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: GAOYU SECURITIES LIMITED

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 288,115 +0 0.00% 24,432,152
2025-10-13 2025-10-09 84.350 288,115 +0 0.00% 24,302,500
2025-10-10 2025-10-08 83.200 288,115 +6,000 0.00% 23,971,168
2025-10-03 2025-09-30 84.500 282,115 +2,000 0.00% 23,838,718
2025-09-04 2025-09-02 85.600 280,115 -3,000 0.00% 23,977,844
2025-09-01 2025-08-28 92.339 283,115 +8,704 0.00% 26,142,503
2025-08-27 2025-08-25 93.216 274,411 -11,147 0.00% 25,579,433
2025-08-13 2025-08-11 90.275 285,558 +970 0.00% 25,778,855
2025-08-12 2025-08-08 89.656 284,588 +2,908 0.00% 25,515,120
2025-08-07 2025-08-05 88.315 281,680 +484 0.00% 24,876,600
2025-08-01 2025-07-30 89.760 281,196 -1,938 0.00% 25,240,017
2025-07-29 2025-07-25 89.295 283,134 -1,939 0.00% 25,282,519
2025-07-28 2025-07-24 90.069 285,073 +10,662 0.00% 25,676,249
2025-07-24 2025-07-22 89.553 274,411 -12,600 0.00% 24,574,375
2025-07-22 2025-07-18 90.121 287,011 -1,939 0.00% 25,865,608
2025-07-17 2025-07-15 90.017 288,950 +18,416 0.00% 26,010,541
2025-07-11 2025-07-09 88.779 270,534 +2,908 0.00% 24,017,842
2025-07-08 2025-07-04 88.625 267,626 +1,938 0.00% 23,718,254
2025-07-07 2025-07-03 89.089 265,688 +2,423 0.00% 23,669,851
2025-06-30 2025-06-26 89.656 263,265 +14,055 0.00% 23,603,377
2025-06-26 2025-06-24 89.760 249,210 -1,939 0.00% 22,368,969
2025-06-06 2025-06-04 94.301 251,149 +7,011 0.00% 23,683,495
2025-05-29 2025-05-27 94.194 244,138 -942 0.00% 22,996,443
2025-05-19 2025-05-15 90.427 245,080 -1,885 0.00% 22,161,767
2025-04-25 2025-04-23 86.022 246,965 +2,827 0.00% 21,244,443
2025-04-24 2025-04-22 87.986 244,138 +1,884 0.00% 21,480,621
2025-04-22 2025-04-16 88.357 242,254 -942 0.00% 21,404,846
2025-04-11 2025-04-09 83.846 243,196 +6,595 0.00% 20,391,090
2025-04-09 2025-04-07 83.581 236,601 +5,654 0.00% 19,775,344
2025-04-01 2025-03-28 87.826 230,947 +4,711 0.00% 20,283,236
2025-03-21 2025-03-19 89.896 226,236 -1,885 0.00% 20,337,709
2025-03-17 2025-03-13 87.773 228,121 -942 0.00% 20,022,933
2025-03-10 2025-03-06 87.243 229,063 -942 0.00% 19,984,058
2025-02-28 2025-02-26 83.846 230,005 -4,711 0.00% 19,285,073
2025-02-24 2025-02-20 85.014 234,716 +1,413 0.00% 19,954,099
2025-02-19 2025-02-17 85.173 233,303 +5,653 0.00% 19,871,117
2025-02-18 2025-02-14 84.802 227,650 -5,653 0.00% 19,305,069
2024-12-23 2024-12-19 80.132 233,303 -942 0.00% 18,694,945
2024-11-26 2024-11-22 74.772 234,245 +5,653 0.00% 17,514,923
2024-11-19 2024-11-15 74.878 228,592 +2,827 0.00% 17,116,500
2024-11-08 2024-11-06 75.356 225,765 +942 0.00% 17,012,647
2024-10-25 2024-10-23 77.160 224,823 +942 0.00% 17,347,307
2024-10-22 2024-10-18 78.274 223,881 -4,711 0.00% 17,524,118
2024-10-18 2024-10-16 78.009 228,592 -942 0.00% 17,832,215
2024-10-14 2024-10-09 76.629 229,534 +942 0.00% 17,589,000
2024-10-10 2024-10-08 77.478 228,592 +942 0.00% 17,710,907
2024-10-04 2024-10-02 81.724 227,650 -1,884 0.00% 18,604,384
2024-10-03 2024-09-30 77.956 229,534 +5,653 0.00% 17,893,518
2024-09-30 2024-09-26 76.948 223,881 +6,596 0.00% 17,227,099
2024-09-13 2024-09-11 74.560 217,285 +1,884 0.00% 16,200,671
2024-09-04 2024-09-02 77.850 215,401 -2,827 0.00% 16,768,907
2024-09-02 2024-08-29 82.962 218,228 +7,446 0.00% 18,104,707
2024-08-13 2024-08-09 78.347 210,782 +1,821 0.00% 16,514,184
2024-08-08 2024-08-06 77.578 208,961 +2,730 0.00% 16,210,784
2024-08-07 2024-08-05 78.567 206,231 +1,820 0.00% 16,202,949
2024-07-19 2024-07-17 82.413 204,411 +4,550 0.00% 16,846,109
2024-06-19 2024-06-17 79.776 199,861 +1,820 0.00% 15,944,054
2024-06-18 2024-06-14 80.765 198,041 +3,640 0.00% 15,994,716
2024-06-17 2024-06-13 81.699 194,401 +4,551 0.00% 15,882,305
2024-06-14 2024-06-12 80.820 189,850 +3,594 0.00% 15,343,603
2024-06-12 2024-06-07 82.358 186,256 +9,101 0.00% 15,339,669
2024-06-11 2024-06-06 81.973 177,155 +955 0.00% 14,521,996
2024-06-07 2024-06-05 85.906 176,200 -29,121 0.00% 15,136,580
2024-06-06 2024-06-04 86.530 205,321 +6,069 0.00% 17,766,390
2024-06-05 2024-06-03 86.473 199,252 -4,406 0.00% 17,229,935
2024-05-29 2024-05-27 84.941 203,658 -882 0.00% 17,298,931
2024-05-22 2024-05-20 83.750 204,540 +14,100 0.00% 17,130,127
2024-05-14 2024-05-10 83.976 190,440 -20,268 0.00% 15,992,482
2024-05-02 2024-04-29 79.040 210,708 +5,287 0.00% 16,654,367
2024-04-22 2024-04-18 78.019 205,421 -2,643 0.00% 16,026,678
2024-04-15 2024-04-11 77.962 208,064 -882 0.00% 16,221,076
2024-04-09 2024-04-05 76.203 208,946 +2,644 0.00% 15,922,309
2024-03-04 2024-02-29 74.671 206,302 -5,287 0.00% 15,404,773
2024-03-01 2024-02-28 75.749 211,589 +881 0.00% 16,027,668
2024-02-26 2024-02-22 78.302 210,708 -881 0.00% 16,498,942
2024-01-29 2024-01-25 76.770 211,589 -1,763 0.00% 16,243,771
2024-01-22 2024-01-18 73.820 213,352 +2,644 0.00% 15,749,617
2023-12-21 2023-12-19 69.735 210,708 +2,203 0.00% 14,693,623
2023-12-18 2023-12-14 70.699 208,505 -8,812 0.00% 14,741,121
2023-10-26 2023-10-24 71.891 217,317 +5,287 0.00% 15,623,067
2023-10-25 2023-10-20 72.912 212,030 +6,169 0.00% 15,459,535
2023-10-16 2023-10-12 73.423 205,861 +2,643 0.00% 15,114,867
2023-10-03 2023-09-28 74.274 203,218 +881 0.00% 15,093,773
2023-09-21 2023-09-19 77.224 202,337 -881 0.00% 15,625,338
2023-09-18 2023-09-14 74.955 203,218 -5,728 0.00% 15,232,142
2023-09-14 2023-09-12 73.877 208,946 +8,812 0.00% 15,436,222
2023-09-06 2023-09-04 74.274 200,134 -440 0.00% 14,864,712
2023-09-05 2023-08-31 79.007 200,574 -16,743 0.00% 15,846,844
2023-09-04 2023-08-30 77.830 217,317 +7,870 0.00% 16,913,785
2023-08-21 2023-08-17 76.653 209,447 +1,699 0.00% 16,054,647
2023-08-18 2023-08-16 77.182 207,748 +6,794 0.00% 16,034,491
2023-06-07 2023-06-05 79.745 200,954 +6,344 0.00% 16,025,090
2023-06-05 2023-06-01 77.065 194,610 +411 0.00% 14,997,534
2023-06-02 2023-05-31 77.552 194,199 +2,462 0.00% 15,060,507
2023-05-29 2023-05-24 79.075 191,737 +820 0.00% 15,161,592
2023-05-22 2023-05-18 79.928 190,917 -2,462 0.00% 15,259,582
2023-05-02 2023-04-27 82.182 193,379 +8,208 0.00% 15,892,252
2023-04-19 2023-04-17 84.070 185,171 -821 0.00% 15,567,406
2023-04-18 2023-04-14 81.573 185,992 -821 0.00% 15,171,867
2023-04-04 2023-03-31 77.491 186,813 -8,207 0.00% 14,476,327
2023-04-03 2023-03-30 75.968 195,020 +8,207 0.00% 14,815,278
2023-03-28 2023-03-24 76.212 186,813 +3,283 0.00% 14,237,331
2023-03-23 2023-03-21 76.394 183,530 -4,924 0.00% 14,020,671
2023-03-14 2023-03-10 75.542 188,454 +2,462 0.00% 14,236,107
2023-03-13 2023-03-09 77.857 185,992 -4,104 0.00% 14,480,692
2023-03-08 2023-03-06 77.978 190,096 -4,514 0.00% 14,823,376
2023-03-03 2023-03-01 73.836 194,610 -8,207 0.00% 14,369,179
2023-02-28 2023-02-24 70.607 202,817 +1,641 0.00% 14,320,295
2023-02-06 2023-02-02 69.206 201,176 -410 0.00% 13,922,547
2023-02-02 2023-01-31 68.475 201,586 -3,283 0.00% 13,803,552
2023-01-31 2023-01-27 69.084 204,869 +4,924 0.00% 14,153,162
2023-01-30 2023-01-26 68.901 199,945 -2,462 0.00% 13,776,451
2023-01-19 2023-01-17 66.891 202,407 +4,104 0.00% 13,539,170
2023-01-13 2023-01-11 65.551 198,303 -12,311 0.00% 12,998,874
2023-01-12 2023-01-10 64.820 210,614 -16,415 0.00% 13,651,899
2022-12-13 2022-12-09 62.931 227,029 +2,462 0.00% 14,287,158
2022-12-06 2022-12-02 62.565 224,567 -1,641 0.00% 14,050,137
2022-11-25 2022-11-23 62.261 226,208 -4,925 0.00% 14,083,904
2022-11-18 2022-11-16 60.311 231,133 -1,641 0.00% 13,939,954
2022-11-15 2022-11-11 59.946 232,774 -5,335 0.00% 13,953,841
2022-11-09 2022-11-07 58.667 238,109 -1,231 0.00% 13,969,031
2022-11-01 2022-10-28 58.667 239,340 +4,103 0.00% 14,041,250
2022-10-27 2022-10-25 59.093 235,237 +6,566 0.00% 13,900,856
2022-10-25 2022-10-21 60.494 228,671 +19,698 0.00% 13,833,260
2022-10-14 2022-10-12 61.042 208,973 +3,283 0.00% 12,756,223
2022-10-03 2022-09-29 60.799 205,690 +3,283 0.00% 12,505,697
2022-09-30 2022-09-28 61.042 202,407 +6,566 0.00% 12,355,418
2022-09-27 2022-09-23 63.114 195,841 -12,311 0.00% 12,360,259
2022-09-21 2022-09-19 62.687 208,152 -821 0.00% 13,048,487
2022-09-15 2022-09-13 63.357 208,973 -36,112 0.00% 13,239,991
2022-09-14 2022-09-09 62.505 245,085 -8,208 0.00% 15,318,925
2022-09-09 2022-09-07 60.799 253,293 +411 0.00% 15,399,901
2022-09-08 2022-09-06 60.860 252,882 -411 0.00% 15,390,318
2022-09-07 2022-09-05 66.096 253,293 -4,924 0.00% 16,741,539
2022-09-06 2022-09-02 65.968 258,217 +10,935 0.00% 17,034,141
2022-09-02 2022-08-31 66.923 247,282 -1,572 0.00% 16,548,739
2022-08-30 2022-08-26 66.923 248,854 -8,646 0.00% 16,653,941
2022-08-23 2022-08-19 66.923 257,500 -2,358 0.00% 17,232,553
2022-08-16 2022-08-12 66.795 259,858 -3,144 0.00% 17,357,295
2022-08-05 2022-08-03 62.660 263,002 -786 0.00% 16,479,800
2022-08-04 2022-08-02 62.597 263,788 +6,288 0.00% 16,512,270
2022-07-27 2022-07-25 63.360 257,500 +1,572 0.00% 16,315,231
2022-07-26 2022-07-22 63.487 255,928 +6,288 0.00% 16,248,190
2022-07-25 2022-07-21 63.678 249,640 +1,572 0.00% 15,896,624
2022-07-19 2022-07-15 62.279 248,068 +1,572 0.00% 15,449,346
2022-07-15 2022-07-13 63.042 246,496 +4,716 0.00% 15,539,613
2022-07-14 2022-07-12 63.042 241,780 +9,432 0.00% 15,242,306
2022-07-06 2022-07-04 62.215 232,348 -786 0.00% 14,455,544
2022-06-30 2022-06-28 62.279 233,134 +1,572 0.00% 14,519,276
2022-06-29 2022-06-27 62.151 231,562 +785 0.00% 14,391,913
2022-06-28 2022-06-24 62.088 230,777 +786 0.00% 14,328,443
2022-06-27 2022-06-23 62.406 229,991 +4,716 0.00% 14,352,796
2022-06-15 2022-06-13 62.915 225,275 +3,930 0.00% 14,173,136
2022-06-14 2022-06-10 63.615 221,345 +1,572 0.00% 14,080,769
2022-06-09 2022-06-07 63.869 219,773 +3,144 0.00% 14,036,690
2022-05-27 2022-05-25 64.887 216,629 -6,681 0.00% 14,056,378
2022-05-26 2022-05-24 70.545 223,310 -4,716 0.00% 15,753,348
2022-05-25 2022-05-23 70.011 228,026 +10,475 0.00% 15,964,403
2022-05-11 2022-05-06 68.344 217,551 +2,999 0.00% 14,868,391
2022-05-05 2022-05-03 69.345 214,552 +1,875 0.00% 14,878,013
2022-05-04 2022-04-29 69.878 212,677 +7,499 0.00% 14,861,438
2022-05-03 2022-04-28 69.611 205,178 +375 0.00% 14,282,700
2022-04-21 2022-04-19 73.879 204,803 +7,499 0.00% 15,130,563
2022-04-08 2022-04-06 73.812 197,304 -750 0.00% 14,563,392
2022-03-28 2022-03-24 74.679 198,054 -5,249 0.00% 14,790,425
2022-03-25 2022-03-23 72.478 203,303 -1,500 0.00% 14,735,075
2022-03-21 2022-03-17 68.678 204,803 -7,499 0.00% 14,065,415
2022-03-17 2022-03-15 64.410 212,302 +8,999 0.00% 13,674,462
2022-03-15 2022-03-11 68.744 203,303 +2,999 0.00% 13,975,954
2022-03-10 2022-03-08 68.211 200,304 +4,499 0.00% 13,662,944
2022-03-09 2022-03-07 68.811 195,805 +375 0.00% 13,473,564
2022-03-04 2022-03-02 69.678 195,430 +1,500 0.00% 13,617,160
2022-03-02 2022-02-28 70.411 193,930 -3,749 0.00% 13,654,882
2022-03-01 2022-02-25 70.878 197,679 +1,125 0.00% 14,011,119
2022-02-28 2022-02-24 72.012 196,554 +7,873 0.00% 14,154,178
2022-02-22 2022-02-18 73.078 188,681 +6,749 0.00% 13,788,523
2022-02-18 2022-02-16 74.145 181,932 +375 0.00% 13,489,408
2022-02-17 2022-02-15 72.812 181,557 -11,248 0.00% 13,219,489
2022-02-14 2022-02-10 75.079 192,805 -3,749 0.00% 14,475,571
2022-02-11 2022-02-09 77.212 196,554 -2,625 0.00% 15,176,425
2022-02-10 2022-02-08 75.012 199,179 +2,250 0.00% 14,940,843
2022-02-09 2022-02-07 74.679 196,929 -3,750 0.00% 14,706,412
2022-02-08 2022-02-04 72.478 200,679 -1,874 0.00% 14,544,892
2022-02-07 2022-01-31 70.011 202,553 -134,979 0.00% 14,181,005
2022-01-19 2022-01-17 67.411 337,532 -750 0.00% 22,753,339
2022-01-11 2022-01-07 66.277 338,282 -749 0.00% 22,420,448
2022-01-10 2022-01-06 65.544 339,031 +749 0.00% 22,221,427
2022-01-07 2022-01-05 66.144 338,282 -749 0.00% 22,375,337
2021-12-16 2021-12-14 61.477 339,031 +11,998 0.00% 20,842,478
2021-12-14 2021-12-10 61.610 327,033 -29,995 0.00% 20,148,493
2021-12-13 2021-12-09 62.077 357,028 +29,995 0.00% 22,163,124
2021-12-10 2021-12-08 62.143 327,033 -14,998 0.00% 20,322,939
2021-12-09 2021-12-07 62.210 342,031 +14,998 0.00% 21,277,771
2021-11-30 2021-11-26 62.543 327,033 +7,498 0.00% 20,453,773
2021-11-17 2021-11-15 63.010 319,535 +7,499 0.00% 20,133,963
2021-11-15 2021-11-11 63.410 312,036 +7,499 0.00% 19,786,284
2021-11-10 2021-11-08 64.344 304,537 +7,499 0.00% 19,595,051
2021-11-08 2021-11-04 64.610 297,038 +7,499 0.00% 19,191,760
2021-11-02 2021-10-29 64.344 289,539 +14,997 0.00% 18,630,024
2021-10-29 2021-10-27 65.011 274,542 +7,499 0.00% 17,848,118
2021-09-28 2021-09-24 62.944 267,043 +7,499 0.00% 16,808,626
2021-09-23 2021-09-20 62.677 259,544 +7,499 0.00% 16,267,390
2021-09-21 2021-09-17 63.744 252,045 +7,498 0.00% 16,066,268
2021-09-13 2021-09-09 64.344 244,547 +7,499 0.00% 15,735,070
2021-09-10 2021-09-08 64.877 237,048 +7,499 0.00% 15,379,002
2021-09-06 2021-09-02 64.677 229,549 -750 0.00% 14,846,571
2021-09-02 2021-08-31 62.877 230,299 +3,749 0.00% 14,480,474
2021-08-31 2021-08-27 63.277 226,550 +750 0.00% 14,335,383
2021-08-25 2021-08-23 70.337 225,800 +14,511 0.00% 15,882,044
2021-08-24 2021-08-20 69.717 211,289 +3,991 0.00% 14,730,385
2021-08-20 2021-08-18 70.888 207,298 +14,516 0.00% 14,694,919
2021-08-19 2021-08-17 70.543 192,782 +14,879 0.00% 13,599,506
2021-08-18 2021-08-16 71.508 177,903 -1,452 0.00% 12,721,471
2021-08-17 2021-08-13 71.439 179,355 +14,516 0.00% 12,812,945
2021-07-29 2021-07-27 66.203 164,839 -2,903 0.00% 10,912,897
2021-07-28 2021-07-26 67.168 167,742 -726 0.00% 11,266,866
2021-07-15 2021-07-13 65.377 168,468 -3,629 0.00% 11,013,880
2021-07-12 2021-07-08 64.481 172,097 +15,605 0.00% 11,097,007
2021-07-09 2021-07-07 65.446 156,492 +3,629 0.00% 10,241,710
2021-06-23 2021-06-21 67.030 152,863 -726 0.00% 10,246,415
2021-06-21 2021-06-17 65.446 153,589 +1,452 0.00% 10,051,721
2021-06-17 2021-06-15 66.134 152,137 +726 0.00% 10,061,501
2021-06-11 2021-06-09 67.375 151,411 -5,807 0.00% 10,201,241
2021-06-04 2021-06-02 66.823 157,218 +726 0.00% 10,505,838
2021-05-31 2021-05-27 68.615 156,492 +3,629 0.00% 10,737,624
2021-05-28 2021-05-26 68.890 152,863 +2,903 0.00% 10,530,745
2021-05-24 2021-05-20 68.683 149,960 +3,629 0.00% 10,299,765
2021-05-10 2021-05-06 68.959 146,331 -363 0.00% 10,090,836
2021-05-04 2021-04-30 74.156 146,694 +2,178 0.00% 10,878,177
2021-05-03 2021-04-29 74.726 144,516 +4,891 0.00% 10,799,102
2021-04-28 2021-04-26 74.298 139,625 +701 0.00% 10,373,883
2021-04-27 2021-04-23 74.797 138,924 +701 0.00% 10,391,140
2021-04-26 2021-04-22 76.009 138,223 -1,402 0.00% 10,506,255
2021-04-21 2021-04-19 74.298 139,625 +2,104 0.00% 10,373,883
2021-04-20 2021-04-16 73.015 137,521 +4,908 0.00% 10,041,056
2021-04-19 2021-04-15 70.876 132,613 -1,402 0.00% 9,399,027
2021-04-14 2021-04-12 71.517 134,015 +350 0.00% 9,584,396
2021-04-13 2021-04-09 71.660 133,665 +351 0.00% 9,578,427
2021-03-31 2021-03-29 72.729 133,314 -2,805 0.00% 9,695,860
2021-03-30 2021-03-26 72.373 136,119 +3,156 0.00% 9,851,338
2021-03-25 2021-03-23 74.369 132,963 +1,402 0.00% 9,888,389
2021-03-24 2021-03-22 75.011 131,561 +3,506 0.00% 9,868,550
2021-03-23 2021-03-19 75.510 128,055 +1,403 0.00% 9,669,476
2021-03-22 2021-03-18 76.437 126,652 +701 0.00% 9,680,934
2021-03-18 2021-03-16 75.653 125,951 -2,454 0.00% 9,528,563
2021-03-16 2021-03-12 74.156 128,405 +9,817 0.00% 9,521,946
2021-03-15 2021-03-11 76.081 118,588 +1,402 0.00% 9,022,265
2021-03-12 2021-03-10 76.580 117,186 +701 0.00% 8,974,090
2021-03-11 2021-03-09 78.220 116,485 +4,909 0.00% 9,111,441
2021-03-10 2021-03-08 80.216 111,576 -3,506 0.00% 8,950,220
2021-03-08 2021-03-04 78.434 115,082 +3,506 0.00% 9,026,315
2021-03-05 2021-03-03 80.216 111,576 -1,402 0.00% 8,950,220
2021-03-02 2021-02-26 76.580 112,978 -7,013 0.00% 8,651,842
2021-02-25 2021-02-23 79.717 119,991 -5,960 0.00% 9,565,351
2021-02-24 2021-02-22 79.361 125,951 -2,104 0.00% 9,995,562
2021-02-23 2021-02-19 76.651 128,055 -5,960 0.00% 9,815,568
2021-02-22 2021-02-18 72.016 134,015 -5,260 0.00% 9,651,286
2021-02-19 2021-02-17 70.590 139,275 -701 0.00% 9,831,477
2021-02-18 2021-02-16 68.237 139,976 +701 0.00% 9,551,596
2021-02-16 2021-02-09 66.312 139,275 -12,972 0.00% 9,235,630
2021-02-08 2021-02-04 67.453 152,247 +8,415 0.00% 10,269,524
2021-02-04 2021-02-02 68.879 143,832 +701 0.00% 9,907,021
2021-02-03 2021-02-01 69.093 143,131 -2,104 0.00% 9,889,354
2021-01-29 2021-01-27 68.309 145,235 +701 0.00% 9,920,812
2021-01-27 2021-01-25 67.239 144,534 +8,064 0.00% 9,718,341
2021-01-26 2021-01-22 67.881 136,470 -3,155 0.00% 9,263,702
2021-01-22 2021-01-20 69.877 139,625 +3,506 0.00% 9,756,627
2021-01-21 2021-01-19 71.161 136,119 -2,805 0.00% 9,686,340
2021-01-20 2021-01-18 70.163 138,924 -8,765 0.00% 9,747,266
2021-01-18 2021-01-14 67.239 147,689 -4,909 0.00% 9,930,481
2021-01-15 2021-01-13 65.528 152,598 -11,921 0.00% 9,999,419
2021-01-14 2021-01-12 66.740 164,519 -350 0.00% 10,980,000
2021-01-13 2021-01-11 62.604 164,869 +8,765 0.00% 10,321,527
2021-01-12 2021-01-08 59.182 156,104 +20,686 0.00% 9,238,523
2021-01-11 2021-01-07 61.749 135,418 +3,506 0.00% 8,361,895
2021-01-08 2021-01-06 66.526 131,912 -3,506 0.00% 8,775,591
2021-01-07 2021-01-05 65.742 135,418 +4,558 0.00% 8,902,618
2021-01-06 2021-01-04 62.533 130,860 +351 0.00% 8,183,083
2021-01-05 2020-12-31 63.032 130,509 +2,454 0.00% 8,226,274
2020-12-15 2020-12-11 63.175 128,055 +8,415 0.00% 8,089,854
2020-12-14 2020-12-10 64.102 119,640 +351 0.00% 7,669,137
2020-12-11 2020-12-09 64.458 119,289 +12,622 0.00% 7,689,166
2020-12-10 2020-12-08 64.815 106,667 +7,713 0.00% 6,913,602
2020-12-09 2020-12-07 66.098 98,954 +3,857 0.00% 6,540,689
2020-11-27 2020-11-25 67.881 95,097 +4,207 0.00% 6,455,267
2020-11-26 2020-11-24 67.667 90,890 +7,013 0.00% 6,150,250
2020-11-23 2020-11-19 67.168 83,877 +701 0.00% 5,633,836
2020-11-20 2020-11-18 67.097 83,176 +350 0.00% 5,580,821
2020-11-19 2020-11-17 67.596 82,826 +702 0.00% 5,598,677
2020-11-18 2020-11-16 68.665 82,124 +1,051 0.00% 5,639,061
2020-11-17 2020-11-13 71.303 81,073 +702 0.00% 5,780,783
2020-11-13 2020-11-11 76.936 80,371 -1,753 0.00% 6,183,456
2020-11-04 2020-11-02 69.236 82,124 -3,507 0.00% 5,685,907
2020-11-03 2020-10-30 67.239 85,631 +351 0.00% 5,757,754
2020-11-02 2020-10-29 68.594 85,280 +6,311 0.00% 5,849,688
2020-10-29 2020-10-27 71.731 78,969 -4,207 0.00% 5,664,545
2020-10-27 2020-10-22 72.016 83,176 +701 0.00% 5,990,041
2020-10-19 2020-10-15 71.660 82,475 +701 0.00% 5,910,154
2020-10-16 2020-10-14 73.157 81,774 -701 0.00% 5,982,367
2020-09-29 2020-09-25 71.803 82,475 -701 0.00% 5,921,916
2020-09-24 2020-09-22 73.443 83,176 +3,506 0.00% 6,108,656
2020-09-18 2020-09-16 75.724 79,670 +701 0.00% 6,032,950
2020-09-16 2020-09-14 76.722 78,969 -701 0.00% 6,058,698
2020-09-14 2020-09-10 75.796 79,670 +701 0.00% 6,038,631
2020-09-11 2020-09-09 76.794 78,969 -701 0.00% 6,064,329
2020-09-07 2020-09-03 75.582 79,670 +701 0.00% 6,021,589
2020-09-04 2020-09-02 75.653 78,969 +1,052 0.00% 5,974,237
2020-09-02 2020-08-31 77.222 77,917 +1,052 0.00% 6,016,877
2020-09-01 2020-08-28 79.575 76,865 +701 0.00% 6,116,504
2020-08-31 2020-08-27 79.789 76,164 +1,052 0.00% 6,077,014
2020-08-28 2020-08-26 86.307 75,112 -21,738 0.00% 6,482,674
2020-08-27 2020-08-25 85.428 96,850 +3,538 0.00% 8,273,733
2020-08-21 2020-08-19 86.160 93,312 +683 0.00% 8,039,796
2020-08-20 2020-08-18 87.624 92,629 -1,024 0.00% 8,116,563
2020-08-17 2020-08-13 86.380 93,653 -342 0.00% 8,089,743
2020-08-13 2020-08-11 83.086 93,995 -2,732 0.00% 7,809,652
2020-08-11 2020-08-07 78.840 96,727 -1,366 0.00% 7,625,959
2020-08-10 2020-08-06 79.133 98,093 +683 0.00% 7,762,377
2020-08-07 2020-08-05 81.256 97,410 +683 0.00% 7,915,121
2020-08-04 2020-07-31 77.742 96,727 -6,830 0.00% 7,519,748
2020-07-28 2020-07-24 78.328 103,557 -683 0.00% 8,111,371
2020-07-27 2020-07-23 77.522 104,240 -4,782 0.00% 8,080,931
2020-07-22 2020-07-20 78.694 109,022 -683 0.00% 8,579,336
2020-07-21 2020-07-17 79.279 109,705 -13,319 0.00% 8,697,329
2020-07-20 2020-07-16 78.986 123,024 -15,026 0.00% 9,717,227
2020-07-17 2020-07-15 79.133 138,050 -19,467 0.00% 10,924,288
2020-07-16 2020-07-14 79.645 157,517 -20,491 0.00% 12,545,483
2020-07-14 2020-07-10 80.377 178,008 +1,025 0.00% 14,307,801
2020-07-13 2020-07-09 82.573 176,983 +1,025 0.00% 14,614,087
2020-07-10 2020-07-08 82.134 175,958 +2,732 0.00% 14,452,165
2020-07-09 2020-07-07 82.573 173,226 -2,732 0.00% 14,303,859
2020-07-08 2020-07-06 84.843 175,958 -9,221 0.00% 14,928,752
2020-07-07 2020-07-03 80.011 185,179 +683 0.00% 14,816,408
2020-06-26 2020-06-23 80.158 184,496 +2,732 0.00% 14,788,772
2020-06-17 2020-06-15 77.742 181,764 +1,024 0.00% 14,130,692
2020-06-16 2020-06-12 79.426 180,740 -683 0.00% 14,355,392
2020-06-15 2020-06-11 80.158 181,423 +6,831 0.00% 14,542,448
2020-06-12 2020-06-10 81.622 174,592 -342 0.00% 14,250,505
2020-06-11 2020-06-09 81.841 174,934 -6,830 0.00% 14,316,837
2020-06-10 2020-06-08 78.986 181,764 +683 0.00% 14,356,890
2020-06-09 2020-06-05 80.011 181,081 +683 0.00% 14,488,522
2020-06-05 2020-06-03 80.450 180,398 +683 0.00% 14,513,109
2020-06-04 2020-06-02 80.450 179,715 +6,830 0.00% 14,458,161
2020-05-25 2020-05-21 87.151 172,885 +4,974 0.00% 15,067,095
2020-05-22 2020-05-20 84.432 167,911 +331 0.00% 14,177,099
2020-05-14 2020-05-12 87.378 167,580 +331 0.00% 14,642,727
2020-05-13 2020-05-11 89.341 167,249 -662 0.00% 14,942,205
2020-05-11 2020-05-07 89.266 167,911 +5,042 0.00% 14,988,668
2020-04-07 2020-04-03 91.607 162,869 -662 0.00% 14,919,891
2020-03-31 2020-03-27 85.414 163,531 -662 0.00% 13,967,835
2020-03-17 2020-03-13 79.901 164,193 +1,324 0.00% 13,119,181
2020-03-16 2020-03-12 83.753 162,869 -662 0.00% 13,640,691
2020-03-03 2020-02-28 92.588 163,531 +3,972 0.00% 15,141,084
2020-03-02 2020-02-27 95.760 159,559 +662 0.00% 15,279,423
2020-02-06 2020-02-04 96.365 158,897 +662 0.00% 15,312,030
2020-02-03 2020-01-30 97.573 158,235 +662 0.00% 15,439,437
2020-01-30 2020-01-24 105.276 157,573 -662 0.00% 16,588,648
2020-01-29 2020-01-22 104.823 158,235 +331 0.00% 16,586,640
2019-12-10 2019-12-06 89.568 157,904 -662 0.00% 14,143,088
2019-11-20 2019-11-18 93.042 158,566 +1,324 0.00% 14,753,233
2019-11-18 2019-11-14 92.437 157,242 +6,621 0.00% 14,535,045
2019-11-12 2019-11-08 97.120 150,621 +4,635 0.00% 14,628,268
2019-10-21 2019-10-17 99.763 145,986 -3,311 0.00% 14,563,992
2019-10-04 2019-10-02 98.404 149,297 +331 0.00% 14,691,357
2019-09-11 2019-09-09 99.687 148,966 +1,324 0.00% 14,850,036
2019-08-29 2019-08-27 101.121 147,642 +4,063 0.00% 14,929,667
2019-08-19 2019-08-15 102.203 143,579 -323 0.00% 14,674,214
2019-08-13 2019-08-09 100.348 143,902 +323 0.00% 14,440,226
2019-08-02 2019-07-31 103.208 143,579 +1,294 0.00% 14,818,514
2019-07-24 2019-07-22 107.151 142,285 -6,468 0.00% 15,245,961
2019-06-25 2019-06-21 109.779 148,753 +647 0.00% 16,330,013
2019-06-18 2019-06-14 105.605 148,106 +647 0.00% 15,640,687
2019-06-17 2019-06-13 106.610 147,459 +646 0.00% 15,720,560
2019-06-13 2019-06-11 108.079 146,813 +1,294 0.00% 15,867,341
2019-06-05 2019-06-03 108.929 145,519 -970 0.00% 15,851,237
2019-05-27 2019-05-23 113.634 146,489 +2,776 0.00% 16,646,082
2019-05-16 2019-05-14 113.634 143,713 +31,725 0.00% 16,330,635
2019-05-06 2019-05-02 116.628 111,988 +25,697 0.00% 13,060,955
2019-04-29 2019-04-25 116.865 86,291 +317 0.00% 10,084,361
2019-04-16 2019-04-12 121.356 85,974 +317 0.00% 10,433,490
2019-04-12 2019-04-10 122.696 85,657 +25,380 0.00% 10,509,770
2019-04-02 2019-03-29 126.085 60,277 +317 0.00% 7,599,996
2019-03-28 2019-03-26 127.188 59,960 +635 0.00% 7,626,177
2019-03-25 2019-03-21 130.970 59,325 +634 0.00% 7,769,812
2019-03-14 2019-03-12 133.334 58,691 -2,538 0.00% 7,825,527
2019-03-06 2019-03-04 128.685 61,229 +635 0.00% 7,879,254
2019-02-27 2019-02-25 130.261 60,594 +1,269 0.00% 7,893,038
2019-02-14 2019-02-12 130.025 59,325 -635 0.00% 7,713,712
2019-01-29 2019-01-25 127.897 59,960 +635 0.00% 7,668,702
2019-01-18 2019-01-16 128.291 59,325 -1,269 0.00% 7,610,863
2019-01-17 2019-01-15 128.606 60,594 +634 0.00% 7,792,764
2019-01-15 2019-01-11 126.085 59,960 -1,269 0.00% 7,560,027
2019-01-09 2019-01-07 122.854 61,229 -63,449 0.00% 7,522,203
2018-12-13 2018-12-11 119.307 124,678 -635 0.00% 14,875,016
2018-12-12 2018-12-10 121.278 125,313 -634 0.00% 15,197,652
2018-11-28 2018-11-26 122.538 125,947 +62,815 0.00% 15,433,341
2018-10-19 2018-10-16 122.460 63,132 -635 0.00% 7,731,118
2018-10-15 2018-10-11 123.720 63,767 -951 0.00% 7,889,280
2018-10-05 2018-10-03 119.544 64,718 -691 0.00% 7,736,640
2018-08-30 2018-08-28 120.023 65,409 +1,593 0.00% 7,850,594
2018-08-20 2018-08-16 117.115 63,816 -3,096 0.00% 7,473,840
2018-07-20 2018-07-18 109.765 66,912 +1,239 0.00% 7,344,626
2018-06-08 2018-06-06 117.196 65,673 -61,905 0.00% 7,696,628
2018-05-24 2018-05-21 121.108 127,578 +2,759 0.00% 15,450,679
2018-05-17 2018-05-15 122.263 124,819 +659 0.00% 15,260,804
2018-04-13 2018-04-11 121.686 124,160 -909 0.00% 15,108,483
2018-04-11 2018-04-09 121.355 125,069 -908 0.00% 15,177,795
2018-04-06 2018-04-03 119.787 125,977 -606 0.00% 15,090,386
2018-03-07 2018-03-05 116.072 126,583 +909 0.00% 14,692,726
2018-03-02 2018-02-28 121.190 125,674 +605 0.00% 15,230,465
2018-02-21 2018-02-15 122.511 125,069 +303 0.00% 15,322,345
2018-02-14 2018-02-12 122.181 124,766 +606 0.00% 15,244,024
2018-02-08 2018-02-06 128.538 124,160 +3,028 0.00% 15,959,232
2018-01-25 2018-01-23 134.729 121,132 -1,211 0.00% 16,320,021
2018-01-23 2018-01-19 132.913 122,343 +605 0.00% 16,260,978
2018-01-22 2018-01-18 134.482 121,738 +1,212 0.00% 16,371,516
2018-01-12 2018-01-10 127.795 120,526 +1,514 0.00% 15,402,576
2017-12-29 2017-12-27 129.446 119,012 +3,028 0.00% 15,405,595
2017-12-13 2017-12-11 125.318 115,984 +60,566 0.00% 14,534,882
2017-12-12 2017-12-08 125.483 55,418 +606 0.00% 6,954,023
2017-12-06 2017-12-04 129.611 54,812 -1,211 0.00% 7,104,229
2017-11-09 2017-11-07 130.601 56,023 -2,726 0.00% 7,316,687
2017-10-30 2017-10-26 128.868 58,749 -1,211 0.00% 7,570,857
2017-10-17 2017-10-13 129.446 59,960 +605 0.00% 7,761,566
2017-09-25 2017-09-21 132.335 59,355 +606 0.00% 7,854,752
2017-09-22 2017-09-20 133.243 58,749 -303 0.00% 7,827,907
2017-08-31 2017-08-29 153.861 59,052 +3,224 0.00% 9,085,772
2017-08-29 2017-08-25 153.162 55,828 -22,331 0.00% 8,550,726
2017-08-15 2017-08-11 153.162 78,159 -61,841 0.00% 11,970,986
2017-08-14 2017-08-10 151.939 140,000 -6,012 0.00% 21,271,525
2017-07-11 2017-07-07 141.286 146,012 -573 0.00% 20,629,486
2017-07-10 2017-07-06 140.238 146,585 -3,149 0.00% 20,556,842
2017-07-07 2017-07-05 141.636 149,734 +573 0.00% 21,207,653
2017-07-05 2017-07-03 144.692 149,161 +572 0.00% 21,582,370
2017-07-04 2017-06-30 144.692 148,589 +5,726 0.00% 21,499,606
2017-06-30 2017-06-28 144.779 142,863 -2,290 0.00% 20,683,576
2017-06-28 2017-06-26 145.128 145,153 +1,431 0.00% 21,065,820
2017-06-19 2017-06-15 146.002 143,722 +2,863 0.00% 20,983,641
2017-06-02 2017-05-31 153.169 140,859 +2,014 0.00% 21,575,170
2017-05-31 2017-05-26 152.637 138,845 -282 0.00% 21,192,888
2017-05-29 2017-05-25 153.877 139,127 +56,159 0.00% 21,408,482
2017-04-26 2017-04-24 146.702 82,968 +282 0.00% 12,171,541
2017-04-25 2017-04-21 148.562 82,686 +564 0.00% 12,283,996
2017-04-24 2017-04-20 149.094 82,122 -7,055 0.00% 12,243,857
2017-04-20 2017-04-18 148.030 89,177 +282 0.00% 13,200,912
2017-04-05 2017-03-31 150.688 88,895 +1,129 0.00% 13,395,418
2017-03-31 2017-03-29 153.080 87,766 +2,822 0.00% 13,435,216
2017-03-27 2017-03-23 154.586 84,944 -564 0.00% 13,131,150
2017-03-23 2017-03-21 160.078 85,508 -68,576 0.00% 13,687,985
2017-03-22 2017-03-20 160.078 154,084 -565 0.00% 24,665,523
2017-03-17 2017-03-15 148.030 154,649 +2,822 0.00% 22,892,762
2017-02-28 2017-02-24 153.257 151,827 +2,540 0.00% 23,268,572
2017-02-23 2017-02-21 154.054 149,287 -22,576 0.00% 22,998,325
2017-02-22 2017-02-20 154.409 171,863 +282 0.00% 26,537,157
2017-02-21 2017-02-17 153.434 171,581 +45,153 0.00% 26,326,414
2017-02-10 2017-02-08 156.801 126,428 +67,729 0.00% 19,823,994
2017-02-03 2017-02-01 157.066 58,699 -282 0.00% 9,219,642
2017-02-01 2017-01-25 153.789 58,981 -5,644 0.00% 9,070,610
2017-01-17 2017-01-13 151.220 64,625 -847 0.00% 9,772,568
2016-12-19 2016-12-15 144.930 65,472 -846 0.00% 9,488,849
2016-12-13 2016-12-09 148.119 66,318 -1,129 0.00% 9,822,959
2016-12-06 2016-12-02 149.359 67,447 +1,129 0.00% 10,073,835
2016-12-02 2016-11-30 149.979 66,318 +282 0.00% 9,946,333
2016-11-30 2016-11-28 150.157 66,036 +564 0.00% 9,915,739
2016-11-21 2016-11-17 150.157 65,472 +3,105 0.00% 9,831,051
2016-11-16 2016-11-14 148.828 62,367 +282 0.00% 9,281,940
2016-11-15 2016-11-11 149.271 62,085 +6,491 0.00% 9,267,471
2016-11-11 2016-11-09 153.789 55,594 +1,128 0.00% 8,549,727
2016-11-01 2016-10-28 156.269 54,466 +1,129 0.00% 8,511,355
2016-10-31 2016-10-27 157.864 53,337 +565 0.00% 8,419,977
2016-09-14 2016-09-12 167.431 52,772 +282 0.00% 8,835,680
2016-09-01 2016-08-30 174.304 52,490 +816 0.00% 9,149,218
2016-08-15 2016-08-11 174.034 51,674 -27,782 0.00% 8,993,036
2016-08-09 2016-08-05 173.584 79,456 -3,056 0.00% 13,792,300
2016-07-25 2016-07-21 176.374 82,512 -556 0.00% 14,552,948
2016-07-20 2016-07-18 168.815 83,068 -1,111 0.00% 14,023,111
2016-07-19 2016-07-15 167.735 84,179 -278 0.00% 14,119,765
2016-07-18 2016-07-14 166.475 84,457 -556 0.00% 14,059,995
2016-07-14 2016-07-12 163.956 85,013 -1,111 0.00% 13,938,354
2016-06-15 2016-06-13 157.117 86,124 -12,348 0.00% 13,531,509
2016-06-02 2016-05-31 161.594 98,472 +1,302 0.00% 15,912,498
2016-05-05 2016-05-03 160.317 97,170 -21,931 0.00% 15,578,045
2016-05-03 2016-04-28 166.792 119,101 +21,931 0.00% 19,865,111
2016-04-21 2016-04-19 163.327 97,170 +27,415 0.00% 15,870,466
2016-03-24 2016-03-22 152.840 69,755 -2,742 0.00% 10,661,326
2016-03-21 2016-03-17 154.207 72,497 +2,742 0.00% 11,179,581
2016-03-04 2016-03-02 155.484 69,755 -16,449 0.00% 10,845,801
2016-03-02 2016-02-29 149.921 86,204 +16,449 0.00% 12,923,826
2016-02-01 2016-01-28 154.481 69,755 -549 0.00% 10,775,828
2016-01-26 2016-01-22 150.742 70,304 -548 0.00% 10,597,777
2016-01-14 2016-01-12 145.271 70,852 +548 0.00% 10,292,711
2016-01-12 2016-01-08 149.648 70,304 +549 0.00% 10,520,842
2015-12-18 2015-12-16 163.236 69,755 +3,015 0.00% 11,386,500
2015-12-02 2015-11-30 160.682 66,740 +823 0.00% 10,723,931
2015-12-01 2015-11-27 161.959 65,917 +548 0.00% 10,675,846
2015-11-12 2015-11-10 165.333 65,369 +548 0.00% 10,807,656
2015-10-29 2015-10-27 173.267 64,821 -274 0.00% 11,231,331
2015-10-27 2015-10-23 170.257 65,095 -1,096 0.00% 11,082,911
2015-10-26 2015-10-22 169.163 66,191 -32,898 0.00% 11,197,079
2015-10-19 2015-10-15 170.896 99,089 +5,483 0.00% 16,933,897
2015-10-15 2015-10-13 168.798 93,606 +27,415 0.00% 15,800,542
2015-10-12 2015-10-08 169.710 66,191 -43,863 0.00% 11,233,296
2015-10-09 2015-10-07 172.993 110,054 +1,096 0.00% 19,038,602
2015-10-02 2015-09-29 167.886 108,958 +274 0.00% 18,292,573
2015-09-18 2015-09-16 170.531 108,684 -1,096 0.00% 18,533,998
2015-09-17 2015-09-15 164.421 109,780 +1,096 0.00% 18,050,151
2015-09-15 2015-09-11 166.975 108,684 -1,645 0.00% 18,147,460
2015-09-14 2015-09-10 167.248 110,329 +1,645 0.00% 18,452,317
2015-09-10 2015-09-08 167.248 108,684 +5,483 0.00% 18,177,194
2015-09-09 2015-09-07 162.871 103,201 +11,514 0.00% 16,808,434
2015-09-07 2015-09-02 170.176 91,687 +2,067 0.00% 15,602,887
2015-08-28 2015-08-26 167.208 89,620 +5,392 0.00% 14,985,174
2015-08-25 2015-08-21 186.034 84,228 +1,078 0.00% 15,669,262
2015-08-04 2015-07-31 188.260 83,150 -12,131 0.00% 15,653,787
2015-08-03 2015-07-30 185.292 95,281 -539 0.00% 17,654,805
2015-07-30 2015-07-28 181.304 95,820 -1,078 0.00% 17,372,569
2015-07-20 2015-07-16 180.933 96,898 -270 0.00% 17,532,070
2015-07-13 2015-07-09 169.897 97,168 +270 0.00% 16,508,585
2015-07-03 2015-06-30 184.086 96,898 +3,774 0.00% 17,837,601
2015-07-02 2015-06-29 184.086 93,124 +2,696 0.00% 17,142,859
2015-06-30 2015-06-26 185.106 90,428 +10,783 0.00% 16,738,810
2015-06-26 2015-06-24 191.413 79,645 +5,391 0.00% 15,245,067
2015-06-11 2015-06-09 183.623 74,254 +1,079 0.00% 13,634,718
2015-06-04 2015-06-02 193.220 73,175 -631 0.00% 14,138,873
2015-06-02 2015-05-29 191.904 73,806 +2,394 0.00% 14,163,688
2015-06-01 2015-05-28 194.160 71,412 +1,064 0.00% 13,865,338
2015-05-28 2015-05-26 199.986 70,348 -26,602 0.00% 14,068,647
2015-05-22 2015-05-20 194.724 96,950 +266 0.00% 18,878,458
2015-05-11 2015-05-07 202.430 96,684 -2,660 0.00% 19,571,732
2015-04-24 2015-04-22 215.211 99,344 +1,064 0.00% 21,379,920
2015-04-23 2015-04-21 217.842 98,280 -1,330 0.00% 21,409,550
2015-04-22 2015-04-20 202.618 99,610 -1,862 0.00% 20,182,764
2015-04-21 2015-04-17 202.430 101,472 -4,256 0.00% 20,540,966
2015-04-20 2015-04-16 198.295 105,728 -798 0.00% 20,965,317
2015-04-16 2015-04-14 205.437 106,526 +3,192 0.00% 21,884,404
2015-04-15 2015-04-13 208.632 103,334 +4,788 0.00% 21,558,829
2015-04-14 2015-04-10 207.881 98,546 -798 0.00% 20,485,807
2015-04-13 2015-04-09 206.565 99,344 -20,217 0.00% 20,520,989
2015-04-10 2015-04-08 206.001 119,561 +532 0.00% 24,629,696
2015-04-01 2015-03-30 188.897 119,029 +26,602 0.00% 22,484,218
2015-03-27 2015-03-25 191.904 92,427 -532 0.00% 17,737,138
2015-03-26 2015-03-24 190.589 92,959 -1,863 0.00% 17,716,925
2015-03-25 2015-03-23 187.111 94,822 +532 0.00% 17,742,276
2015-03-24 2015-03-20 184.856 94,290 +1,863 0.00% 17,430,063
2015-03-23 2015-03-19 188.145 92,427 +532 0.00% 17,389,692
2015-03-11 2015-03-09 191.340 91,895 +532 0.00% 17,583,228
2015-02-13 2015-02-11 191.716 91,363 +798 0.00% 17,515,780
2015-02-09 2015-02-05 203.558 90,565 -798 0.00% 18,435,198
2015-02-06 2015-02-04 198.483 91,363 -532 0.00% 18,133,984
2015-02-02 2015-01-29 196.039 91,895 -2,129 0.00% 18,015,036
2015-01-30 2015-01-28 194.348 94,024 +21,282 0.00% 18,273,352
2015-01-27 2015-01-23 196.415 72,742 -532 0.00% 14,287,639
2015-01-26 2015-01-22 194.160 73,274 -798 0.00% 14,226,864
2015-01-23 2015-01-21 191.904 74,072 -2,394 0.00% 14,214,735
2015-01-20 2015-01-16 183.916 76,466 -266 0.00% 14,063,330
2015-01-16 2015-01-14 181.379 76,732 -266 0.00% 13,917,550
2015-01-15 2015-01-13 183.070 76,998 -1,064 0.00% 14,096,047
2015-01-14 2015-01-12 178.277 78,062 -532 0.00% 13,916,690
2015-01-13 2015-01-09 178.653 78,594 -1,065 0.00% 14,041,078
2015-01-12 2015-01-08 175.928 79,659 -2,128 0.00% 14,014,243
2015-01-08 2015-01-06 166.812 81,787 +266 0.00% 13,643,054
2015-01-07 2015-01-05 169.349 81,521 +266 0.00% 13,805,535
2014-12-18 2014-12-16 164.932 81,255 +532 0.00% 13,401,585
2014-12-17 2014-12-15 167.188 80,723 +1,596 0.00% 13,495,911
2014-12-09 2014-12-05 178.653 79,127 +1,597 0.00% 14,136,301
2014-11-24 2014-11-20 176.210 77,530 -532 0.00% 13,661,551
2014-10-31 2014-10-29 176.586 78,062 -26,602 0.00% 13,784,639
2014-10-30 2014-10-28 171.887 104,664 -532 0.00% 17,990,366
2014-10-27 2014-10-23 165.590 105,196 +1,596 0.00% 17,419,436
2014-10-08 2014-10-06 172.827 103,600 +27,666 0.00% 17,904,840
2014-10-06 2014-09-30 168.692 75,934 -266 0.00% 12,809,426
2014-10-03 2014-09-29 173.954 76,200 +266 0.00% 13,255,324
2014-09-11 2014-09-08 190.401 75,934 -532 0.00% 14,457,882
2014-09-04 2014-09-02 187.030 76,466 -414 0.00% 14,301,449
2014-08-29 2014-08-27 181.018 76,880 -524 0.00% 13,916,701
2014-08-20 2014-08-18 183.881 77,404 -3,930 0.00% 14,233,140
2014-08-19 2014-08-15 178.251 81,334 -5,764 0.00% 14,497,883
2014-08-18 2014-08-14 168.518 87,098 -1,572 0.00% 14,677,581
2014-08-14 2014-08-12 163.461 88,670 -1,048 0.00% 14,494,047
2014-08-05 2014-08-01 162.793 89,718 -524 0.00% 14,605,425
2014-08-04 2014-07-31 163.938 90,242 -1,048 0.00% 14,794,063
2014-08-01 2014-07-30 164.319 91,290 -27,247 0.00% 15,000,715
2014-07-31 2014-07-29 163.079 118,537 -262 0.00% 19,330,878
2014-07-30 2014-07-28 161.934 118,799 -2,620 0.00% 19,237,570
2014-07-29 2014-07-25 160.407 121,419 -524 0.00% 19,476,457
2014-07-28 2014-07-24 162.506 121,943 -2,096 0.00% 19,816,507
2014-07-25 2014-07-23 160.502 124,039 -4,715 0.00% 19,908,560
2014-07-24 2014-07-22 159.071 128,754 -4,192 0.00% 20,481,036
2014-07-22 2014-07-18 155.731 132,946 +26,199 0.00% 20,703,846
2014-07-16 2014-07-14 149.910 106,747 -23,579 0.00% 16,002,486
2014-07-15 2014-07-11 146.189 130,326 -5,240 0.00% 19,052,213
2014-07-14 2014-07-10 145.521 135,566 -5,240 0.00% 19,727,689
2014-05-27 2014-05-23 150.579 140,806 +2,946 0.00% 21,202,493
2014-05-23 2014-05-21 152.334 137,860 -7,696 0.00% 21,000,737
2014-05-22 2014-05-20 152.139 145,556 -5,899 0.00% 22,144,725
2014-05-21 2014-05-19 149.410 151,455 +513 0.00% 22,628,879
2014-05-12 2014-05-08 146.584 150,942 -770 0.00% 22,125,608
2014-05-08 2014-05-05 141.905 151,712 +15,391 0.00% 21,528,739
2014-05-02 2014-04-29 142.588 136,321 -513 0.00% 19,437,677
2014-04-29 2014-04-25 134.596 136,834 +1,026 0.00% 18,417,258
2014-04-25 2014-04-23 136.447 135,808 +513 0.00% 18,530,650
2014-04-04 2014-04-02 139.079 135,295 -257 0.00% 18,816,680
2014-04-02 2014-03-31 138.397 135,552 -513 0.00% 18,759,944
2014-03-31 2014-03-27 134.401 136,065 -256 0.00% 18,287,232
2014-03-26 2014-03-24 130.990 136,321 -1,283 0.00% 17,856,622
2014-03-25 2014-03-21 125.727 137,604 +3,591 0.00% 17,300,476
2014-03-24 2014-03-20 130.600 134,013 +257 0.00% 17,502,053
2014-03-19 2014-03-17 134.108 133,756 +1,539 0.00% 17,937,792
2014-03-17 2014-03-13 136.740 132,217 +4,361 0.00% 18,079,326
2014-03-14 2014-03-12 136.545 127,856 +513 0.00% 17,458,082
2014-03-12 2014-03-10 138.494 127,343 +1,026 0.00% 17,636,257
2014-03-07 2014-03-05 143.757 126,317 -513 0.00% 18,158,965
2014-03-05 2014-03-03 143.562 126,830 -1,539 0.00% 18,207,990
2014-02-28 2014-02-26 142.880 128,369 -1,540 0.00% 18,341,354
2014-02-17 2014-02-13 142.393 129,909 +514 0.00% 18,498,083
2014-02-14 2014-02-12 144.147 129,395 +513 0.00% 18,651,894
2014-02-07 2014-02-05 141.223 128,882 +2,565 0.00% 18,201,112
2014-02-05 2014-01-30 144.342 126,317 +769 0.00% 18,232,832
2014-02-04 2014-01-28 144.927 125,548 +513 0.00% 18,195,251
2014-01-29 2014-01-27 146.096 125,035 +770 0.00% 18,267,138
2014-01-28 2014-01-24 148.435 124,265 +2,308 0.00% 18,445,312
2014-01-22 2014-01-20 149.410 121,957 +513 0.00% 18,221,585
2014-01-20 2014-01-16 151.262 121,444 +513 0.00% 18,369,826
2014-01-17 2014-01-15 150.385 120,931 +513 0.00% 18,186,153
2014-01-13 2014-01-09 150.774 120,418 +4,617 0.00% 18,155,951
2014-01-10 2014-01-08 152.919 115,801 +3,079 0.00% 17,708,123
2014-01-09 2014-01-07 152.139 112,722 +4,104 0.00% 17,149,397
2014-01-07 2014-01-03 153.211 108,618 +1,539 0.00% 16,641,467
2014-01-06 2014-01-02 156.330 107,079 +513 0.00% 16,739,633
2014-01-03 2013-12-31 156.720 106,566 +513 0.00% 16,700,981
2013-12-20 2013-12-18 156.720 106,053 +513 0.00% 16,620,584
2013-12-19 2013-12-17 157.304 105,540 +256 0.00% 16,601,904
2013-12-18 2013-12-16 156.525 105,284 +1,026 0.00% 16,479,544
2013-12-17 2013-12-13 158.474 104,258 +2,565 0.00% 16,522,175
2013-12-11 2013-12-09 165.491 101,693 -2,565 0.00% 16,829,299
2013-12-06 2013-12-04 164.127 104,258 -769 0.00% 17,111,526
2013-12-04 2013-12-02 163.542 105,027 -513 0.00% 17,176,323
2013-12-02 2013-11-28 161.008 105,540 -513 0.00% 16,992,779
2013-11-29 2013-11-27 161.690 106,053 +5,130 0.00% 17,147,729
2013-11-26 2013-11-22 156.817 100,923 +513 0.00% 15,826,449
2013-11-20 2013-11-18 161.788 100,410 -513 0.00% 16,245,098
2013-11-19 2013-11-15 157.889 100,923 -513 0.00% 15,934,647
2013-11-15 2013-11-13 155.160 101,436 +2,822 0.00% 15,738,830
2013-11-08 2013-11-06 158.376 98,614 +11,286 0.00% 15,618,137
2013-11-04 2013-10-31 158.669 87,328 +1,026 0.00% 13,856,233
2013-10-29 2013-10-25 156.135 86,302 -513 0.00% 13,474,748
2013-10-28 2013-10-24 155.745 86,815 +3,078 0.00% 13,521,000
2013-10-25 2013-10-23 156.232 83,737 +1,283 0.00% 13,082,423
2013-10-24 2013-10-22 160.131 82,454 +6,925 0.00% 13,203,424
2013-10-09 2013-10-07 162.177 75,529 +513 0.00% 12,249,104
2013-10-08 2013-10-04 163.737 75,016 +513 0.00% 12,282,887
2013-09-30 2013-09-26 170.559 74,503 -5,130 0.00% 12,707,177
2013-09-24 2013-09-19 171.436 79,633 -10,517 0.00% 13,651,997
2013-09-23 2013-09-18 170.267 90,150 -2,308 0.00% 15,349,559
2013-09-19 2013-09-17 172.021 92,458 -5,643 0.00% 15,904,737
2013-09-16 2013-09-12 169.292 98,101 -10,261 0.00% 16,607,740
2013-09-13 2013-09-11 169.877 108,362 +7,696 0.00% 18,408,215
2013-09-12 2013-09-10 171.242 100,666 -5,900 0.00% 17,238,197
2013-09-11 2013-09-09 167.830 106,566 +513 0.00% 17,885,006
2013-09-10 2013-09-06 167.635 106,053 -1,539 0.00% 17,778,237
2013-09-09 2013-09-05 165.491 107,592 +513 0.00% 17,805,531
2013-09-05 2013-09-03 170.531 107,079 +7,152 0.00% 18,260,265
2013-09-04 2013-09-02 169.338 99,927 -8,045 0.00% 16,921,394
2013-09-03 2013-08-30 165.758 107,972 +251 0.00% 17,897,212
2013-09-02 2013-08-29 165.261 107,721 -16,091 0.00% 17,802,051
2013-08-29 2013-08-27 164.962 123,812 +10,057 0.00% 20,424,328
2013-08-28 2013-08-26 164.863 113,755 +20,114 0.00% 18,753,989
2013-08-27 2013-08-23 165.360 93,641 +10,057 0.00% 15,484,491
2013-08-22 2013-08-20 165.360 83,584 +1,508 0.00% 13,821,464
2013-08-19 2013-08-15 167.249 82,076 -503 0.00% 13,727,164
2013-08-16 2013-08-13 166.951 82,579 -503 0.00% 13,786,657
2013-08-15 2013-08-12 166.156 83,082 -1,508 0.00% 13,804,543
2013-07-25 2013-07-23 166.852 84,590 -251 0.00% 14,113,984
2013-07-03 2013-06-28 161.084 84,841 -503 0.00% 13,666,567
2013-07-02 2013-06-27 154.820 85,344 -10,057 0.00% 13,212,964
2013-06-27 2013-06-25 150.644 95,401 -3,017 0.00% 14,371,570
2013-06-24 2013-06-20 149.252 98,418 +1,005 0.00% 14,689,055
2013-06-21 2013-06-19 151.439 97,413 +755 0.00% 14,752,155
2013-06-20 2013-06-18 153.925 96,658 +10,057 0.00% 14,878,098
2013-06-17 2013-06-13 151.141 86,601 +1,005 0.00% 13,088,960
2013-06-05 2013-06-03 167.483 85,596 +503 0.00% 14,335,834
2013-06-04 2013-05-31 167.584 85,093 +3,312 0.00% 14,260,238
2013-05-30 2013-05-28 169.922 81,781 +492 0.00% 13,896,357
2013-05-29 2013-05-27 168.905 81,289 +2,460 0.00% 13,730,144
2013-05-28 2013-05-24 168.499 78,829 +492 0.00% 13,282,592
2013-05-27 2013-05-23 169.413 78,337 +4,920 0.00% 13,271,341
2013-05-20 2013-05-15 175.613 73,417 -1,968 0.00% 12,892,961
2013-05-03 2013-04-30 172.666 75,385 -2,460 0.00% 13,016,392
2013-04-29 2013-04-25 170.633 77,845 -2,460 0.00% 13,282,924
2013-04-19 2013-04-17 164.434 80,305 -492 0.00% 13,204,847
2013-04-12 2013-04-10 168.499 80,797 +984 0.00% 13,614,198
2013-03-21 2013-03-19 163.316 79,813 +5,412 0.00% 13,034,723
2013-03-20 2013-03-18 164.637 74,401 +16,236 0.00% 12,249,153
2013-03-19 2013-03-15 167.787 58,165 -984 0.00% 9,759,354
2013-03-13 2013-03-11 171.954 59,149 -4,920 0.00% 10,170,916
2013-03-12 2013-03-08 171.141 64,069 +4,920 0.00% 10,964,840
2013-03-11 2013-03-07 169.413 59,149 +492 0.00% 10,020,636
2013-03-08 2013-03-06 169.312 58,657 +984 0.00% 9,931,324
2013-03-06 2013-03-04 169.718 57,673 +492 0.00% 9,788,165
2013-02-27 2013-02-25 174.495 57,181 -492 0.00% 9,977,789
2013-02-26 2013-02-22 174.292 57,673 -984 0.00% 10,051,918
2013-02-25 2013-02-21 174.596 58,657 -8,364 0.00% 10,241,305
2013-02-01 2013-01-30 174.190 67,021 -4,920 0.00% 11,674,385
2013-01-31 2013-01-29 173.072 71,941 +4,920 0.00% 12,450,976
2013-01-30 2013-01-28 171.039 67,021 +2,952 0.00% 11,463,238
2013-01-29 2013-01-25 170.735 64,069 +984 0.00% 10,938,796
2013-01-28 2013-01-24 172.869 63,085 +492 0.00% 10,905,428
2013-01-18 2013-01-16 177.950 62,593 +492 0.00% 11,138,436
2013-01-15 2013-01-11 182.625 62,101 -3,444 0.00% 11,341,199
2013-01-14 2013-01-10 182.625 65,545 -13,776 0.00% 11,970,159
2012-12-17 2012-12-13 180.897 79,321 -246 0.00% 14,348,961
2012-12-10 2012-12-06 180.593 79,567 +6,396 0.00% 14,369,204
2012-12-07 2012-12-05 182.422 73,171 +7,380 0.00% 13,347,986
2012-12-03 2012-11-29 179.576 65,791 +4,428 0.00% 11,814,499
2012-11-26 2012-11-22 179.271 61,363 -984 0.00% 11,000,627
2012-11-22 2012-11-20 172.462 62,347 -4,920 0.00% 10,752,506
2012-11-19 2012-11-15 170.938 67,267 +984 0.00% 11,498,477
2012-11-16 2012-11-14 173.987 66,283 +4,920 0.00% 11,532,360
2012-11-14 2012-11-12 174.088 61,363 +246 0.00% 10,682,582
2012-11-13 2012-11-09 175.105 61,117 +492 0.00% 10,701,868
2012-11-06 2012-11-02 178.458 60,625 -1,230 0.00% 10,819,036
2012-10-26 2012-10-24 177.544 61,855 -20,172 0.00% 10,981,964
2012-10-25 2012-10-22 173.682 82,027 +4,920 0.00% 14,246,598
2012-10-19 2012-10-17 169.312 77,107 -6,888 0.00% 13,055,127
2012-10-18 2012-10-16 170.125 83,995 +492 0.00% 14,289,636
2012-10-17 2012-10-15 170.938 83,503 -2,578 0.00% 14,273,825
2012-10-16 2012-10-12 171.446 86,081 +984 0.00% 14,758,243
2012-10-15 2012-10-11 172.259 85,097 -4,428 0.00% 14,658,726
2012-10-11 2012-10-09 173.580 89,525 +3,936 0.00% 15,539,766
2012-10-08 2012-10-04 174.800 85,589 +984 0.00% 14,960,933
2012-10-04 2012-09-28 174.698 84,605 +9,840 0.00% 14,780,332
2012-10-03 2012-09-27 175.206 74,765 +4,920 0.00% 13,099,294
2012-09-28 2012-09-26 173.479 69,845 -1,968 0.00% 12,116,610
2012-09-27 2012-09-25 175.409 71,813 -2,952 0.00% 12,596,681
2012-09-25 2012-09-21 173.987 74,765 -3,444 0.00% 13,008,115
2012-09-24 2012-09-20 171.954 78,209 -7,380 0.00% 13,448,362
2012-09-21 2012-09-19 172.869 85,589 -1,476 0.00% 14,795,667
2012-09-20 2012-09-18 169.109 87,065 +14,760 0.00% 14,723,437
2012-09-18 2012-09-14 169.109 72,305 +246 0.00% 12,227,395
2012-09-17 2012-09-13 166.161 72,059 +492 0.00% 11,973,422
2012-09-14 2012-09-12 168.397 71,567 -9,348 0.00% 12,051,680
2012-09-13 2012-09-11 166.873 80,915 -4,920 0.00% 13,502,509
2012-09-12 2012-09-10 166.060 85,835 +246 0.00% 14,253,737
2012-09-11 2012-09-07 167.279 85,589 +9,594 0.00% 14,317,265
2012-09-06 2012-09-04 171.897 75,995 +2,467 0.00% 13,063,328
2012-09-05 2012-09-03 172.519 73,528 +964 0.00% 12,684,997
2012-09-04 2012-08-31 171.690 72,564 -482 0.00% 12,458,502
2012-08-24 2012-08-22 171.275 73,046 +965 0.00% 12,510,964
2012-08-23 2012-08-21 171.794 72,081 +1,447 0.00% 12,383,049
2012-08-22 2012-08-20 170.757 70,634 +9,163 0.00% 12,061,232
2012-08-20 2012-08-16 180.088 61,471 +241 0.00% 11,070,172
2012-08-15 2012-08-13 187.864 61,230 -241 0.00% 11,502,884
2012-08-14 2012-08-10 188.071 61,471 -1,447 0.00% 11,560,905
2012-08-06 2012-08-02 183.198 62,918 +241 0.00% 11,526,455
2012-08-02 2012-07-31 188.589 62,677 -965 0.00% 11,820,210
2012-08-01 2012-07-30 186.619 63,642 +724 0.00% 11,876,832
2012-07-31 2012-07-27 184.338 62,918 -241 0.00% 11,598,210
2012-07-30 2012-07-26 181.954 63,159 -965 0.00% 11,492,027
2012-07-23 2012-07-19 181.643 64,124 -1,447 0.00% 11,647,668
2012-07-06 2012-07-04 178.014 65,571 -2,893 0.00% 11,672,567
2012-07-04 2012-06-29 175.733 68,464 -965 0.00% 12,031,402
2012-07-03 2012-06-28 172.416 69,429 +965 0.00% 11,970,642
2012-06-27 2012-06-25 170.342 68,464 -965 0.00% 11,662,298
2012-06-26 2012-06-22 168.372 69,429 -241 0.00% 11,689,911
2012-06-20 2012-06-18 168.994 69,670 -9,645 0.00% 11,773,828
2012-06-19 2012-06-15 165.884 79,315 +9,645 0.00% 13,157,082
2012-06-14 2012-06-12 164.640 69,670 -482 0.00% 11,470,454
2012-06-01 2012-05-30 164.121 70,152 +482 0.00% 11,513,444
2012-05-24 2012-05-22 171.171 69,670 +2,653 0.00% 11,925,516
2012-05-21 2012-05-17 178.448 67,017 +1,408 0.00% 11,959,048
2012-05-18 2012-05-16 178.872 65,609 +945 0.00% 11,735,587
2012-05-15 2012-05-11 184.061 64,664 +236 0.00% 11,902,113
2012-05-14 2012-05-10 187.662 64,428 -945 0.00% 12,090,663
2012-05-04 2012-05-02 185.120 65,373 -944 0.00% 12,101,845
2012-04-30 2012-04-26 179.295 66,317 -1,416 0.00% 11,890,321
2012-04-24 2012-04-20 185.226 67,733 -2,833 0.00% 12,545,901
2012-04-19 2012-04-17 180.990 70,566 -944 0.00% 12,771,717
2012-03-29 2012-03-27 179.295 71,510 -236 0.00% 12,821,401
2012-03-27 2012-03-23 176.224 71,746 -1,181 0.00% 12,643,367
2012-03-23 2012-03-21 176.118 72,927 -2,360 0.00% 12,843,764
2012-03-22 2012-03-20 172.200 75,287 +3,069 0.00% 12,964,395
2012-03-16 2012-03-14 178.342 72,218 +3,777 0.00% 12,879,508
2012-03-15 2012-03-13 183.320 68,441 -709 0.00% 12,546,574
2012-03-14 2012-03-12 185.226 69,150 -3,540 0.00% 12,808,366
2012-03-13 2012-03-09 178.342 72,690 -1,181 0.00% 12,963,686
2012-03-02 2012-02-29 175.483 73,871 -236 0.00% 12,963,081
2012-02-22 2012-02-20 170.823 74,107 -472 0.00% 12,659,173
2012-02-21 2012-02-17 173.153 74,579 -2,597 0.00% 12,913,562
2012-02-17 2012-02-15 172.094 77,176 -1,652 0.00% 13,281,507
2012-02-15 2012-02-13 169.023 78,828 -1,416 0.00% 13,323,709
2012-02-13 2012-02-09 165.210 80,244 +236 0.00% 13,257,111
2012-02-09 2012-02-07 165.104 80,008 -14,164 0.00% 13,209,649
2012-02-03 2012-02-01 168.811 94,172 -1,889 0.00% 15,897,244
2012-01-31 2012-01-27 167.328 96,061 -236 0.00% 16,073,702
2012-01-30 2012-01-26 164.257 96,297 +13,928 0.00% 15,817,443
2012-01-26 2012-01-19 161.397 82,369 -472 0.00% 13,294,148
2012-01-18 2012-01-16 158.962 82,841 +236 0.00% 13,168,544
2012-01-16 2012-01-12 162.562 82,605 -472 0.00% 13,428,467
2012-01-12 2012-01-10 163.092 83,077 -472 0.00% 13,549,188
2012-01-05 2012-01-03 163.304 83,549 -236 0.00% 13,643,863
2011-12-05 2011-12-01 161.080 83,785 -473 0.00% 13,496,067
2011-11-28 2011-11-24 158.432 84,258 -472 0.00% 13,349,176
2011-11-15 2011-11-11 160.444 84,730 -2,360 0.00% 13,594,448
2011-11-10 2011-11-08 159.597 87,090 -4,722 0.00% 13,899,311
2011-11-09 2011-11-07 157.903 91,812 +4,722 0.00% 14,497,357
2011-11-04 2011-11-02 161.927 87,090 -1,417 0.00% 14,102,221
2011-11-03 2011-11-01 159.068 88,507 +472 0.00% 14,078,594
2011-11-01 2011-10-28 158.114 88,035 +1,417 0.00% 13,919,605
2011-10-31 2011-10-27 161.186 86,618 +944 0.00% 13,961,579
2011-10-19 2011-10-17 161.080 85,674 -4,721 0.00% 13,800,347
2011-10-18 2011-10-14 159.703 90,395 -19,121 0.00% 14,436,353
2011-10-12 2011-10-10 155.043 109,516 +2,360 0.00% 16,979,715
2011-10-11 2011-10-07 156.102 107,156 +16,525 0.00% 16,727,295
2011-10-10 2011-10-06 161.609 90,631 -236 0.00% 14,646,810
2011-10-06 2011-10-03 159.279 90,867 -236 0.00% 14,473,240
2011-10-04 2011-09-30 163.304 91,103 +236 0.00% 14,877,460
2011-09-19 2011-09-15 169.340 90,867 -3,305 0.00% 15,387,441
2011-09-16 2011-09-14 169.234 94,172 -1,181 0.00% 15,937,137
2011-09-14 2011-09-09 168.281 95,353 -236 0.00% 16,046,118
2011-09-09 2011-09-07 174.766 95,589 -1,416 0.00% 16,705,673
2011-09-08 2011-09-06 172.821 97,005 +1,895 0.00% 16,764,540
2011-09-05 2011-09-01 172.713 95,110 -3,704 0.00% 16,426,771
2011-09-02 2011-08-31 170.661 98,814 +2,315 0.00% 16,863,710
2011-08-26 2011-08-24 167.745 96,499 -463 0.00% 16,187,203
2011-08-25 2011-08-23 169.797 96,962 -694 0.00% 16,463,860
2011-08-24 2011-08-22 168.501 97,656 -1,852 0.00% 16,455,121
2011-08-18 2011-08-16 161.372 99,508 -231 0.00% 16,057,804
2011-08-17 2011-08-15 161.480 99,739 -463 0.00% 16,105,854
2011-08-11 2011-08-09 149.491 100,202 +463 0.00% 14,979,249
2011-08-09 2011-08-05 160.076 99,739 -232 0.00% 15,965,803
2011-08-02 2011-07-29 167.529 99,971 -1,852 0.00% 16,748,017
2011-07-26 2011-07-22 167.637 101,823 -1,620 0.00% 17,069,278
2011-07-25 2011-07-21 164.288 103,443 -926 0.00% 16,994,480
2011-06-28 2011-06-24 158.132 104,369 +232 0.00% 16,504,036
2011-05-26 2011-05-24 149.707 104,137 -463 0.00% 15,589,990
2011-05-23 2011-05-19 149.058 104,600 -463 0.00% 15,591,515
2011-05-20 2011-05-18 149.491 105,063 +463 0.00% 15,705,922
2011-05-18 2011-05-16 150.787 104,600 +463 0.00% 15,772,286
2011-05-13 2011-05-11 159.607 104,137 +2,302 0.00% 16,621,021
2011-04-28 2011-04-26 159.055 101,835 -227 0.00% 16,197,364
2011-04-26 2011-04-20 160.380 102,062 -905 0.00% 16,368,749
2011-04-21 2011-04-19 159.165 102,967 -905 0.00% 16,388,788
2011-04-19 2011-04-15 160.712 103,872 +452 0.00% 16,693,457
2011-04-18 2011-04-14 161.264 103,420 -8,600 0.00% 16,677,931
2011-04-15 2011-04-13 162.369 112,020 -227 0.00% 18,188,534
2011-04-14 2011-04-12 161.264 112,247 +906 0.00% 18,101,410
2011-04-11 2011-04-07 163.142 111,341 +7,242 0.00% 18,164,373
2011-03-24 2011-03-22 156.846 104,099 +906 0.00% 16,327,500
2011-03-23 2011-03-21 156.625 103,193 -679 0.00% 16,162,601
2011-03-21 2011-03-17 152.870 103,872 +2,263 0.00% 15,878,862
2011-03-08 2011-03-04 164.799 101,609 -453 0.00% 16,745,025
2011-03-03 2011-03-01 165.130 102,062 -4,526 0.00% 16,853,498
2011-03-01 2011-02-25 161.043 106,588 -11,317 0.00% 17,165,270
2011-02-28 2011-02-24 158.834 117,905 +11,317 0.00% 18,727,332
2011-02-24 2011-02-22 160.160 106,588 +226 0.00% 17,071,084
2011-02-11 2011-02-09 165.351 106,362 +905 0.00% 17,587,054
2011-02-09 2011-02-07 168.554 105,457 +4,527 0.00% 17,775,210
2011-02-01 2011-01-28 170.653 100,930 -453 0.00% 17,223,982
2011-01-27 2011-01-25 169.880 101,383 +2,264 0.00% 17,222,900
2011-01-24 2011-01-20 170.763 99,119 +226 0.00% 16,925,878
2011-01-21 2011-01-19 174.187 98,893 -453 0.00% 17,225,905
2011-01-20 2011-01-18 169.769 99,346 +1,132 0.00% 16,865,882
2011-01-18 2011-01-14 171.978 98,214 -226 0.00% 16,890,667
2011-01-17 2011-01-13 172.530 98,440 -906 0.00% 16,983,900
2011-01-13 2011-01-11 169.880 99,346 +1,358 0.00% 16,876,855
2011-01-12 2011-01-10 168.885 97,988 +1,358 0.00% 16,548,749
2010-12-23 2010-12-21 170.542 96,630 +2,264 0.00% 16,479,502
2010-12-20 2010-12-16 168.665 94,366 +905 0.00% 15,916,200
2010-12-17 2010-12-15 170.211 93,461 +679 0.00% 15,908,083
2010-12-10 2010-12-08 171.536 92,782 -679 0.00% 15,915,489
2010-12-08 2010-12-06 172.751 93,461 +227 0.00% 16,145,517
2010-12-02 2010-11-30 171.095 93,234 +452 0.00% 15,951,831
2010-11-29 2010-11-25 172.530 92,782 -226 0.00% 16,007,723
2010-11-25 2010-11-23 171.868 93,008 -226 0.00% 15,985,076
2010-11-22 2010-11-18 171.978 93,234 +1,131 0.00% 16,034,216
2010-11-19 2010-11-17 172.089 92,103 +1,358 0.00% 15,849,882
2010-11-18 2010-11-16 173.083 90,745 +453 0.00% 15,706,394
2010-11-17 2010-11-15 175.402 90,292 -679 0.00% 15,837,425
2010-11-16 2010-11-12 175.292 90,971 +453 0.00% 15,946,475
2010-11-11 2010-11-09 180.594 90,518 +226 0.00% 16,346,979
2010-11-09 2010-11-05 181.809 90,292 -2,037 0.00% 16,415,870
2010-11-05 2010-11-03 175.844 92,329 +2,263 0.00% 16,235,512
2010-10-29 2010-10-27 174.408 90,066 -226 0.00% 15,708,250
2010-10-28 2010-10-26 176.949 90,292 +905 0.00% 15,977,049
2010-10-26 2010-10-22 177.611 89,387 -226 0.00% 15,876,150
2010-10-25 2010-10-21 178.937 89,613 +905 0.00% 16,035,069
2010-10-21 2010-10-19 184.349 88,708 -1,358 0.00% 16,353,244
2010-10-19 2010-10-15 184.128 90,066 +4,862 0.00% 16,583,694
2010-10-18 2010-10-14 184.128 85,204 -453 0.00% 15,688,462
2010-10-15 2010-10-13 181.036 85,657 +4,527 0.00% 15,506,958
2010-10-13 2010-10-11 181.477 81,130 +905 0.00% 14,723,255
2010-10-12 2010-10-08 181.146 80,225 +227 0.00% 14,532,434
2010-10-07 2010-10-05 177.832 79,998 -5,432 0.00% 14,226,229
2010-10-06 2010-10-04 177.390 85,430 -453 0.00% 15,154,470
2010-10-04 2010-09-29 176.286 85,883 -2,037 0.00% 15,139,966
2010-09-28 2010-09-24 176.949 87,920 -226 0.00% 15,557,327
2010-09-24 2010-09-21 175.623 88,146 -4,074 0.00% 15,480,484
2010-09-22 2010-09-20 175.402 92,220 -227 0.00% 16,175,600
2010-09-15 2010-09-13 171.868 92,447 +453 0.00% 15,888,658
2010-09-14 2010-09-10 168.996 91,994 +8,827 0.00% 15,546,611
2010-09-13 2010-09-09 171.095 83,167 +1,132 0.00% 14,229,422
2010-09-10 2010-09-08 177.485 82,035 +11,090 0.00% 14,560,006
2010-09-09 2010-09-07 184.459 70,945 +1,719 0.00% 13,086,425
2010-09-08 2010-09-06 182.884 69,226 +1,778 0.00% 12,660,334
2010-09-07 2010-09-03 182.322 67,448 -13,336 0.00% 12,297,235
2010-09-06 2010-09-02 179.397 80,784 +4,445 0.00% 14,492,437
2010-09-01 2010-08-30 181.422 76,339 +222 0.00% 13,849,567
2010-08-31 2010-08-27 183.559 76,117 -222 0.00% 13,971,955
2010-08-27 2010-08-25 179.510 76,339 +222 0.00% 13,703,602
2010-08-26 2010-08-24 180.635 76,117 +667 0.00% 13,749,363
2010-08-23 2010-08-19 183.896 75,450 +8,669 0.00% 13,874,980
2010-08-19 2010-08-17 189.183 66,781 -445 0.00% 12,633,808
2010-08-17 2010-08-13 185.696 67,226 -444 0.00% 12,483,596
2010-08-16 2010-08-12 189.183 67,670 -223 0.00% 12,801,992
2010-08-13 2010-08-11 184.684 67,893 -889 0.00% 12,538,729
2010-08-11 2010-08-09 188.395 68,782 -444 0.00% 12,958,209
2010-08-10 2010-08-06 185.021 69,226 -1,334 0.00% 12,808,271
2010-08-09 2010-08-05 184.459 70,560 -222 0.00% 13,015,408
2010-08-06 2010-08-04 182.659 70,782 -1,111 0.00% 12,928,979
2010-08-04 2010-08-02 178.723 71,893 -223 0.00% 12,848,898
2010-07-26 2010-07-22 176.473 72,116 -4,445 0.00% 12,726,528
2010-07-23 2010-07-21 175.911 76,561 -4,890 0.00% 13,467,895
2010-07-20 2010-07-16 173.324 81,451 +8,891 0.00% 14,117,391
2010-07-14 2010-07-12 178.723 72,560 -223 0.00% 12,968,106
2010-07-13 2010-07-09 177.598 72,783 -889 0.00% 12,926,098
2010-07-02 2010-06-29 174.673 73,672 -666 0.00% 12,868,540
2010-06-30 2010-06-28 177.148 74,338 +666 0.00% 13,168,818
2010-06-28 2010-06-24 178.498 73,672 -444 0.00% 13,150,273
2010-06-25 2010-06-23 179.285 74,116 -445 0.00% 13,287,879
2010-06-23 2010-06-21 177.485 74,561 -1,556 0.00% 13,233,481
2010-06-14 2010-06-10 173.099 76,117 -666 0.00% 13,175,759
2010-06-11 2010-06-09 171.412 76,783 -2,223 0.00% 13,161,501
2010-06-04 2010-06-02 164.551 79,006 +222 0.00% 13,000,492
2010-05-27 2010-05-25 161.851 78,784 +445 0.00% 12,751,292
2010-05-25 2010-05-20 167.925 78,339 -445 0.00% 13,155,071
2010-05-14 2010-05-12 170.174 78,784 -222 0.00% 13,407,022
2010-05-13 2010-05-11 169.949 79,006 +444 0.00% 13,427,028
2010-05-12 2010-05-10 171.187 78,562 +445 0.00% 13,448,770
2010-05-10 2010-05-06 169.050 78,117 -889 0.00% 13,205,654
2010-05-07 2010-05-05 173.519 79,006 +444 0.00% 13,709,014
2010-05-06 2010-05-04 175.698 78,562 +1,733 0.00% 13,803,160
2010-04-30 2010-04-28 179.024 76,829 +871 0.00% 13,754,199
2010-04-26 2010-04-22 180.285 75,958 +218 0.00% 13,694,093
2010-04-22 2010-04-20 183.955 75,740 -218 0.00% 13,932,751
2010-04-20 2010-04-16 180.973 75,958 -4,141 0.00% 13,746,361
2010-04-16 2010-04-14 183.611 80,099 -872 0.00% 14,707,053
2010-04-14 2010-04-12 180.285 80,971 -2,180 0.00% 14,597,863
2010-04-13 2010-04-09 181.891 83,151 +218 0.00% 15,124,391
2010-04-12 2010-04-08 178.335 82,933 -654 0.00% 14,789,892
2010-03-23 2010-03-19 175.583 83,587 -218 0.00% 14,676,455
2010-03-22 2010-03-18 175.239 83,805 -436 0.00% 14,685,898
2010-03-19 2010-03-17 173.175 84,241 +436 0.00% 14,588,401
2010-03-16 2010-03-12 173.060 83,805 -218 0.00% 14,503,285
2010-03-11 2010-03-09 169.849 84,023 -436 0.00% 14,271,199
2010-03-10 2010-03-08 169.619 84,459 -872 0.00% 14,325,881
2010-03-08 2010-03-04 167.096 85,331 +1,962 0.00% 14,258,493
2010-03-05 2010-03-03 171.225 83,369 +436 0.00% 14,274,852
2010-02-22 2010-02-18 175.812 82,933 -872 0.00% 14,580,646
2010-02-12 2010-02-10 171.913 83,805 -436 0.00% 14,407,174
2010-02-11 2010-02-09 174.321 84,241 -1,308 0.00% 14,685,013
2010-02-10 2010-02-08 172.945 85,549 -436 0.00% 14,795,291
2010-02-05 2010-02-03 175.468 85,985 -2,180 0.00% 15,087,641
2010-02-04 2010-02-02 173.060 88,165 +654 0.00% 15,257,827
2010-02-02 2010-01-29 169.161 87,511 +436 0.00% 14,803,414
2010-01-26 2010-01-22 170.881 87,075 +3,706 0.00% 14,879,453
2010-01-21 2010-01-19 178.106 83,369 +436 0.00% 14,848,524
2010-01-20 2010-01-18 176.386 82,933 -218 0.00% 14,628,202
2010-01-18 2010-01-14 182.120 83,151 -3,706 0.00% 15,143,463
2010-01-15 2010-01-13 177.418 86,857 +1,526 0.00% 15,409,990
2010-01-14 2010-01-12 175.812 85,331 -436 0.00% 15,002,244
2010-01-13 2010-01-11 171.684 85,767 -1,744 0.00% 14,724,795
2010-01-12 2010-01-08 170.766 87,511 -1,744 0.00% 14,943,921
2010-01-07 2010-01-05 167.326 89,255 -218 0.00% 14,934,651
2010-01-06 2010-01-04 165.949 89,473 -1,308 0.00% 14,847,993
2010-01-05 2009-12-31 167.096 90,781 -654 0.00% 15,169,167
2010-01-04 2009-12-29 159.756 91,435 -3,487 0.00% 14,607,329
2009-12-30 2009-12-28 160.100 94,922 +4,359 0.00% 15,197,058
2009-12-29 2009-12-24 159.642 90,563 +9,689 0.00% 14,457,635
2009-12-28 2009-12-22 160.215 80,874 +1,308 0.00% 12,957,242
2009-12-23 2009-12-21 160.674 79,566 +218 0.00% 12,784,180
2009-12-22 2009-12-18 163.541 79,348 -218 0.00% 12,976,654
2009-12-16 2009-12-14 163.656 79,566 +1,090 0.00% 13,021,431
2009-12-14 2009-12-10 163.082 78,476 +654 0.00% 12,798,046
2009-12-11 2009-12-09 164.229 77,822 +872 0.00% 12,780,641
2009-12-07 2009-12-03 169.619 76,950 -436 0.00% 13,052,209
2009-12-04 2009-12-02 169.390 77,386 -13,079 0.00% 13,108,413
2009-12-03 2009-12-01 167.555 90,465 +1,308 0.00% 15,157,865
2009-12-02 2009-11-30 166.523 89,157 +1,308 0.00% 14,846,678
2009-12-01 2009-11-27 164.573 87,849 +872 0.00% 14,457,591
2009-11-30 2009-11-26 170.537 86,977 +218 0.00% 14,832,782
2009-11-27 2009-11-25 172.601 86,759 +872 0.00% 14,974,705
2009-11-26 2009-11-24 172.486 85,887 +1,090 0.00% 14,814,346
2009-11-25 2009-11-23 175.698 84,797 -2,180 0.00% 14,898,635
2009-11-24 2009-11-20 175.812 86,977 -436 0.00% 15,291,631
2009-11-23 2009-11-19 177.647 87,413 -5,450 0.00% 15,528,685
2009-11-20 2009-11-18 174.665 92,863 -15,477 0.00% 16,219,962
2009-11-19 2009-11-17 170.422 108,340 -436 0.00% 18,463,536
2009-11-18 2009-11-16 169.963 108,776 +218 0.00% 18,487,940
2009-11-17 2009-11-13 169.161 108,558 +218 0.00% 18,363,738
2009-11-13 2009-11-11 173.060 108,340 +654 0.00% 18,749,310
2009-11-12 2009-11-10 168.243 107,686 +654 0.00% 18,117,430
2009-11-11 2009-11-09 168.243 107,032 +872 0.00% 18,007,399
2009-11-09 2009-11-05 167.784 106,160 +872 0.00% 17,811,991
2009-11-04 2009-11-02 169.275 105,288 +18,311 0.00% 17,822,657
2009-11-03 2009-10-30 169.734 86,977 -1,962 0.00% 14,762,957
2009-11-02 2009-10-29 169.275 88,939 +7,629 0.00% 15,055,176
2009-10-30 2009-10-28 171.225 81,310 +6,758 0.00% 13,922,300
2009-10-29 2009-10-27 173.748 74,552 +218 0.00% 12,953,262
2009-10-28 2009-10-23 176.156 74,334 +872 0.00% 13,094,410
2009-10-23 2009-10-21 177.189 73,462 +1,744 0.00% 13,016,627
2009-10-22 2009-10-20 180.629 71,718 +218 0.00% 12,954,360
2009-10-19 2009-10-15 179.712 71,500 -436 0.00% 12,849,383
2009-10-16 2009-10-14 181.203 71,936 -872 0.00% 13,034,987
2009-10-09 2009-10-07 178.794 72,808 -1,090 0.00% 13,017,646
2009-10-08 2009-10-06 175.927 73,898 -1,308 0.00% 13,000,656
2009-10-06 2009-10-02 169.734 75,206 +3,488 0.00% 12,765,018
2009-10-05 2009-09-30 173.404 71,718 +436 0.00% 12,436,185
2009-09-30 2009-09-28 173.863 71,282 +2,616 0.00% 12,393,281
2009-09-29 2009-09-25 179.597 68,666 +218 0.00% 12,332,205
2009-09-28 2009-09-24 180.858 68,448 -1,308 0.00% 12,379,402
2009-09-25 2009-09-23 185.561 69,756 +436 0.00% 12,943,964
2009-09-24 2009-09-22 184.184 69,320 +218 0.00% 12,767,660
2009-09-21 2009-09-17 180.056 69,102 +218 0.00% 12,442,209
2009-09-18 2009-09-16 178.909 68,884 -218 0.00% 12,323,957
2009-09-15 2009-09-11 186.636 69,102 -4,360 0.00% 12,896,949
2009-09-14 2009-09-10 185.703 73,462 +1,236 0.00% 13,642,131
2009-09-11 2009-09-09 183.020 72,226 +214 0.00% 13,218,827
2009-09-10 2009-09-08 185.703 72,012 -428 0.00% 13,372,861
2009-09-09 2009-09-07 180.687 72,440 +428 0.00% 13,088,994
2009-09-04 2009-09-02 174.272 72,012 +2,572 0.00% 12,549,657
2009-09-03 2009-09-01 177.655 69,440 +1,929 0.00% 12,336,331
2009-09-02 2009-08-31 175.905 67,511 +857 0.00% 11,875,510
2009-08-25 2009-08-21 186.636 66,654 +1,286 0.00% 12,440,064
2009-08-20 2009-08-18 196.668 65,368 -428 0.00% 12,855,802
2009-08-19 2009-08-17 195.968 65,796 +643 0.00% 12,893,926
2009-08-18 2009-08-14 207.050 65,153 +428 0.00% 13,489,914
2009-08-17 2009-08-13 207.750 64,725 +858 0.00% 13,446,597
2009-08-14 2009-08-12 204.833 63,867 -2,144 0.00% 13,082,099
2009-08-13 2009-08-11 212.999 66,011 +1,501 0.00% 14,060,264
2009-08-12 2009-08-10 213.582 64,510 +20,574 0.00% 13,778,178
2009-08-11 2009-08-07 206.583 43,936 -4,286 0.00% 9,076,439
2009-08-10 2009-08-06 203.200 48,222 +4,715 0.00% 9,798,729
2009-08-06 2009-08-04 189.203 43,507 +429 0.00% 8,231,640
2009-08-05 2009-08-03 191.886 43,078 -215 0.00% 8,266,046
2009-07-31 2009-07-29 191.886 43,293 -428 0.00% 8,307,302
2009-07-30 2009-07-28 195.035 43,721 -1,072 0.00% 8,527,128
2009-07-29 2009-07-27 187.453 44,793 -857 0.00% 8,396,580
2009-07-28 2009-07-24 179.871 45,650 +1,071 0.00% 8,211,104
2009-07-27 2009-07-23 178.238 44,579 +429 0.00% 7,945,662
2009-07-22 2009-07-20 184.537 44,150 -9,001 0.00% 8,147,298
2009-07-21 2009-07-17 178.704 53,151 +8,572 0.00% 9,498,316
2009-07-10 2009-07-08 172.289 44,579 -643 0.00% 7,680,460
2009-07-09 2009-07-07 174.038 45,222 +429 0.00% 7,870,367
2009-07-06 2009-07-02 177.655 44,793 +214 0.00% 7,957,680
2009-06-30 2009-06-26 183.604 44,579 -4,286 0.00% 8,184,864
2009-06-25 2009-06-23 174.155 48,865 +643 0.00% 8,510,089
2009-06-24 2009-06-22 178.354 48,222 -429 0.00% 8,600,607
2009-06-23 2009-06-19 177.655 48,651 +643 0.00% 8,643,071
2009-06-18 2009-06-16 181.504 48,008 +1,072 0.00% 8,713,640
2009-06-17 2009-06-15 186.170 46,936 +428 0.00% 8,738,067
2009-06-16 2009-06-12 190.136 46,508 -642 0.00% 8,842,838
2009-06-15 2009-06-11 193.869 47,150 -858 0.00% 9,140,903
2009-06-12 2009-06-10 193.519 48,008 -214 0.00% 9,290,442
2009-06-10 2009-06-08 185.003 48,222 -643 0.00% 8,921,231
2009-06-08 2009-06-04 182.787 48,865 +214 0.00% 8,931,889
2009-06-05 2009-06-03 183.487 48,651 -214 0.00% 8,926,822
2009-06-04 2009-06-02 180.104 48,865 -13,074 0.00% 8,800,789
2009-06-03 2009-06-01 187.336 61,939 -2,357 0.00% 11,603,423
2009-06-02 2009-05-29 176.605 64,296 +14,788 0.00% 11,354,976
2009-06-01 2009-05-27 174.388 49,508 -643 0.00% 8,633,621
2009-05-26 2009-05-22 174.345 50,151 +1,715 0.00% 8,743,578
2009-05-25 2009-05-21 175.415 48,436 +2,399 0.00% 8,496,419
2009-05-22 2009-05-20 177.437 46,037 +210 0.00% 8,168,672
2009-05-14 2009-05-12 181.600 45,827 -420 0.00% 8,322,161
2009-05-13 2009-05-11 179.102 46,247 -211 0.00% 8,282,934
2009-05-11 2009-05-07 176.605 46,458 -4,414 0.00% 8,204,698
2009-05-08 2009-05-06 175.534 50,872 -7,358 0.00% 8,929,781
2009-05-06 2009-05-04 172.323 58,230 -13,243 0.00% 10,034,386
2009-05-05 2009-04-30 160.074 71,473 -1,892 0.00% 11,440,967
2009-04-30 2009-04-28 157.577 73,365 +1,261 0.00% 11,560,602
2009-04-29 2009-04-27 159.955 72,104 +9,250 0.00% 11,533,398
2009-04-24 2009-04-22 163.047 62,854 +3,363 0.00% 10,248,163
2009-04-23 2009-04-21 167.685 59,491 +6,937 0.00% 9,975,761
2009-04-22 2009-04-20 176.724 52,554 +210 0.00% 9,287,530
2009-04-21 2009-04-17 176.010 52,344 -4,204 0.00% 9,213,068
2009-04-20 2009-04-16 176.367 56,548 -1,261 0.00% 9,973,189
2009-04-17 2009-04-15 173.988 57,809 -3,153 0.00% 10,058,088
2009-04-16 2009-04-14 166.020 60,962 +630 0.00% 10,120,926
2009-04-14 2009-04-08 159.479 60,332 +4,205 0.00% 9,621,707
2009-04-08 2009-04-06 166.972 56,127 -8,409 0.00% 9,371,618
2009-04-07 2009-04-03 162.928 64,536 -2,312 0.00% 10,514,733
2009-04-06 2009-04-02 162.452 66,848 +3,153 0.00% 10,859,623
2009-04-03 2009-04-01 156.149 63,695 +7,988 0.00% 9,945,937
2009-04-02 2009-03-31 160.550 55,707 +420 0.00% 8,943,740
2009-04-01 2009-03-30 158.766 55,287 -210 0.00% 8,777,684
2009-03-31 2009-03-27 165.663 55,497 -420 0.00% 9,193,826
2009-03-30 2009-03-26 166.020 55,917 -2,943 0.00% 9,283,354
2009-03-27 2009-03-25 159.479 58,860 -1,262 0.00% 9,386,954
2009-03-26 2009-03-24 159.955 60,122 +421 0.00% 9,616,817
2009-03-25 2009-03-23 157.458 59,701 -8,619 0.00% 9,400,376
2009-03-24 2009-03-20 150.084 68,320 +9,460 0.00% 10,253,753
2009-03-23 2009-03-19 158.647 58,860 +8,829 0.00% 9,337,954
2009-03-19 2009-03-17 159.598 50,031 +4,414 0.00% 7,984,861
2009-03-18 2009-03-16 165.545 45,617 -420 0.00% 7,551,646
2009-03-17 2009-03-13 161.025 46,037 -421 0.00% 7,413,125
2009-03-10 2009-03-06 154.603 46,458 +421 0.00% 7,182,564
2009-03-04 2009-03-02 155.436 46,037 +210 0.00% 7,155,801
2009-03-03 2009-02-27 161.739 45,827 -420 0.00% 7,412,010
2009-03-02 2009-02-26 162.928 46,247 +420 0.00% 7,534,940
2009-02-27 2009-02-25 167.566 45,827 -841 0.00% 7,679,060
2009-02-25 2009-02-23 170.420 46,668 -1,261 0.00% 7,953,184
2009-02-24 2009-02-20 162.215 47,929 +1,682 0.00% 7,774,785
2009-02-23 2009-02-19 166.496 46,247 +420 0.00% 7,699,938
2009-02-20 2009-02-18 170.064 45,827 -1,261 0.00% 7,793,510
2009-02-19 2009-02-17 167.923 47,088 +1,051 0.00% 7,907,161
2009-02-18 2009-02-16 175.653 46,037 +1,261 0.00% 8,086,548
2009-02-10 2009-02-06 180.529 44,776 -5,045 0.00% 8,083,375
2009-02-09 2009-02-05 171.848 49,821 -210 0.00% 8,561,620
2009-02-04 2009-02-02 163.047 50,031 +210 0.00% 8,157,410
2009-02-03 2009-01-30 167.685 49,821 +4,204 0.00% 8,354,245
2009-01-29 2009-01-22 162.096 45,617 -210 0.00% 7,394,320
2009-01-22 2009-01-20 166.377 45,827 -4,204 0.00% 7,624,560
2009-01-20 2009-01-16 164.593 50,031 -841 0.00% 8,234,759
2009-01-19 2009-01-15 167.447 50,872 +4,835 0.00% 8,518,382
2009-01-16 2009-01-14 173.156 46,037 +420 0.00% 7,971,573
2009-01-15 2009-01-13 171.729 45,617 -3,363 0.00% 7,833,747
2009-01-13 2009-01-09 179.102 48,980 -841 0.00% 8,772,420
2009-01-12 2009-01-08 180.767 49,821 +2,943 0.00% 9,005,994
2009-01-09 2009-01-07 186.594 46,878 +2,312 0.00% 8,747,172
2009-01-08 2009-01-06 197.417 44,566 +2,523 0.00% 8,798,069
2009-01-07 2009-01-05 202.174 42,043 -2,523 0.00% 8,499,987
2009-01-06 2009-01-02 193.135 44,566 -1,471 0.00% 8,607,268
2009-01-05 2008-12-31 185.048 46,037 -210 0.00% 8,519,071
2008-12-30 2008-12-24 177.199 46,247 +1,681 0.00% 8,194,934
2008-12-29 2008-12-22 183.146 44,566 +841 0.00% 8,162,064
2008-12-23 2008-12-19 193.849 43,725 +1,682 0.00% 8,476,041
2008-12-17 2008-12-15 192.660 42,043 -420 0.00% 8,099,988
2008-12-16 2008-12-12 186.713 42,463 +420 0.00% 7,928,408
2008-12-12 2008-12-10 195.633 42,043 -631 0.00% 8,224,987
2008-12-11 2008-12-09 185.524 42,674 +211 0.00% 7,917,054
2008-12-10 2008-12-08 193.611 42,463 -1,262 0.00% 8,221,304
2008-12-09 2008-12-05 179.578 43,725 -420 0.00% 7,852,038
2008-12-03 2008-12-01 173.037 44,145 -4,205 0.00% 7,638,712
2008-12-02 2008-11-28 169.112 48,350 -4,204 0.00% 8,176,581
2008-12-01 2008-11-27 165.307 52,554 +2,523 0.00% 8,687,528
2008-11-27 2008-11-25 158.171 50,031 -421 0.00% 7,913,461
2008-11-24 2008-11-20 155.793 50,452 +841 0.00% 7,860,050
2008-11-21 2008-11-19 158.171 49,611 +4,204 0.00% 7,847,029
2008-11-18 2008-11-14 161.858 45,407 -210 0.00% 7,349,479
2008-11-17 2008-11-13 156.149 45,617 -2,102 0.00% 7,123,068
2008-11-13 2008-11-11 161.977 47,719 +2,943 0.00% 7,729,370
2008-11-12 2008-11-10 170.777 44,776 -1,471 0.00% 7,646,723
2008-11-11 2008-11-07 161.977 46,247 -4,625 0.00% 7,490,940
2008-11-10 2008-11-06 156.387 50,872 +841 0.00% 7,955,733
2008-11-07 2008-11-05 170.302 50,031 +3,363 0.00% 8,520,358
2008-11-04 2008-10-31 161.263 46,668 -1,892 0.00% 7,525,832
2008-11-03 2008-10-30 161.977 48,560 -5,045 0.00% 7,865,592
2008-10-31 2008-10-29 143.068 53,605 +2,102 0.00% 7,669,138
2008-10-30 2008-10-28 143.900 51,503 -11,982 0.00% 7,411,285
2008-10-29 2008-10-27 127.964 63,485 +5,255 0.00% 8,123,797
2008-10-28 2008-10-24 136.765 58,230 +3,574 0.00% 7,963,799
2008-10-27 2008-10-23 146.279 54,656 +841 0.00% 7,995,002
2008-10-24 2008-10-22 152.106 53,815 +6,517 0.00% 8,185,581
2008-10-22 2008-10-20 169.112 47,298 -211 0.00% 7,998,674
2008-10-21 2008-10-17 157.220 47,509 -4,204 0.00% 7,469,353
2008-10-20 2008-10-16 166.020 51,713 +420 0.00% 8,585,405
2008-10-16 2008-10-14 183.027 51,293 +2,313 0.00% 9,387,985
2008-10-15 2008-10-13 177.913 48,980 -421 0.00% 8,714,170
2008-10-14 2008-10-10 157.933 49,401 +1,472 0.00% 7,802,063
2008-10-13 2008-10-09 165.069 47,929 -421 0.00% 7,911,585
2008-10-10 2008-10-08 158.171 48,350 -1,261 0.00% 7,647,575
2008-10-09 2008-10-06 172.680 49,611 +210 0.00% 8,566,832
2008-10-06 2008-10-02 189.568 49,401 -4,624 0.00% 9,364,826
2008-10-03 2008-09-30 182.908 54,025 +3,784 0.00% 9,881,588
2008-09-30 2008-09-26 185.048 50,241 -211 0.00% 9,297,015
2008-09-29 2008-09-25 191.114 50,452 +421 0.00% 9,642,062
2008-09-26 2008-09-24 195.276 50,031 -2,523 0.00% 9,769,852
2008-09-24 2008-09-22 199.795 52,554 -210 0.00% 10,500,034
2008-09-23 2008-09-19 199.795 52,764 -10,301 0.00% 10,541,991
2008-09-22 2008-09-18 174.107 63,065 +1,472 0.00% 10,980,070
2008-09-19 2008-09-17 166.972 61,593 +420 0.00% 10,284,285
2008-09-18 2008-09-16 170.420 61,173 +2,523 0.00% 10,425,133
2008-09-17 2008-09-12 181.481 58,650 -2,102 0.00% 10,643,836
2008-09-16 2008-09-11 186.387 60,752 +3,363 0.00% 11,323,367
2008-09-12 2008-09-10 196.795 57,389 +998 0.00% 11,293,888
2008-09-11 2008-09-09 203.331 56,391 -413 0.00% 11,466,038
2008-09-10 2008-09-08 207.930 56,804 -826 0.00% 11,811,264
2008-09-08 2008-09-04 203.331 57,630 +413 0.00% 11,717,965
2008-09-05 2008-09-03 209.140 57,217 -2,066 0.00% 11,966,389
2008-09-04 2008-09-02 214.829 59,283 -2,065 0.00% 12,735,700
2008-09-03 2008-09-01 211.803 61,348 -2,686 0.00% 12,993,697
2008-09-02 2008-08-29 216.886 64,034 +5,991 0.00% 13,888,103
2008-09-01 2008-08-28 218.944 58,043 +3,305 0.00% 12,708,161
2008-08-27 2008-08-25 228.263 54,738 -207 0.00% 12,494,673
2008-08-26 2008-08-21 220.275 54,945 +620 0.00% 12,103,023
2008-08-25 2008-08-20 228.747 54,325 -620 0.00% 12,426,701
2008-08-21 2008-08-19 221.607 54,945 +413 0.00% 12,176,173
2008-08-20 2008-08-18 224.632 54,532 +207 0.00% 12,249,650
2008-08-19 2008-08-15 226.206 54,325 +619 0.00% 12,288,626
2008-08-18 2008-08-14 229.474 53,706 +207 0.00% 12,324,106
2008-08-15 2008-08-13 224.632 53,499 +4,338 0.00% 12,017,605
2008-08-12 2008-08-08 242.303 49,161 +826 0.00% 11,911,846
2008-08-08 2008-08-05 247.628 48,335 +413 0.00% 11,969,104
2008-08-07 2008-08-04 252.953 47,922 +207 0.00% 12,122,034
2008-08-05 2008-08-01 256.100 47,715 -207 0.00% 12,219,822
2008-08-01 2008-07-30 255.616 47,922 -413 0.00% 12,249,635
2008-07-31 2008-07-29 251.743 48,335 -1,239 0.00% 12,168,004
2008-07-30 2008-07-28 258.763 49,574 -1,653 0.00% 12,827,912
2008-07-29 2008-07-25 259.731 51,227 +1,653 0.00% 13,305,247
2008-07-28 2008-07-24 265.783 49,574 -2,479 0.00% 13,175,909
2008-07-25 2008-07-23 266.267 52,053 -1,446 0.00% 13,859,984
2008-07-24 2008-07-22 258.763 53,499 +3,925 0.00% 13,843,556
2008-07-23 2008-07-21 257.795 49,574 -207 0.00% 12,779,912
2008-07-21 2008-07-17 254.648 49,781 -4,131 0.00% 12,676,625
2008-07-17 2008-07-15 244.481 53,912 +413 0.00% 13,180,476
2008-07-15 2008-07-11 254.648 53,499 -4,131 0.00% 13,623,406
2008-07-14 2008-07-10 247.870 57,630 +9,915 0.00% 14,284,757
2008-07-09 2008-07-07 255.616 47,715 -413 0.00% 12,196,722
2008-07-07 2008-07-03 246.418 48,128 -414 0.00% 11,859,596
2008-07-04 2008-07-02 248.354 48,542 -3,924 0.00% 12,055,613
2008-07-03 2008-06-30 253.680 52,466 +413 0.00% 13,309,555
2008-06-25 2008-06-23 260.457 52,053 -413 0.00% 13,557,585
2008-06-24 2008-06-20 257.795 52,466 -4,131 0.00% 13,525,454
2008-06-23 2008-06-19 259.005 56,597 -413 0.00% 14,658,903
2008-06-20 2008-06-18 262.878 57,010 +206 0.00% 14,986,670
2008-06-16 2008-06-12 260.699 56,804 +413 0.00% 14,808,767
2008-06-13 2008-06-11 263.604 56,391 +4,958 0.00% 14,864,899
2008-06-12 2008-06-10 267.235 51,433 +1,239 0.00% 13,744,699
2008-06-10 2008-06-05 276.675 50,194 +1,652 0.00% 13,887,444
2008-06-06 2008-06-04 274.981 48,542 +2,066 0.00% 13,348,126
2008-06-05 2008-06-03 278.370 46,476 +2,685 0.00% 12,937,515
2008-06-02 2008-05-29 277.402 43,791 -1,239 0.00% 12,147,692
2008-05-30 2008-05-28 273.287 45,030 +4,544 0.00% 12,306,093
2008-05-29 2008-05-27 277.644 40,486 +6,610 0.00% 11,240,680
2008-05-28 2008-05-26 278.128 33,876 +4,338 0.00% 9,421,856
2008-05-27 2008-05-23 302.818 29,538 +207 0.00% 8,944,636
2008-05-26 2008-05-22 314.921 29,331 +4,131 0.00% 9,236,947
2008-05-23 2008-05-21 320.004 25,200 +206 0.00% 8,064,107
2008-05-22 2008-05-20 316.373 24,994 +207 0.00% 7,907,435
2008-05-20 2008-05-16 324.119 24,787 -413 0.00% 8,033,945
2008-05-16 2008-05-14 320.730 25,200 +413 0.00% 8,082,407
2008-05-14 2008-05-09 312.500 24,787 -620 0.00% 7,745,947
2008-05-07 2008-05-05 325.330 25,407 -4,131 0.00% 8,265,649
2008-05-06 2008-05-02 329.445 29,538 -413 0.00% 9,731,135
2008-05-02 2008-04-29 332.115 29,951 +1,081 0.00% 9,947,178
2008-04-28 2008-04-24 332.115 28,870 -4,299 0.00% 9,588,162
2008-04-24 2008-04-22 322.103 33,169 +205 0.00% 10,683,827
2008-04-23 2008-04-21 328.940 32,964 -205 0.00% 10,843,192
2008-04-22 2008-04-18 321.126 33,169 -3,071 0.00% 10,651,427
2008-04-21 2008-04-17 315.021 36,240 -819 0.00% 11,416,358
2008-04-17 2008-04-15 310.381 37,059 +204 0.00% 11,502,412
2008-04-09 2008-04-07 313.556 36,855 -4,299 0.00% 11,556,095
2008-04-07 2008-04-02 297.194 41,154 -410 0.00% 12,230,728
2008-04-02 2008-03-31 282.786 41,564 -409 0.00% 11,753,726
2008-04-01 2008-03-28 288.891 41,973 -410 0.00% 12,125,633
2008-03-31 2008-03-27 281.809 42,383 -205 0.00% 11,943,928
2008-03-28 2008-03-26 276.681 42,588 -409 0.00% 11,783,297
2008-03-27 2008-03-25 274.728 42,997 -1,229 0.00% 11,812,460
2008-03-26 2008-03-20 254.459 44,226 +615 0.00% 11,253,693
2008-03-25 2008-03-19 262.762 43,611 -410 0.00% 11,459,297
2008-03-20 2008-03-18 255.191 44,021 +819 0.00% 11,233,779
2008-03-19 2008-03-17 250.307 43,202 +410 0.00% 10,813,776
2008-03-17 2008-03-13 259.831 42,792 +614 0.00% 11,118,697
2008-03-13 2008-03-11 270.088 42,178 +205 0.00% 11,391,759
2008-03-12 2008-03-10 271.309 41,973 -205 0.00% 11,387,640
2008-03-11 2008-03-07 268.867 42,178 +2,457 0.00% 11,340,259
2008-03-07 2008-03-05 279.367 39,721 +2,047 0.00% 11,096,752
2008-03-06 2008-03-04 277.902 37,674 +615 0.00% 10,469,686
2008-03-05 2008-03-03 283.519 37,059 +3,071 0.00% 10,506,924
2008-03-03 2008-02-28 294.264 33,988 +1,024 0.00% 10,001,435
2008-02-29 2008-02-27 292.798 32,964 -410 0.00% 9,651,810
2008-02-26 2008-02-22 283.519 33,374 +205 0.00% 9,462,157
2008-02-19 2008-02-15 294.264 33,169 -819 0.00% 9,760,433
2008-02-18 2008-02-14 293.043 33,988 -410 0.00% 9,959,935
2008-02-13 2008-02-11 275.216 34,398 +819 0.00% 9,466,878
2008-02-12 2008-02-06 285.228 33,579 -409 0.00% 9,577,679
2008-02-11 2008-02-04 301.346 33,988 -410 0.00% 10,242,134
2008-02-01 2008-01-30 277.414 34,398 +819 0.00% 9,542,478
2008-01-30 2008-01-28 285.961 33,579 +819 0.00% 9,602,279
2008-01-29 2008-01-25 300.369 32,760 -1,023 0.00% 9,840,081
2008-01-28 2008-01-24 283.519 33,783 +204 0.00% 9,578,116
2008-01-25 2008-01-23 293.775 33,579 -4,504 0.00% 9,864,681
2008-01-24 2008-01-22 265.936 38,083 -410 0.00% 10,127,650
2008-01-23 2008-01-21 287.426 38,493 +1,638 0.00% 11,063,891
2008-01-22 2008-01-18 300.369 36,855 +2,457 0.00% 11,070,091
2008-01-21 2008-01-17 299.148 34,398 +819 0.00% 10,290,085
2008-01-18 2008-01-16 289.380 33,579 +2,457 0.00% 9,717,080
2008-01-17 2008-01-15 304.764 31,122 +205 0.00% 9,484,878
2008-01-16 2008-01-14 317.951 30,917 +4,914 0.00% 9,830,101
2008-01-11 2008-01-09 333.580 26,003 -410 0.00% 8,674,088
2008-01-09 2008-01-07 327.964 26,413 +1,024 0.00% 8,662,503
2008-01-08 2008-01-04 331.382 25,389 +614 0.00% 8,413,469
2008-01-07 2008-01-03 324.056 24,775 +410 0.00% 8,028,497
2008-01-03 2007-12-31 336.755 24,365 -410 0.00% 8,205,033
2007-12-28 2007-12-24 346.279 24,775 -8,804 0.00% 8,579,057
2007-12-27 2007-12-20 329.185 33,579 -1,638 0.00% 11,053,691
2007-12-21 2007-12-19 330.650 35,217 +1,638 0.00% 11,644,496
2007-12-20 2007-12-18 325.522 33,579 +819 0.00% 10,930,690
2007-12-19 2007-12-17 325.766 32,760 +4,505 0.00% 10,672,088
2007-12-17 2007-12-13 335.534 28,255 +7,780 0.00% 9,480,510
2007-12-14 2007-12-12 349.209 20,475 -2,047 0.00% 7,150,059
2007-12-13 2007-12-11 355.314 22,522 -2,048 0.00% 8,002,388
2007-12-12 2007-12-10 343.348 24,570 +4,095 0.00% 8,436,069
2007-12-05 2007-12-03 343.593 20,475 -1,433 0.00% 7,035,058
2007-12-04 2007-11-30 342.860 21,908 -2,048 0.00% 7,511,376
2007-12-03 2007-11-29 342.127 23,956 +410 0.00% 8,196,003
2007-11-30 2007-11-28 328.452 23,546 +205 0.00% 7,733,731
2007-11-28 2007-11-26 329.185 23,341 -2,662 0.00% 7,683,499
2007-11-27 2007-11-23 316.242 26,003 -1,638 0.00% 8,223,239
2007-11-26 2007-11-22 308.916 27,641 +1,228 0.00% 8,538,743
2007-11-23 2007-11-21 315.021 26,413 +1,229 0.00% 8,320,647
2007-11-22 2007-11-20 328.208 25,184 +4,095 0.00% 8,265,586
2007-11-21 2007-11-19 321.859 21,089 +409 0.00% 6,787,675
2007-11-20 2007-11-16 325.277 20,680 +1,229 0.00% 6,726,737
2007-11-19 2007-11-15 340.906 19,451 -1,229 0.00% 6,630,969
2007-11-16 2007-11-14 343.837 20,680 -1,023 0.00% 7,110,544
2007-11-15 2007-11-13 314.777 21,703 +409 0.00% 6,831,599
2007-11-14 2007-11-12 315.998 21,294 +1,638 0.00% 6,728,855
2007-11-13 2007-11-09 334.557 19,656 -205 0.00% 6,576,054
2007-11-12 2007-11-08 336.755 19,861 +2,048 0.00% 6,688,289
2007-11-07 2007-11-05 345.790 17,813 +614 0.00% 6,159,564
2007-11-06 2007-11-02 371.676 17,199 +1,638 0.00% 6,392,453
2007-10-30 2007-10-26 376.560 15,561 +205 0.00% 5,859,648
2007-10-24 2007-10-22 347.256 15,356 -205 0.00% 5,332,457
2007-10-18 2007-10-16 349.942 15,561 -409 0.00% 5,445,445
2007-10-16 2007-10-12 326.254 15,970 -410 0.00% 5,210,280
2007-10-10 2007-10-08 314.044 16,380 +410 0.00% 5,144,042
2007-09-28 2007-09-25 295.729 15,970 +204 0.00% 4,722,791
2007-09-20 2007-09-18 259.343 15,766 -4,095 0.00% 4,088,798
2007-09-19 2007-09-17 260.808 19,861 -409 0.00% 5,179,908
2007-09-18 2007-09-14 264.959 20,270 -5,733 0.00% 5,370,728
2007-09-17 2007-09-13 255.924 26,003 +819 0.00% 6,654,791
2007-09-12 2007-09-10 249.086 25,184 +614 0.00% 6,272,989
2007-09-11 2007-09-07 246.644 24,570 +10,647 0.00% 6,060,050
2007-09-04 2007-08-31 261.126 13,923 -205 0.00% 3,635,653
2007-09-03 2007-08-30 251.518 14,128 +123 0.00% 3,553,450
2007-08-30 2007-08-28 246.222 14,005 +406 0.00% 3,448,337
2007-08-29 2007-08-27 247.823 13,599 -1,218 0.00% 3,370,146
2007-08-28 2007-08-24 237.969 14,817 -406 0.00% 3,525,991
2007-08-27 2007-08-23 236.245 15,223 -405 0.00% 3,596,355
2007-08-24 2007-08-22 226.268 15,628 -5,278 0.00% 3,536,114
2007-08-23 2007-08-21 217.769 20,906 +3,654 0.00% 4,552,678
2007-08-22 2007-08-20 216.414 17,252 -5,886 0.00% 3,733,576
2007-08-21 2007-08-17 199.539 23,138 +3,247 0.00% 4,616,944
2007-08-20 2007-08-16 199.170 19,891 +4,668 0.00% 3,961,689
2007-08-17 2007-08-15 207.299 15,223 +1,218 0.00% 3,155,717
2007-08-13 2007-08-09 216.784 14,005 +203 0.00% 3,036,054
2007-08-06 2007-08-02 215.429 13,802 +203 0.00% 2,973,347
2007-08-03 2007-08-01 215.552 13,599 +2,233 0.00% 2,931,290
2007-08-02 2007-07-31 224.543 11,366 +406 0.00% 2,552,161
2007-08-01 2007-07-30 222.326 10,960 +812 0.00% 2,436,697
2007-07-20 2007-07-18 222.203 10,148 +3,653 0.00% 2,254,918
2007-07-11 2007-07-09 214.320 6,495 +406 0.00% 1,392,009
2007-07-10 2007-07-06 212.965 6,089 +812 0.00% 1,296,745
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