13,570,694
2008-07-14 2008-07-10 247.870 62,381 +4,131 0.00% 15,462,388
2008-07-11 2008-07-09 252.227 58,250 -4,131 0.00% 14,692,237
2008-07-10 2008-07-08 248.596 62,381 +8,262 0.00% 15,507,688
2008-07-09 2008-07-07 255.616 54,119 -4,131 0.00% 13,833,688
2008-07-08 2008-07-04 251.259 58,250 -4,131 0.00% 14,635,837
2008-07-07 2008-07-03 246.418 62,381 +4,131 0.00% 15,371,788
2008-07-04 2008-07-02 248.354 58,250 +826 0.00% 14,466,637
2008-07-02 2008-06-27 252.711 57,424 +1,240 0.00% 14,511,698
2008-06-24 2008-06-20 257.795 56,184 -826 0.00% 14,483,934
2008-06-23 2008-06-19 259.005 57,010 +3,718 0.00% 14,765,872
2008-06-18 2008-06-16 260.215 53,292 -3,718 0.00% 13,867,391
2008-06-17 2008-06-13 254.164 57,010 +1,445 0.00% 14,489,875
2008-06-16 2008-06-12 260.699 55,565 +1,653 0.00% 14,485,761
2008-06-13 2008-06-11 263.604 53,912 +413 0.00% 14,211,424
2008-06-12 2008-06-10 267.235 53,499 +4,338 0.00% 14,296,806
2008-06-06 2008-06-04 274.981 49,161 +4,544 0.00% 13,518,339
2008-06-04 2008-06-02 284.663 44,617 -4,338 0.00% 12,700,826
2008-06-03 2008-05-30 277.644 48,955 -2,065 0.00% 13,592,044
2008-06-02 2008-05-29 277.402 51,020 +826 0.00% 14,153,028
2008-05-30 2008-05-28 273.287 50,194 +1,652 0.00% 13,717,344
2008-05-29 2008-05-27 277.644 48,542 +4,132 0.00% 13,477,377
2008-05-28 2008-05-26 278.128 44,410 +5,370 0.00% 12,351,653
2008-05-27 2008-05-23 302.818 39,040 +9,915 0.00% 11,822,012
2008-05-26 2008-05-22 314.921 29,125 +826 0.00% 9,172,073
2008-05-22 2008-05-20 316.373 28,299 +413 0.00% 8,953,049
2008-05-21 2008-05-19 325.814 27,886 -413 0.00% 9,085,641
2008-05-09 2008-05-07 320.730 28,299 +1,653 0.00% 9,076,350
2008-05-06 2008-05-02 329.445 26,646 -413 0.00% 8,778,381
2008-05-02 2008-04-29 332.115 27,059 +237 0.00% 8,986,701
2008-04-30 2008-04-28 331.382 26,822 -819 0.00% 8,888,340
2008-04-29 2008-04-25 329.429 27,641 +614 0.00% 9,105,742
2008-04-28 2008-04-24 332.115 27,027 -205 0.00% 8,976,074
2008-04-25 2008-04-23 329.429 27,232 -4,094 0.00% 8,971,006
2008-04-24 2008-04-22 322.103 31,326 +8,189 0.00% 10,090,191
2008-04-23 2008-04-21 328.940 23,137 -614 0.00% 7,610,695
2008-04-22 2008-04-18 321.126 23,751 -4,095 0.00% 7,627,063
2008-04-21 2008-04-17 315.021 27,846 -5,118 0.00% 8,772,072
2008-04-18 2008-04-16 311.114 32,964 -2,253 0.00% 10,255,551
2008-04-16 2008-04-14 307.695 35,217 +10,442 0.00% 10,836,089
2008-04-15 2008-04-11 319.417 24,775 -204 0.00% 7,913,545
2008-04-11 2008-04-09 306.962 24,979 -410 0.00% 7,667,610
2008-04-09 2008-04-07 313.556 25,389 -614 0.00% 7,960,865
2008-04-01 2008-03-28 288.891 26,003 -3,276 0.00% 7,512,040
2008-03-31 2008-03-27 281.809 29,279 -4,914 0.00% 8,251,097
2008-03-28 2008-03-26 276.681 34,193 -409 0.00% 9,460,559
2008-03-27 2008-03-25 274.728 34,602 -205 0.00% 9,506,122
2008-03-26 2008-03-20 254.459 34,807 +819 0.00% 8,856,946
2008-03-25 2008-03-19 262.762 33,988 -9,009 0.00% 8,930,742
2008-03-19 2008-03-17 250.307 42,997 +614 0.00% 10,762,463
2008-03-17 2008-03-13 259.831 42,383 +205 0.00% 11,012,426
2008-03-14 2008-03-12 275.460 42,178 -410 0.00% 11,618,358
2008-03-12 2008-03-10 271.309 42,588 +615 0.00% 11,554,495
2008-03-11 2008-03-07 268.867 41,973 +4,095 0.00% 11,285,141
2008-03-07 2008-03-05 279.367 37,878 +409 0.00% 10,581,877
2008-03-05 2008-03-03 283.519 37,469 +2,662 0.00% 10,623,166
2008-03-03 2008-02-28 294.264 34,807 -205 0.00% 10,242,437
2008-02-29 2008-02-27 292.798 35,012 -2,047 0.00% 10,251,461
2008-02-27 2008-02-25 282.054 37,059 +409 0.00% 10,452,624
2008-02-26 2008-02-22 283.519 36,650 +2,048 0.00% 10,390,965
2008-02-25 2008-02-21 286.205 34,602 -2,048 0.00% 9,903,267
2008-02-22 2008-02-20 283.275 36,650 +2,867 0.00% 10,382,015
2008-02-19 2008-02-15 294.264 33,783 -2,048 0.00% 9,941,111
2008-02-18 2008-02-14 293.043 35,831 -409 0.00% 10,500,013
2008-02-15 2008-02-13 283.030 36,240 -205 0.00% 10,257,022
2008-02-14 2008-02-12 280.100 36,445 -4,300 0.00% 10,208,244
2008-02-13 2008-02-11 275.216 40,745 +4,709 0.00% 11,213,673
2008-02-12 2008-02-06 285.228 36,036 +7,166 0.00% 10,278,484
2008-02-11 2008-02-04 301.346 28,870 -4,913 0.00% 8,699,847
2008-01-30 2008-01-28 285.961 33,783 +614 0.00% 9,660,615
2008-01-29 2008-01-25 300.369 33,169 -205 0.00% 9,962,932
2008-01-28 2008-01-24 283.519 33,374 -819 0.00% 9,462,157
2008-01-25 2008-01-23 293.775 34,193 -6,552 0.00% 10,045,059
2008-01-24 2008-01-22 265.936 40,745 +2,048 0.00% 10,835,573
2008-01-23 2008-01-21 287.426 38,697 +1,638 0.00% 11,122,526
2008-01-22 2008-01-18 300.369 37,059 -410 0.00% 11,131,366
2008-01-21 2008-01-17 299.148 37,469 +819 0.00% 11,208,767
2008-01-18 2008-01-16 289.380 36,650 -819 0.00% 10,605,765
2008-01-17 2008-01-15 304.764 37,469 +4,709 0.00% 11,419,218
2008-01-16 2008-01-14 317.951 32,760 -1,842 0.00% 10,416,086
2008-01-15 2008-01-11 326.987 34,602 +2,866 0.00% 11,314,398
2008-01-10 2008-01-08 327.231 31,736 -4,095 0.00% 10,385,004
2008-01-09 2008-01-07 327.964 35,831 +4,095 0.00% 11,751,265
2008-01-07 2008-01-03 324.056 31,736 +205 0.00% 10,284,254
2007-12-28 2007-12-24 346.279 31,531 -3,890 0.00% 10,918,517
2007-12-27 2007-12-20 329.185 35,421 -10,852 0.00% 11,660,049
2007-12-21 2007-12-19 330.650 46,273 -4,095 0.00% 15,300,160
2007-12-20 2007-12-18 325.522 50,368 +2,662 0.00% 16,395,872
2007-12-19 2007-12-17 325.766 47,706 +2,047 0.00% 15,540,983
2007-12-18 2007-12-14 335.045 45,659 +6,143 0.00% 15,297,842
2007-12-14 2007-12-12 349.209 39,516 +4,095 0.00% 13,799,352
2007-12-13 2007-12-11 355.314 35,421 -410 0.00% 12,585,587
2007-12-07 2007-12-05 353.849 35,831 -4,504 0.00% 12,678,766
2007-12-06 2007-12-04 346.523 40,335 -4,914 0.00% 13,977,005
2007-12-05 2007-12-03 343.593 45,249 +3,685 0.00% 15,547,220
2007-12-03 2007-11-29 342.127 41,564 -6,757 0.00% 14,220,181
2007-11-28 2007-11-26 329.185 48,321 -2,252 0.00% 15,906,531
2007-11-27 2007-11-23 316.242 50,573 -4,095 0.00% 15,993,302
2007-11-26 2007-11-22 308.916 54,668 +4,095 0.00% 16,887,812
2007-11-23 2007-11-21 315.021 50,573 +4,709 0.00% 15,931,552
2007-11-22 2007-11-20 328.208 45,864 +2,048 0.00% 15,052,924
2007-11-20 2007-11-16 325.277 43,816 +6,142 0.00% 14,252,355
2007-11-19 2007-11-15 340.906 37,674 +1,638 0.00% 12,843,306
2007-11-16 2007-11-14 343.837 36,036 -4,709 0.00% 12,390,502
2007-11-15 2007-11-13 314.777 40,745 +410 0.00% 12,825,577
2007-11-14 2007-11-12 315.998 40,335 +819 0.00% 12,745,768
2007-11-12 2007-11-08 336.755 39,516 +7,780 0.00% 13,307,207
2007-11-08 2007-11-06 346.523 31,736 -1,228 0.00% 10,997,254
2007-11-07 2007-11-05 345.790 32,964 +5,118 0.00% 11,398,634
2007-11-06 2007-11-02 371.676 27,846 +205 0.00% 10,349,685
2007-11-01 2007-10-30 385.840 27,641 +4,300 0.00% 10,664,991
2007-10-30 2007-10-26 376.560 23,341 -4,095 0.00% 8,789,284
2007-10-29 2007-10-25 373.141 27,436 +4,095 0.00% 10,237,498
2007-10-24 2007-10-22 347.256 23,341 +1,228 0.00% 8,105,293
2007-10-17 2007-10-15 345.790 22,113 -3,276 0.00% 7,646,463
2007-10-16 2007-10-12 326.254 25,389 +1,229 0.00% 8,283,268
2007-10-15 2007-10-11 329.917 24,160 -1,434 0.00% 7,970,801
2007-10-11 2007-10-09 316.730 25,594 +205 0.00% 8,106,396
2007-10-09 2007-10-05 317.219 25,389 -26,208 0.00% 8,053,866
2007-10-08 2007-10-04 309.160 51,597 +26,208 0.00% 15,951,731
2007-10-05 2007-10-03 316.975 25,389 +410 0.00% 8,047,666
2007-10-04 2007-10-02 330.650 24,979 -410 0.00% 8,259,303
2007-10-03 2007-09-28 310.869 25,389 +3,890 0.00% 7,892,665
2007-10-02 2007-09-27 315.021 21,499 -17,403 0.00% 6,772,634
2007-09-28 2007-09-25 295.729 38,902 +3,890 0.00% 11,504,447
2007-09-25 2007-09-21 272.530 35,012 -4,095 0.00% 9,541,810
2007-09-21 2007-09-19 271.064 39,107 -10,852 0.00% 10,600,519
2007-09-19 2007-09-17 260.808 49,959 +10,238 0.00% 13,029,707
2007-09-18 2007-09-14 264.959 39,721 -5,528 0.00% 10,524,454
2007-09-14 2007-09-12 251.040 45,249 +2,457 0.00% 11,359,305
2007-09-13 2007-09-11 247.377 42,792 +4,095 0.00% 10,585,751
2007-09-12 2007-09-10 249.086 38,697 -11,876 0.00% 9,638,892
2007-09-11 2007-09-07 246.644 50,573 +3,481 0.00% 12,473,541
2007-09-10 2007-09-06 252.749 47,092 +1,433 0.00% 11,902,471
2007-09-07 2007-09-05 257.878 45,659 +10,033 0.00% 11,774,432
2007-09-06 2007-09-04 253.482 35,626 -205 0.00% 9,030,547
2007-09-05 2007-09-03 255.191 35,831 +4,095 0.00% 9,143,761
2007-09-04 2007-08-31 261.126 31,736 -1,638 0.00% 8,287,085
2007-09-03 2007-08-30 251.518 33,374 +290 0.00% 8,394,170
2007-08-31 2007-08-29 244.497 33,084 -3,856 0.00% 8,088,952
2007-08-30 2007-08-28 246.222 36,940 +4,059 0.00% 9,095,434
2007-08-29 2007-08-27 247.823 32,881 +8,119 0.00% 8,148,670
2007-08-28 2007-08-24 237.969 24,762 +2,842 0.00% 5,892,595
2007-08-27 2007-08-23 236.245 21,920 +1,420 0.00% 5,178,487
2007-08-24 2007-08-22 226.268 20,500 +1,624 0.00% 4,638,491
2007-08-23 2007-08-21 217.769 18,876 -5,683 0.00% 4,110,607
2007-08-22 2007-08-20 216.414 24,559 +1,421 0.00% 5,314,913
2007-08-21 2007-08-17 199.539 23,138 +2,232 0.00% 4,616,944
2007-08-20 2007-08-16 199.170 20,906 +4,466 0.00% 4,163,846
2007-08-17 2007-08-15 207.299 16,440 +2,232 0.00% 3,408,001
2007-08-15 2007-08-13 210.871 14,208 +406 0.00% 2,996,060
2007-08-14 2007-08-10 208.531 13,802 +203 0.00% 2,878,145
2007-08-13 2007-08-09 216.784 13,599 -406 0.00% 2,948,040
2007-08-09 2007-08-07 211.364 14,005 -406 0.00% 2,960,153
2007-08-08 2007-08-06 211.857 14,411 +406 0.00% 3,053,067
2007-08-03 2007-08-01 215.552 14,005 +2,233 0.00% 3,018,804
2007-08-02 2007-07-31 224.543 11,772 +2,030 0.00% 2,643,326
2007-08-01 2007-07-30 222.326 9,742 -2,233 0.00% 2,165,903
2007-07-31 2007-07-27 220.109 11,975 +4,668 0.00% 2,635,808
2007-07-27 2007-07-25 229.717 7,307 +406 0.00% 1,678,540
2007-07-18 2007-07-16 224.667 6,901 +1,218 0.00% 1,550,424
2007-07-17 2007-07-13 226.514 5,683 +609 0.00% 1,287,280
2007-07-16 2007-07-12 219.370 5,074 -2,030 0.00% 1,113,084
2007-07-10 2007-07-06 212.965 7,104 -203 0.00% 1,512,905
2007-06-29 2007-06-27 205.575 7,307 +2,030 0.00% 1,502,136
2007-06-26 2007-06-22 208.531 5,277 0.00% 1,100,418

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