History of CCASS shareholding

Participant: NORTH SEA SECURITIES LTD

Holdings history

Date	Trade date	Closing price	Holdings	Change	% of o/s	Value (HK$)
2025-10-14	2025-10-10	103.500	0	+0
2025-10-13	2025-10-09	104.000	0	+0
2025-10-10	2025-10-08	110.600	0	+0
2025-10-09	2025-10-06	110.900	0	+0
2025-10-08	2025-10-03	109.900	0	+0
2025-10-06	2025-10-02	110.800	0	+0
2025-10-03	2025-09-30	109.400	0	+0
2025-10-02	2025-09-29	108.800	0	+0
2025-09-30	2025-09-26	106.700	0	+0
2025-09-29	2025-09-25	107.100	0	+0
2025-09-26	2025-09-24	107.500	0	+0
2025-09-25	2025-09-23	108.600	0	+0
2025-09-24	2025-09-22	107.200	0	+0
2025-09-23	2025-09-19	106.800	0	+0
2025-09-22	2025-09-18	107.200	0	+0
2025-09-19	2025-09-17	106.600	0	+0
2025-09-18	2025-09-16	107.200	0	+0
2025-09-17	2025-09-15	106.500	0	+0
2025-09-16	2025-09-12	106.300	0	+0
2025-09-15	2025-09-11	105.100	0	+0
2025-09-12	2025-09-10	104.400	0	+0
2025-09-11	2025-09-09	102.400	0	+0
2025-09-10	2025-09-08	101.700	0	+0
2025-09-09	2025-09-05	102.100	0	+0
2025-09-08	2025-09-04	99.600	0	+0
2025-09-05	2025-09-03	99.150	0	+0
2025-09-04	2025-09-02	99.750	0	+0
2025-09-03	2025-09-01	100.000	0	+0
2025-09-02	2025-08-29	99.750	0	+0
2025-09-01	2025-08-28	100.600	0	+0
2025-08-29	2025-08-27	100.100	0	+0
2025-08-28	2025-08-26	100.200	0	+0
2025-08-27	2025-08-25	101.500	0	+0
2025-08-26	2025-08-22	101.300	0	+0
2025-08-25	2025-08-21	100.900	0	+0
2025-08-22	2025-08-20	99.500	0	+0
2025-08-21	2025-08-19	99.050	0	+0
2025-08-20	2025-08-18	98.450	0	+0
2025-08-19	2025-08-15	100.300	0	+0
2025-08-18	2025-08-14	100.400	0	+0
2025-08-15	2025-08-13	102.284	0	+0
2025-08-14	2025-08-12	100.974	0	+0
2025-08-13	2025-08-11	100.722	0	+0
2025-08-12	2025-08-08	98.958	0	+0
2025-08-11	2025-08-07	99.613	0	+0
2025-08-08	2025-08-06	97.749	0	+0
2025-08-07	2025-08-05	97.044	0	+0
2025-08-06	2025-08-04	97.144	0	+0
2025-08-05	2025-08-01	95.985	0	+0
2025-08-04	2025-07-31	96.892	0	+0
2025-08-01	2025-07-30	97.699	0	+0
2025-07-31	2025-07-29	101.578	0	+0
2025-07-30	2025-07-28	101.881	0	+0
2025-07-29	2025-07-25	101.780	0	+0
2025-07-28	2025-07-24	102.989	0	+0
2025-07-25	2025-07-23	100.772	0	+0
2025-07-24	2025-07-22	100.470	0	+0
2025-07-23	2025-07-21	99.210	0	+0
2025-07-22	2025-07-18	98.908	0	+0
2025-07-21	2025-07-17	98.404	0	+0
2025-07-18	2025-07-16	97.950	0	+0
2025-07-17	2025-07-15	98.404	0	+0
2025-07-16	2025-07-14	97.346	0	+0
2025-07-15	2025-07-11	97.799	0	+0
2025-07-14	2025-07-10	97.799	0	+0
2025-07-11	2025-07-09	97.447	0	+0
2025-07-10	2025-07-08	96.993	0	+0
2025-07-09	2025-07-07	95.985	0	+0
2025-07-08	2025-07-04	95.532	0	+0
2025-07-07	2025-07-03	95.582	0	+0
2025-07-04	2025-07-02	95.985	0	+0
2025-07-03	2025-06-30	95.683	0	+0
2025-07-02	2025-06-27	95.733	0	+0
2025-06-30	2025-06-26	96.137	0	+0
2025-06-27	2025-06-25	96.338	0	+0
2025-06-26	2025-06-24	94.827	0	+0
2025-06-25	2025-06-23	92.509	0	+0
2025-06-24	2025-06-20	92.962	0	+0
2025-06-23	2025-06-19	91.904	0	+0
2025-06-20	2025-06-18	92.509	0	+0
2025-06-19	2025-06-17	92.811	0	+0
2025-06-18	2025-06-16	93.466	0	+0
2025-06-17	2025-06-13	92.962	0	+0
2025-06-16	2025-06-12	93.265	0	+0
2025-06-13	2025-06-11	94.020	0	+0
2025-06-12	2025-06-10	94.575	0	+0
2025-06-11	2025-06-09	94.524	0	+0
2025-06-10	2025-06-06	93.970	0	+0
2025-06-09	2025-06-05	93.768	0	+0
2025-06-06	2025-06-04	93.869	0	+0
2025-06-05	2025-06-03	92.861	0	+0
2025-06-04	2025-06-02	93.214	0	+0
2025-06-03	2025-05-30	93.164	0	+0
2025-06-02	2025-05-29	92.962	0	+0
2025-05-30	2025-05-28	92.660	0	+0
2025-05-29	2025-05-27	93.113	0	+0
2025-05-28	2025-05-26	93.466	0	+0
2025-05-27	2025-05-23	93.869	0	+0
2025-05-26	2025-05-22	93.315	0	+0
2025-05-23	2025-05-21	93.265	0	+0
2025-05-22	2025-05-20	93.517	0	+0
2025-05-21	2025-05-19	92.206	0	+0
2025-05-20	2025-05-16	91.803	0	+0
2025-05-19	2025-05-15	91.300	0	+0
2025-05-16	2025-05-14	91.501	0	+0
2025-05-15	2025-05-13	90.342	0	+0
2025-05-14	2025-05-12	90.695	0	+0
2025-05-13	2025-05-09	88.176	0	+0
2025-05-12	2025-05-08	87.017	0	+0
2025-05-09	2025-05-07	89.325	0	+0
2025-05-08	2025-05-06	88.614	0	+0
2025-05-07	2025-05-02	87.648	0	+0
2025-05-06	2025-04-30	88.563	0	+0
2025-05-02	2025-04-29	89.834	0	+0
2025-04-30	2025-04-28	87.190	0	+0
2025-04-29	2025-04-25	86.783	0	+0
2025-04-28	2025-04-24	86.834	0	+0
2025-04-25	2025-04-23	87.343	0	+0
2025-04-24	2025-04-22	83.733	0	+0
2025-04-23	2025-04-17	82.157	0	+0
2025-04-22	2025-04-16	80.886	0	+0
2025-04-17	2025-04-15	80.123	0	+0
2025-04-16	2025-04-14	79.818	0	+0
2025-04-15	2025-04-11	76.768	0	+0
2025-04-14	2025-04-10	76.971	0	+0
2025-04-11	2025-04-09	72.904	0	+0
2025-04-10	2025-04-08	73.921	0	+0
2025-04-09	2025-04-07	74.633	0	+0
2025-04-08	2025-04-03	87.546	0	+0
2025-04-07	2025-04-02	89.478	0	+0
2025-04-03	2025-04-01	90.241	0	+0
2025-04-02	2025-03-31	89.630	0	+0
2025-04-01	2025-03-28	90.952	0	+0
2025-03-31	2025-03-27	90.901	0	+0
2025-03-28	2025-03-26	91.003	0	+0
2025-03-27	2025-03-25	89.681	0	+0
2025-03-26	2025-03-24	90.698	0	+0
2025-03-25	2025-03-21	90.088	0	+0
2025-03-24	2025-03-20	91.308	0	+0
2025-03-21	2025-03-19	91.257	0	+0
2025-03-20	2025-03-18	90.546	0	+0
2025-03-19	2025-03-17	89.122	0	+0
2025-03-18	2025-03-14	86.885	0	+0
2025-03-17	2025-03-13	87.088	0	+0
2025-03-14	2025-03-12	86.478	0	+0
2025-03-13	2025-03-11	86.631	0	+0
2025-03-12	2025-03-10	89.529	0	+0
2025-03-11	2025-03-07	89.427	0	+0
2025-03-10	2025-03-06	91.512	0	+0
2025-03-07	2025-03-05	96.370	0	+0
2025-03-06	2025-03-04	96.528	0	+0
2025-03-05	2025-03-03	95.689	0	+0
2025-03-04	2025-02-28	93.591	0	+0
2025-03-03	2025-02-27	93.749	0	+0
2025-02-28	2025-02-26	93.067	0	+0
2025-02-27	2025-02-25	91.337	0	+0
2025-02-26	2025-02-24	89.973	0	+0
2025-02-25	2025-02-21	90.917	0	+0
2025-02-24	2025-02-20	91.389	0	+0
2025-02-21	2025-02-19	92.700	0	+0
2025-02-20	2025-02-18	91.442	0	+0
2025-02-19	2025-02-17	89.659	0	+0
2025-02-18	2025-02-14	88.610	0	+0
2025-02-17	2025-02-13	88.977	0	+0
2025-02-14	2025-02-12	88.558	0	+0
2025-02-13	2025-02-11	87.876	0	+0
2025-02-12	2025-02-10	86.618	0	+0
2025-02-11	2025-02-07	85.779	0	+0
2025-02-10	2025-02-06	84.573	0	+0
2025-02-07	2025-02-05	84.101	0	+0
2025-02-06	2025-02-04	83.944	0	+0
2025-02-05	2025-02-03	83.787	0	+0
2025-02-04	2025-01-28	83.839	0	+0
2025-02-03	2025-01-24	83.787	0	+0
2025-01-27	2025-01-23	82.476	0	+0
2025-01-24	2025-01-22	83.105	0	+0
2025-01-23	2025-01-21	82.685	0	+0
2025-01-22	2025-01-20	82.161	0	+0
2025-01-21	2025-01-17	81.375	0	+0
2025-01-20	2025-01-16	81.112	0	+0
2025-01-17	2025-01-15	79.697	0	+0
2025-01-16	2025-01-14	79.644	0	+0
2025-01-15	2025-01-13	78.963	0	+0
2025-01-14	2025-01-10	80.221	0	+0
2025-01-13	2025-01-09	79.277	0	+0
2025-01-10	2025-01-08	79.644	0	+0
2025-01-09	2025-01-07	78.963	0	+0
2025-01-08	2025-01-06	79.225	0	+0
2025-01-07	2025-01-03	78.648	0	+0
2025-01-06	2025-01-02	79.382	0	+0
2025-01-03	2024-12-31	79.487	0	+0
2025-01-02	2024-12-27	78.910	0	+0
2024-12-30	2024-12-24	78.543	0	+0
2024-12-27	2024-12-20	77.704	0	+0
2024-12-23	2024-12-19	77.967	0	+0
2024-12-20	2024-12-18	78.648	0	+0
2024-12-19	2024-12-17	78.858	0	+0
2024-12-18	2024-12-16	78.648	0	+0
2024-12-17	2024-12-13	78.229	0	+0
2024-12-16	2024-12-12	78.543	0	+0
2024-12-13	2024-12-11	78.019	0	+0
2024-12-12	2024-12-10	77.809	0	+0
2024-12-11	2024-12-09	77.914	0	+0
2024-12-10	2024-12-06	78.176	0	+0
2024-12-09	2024-12-05	77.337	0	+0
2024-12-06	2024-12-04	77.180	0	+0
2024-12-05	2024-12-03	77.075	0	+0
2024-12-04	2024-12-02	76.079	0	+0
2024-12-03	2024-11-29	76.027	0	+0
2024-12-02	2024-11-28	75.607	0	+0
2024-11-29	2024-11-27	75.502	0	+0
2024-11-28	2024-11-26	75.030	0	+0
2024-11-27	2024-11-25	74.558	0	+0
2024-11-26	2024-11-22	74.716	0	+0
2024-11-25	2024-11-21	74.768	0	+0
2024-11-22	2024-11-20	75.030	0	+0
2024-11-21	2024-11-19	75.135	0	+0
2024-11-20	2024-11-18	73.982	0	+0
2024-11-19	2024-11-15	73.090	0	+0
2024-11-18	2024-11-14	72.514	0	+0
2024-11-15	2024-11-13	72.828	0	+0
2024-11-14	2024-11-12	72.828	0	+0
2024-11-13	2024-11-11	73.824	0	+0
2024-11-12	2024-11-08	74.873	0	+0
2024-11-11	2024-11-07	75.869	0	+0
2024-11-08	2024-11-06	76.693	0	+0
2024-11-07	2024-11-05	76.746	0	+0
2024-11-06	2024-11-04	76.269	0	+0
2024-11-05	2024-11-01	75.898	0	+0
2024-11-04	2024-10-31	76.428	0	+0
2024-11-01	2024-10-30	76.163	0	+0
2024-10-31	2024-10-29	75.898	0	+0
2024-10-30	2024-10-28	73.195	0	+0
2024-10-29	2024-10-25	72.983	0	+0
2024-10-28	2024-10-24	72.877	0	+0
2024-10-25	2024-10-23	72.930	0	+0
2024-10-24	2024-10-22	72.347	0	+0
2024-10-23	2024-10-21	72.612	0	+0
2024-10-22	2024-10-18	72.824	0	+0
2024-10-21	2024-10-17	72.029	0	+0
2024-10-18	2024-10-16	71.764	0	+0
2024-10-17	2024-10-15	71.658	0	+0
2024-10-16	2024-10-14	72.294	0	+0
2024-10-15	2024-10-10	72.241	0	+0
2024-10-14	2024-10-09	71.870	0	+0
2024-10-10	2024-10-08	72.559	0	+0
2024-10-09	2024-10-07	74.573	0	+0
2024-10-08	2024-10-04	74.202	0	+0
2024-10-07	2024-10-03	73.566	0	+0
2024-10-04	2024-10-02	74.043	0	+0
2024-10-03	2024-09-30	74.679	0	+0
2024-10-02	2024-09-27	74.838	0	+0
2024-09-30	2024-09-26	74.202	0	+0
2024-09-27	2024-09-25	74.096	0	+0
2024-09-26	2024-09-24	74.308	0	+0
2024-09-25	2024-09-23	73.089	0	+0
2024-09-24	2024-09-20	73.089	0	+0
2024-09-23	2024-09-19	72.665	0	+0
2024-09-20	2024-09-17	72.241	0	+0
2024-09-19	2024-09-16	71.287	0	+0
2024-09-17	2024-09-13	71.340	0	+0
2024-09-16	2024-09-12	70.969	0	+0
2024-09-13	2024-09-11	70.545	0	+0
2024-09-12	2024-09-10	71.552	0	+0
2024-09-11	2024-09-09	71.075	0	+0
2024-09-10	2024-09-05	71.552	0	+0
2024-09-09	2024-09-04	71.075	0	+0
2024-09-05	2024-09-03	72.029	0	+0
2024-09-04	2024-09-02	72.453	0	+0
2024-09-03	2024-08-30	72.718	0	+0
2024-09-02	2024-08-29	72.347	0	+0
2024-08-30	2024-08-28	72.188	0	+0
2024-08-29	2024-08-27	72.082	0	+0
2024-08-28	2024-08-26	71.393	0	+0
2024-08-27	2024-08-23	70.863	0	+0
2024-08-26	2024-08-22	70.810	0	+0
2024-08-23	2024-08-21	70.174	0	+0
2024-08-22	2024-08-20	70.704	0	+0
2024-08-21	2024-08-19	70.227	0	+0
2024-08-20	2024-08-16	69.962	0	+0
2024-08-19	2024-08-15	68.478	0	+0
2024-08-16	2024-08-14	69.579	0	+0
2024-08-15	2024-08-13	69.150	0	+0
2024-08-14	2024-08-12	69.042	0	+0
2024-08-13	2024-08-09	68.613	0	+0
2024-08-12	2024-08-08	67.433	0	+0
2024-08-09	2024-08-07	67.648	0	+0
2024-08-08	2024-08-06	67.379	0	+0
2024-08-07	2024-08-05	66.575	0	+0
2024-08-06	2024-08-02	70.545	0	+0
2024-08-05	2024-08-01	73.227	0	+0
2024-08-02	2024-07-31	75.051	0	+0
2024-08-01	2024-07-30	71.725	0	+0
2024-07-31	2024-07-29	72.208	0	+0
2024-07-30	2024-07-26	71.081	0	+0
2024-07-29	2024-07-25	70.813	0	+0
2024-07-26	2024-07-24	71.510	0	+0
2024-07-25	2024-07-23	71.671	0	+0
2024-07-24	2024-07-22	71.993	0	+0
2024-07-23	2024-07-19	71.188	0	+0
2024-07-22	2024-07-18	72.744	0	+0
2024-07-19	2024-07-17	72.100	0	+0
2024-07-18	2024-07-16	71.993	0	+0
2024-07-17	2024-07-15	72.422	0	+0
2024-07-16	2024-07-12	72.851	0	+0
2024-07-15	2024-07-11	72.154	0	+0
2024-07-12	2024-07-10	71.349	0	+0
2024-07-11	2024-07-09	71.617	0	+0
2024-07-10	2024-07-08	71.993	0	+0
2024-07-09	2024-07-05	72.744	0	+0
2024-07-08	2024-07-04	73.871	0	+0
2024-07-05	2024-07-03	73.120	0	+0
2024-07-04	2024-07-02	73.227	0	+0
2024-07-03	2024-06-28	73.280	0	+0
2024-07-02	2024-06-27	73.280	0	+0
2024-06-28	2024-06-26	73.280	0	+0
2024-06-27	2024-06-25	73.388	0	+0
2024-06-26	2024-06-24	72.798	0	+0
2024-06-25	2024-06-21	73.120	0	+0
2024-06-24	2024-06-20	73.495	0	+0
2024-06-21	2024-06-19	73.549	0	+0
2024-06-20	2024-06-18	72.905	0	+0
2024-06-19	2024-06-17	72.529	0	+0
2024-06-18	2024-06-14	72.047	0	+0
2024-06-17	2024-06-13	72.851	0	+0
2024-06-14	2024-06-12	73.120	0	+0
2024-06-13	2024-06-11	73.495	0	+0
2024-06-12	2024-06-07	73.763	0	+0
2024-06-11	2024-06-06	73.495	0	+0
2024-06-07	2024-06-05	73.066	0	+0
2024-06-06	2024-06-04	73.495	0	+0
2024-06-05	2024-06-03	74.192	0	+0
2024-06-04	2024-05-31	73.656	0	+0
2024-06-03	2024-05-30	73.120	0	+0
2024-05-31	2024-05-29	73.495	0	+0
2024-05-30	2024-05-28	73.924	0	+0
2024-05-29	2024-05-27	73.924	0	+0
2024-05-28	2024-05-24	73.495	0	+0
2024-05-27	2024-05-23	74.032	0	+0
2024-05-24	2024-05-22	74.568	0	+0
2024-05-23	2024-05-21	73.602	0	+0
2024-05-22	2024-05-20	73.871	0	+0
2024-05-21	2024-05-17	73.549	0	+0
2024-05-20	2024-05-16	75.212	0	+0
2024-05-17	2024-05-14	73.978	0	+0
2024-05-16	2024-05-13	73.066	0	+0
2024-05-14	2024-05-10	72.959	0	+0
2024-05-13	2024-05-09	72.637	0	+0
2024-05-10	2024-05-08	78.169	0	+0
2024-05-09	2024-05-07	77.447	0	+0
2024-05-08	2024-05-06	76.891	0	+0
2024-05-07	2024-05-03	77.058	0	+0
2024-05-06	2024-05-02	76.947	0	+0
2024-05-03	2024-04-30	74.447	0	+0
2024-05-02	2024-04-29	72.836	0	+0
2024-04-30	2024-04-26	72.169	0	+0
2024-04-29	2024-04-25	71.947	0	+0
2024-04-26	2024-04-24	71.891	0	+0
2024-04-25	2024-04-23	71.391	0	+0
2024-04-24	2024-04-22	70.447	0	+0
2024-04-23	2024-04-19	68.724	0	+0
2024-04-22	2024-04-18	69.613	0	+0
2024-04-19	2024-04-17	69.058	0	+0
2024-04-18	2024-04-16	69.335	0	+0
2024-04-17	2024-04-15	70.947	0	+0
2024-04-16	2024-04-12	70.891	0	+0
2024-04-15	2024-04-11	72.058	0	+0
2024-04-12	2024-04-10	72.002	0	+0
2024-04-11	2024-04-09	71.002	0	+0
2024-04-10	2024-04-08	70.224	0	+0
2024-04-09	2024-04-05	69.724	0	+0
2024-04-08	2024-04-03	68.224	0	+0
2024-04-05	2024-04-02	68.780	0	+0
2024-04-03	2024-03-28	67.947	0	+0
2024-04-02	2024-03-27	67.891	0	+0
2024-03-28	2024-03-26	68.613	0	+0
2024-03-27	2024-03-25	68.002	0	+0
2024-03-26	2024-03-22	67.724	0	+0
2024-03-25	2024-03-21	67.669	0	+0
2024-03-22	2024-03-20	66.224	0	+0
2024-03-21	2024-03-19	66.113	0	+0
2024-03-20	2024-03-18	66.224	0	+0
2024-03-19	2024-03-15	65.058	0	+0
2024-03-18	2024-03-14	65.613	0	+0
2024-03-15	2024-03-13	65.891	0	+0
2024-03-14	2024-03-12	65.280	0	+0
2024-03-13	2024-03-11	64.835	0	+0
2024-03-12	2024-03-08	65.335	0	+0
2024-03-11	2024-03-07	65.002	0	+0
2024-03-08	2024-03-06	70.033	0	+0
2024-03-07	2024-03-05	69.512	0	+0
2024-03-06	2024-03-04	70.207	0	+0
2024-03-05	2024-03-01	70.843	0	+0
2024-03-04	2024-02-29	69.744	0	+0
2024-03-01	2024-02-28	69.165	0	+0
2024-02-29	2024-02-27	69.049	0	+0
2024-02-28	2024-02-26	69.107	0	+0
2024-02-27	2024-02-23	68.586	0	+0
2024-02-26	2024-02-22	68.991	0	+0
2024-02-23	2024-02-21	69.744	0	+0
2024-02-22	2024-02-20	72.522	0	+0
2024-02-21	2024-02-19	72.232	0	+0
2024-02-20	2024-02-16	71.711	0	+0
2024-02-19	2024-02-15	71.017	0	+0
2024-02-16	2024-02-14	70.380	0	+0
2024-02-15	2024-02-09	71.017	0	+0
2024-02-14	2024-02-07	71.943	0	+0
2024-02-08	2024-02-06	71.422	0	+0
2024-02-07	2024-02-05	70.670	0	+0
2024-02-06	2024-02-02	71.017	0	+0
2024-02-05	2024-02-01	70.496	0	+0
2024-02-02	2024-01-31	70.901	0	+0
2024-02-01	2024-01-30	71.017	0	+0
2024-01-31	2024-01-29	71.017	0	+0
2024-01-30	2024-01-26	70.264	0	+0
2024-01-29	2024-01-25	69.917	0	+0
2024-01-26	2024-01-24	69.396	0	+0
2024-01-25	2024-01-23	68.528	0	+0
2024-01-24	2024-01-22	67.718	0	+0
2024-01-23	2024-01-19	67.891	0	+0
2024-01-22	2024-01-18	67.776	0	+0
2024-01-19	2024-01-17	67.081	0	+0
2024-01-18	2024-01-16	68.412	0	+0
2024-01-17	2024-01-15	70.554	0	+0
2024-01-16	2024-01-12	71.191	0	+0
2024-01-15	2024-01-11	72.927	0	+0
2024-01-12	2024-01-10	72.811	0	+0
2024-01-11	2024-01-09	73.448	0	+0
2024-01-10	2024-01-08	72.522	0	+0
2024-01-09	2024-01-05	72.174	0	+0
2024-01-08	2024-01-04	72.001	0	+0
2024-01-05	2024-01-03	72.580	0	+0
2024-01-04	2024-01-02	72.869	0	+0
2024-01-03	2023-12-29	72.927	0	+0
2024-01-02	2023-12-28	73.101	0	+0
2023-12-29	2023-12-27	72.406	0	+0
2023-12-28	2023-12-22	71.538	0	+0
2023-12-27	2023-12-21	70.901	0	+0
2023-12-22	2023-12-20	70.843	0	+0
2023-12-21	2023-12-19	69.801	0	+0
2023-12-20	2023-12-18	69.859	0	+0
2023-12-19	2023-12-15	71.017	0	+0
2023-12-18	2023-12-14	70.612	0	+0
2023-12-15	2023-12-13	70.091	0	+0
2023-12-14	2023-12-12	70.207	0	+0
2023-12-13	2023-12-11	69.801	0	+0
2023-12-12	2023-12-08	69.454	0	+0
2023-12-11	2023-12-07	69.281	0	+0
2023-12-08	2023-12-06	68.933	0	+0
2023-12-07	2023-12-05	68.528	0	+0
2023-12-06	2023-12-04	69.107	0	+0
2023-12-05	2023-12-01	68.528	0	+0
2023-12-04	2023-11-30	68.528	0	+0
2023-12-01	2023-11-29	68.875	0	+0
2023-11-30	2023-11-28	69.049	0	+0
2023-11-29	2023-11-27	69.281	0	+0
2023-11-28	2023-11-24	68.818	0	+0
2023-11-27	2023-11-23	69.338	0	+0
2023-11-24	2023-11-22	69.165	0	+0
2023-11-23	2023-11-21	69.396	0	+0
2023-11-22	2023-11-20	69.686	0	+0
2023-11-21	2023-11-17	68.354	0	+0
2023-11-20	2023-11-16	68.760	0	+0
2023-11-17	2023-11-15	69.338	0	+0
2023-11-16	2023-11-14	67.544	0	+0
2023-11-15	2023-11-13	66.850	0	+0
2023-11-14	2023-11-10	66.329	0	+0
2023-11-13	2023-11-09	66.560	0	+0
2023-11-10	2023-11-08	68.402	0	+0
2023-11-09	2023-11-07	68.812	0	+0
2023-11-08	2023-11-06	68.695	0	+0
2023-11-07	2023-11-03	68.284	0	+0
2023-11-06	2023-11-02	66.877	0	+0
2023-11-03	2023-11-01	66.759	0	+0
2023-11-02	2023-10-31	65.879	0	+0
2023-11-01	2023-10-30	67.111	0	+0
2023-10-31	2023-10-27	68.108	0	+0
2023-10-30	2023-10-26	66.994	0	+0
2023-10-27	2023-10-25	68.578	0	+0
2023-10-26	2023-10-24	68.754	0	+0
2023-10-25	2023-10-20	70.162	0	+0
2023-10-24	2023-10-19	71.276	0	+0
2023-10-20	2023-10-18	73.036	0	+0
2023-10-19	2023-10-17	72.567	0	+0
2023-10-18	2023-10-16	72.508	0	+0
2023-10-17	2023-10-13	73.330	0	+0
2023-10-16	2023-10-12	74.151	0	+0
2023-10-13	2023-10-11	73.682	0	+0
2023-10-12	2023-10-10	72.978	0	+0
2023-10-11	2023-10-09	72.743	0	+0
2023-10-10	2023-10-06	72.802	0	+0
2023-10-09	2023-10-05	71.511	0	+0
2023-10-06	2023-10-04	71.394	0	+0
2023-10-05	2023-10-03	71.452	0	+0
2023-10-04	2023-09-29	72.391	0	+0
2023-10-03	2023-09-28	71.100	0	+0
2023-09-29	2023-09-27	71.394	0	+0
2023-09-28	2023-09-26	70.866	0	+0
2023-09-27	2023-09-25	71.628	0	+0
2023-09-26	2023-09-22	72.039	0	+0
2023-09-25	2023-09-21	71.335	0	+0
2023-09-22	2023-09-20	71.687	0	+0
2023-09-21	2023-09-19	71.218	0	+0
2023-09-20	2023-09-18	71.276	0	+0
2023-09-19	2023-09-15	71.394	0	+0
2023-09-18	2023-09-14	70.103	0	+0
2023-09-15	2023-09-13	69.223	0	+0
2023-09-14	2023-09-12	67.991	0	+0
2023-09-13	2023-09-11	67.639	0	+0
2023-09-12	2023-09-07	67.229	0	+0
2023-09-11	2023-09-06	67.756	0	+0
2023-09-07	2023-09-05	67.639	0	+0
2023-09-06	2023-09-04	68.930	0	+0
2023-09-05	2023-08-31	69.047	0	+0
2023-09-04	2023-08-30	69.634	0	+0
2023-08-31	2023-08-29	68.636	0	+0
2023-08-30	2023-08-28	68.930	0	+0
2023-08-29	2023-08-25	68.519	0	+0
2023-08-28	2023-08-24	69.047	0	+0
2023-08-25	2023-08-23	68.519	0	+0
2023-08-24	2023-08-22	68.695	0	+0
2023-08-23	2023-08-21	68.636	0	+0
2023-08-22	2023-08-18	68.812	0	+0
2023-08-21	2023-08-17	69.575	0	+0
2023-08-18	2023-08-16	70.338	0	+0
2023-08-17	2023-08-15	71.804	0	+0
2023-08-16	2023-08-14	73.154	0	+0
2023-08-15	2023-08-11	73.447	0	+0
2023-08-14	2023-08-10	73.447	0	+0
2023-08-11	2023-08-09	75.844	0	+0
2023-08-10	2023-08-08	76.022	0	+0
2023-08-09	2023-08-07	75.963	0	+0
2023-08-08	2023-08-04	75.844	0	+0
2023-08-07	2023-08-03	74.715	0	+0
2023-08-04	2023-08-02	76.260	0	+0
2023-08-03	2023-08-01	78.754	0	+0
2023-08-02	2023-07-31	77.447	0	+0
2023-08-01	2023-07-28	76.972	0	+0
2023-07-31	2023-07-27	77.150	0	+0
2023-07-28	2023-07-26	76.794	0	+0
2023-07-27	2023-07-25	76.616	0	+0
2023-07-26	2023-07-24	75.666	0	+0
2023-07-25	2023-07-21	76.378	0	+0
2023-07-24	2023-07-20	75.784	0	+0
2023-07-21	2023-07-19	75.131	0	+0
2023-07-20	2023-07-18	74.775	0	+0
2023-07-19	2023-07-14	74.597	0	+0
2023-07-18	2023-07-13	73.824	0	+0
2023-07-14	2023-07-12	72.934	0	+0
2023-07-13	2023-07-11	72.161	0	+0
2023-07-12	2023-07-10	72.399	0	+0
2023-07-11	2023-07-07	72.043	0	+0
2023-07-10	2023-07-06	72.458	0	+0
2023-07-07	2023-07-05	73.231	0	+0
2023-07-06	2023-07-04	73.943	0	+0
2023-07-05	2023-07-03	73.587	0	+0
2023-07-04	2023-06-30	72.458	0	+0
2023-07-03	2023-06-29	72.280	0	+0
2023-06-30	2023-06-28	72.280	0	+0
2023-06-29	2023-06-27	71.864	0	+0
2023-06-28	2023-06-26	70.795	0	+0
2023-06-27	2023-06-23	70.974	0	+0
2023-06-26	2023-06-21	72.815	0	+0
2023-06-23	2023-06-20	73.052	0	+0
2023-06-21	2023-06-19	72.934	0	+0
2023-06-20	2023-06-16	72.458	0	+0
2023-06-19	2023-06-15	71.330	0	+0
2023-06-16	2023-06-14	71.330	0	+0
2023-06-15	2023-06-13	71.152	0	+0
2023-06-14	2023-06-12	71.271	0	+0
2023-06-13	2023-06-09	71.271	0	+0
2023-06-12	2023-06-08	71.211	0	+0
2023-06-09	2023-06-07	70.855	0	+0
2023-06-08	2023-06-06	70.142	0	+0
2023-06-07	2023-06-05	70.261	0	+0
2023-06-06	2023-06-02	69.132	0	+0
2023-06-05	2023-06-01	68.123	0	+0
2023-06-02	2023-05-31	68.539	0	+0
2023-06-01	2023-05-30	69.905	0	+0
2023-05-31	2023-05-29	69.786	0	+0
2023-05-30	2023-05-25	69.311	0	+0
2023-05-29	2023-05-24	70.380	0	+0
2023-05-25	2023-05-23	70.795	0	+0
2023-05-24	2023-05-22	70.974	0	+0
2023-05-23	2023-05-19	70.617	0	+0
2023-05-22	2023-05-18	70.617	0	+0
2023-05-19	2023-05-17	69.667	0	+0
2023-05-18	2023-05-16	70.914	0	+0
2023-05-17	2023-05-15	70.380	0	+0
2023-05-16	2023-05-12	69.786	0	+0
2023-05-15	2023-05-11	70.023	0	+0
2023-05-12	2023-05-10	71.441	0	+0
2023-05-11	2023-05-09	71.381	0	+0
2023-05-10	2023-05-08	71.622	0	+0
2023-05-09	2023-05-05	70.358	0	+0
2023-05-08	2023-05-04	70.599	0	+0
2023-05-05	2023-05-03	70.839	0	+0
2023-05-04	2023-05-02	70.599	0	+0
2023-05-03	2023-04-28	67.589	0	+0
2023-05-02	2023-04-27	67.710	0	+0
2023-04-28	2023-04-26	66.506	0	+0
2023-04-27	2023-04-25	66.807	0	+0
2023-04-26	2023-04-24	67.349	0	+0
2023-04-25	2023-04-21	67.349	0	+0
2023-04-24	2023-04-20	67.830	0	+0
2023-04-21	2023-04-19	67.228	0	+0
2023-04-20	2023-04-18	67.830	0	+0
2023-04-19	2023-04-17	68.492	0	+0
2023-04-18	2023-04-14	66.927	0	+0
2023-04-17	2023-04-13	66.506	0	+0
2023-04-14	2023-04-12	65.904	0	+0
2023-04-13	2023-04-11	65.964	0	+0
2023-04-12	2023-04-06	65.242	0	+0
2023-04-11	2023-04-04	65.784	0	+0
2023-04-06	2023-04-03	65.242	0	+0
2023-04-04	2023-03-31	64.038	0	+0
2023-04-03	2023-03-30	64.761	0	+0
2023-03-31	2023-03-29	63.737	0	+0
2023-03-30	2023-03-28	63.376	0	+0
2023-03-29	2023-03-27	62.173	0	+0
2023-03-28	2023-03-24	62.774	0	+0
2023-03-27	2023-03-23	64.640	0	+0
2023-03-24	2023-03-22	64.399	0	+0
2023-03-23	2023-03-21	62.473	0	+0
2023-03-22	2023-03-20	60.728	0	+0
2023-03-21	2023-03-17	64.761	0	+0
2023-03-20	2023-03-16	64.881	0	+0
2023-03-17	2023-03-15	66.446	0	+0
2023-03-16	2023-03-14	64.580	0	+0
2023-03-15	2023-03-13	67.770	0	+0
2023-03-14	2023-03-10	67.890	0	+0
2023-03-13	2023-03-09	70.478	0	+0
2023-03-10	2023-03-08	69.756	0	+0
2023-03-09	2023-03-07	70.298	0	+0
2023-03-08	2023-03-06	69.997	0	+0
2023-03-07	2023-03-03	69.816	0	+0
2023-03-06	2023-03-02	70.117	0	+0
2023-03-03	2023-03-01	74.764	0	+0
2023-03-02	2023-02-28	73.585	0	+0
2023-03-01	2023-02-27	73.275	0	+0
2023-02-28	2023-02-24	73.895	0	+0
2023-02-27	2023-02-23	73.647	0	+0
2023-02-24	2023-02-22	75.260	0	+0
2023-02-23	2023-02-21	71.475	0	+0
2023-02-22	2023-02-20	72.902	0	+0
2023-02-21	2023-02-17	72.220	0	+0
2023-02-20	2023-02-16	72.096	0	+0
2023-02-17	2023-02-15	71.413	0	+0
2023-02-16	2023-02-14	72.220	0	+0
2023-02-15	2023-02-13	71.661	0	+0
2023-02-14	2023-02-10	71.972	0	+0
2023-02-13	2023-02-09	71.972	0	+0
2023-02-10	2023-02-08	71.723	0	+0
2023-02-09	2023-02-07	70.234	0	+0
2023-02-08	2023-02-06	70.234	0	+0
2023-02-07	2023-02-03	69.366	0	+0
2023-02-06	2023-02-02	71.537	0	+0
2023-02-03	2023-02-01	70.793	0	+0
2023-02-02	2023-01-31	71.910	0	+0
2023-02-01	2023-01-30	71.786	0	+0
2023-01-31	2023-01-27	71.910	0	+0
2023-01-30	2023-01-26	71.848	0	+0
2023-01-27	2023-01-20	70.607	0	+0
2023-01-26	2023-01-19	70.296	0	+0
2023-01-20	2023-01-18	70.483	0	+0
2023-01-19	2023-01-17	70.296	0	+0
2023-01-18	2023-01-16	70.296	0	+0
2023-01-17	2023-01-13	68.869	0	+0
2023-01-16	2023-01-12	67.132	0	+0
2023-01-13	2023-01-11	66.574	0	+0
2023-01-12	2023-01-10	66.139	0	+0
2023-01-11	2023-01-09	66.139	0	+0
2023-01-10	2023-01-06	64.775	0	+0
2023-01-09	2023-01-05	63.596	0	+0
2023-01-06	2023-01-04	62.045	0	+0
2023-01-05	2023-01-03	60.431	0	+0
2023-01-04	2022-12-30	60.245	0	+0
2023-01-03	2022-12-29	60.059	0	+0
2022-12-30	2022-12-28	60.183	0	+0
2022-12-29	2022-12-23	59.439	0	+0
2022-12-28	2022-12-22	59.811	0	+0
2022-12-23	2022-12-21	58.942	0	+0
2022-12-22	2022-12-20	58.012	0	+0
2022-12-21	2022-12-19	58.260	0	+0
2022-12-20	2022-12-16	58.322	0	+0
2022-12-19	2022-12-15	58.570	0	+0
2022-12-16	2022-12-14	59.625	0	+0
2022-12-15	2022-12-13	59.190	0	+0
2022-12-14	2022-12-12	59.066	0	+0
2022-12-13	2022-12-09	58.570	0	+0
2022-12-12	2022-12-08	58.384	0	+0
2022-12-09	2022-12-07	57.888	0	+0
2022-12-08	2022-12-06	58.756	0	+0
2022-12-07	2022-12-05	58.570	0	+0
2022-12-06	2022-12-02	58.198	0	+0
2022-12-05	2022-12-01	58.694	0	+0
2022-12-02	2022-11-30	58.632	0	+0
2022-12-01	2022-11-29	57.391	0	+0
2022-11-30	2022-11-28	56.585	0	+0
2022-11-29	2022-11-25	57.081	0	+0
2022-11-28	2022-11-24	57.081	0	+0
2022-11-25	2022-11-23	56.088	0	+0
2022-11-24	2022-11-22	55.530	0	+0
2022-11-23	2022-11-21	55.034	0	+0
2022-11-22	2022-11-18	54.785	0	+0
2022-11-21	2022-11-17	55.034	0	+0
2022-11-18	2022-11-16	55.034	0	+0
2022-11-17	2022-11-15	55.468	0	+0
2022-11-16	2022-11-14	54.165	0	+0
2022-11-15	2022-11-11	53.855	0	+0
2022-11-14	2022-11-10	52.738	0	+0
2022-11-11	2022-11-09	53.358	0	+0
2022-11-10	2022-11-08	53.358	0	+0
2022-11-09	2022-11-07	53.358	0	+0
2022-11-08	2022-11-04	51.435	0	+0
2022-11-07	2022-11-03	50.008	0	+0
2022-11-04	2022-11-02	51.373	0	+0
2022-11-03	2022-11-01	50.939	0	+0
2022-11-02	2022-10-31	49.946	0	+0
2022-11-01	2022-10-28	49.698	0	+0
2022-10-31	2022-10-27	50.504	0	+0
2022-10-28	2022-10-26	49.946	0	+0
2022-10-27	2022-10-25	49.574	0	+0
2022-10-26	2022-10-24	52.242	0	+0
2022-10-25	2022-10-21	51.559	0	+0
2022-10-24	2022-10-20	51.869	0	-645
2022-09-30	2022-09-28	49.636	645	+323	0.00%	32,015
2022-09-28	2022-09-26	52.428	322	+322	0.00%	16,882
2022-09-23	2022-09-21	58.818	0	-8,059
2022-09-05	2022-09-01	59.873	8,059	+8,059	0.00%	482,516
2022-08-08	2022-08-04	64.913	0	-8,585
2022-07-08	2022-07-06	61.768	8,585	-47	0.00%	530,274
2022-07-07	2022-07-05	64.032	8,632	-11,068	0.00%	552,723
2022-06-29	2022-06-27	65.164	19,700	-1,919	0.00%	1,283,733
2022-06-24	2022-06-22	63.717	21,619	+318	0.00%	1,377,507
2022-06-22	2022-06-20	62.334	21,301	-1,448	0.00%	1,327,768
2022-06-15	2022-06-13	61.264	22,749	-23,847	0.00%	1,393,702
2022-06-14	2022-06-10	62.837	46,596	+7,949	0.00%	2,927,944
2022-06-08	2022-06-06	66.233	38,647	-2,034	0.00%	2,559,722
2022-06-06	2022-06-01	66.045	40,681	-4,915	0.00%	2,686,765
2022-05-30	2022-05-26	64.409	45,596	-1,798	0.00%	2,936,807
2022-05-27	2022-05-25	64.095	47,394	-2,649	0.00%	3,037,710
2022-05-26	2022-05-24	62.145	50,043	-6,689	0.00%	3,109,918
2022-05-23	2022-05-19	59.818	56,732	-1,589	0.00%	3,393,574
2022-05-19	2022-05-17	61.139	58,321	-7,427	0.00%	3,565,660
2022-05-18	2022-05-16	60.258	65,748	-3,339	0.00%	3,961,838
2022-05-16	2022-05-12	58.811	69,087	-7,949	0.00%	4,063,092
2022-05-13	2022-05-11	60.887	77,036	-451	0.00%	4,690,485
2022-05-12	2022-05-10	60.950	77,487	+703	0.00%	4,722,819
2022-05-06	2022-05-04	63.843	76,784	+6,995	0.00%	4,902,137
2022-05-05	2022-05-03	62.648	69,789	-4,907	0.00%	4,372,150
2022-05-04	2022-04-29	61.076	74,696	-1,272	0.00%	4,562,105
2022-05-03	2022-04-28	61.453	75,968	-3,966	0.00%	4,668,464
2022-04-29	2022-04-27	60.510	79,934	-662	0.00%	4,836,769
2022-04-28	2022-04-26	62.271	80,596	-3,299	0.00%	5,018,771
2022-04-25	2022-04-21	69.190	83,895	-1,483	0.00%	5,804,669
2022-04-22	2022-04-20	67.869	85,378	-14,093	0.00%	5,794,502
2022-04-20	2022-04-14	66.988	99,471	-636	0.00%	6,663,383
2022-04-19	2022-04-13	67.051	100,107	-636	0.00%	6,712,285
2022-04-13	2022-04-11	67.995	100,743	-15,898	0.00%	6,849,980
2022-04-12	2022-04-08	67.869	116,641	-318	0.00%	7,916,284
2022-04-11	2022-04-07	67.240	116,959	-3,816	0.00%	7,864,300
2022-04-01	2022-03-30	67.869	120,775	-2,612	0.00%	8,196,854
2022-03-31	2022-03-29	67.303	123,387	+7,949	0.00%	8,304,278
2022-03-29	2022-03-25	66.422	115,438	-7,949	0.00%	7,667,635
2022-03-28	2022-03-24	66.296	123,387	+7,949	0.00%	8,180,102
2022-03-23	2022-03-21	64.598	115,438	-23,847	0.00%	7,457,065
2022-03-22	2022-03-18	64.661	139,285	+7,949	0.00%	9,006,295
2022-03-16	2022-03-14	62.397	131,336	+15,898	0.00%	8,194,910
2022-03-10	2022-03-08	64.056	115,438	+6,618	0.00%	7,394,499
2022-03-01	2022-02-25	73.064	108,820	-1,238	0.00%	7,950,814
2022-02-25	2022-02-23	77.534	110,058	-7,494	0.00%	8,533,290
2022-02-24	2022-02-22	75.333	117,552	+7,494	0.00%	8,855,492
2022-02-22	2022-02-18	77.401	110,058	-11,683	0.00%	8,518,602
2022-02-18	2022-02-16	78.068	121,741	-3,773	0.00%	9,504,110
2022-02-15	2022-02-11	78.736	125,514	-599	0.00%	9,882,411
2022-02-10	2022-02-08	78.469	126,113	-7,494	0.00%	9,895,914
2022-02-08	2022-02-04	77.268	133,607	-5,395	0.00%	10,323,489
2022-02-07	2022-01-31	73.598	139,002	+300	0.00%	10,230,228
2022-01-27	2022-01-25	69.861	138,702	-7,494	0.00%	9,689,874
2022-01-26	2022-01-24	71.129	146,196	-7,493	0.00%	10,398,757
2022-01-07	2022-01-05	65.591	153,689	-10,791	0.00%	10,080,569
2022-01-05	2022-01-03	62.521	164,480	-7,493	0.00%	10,283,511
2021-12-17	2021-12-15	59.986	171,973	-1,268	0.00%	10,315,937
2021-11-22	2021-11-18	61.454	173,241	+1,268	0.00%	10,646,309
2021-09-20	2021-09-16	53.380	171,973	+7,493	0.00%	9,179,922
2021-08-19	2021-08-17	59.262	164,480	+2,066	0.00%	9,747,437
2021-05-03	2021-04-29	65.276	162,414	-726	0.00%	10,601,769
2021-03-11	2021-03-09	67.533	163,140	+3,982	0.00%	11,017,255
2021-02-02	2021-01-29	56.727	159,158	-866	0.00%	9,028,606
2021-02-01	2021-01-28	57.558	160,024	+577	0.00%	9,210,739
2021-01-20	2021-01-18	58.251	159,447	+3,465	0.00%	9,287,967
2021-01-11	2021-01-07	60.121	155,982	-4,331	0.00%	9,377,834
2021-01-08	2021-01-06	57.489	160,313	+1,444	0.00%	9,216,269
2020-12-16	2020-12-14	57.281	158,869	-5,838	0.00%	9,100,243
2020-12-01	2020-11-27	58.182	164,707	-1,155	0.00%	9,582,960
2020-11-19	2020-11-17	54.372	165,862	-289	0.00%	9,018,304
2020-11-13	2020-11-11	54.372	166,151	-3,465	0.00%	9,034,018
2020-11-12	2020-11-10	52.225	169,616	+3,465	0.00%	8,858,221
2020-10-29	2020-10-27	46.823	166,151	+1,155	0.00%	7,779,613
2020-10-28	2020-10-23	44.675	164,996	+1,155	0.00%	7,371,255
2020-10-06	2020-09-30	41.281	163,841	-2,703	0.00%	6,763,588
2020-09-09	2020-09-07	45.507	166,544	-1,443	0.00%	7,578,839
2020-09-04	2020-09-02	45.922	167,987	-867	0.00%	7,714,318
2020-08-31	2020-08-27	46.130	168,854	+1,444	0.00%	7,789,219
2020-08-27	2020-08-25	47.584	167,410	-1,444	0.00%	7,966,113
2020-08-24	2020-08-20	46.615	168,854	+289	0.00%	7,871,088
2020-08-20	2020-08-18	47.446	168,565	+578	0.00%	7,997,722
2020-08-17	2020-08-13	49.039	167,987	-12,994	0.00%	8,237,914
2020-08-14	2020-08-12	49.524	180,981	-578	0.00%	8,962,875
2020-08-06	2020-08-04	46.615	181,559	-10,747	0.00%	8,463,328
2020-08-04	2020-07-31	48.416	192,306	+11,325	0.00%	9,310,614
2020-07-06	2020-07-02	51.671	180,981	-578	0.00%	9,351,475
2020-06-29	2020-06-24	51.255	181,559	+2,888	0.00%	9,305,888
2020-06-17	2020-06-15	50.563	178,671	+1,444	0.00%	9,034,108
2020-06-12	2020-06-10	55.065	177,227	+577	0.00%	9,759,001
2020-06-09	2020-06-05	56.104	176,650	-577	0.00%	9,910,761
2020-06-08	2020-06-04	53.818	177,227	-2,888	0.00%	9,538,042
2020-06-03	2020-06-01	50.701	180,115	-1,444	0.00%	9,132,071
2020-06-01	2020-05-28	51.255	181,559	-577	0.00%	9,305,888
2020-05-29	2020-05-27	51.740	182,136	-6,156	0.00%	9,423,771
2020-05-26	2020-05-22	49.662	188,292	+2,887	0.00%	9,351,028
2020-05-13	2020-05-11	55.481	185,405	-866	0.00%	10,286,373
2020-05-06	2020-05-04	53.472	186,271	+577	0.00%	9,960,265
2020-04-27	2020-04-23	53.610	185,694	-3,465	0.00%	9,955,135
2020-04-24	2020-04-22	53.818	189,159	+3,465	0.00%	10,180,201
2020-04-22	2020-04-20	55.481	185,694	+1,444	0.00%	10,302,407
2020-04-09	2020-04-07	55.619	184,250	+7,219	0.00%	10,247,817
2020-04-07	2020-04-03	52.502	177,031	-4,909	0.00%	9,294,518
2020-04-06	2020-04-02	53.887	181,940	-8,374	0.00%	9,804,289
2020-04-03	2020-04-01	55.342	190,314	-20,501	0.00%	10,532,364
2020-04-02	2020-03-31	61.160	210,815	+21,656	0.00%	12,893,492
2020-03-23	2020-03-19	61.784	189,159	-2,598	0.00%	11,686,923
2020-03-20	2020-03-18	61.714	191,757	+1,155	0.00%	11,834,155
2020-03-18	2020-03-16	60.675	190,602	+2,021	0.00%	11,564,847
2020-03-13	2020-03-11	67.394	188,581	+577	0.00%	12,709,226
2020-03-12	2020-03-10	67.740	188,004	-3,753	0.00%	12,735,449
2020-03-11	2020-03-09	67.533	191,757	+4,331	0.00%	12,949,833
2020-03-10	2020-03-06	70.165	187,426	+577	0.00%	13,150,662
2020-03-06	2020-03-04	71.134	186,849	+867	0.00%	13,291,364
2020-03-04	2020-03-02	73.143	185,982	+6,930	0.00%	13,603,265
2020-03-03	2020-02-28	73.628	179,052	+577	0.00%	13,183,198
2020-02-24	2020-02-20	78.684	178,475	+10,684	0.00%	14,043,134
2020-02-21	2020-02-19	78.961	167,791	+15,881	0.00%	13,248,962
2020-02-20	2020-02-18	80.000	151,910	-1,155	0.00%	12,152,809
2020-02-05	2020-02-03	78.268	153,065	+578	0.00%	11,980,161
2020-02-03	2020-01-30	78.546	152,487	+1,443	0.00%	11,977,170
2020-01-31	2020-01-29	79.723	151,044	+867	0.00%	12,041,681
2019-12-09	2019-12-05	79.238	150,177	+1,443	0.00%	11,899,748
2019-11-29	2019-11-27	81.662	148,734	+289	0.00%	12,145,975
2019-11-25	2019-11-21	80.208	148,445	-577	0.00%	11,906,455
2019-11-20	2019-11-18	80.623	149,022	+857	0.00%	12,014,666
2019-10-28	2019-10-24	85.680	148,165	-866	0.00%	12,694,735
2019-10-10	2019-10-08	82.076	149,031	+2,009	0.00%	12,231,912
2019-10-09	2019-10-04	81.795	147,022	+570	0.00%	12,025,730
2019-09-26	2019-09-24	84.183	146,452	+888	0.00%	12,328,712
2019-09-16	2019-09-12	84.604	145,564	-5,982	0.00%	12,315,278
2019-09-13	2019-09-11	85.306	151,546	-6,267	0.00%	12,927,780
2019-09-12	2019-09-10	82.708	157,813	+12,249	0.00%	13,052,427
2019-09-10	2019-09-06	81.304	145,564	-570	0.00%	11,834,931
2019-08-22	2019-08-20	80.602	146,134	-7,121	0.00%	11,778,673
2019-08-20	2019-08-16	79.338	153,255	+7,121	0.00%	12,158,956
2019-08-16	2019-08-14	82.557	146,134	+285	0.00%	12,064,415
2019-08-15	2019-08-13	82.130	145,849	+561	0.00%	11,978,606
2019-08-14	2019-08-12	84.052	145,288	+562	0.00%	12,211,715
2019-08-13	2019-08-09	85.404	144,726	+843	0.00%	12,360,181
2019-08-09	2019-08-07	85.689	143,883	-562	0.00%	12,329,146
2019-08-08	2019-08-06	85.831	144,445	+281	0.00%	12,397,863
2019-08-07	2019-08-05	86.827	144,164	-1,124	0.00%	12,517,387
2019-07-30	2019-07-26	91.453	145,288	+1,686	0.00%	13,287,090
2019-07-29	2019-07-25	92.023	143,602	+562	0.00%	13,214,661
2019-07-15	2019-07-11	92.806	143,040	-562	0.00%	13,274,926
2019-07-12	2019-07-10	92.379	143,602	-1,967	0.00%	13,265,762
2019-07-11	2019-07-09	92.379	145,569	+1,967	0.00%	13,447,471
2019-07-10	2019-07-08	92.521	143,602	+562	0.00%	13,286,202
2019-07-09	2019-07-05	93.162	143,040	+562	0.00%	13,325,827
2019-07-05	2019-07-03	93.233	142,478	+790	0.00%	13,283,610
2019-07-03	2019-06-28	92.236	141,688	-843	0.00%	13,068,781
2019-07-02	2019-06-27	92.592	142,531	-1,124	0.00%	13,197,256
2019-06-26	2019-06-24	91.596	143,655	+1,967	0.00%	13,158,195
2019-06-24	2019-06-20	92.806	141,688	-12,098	0.00%	13,149,453
2019-05-31	2019-05-29	92.308	153,786	-3,091	0.00%	14,195,601
2019-05-30	2019-05-28	93.162	156,877	+3,091	0.00%	14,614,903
2019-05-28	2019-05-24	93.090	153,786	-2,752	0.00%	14,315,996
2019-05-23	2019-05-21	92.663	156,538	+281	0.00%	14,505,336
2019-05-16	2019-05-14	95.490	156,257	+1,830	0.00%	14,920,970
2019-05-08	2019-05-06	98.082	154,427	+2,222	0.00%	15,146,574
2019-04-15	2019-04-11	95.922	152,205	-1,111	0.00%	14,599,810
2019-04-09	2019-04-04	95.778	153,316	-277	0.00%	14,684,298
2019-04-08	2019-04-03	95.634	153,593	+1,554	0.00%	14,688,707
2019-04-04	2019-04-02	94.266	152,039	-13,887	0.00%	14,332,063
2019-04-02	2019-03-29	92.033	165,926	+13,887	0.00%	15,270,714
2019-03-28	2019-03-26	92.033	152,039	-6,944	0.00%	13,992,648
2019-03-27	2019-03-25	91.745	158,983	+7,221	0.00%	14,585,932
2019-03-19	2019-03-15	93.402	151,762	-13,886	0.00%	14,174,804
2019-03-18	2019-03-14	93.113	165,648	+13,886	0.00%	15,424,063
2019-03-04	2019-02-28	92.393	151,762	+556	0.00%	14,021,800
2019-02-21	2019-02-19	97.712	151,206	+3,772	0.00%	14,774,607
2019-02-13	2019-02-11	97.490	147,434	-271	0.00%	14,373,371
2019-02-12	2019-02-08	97.269	147,705	+271	0.00%	14,367,064
2018-12-19	2018-12-17	94.905	147,434	-541	0.00%	13,992,259
2018-11-22	2018-11-20	96.161	147,975	-5,483	0.00%	14,229,394
2018-11-21	2018-11-19	97.564	153,458	+714	0.00%	14,971,986
2018-11-08	2018-11-06	97.564	152,744	-542	0.00%	14,902,325
2018-11-07	2018-11-05	96.752	153,286	-270	0.00%	14,830,673
2018-11-05	2018-11-01	96.087	153,556	-271	0.00%	14,754,726
2018-10-26	2018-10-24	90.991	153,827	+541	0.00%	13,996,851
2018-10-25	2018-10-23	92.173	153,286	+271	0.00%	14,128,763
2018-10-22	2018-10-18	95.348	153,015	+542	0.00%	14,589,732
2018-10-19	2018-10-16	95.718	152,473	-271	0.00%	14,594,359
2018-10-18	2018-10-15	95.644	152,744	+271	0.00%	14,609,017
2018-10-16	2018-10-12	97.564	152,473	-4,333	0.00%	14,875,886
2018-10-15	2018-10-11	97.564	156,806	+3,250	0.00%	15,298,631
2018-10-12	2018-10-10	101.762	153,556	+1,354	0.00%	15,626,176
2018-10-11	2018-10-09	101.090	152,202	+1,749	0.00%	15,386,044
2018-10-09	2018-10-05	102.285	150,453	+1,339	0.00%	15,389,096
2018-10-08	2018-10-04	101.687	149,114	+1,338	0.00%	15,163,008
2018-10-04	2018-10-02	101.239	147,776	+1,339	0.00%	14,960,704
2018-09-27	2018-09-24	103.032	146,437	+559	0.00%	15,087,730
2018-09-17	2018-09-13	100.940	145,878	+1,338	0.00%	14,724,955
2018-09-14	2018-09-12	99.595	144,540	+4,016	0.00%	14,395,509
2018-09-13	2018-09-11	99.072	140,524	-803	0.00%	13,922,039
2018-09-10	2018-09-06	100.865	141,327	+1,873	0.00%	14,255,017
2018-09-07	2018-09-05	101.314	139,454	+536	0.00%	14,128,612
2018-09-06	2018-09-04	102.808	138,918	-33,996	0.00%	14,281,893
2018-09-05	2018-09-03	102.136	172,914	+14,187	0.00%	17,660,683
2018-09-04	2018-08-31	102.883	158,727	+20,076	0.00%	16,330,278
2018-08-29	2018-08-27	104.751	138,651	-535	0.00%	14,523,786
2018-08-28	2018-08-24	103.705	139,186	+268	0.00%	14,434,237
2018-08-24	2018-08-22	104.676	138,918	-803	0.00%	14,541,375
2018-08-23	2018-08-21	105.050	139,721	+1,338	0.00%	14,677,626
2018-08-20	2018-08-16	104.825	138,383	+2,409	0.00%	14,506,052
2018-08-17	2018-08-15	108.103	135,974	+268	0.00%	14,699,189
2018-08-16	2018-08-14	109.312	135,706	+959	0.00%	14,834,245
2018-08-15	2018-08-13	108.934	134,747	+264	0.00%	14,678,519
2018-08-14	2018-08-10	109.689	134,483	+795	0.00%	14,751,353
2018-08-09	2018-08-07	110.067	133,688	+264	0.00%	14,714,647
2018-07-12	2018-07-10	111.653	133,424	-264	0.00%	14,897,255
2018-07-09	2018-07-05	109.538	133,688	-1,413	0.00%	14,643,952
2018-07-05	2018-07-03	109.312	135,101	+1,072	0.00%	14,768,111
2018-06-29	2018-06-27	109.538	134,029	+265	0.00%	14,681,304
2018-06-25	2018-06-21	112.409	133,764	+3,706	0.00%	15,036,267
2018-06-22	2018-06-20	113.618	130,058	-7,413	0.00%	14,776,881
2018-06-21	2018-06-19	112.711	137,471	+265	0.00%	15,494,508
2018-06-19	2018-06-14	115.431	137,206	-4,501	0.00%	15,837,781
2018-06-11	2018-06-07	116.715	141,707	-6,883	0.00%	16,539,320
2018-06-07	2018-06-05	115.582	148,590	-530	0.00%	17,174,293
2018-06-05	2018-06-01	114.751	149,120	+530	0.00%	17,111,636
2018-06-01	2018-05-30	113.240	148,590	+1,323	0.00%	16,826,318
2018-05-17	2018-05-15	118.969	147,267	+1,481	0.00%	17,520,181
2018-05-14	2018-05-10	117.672	145,786	-1,310	0.00%	17,154,862
2018-05-11	2018-05-09	116.145	147,096	-262	0.00%	17,084,510
2018-05-09	2018-05-07	114.619	147,358	+4,717	0.00%	16,890,040
2018-04-20	2018-04-18	115.459	142,641	+4,456	0.00%	16,469,117
2018-04-13	2018-04-11	114.848	138,185	+1,048	0.00%	15,870,274
2018-04-11	2018-04-09	113.245	137,137	+6,814	0.00%	15,530,147
2018-04-10	2018-04-06	111.490	130,323	-262	0.00%	14,529,756
2018-04-09	2018-04-04	110.498	130,585	+1,573	0.00%	14,429,420
2018-04-06	2018-04-03	112.253	129,012	+968	0.00%	14,482,042
2018-04-03	2018-03-28	112.940	128,044	+262	0.00%	14,461,321
2018-03-29	2018-03-27	114.619	127,782	-1,573	0.00%	14,646,257
2018-03-28	2018-03-26	114.466	129,355	+786	0.00%	14,806,810
2018-03-27	2018-03-23	113.932	128,569	+1,835	0.00%	14,648,161
2018-03-26	2018-03-22	116.451	126,734	+1,048	0.00%	14,758,244
2018-03-22	2018-03-20	117.443	125,686	+524	0.00%	14,760,890
2018-03-14	2018-03-12	118.129	125,162	+525	0.00%	14,785,311
2018-03-12	2018-03-08	116.451	124,637	+524	0.00%	14,514,048
2018-03-08	2018-03-06	116.908	124,113	+13,104	0.00%	14,509,855
2018-03-07	2018-03-05	115.916	111,009	+786	0.00%	12,867,761
2018-03-02	2018-02-28	119.045	110,223	+1,049	0.00%	13,121,511
2018-02-28	2018-02-26	121.411	109,174	-525	0.00%	13,254,899
2018-02-27	2018-02-23	121.563	109,699	-1,048	0.00%	13,335,382
2018-02-26	2018-02-22	121.411	110,747	+262	0.00%	13,445,878
2018-02-23	2018-02-21	127.105	110,485	+1,311	0.00%	14,043,240
2018-02-22	2018-02-20	126.093	109,174	+1,690	0.00%	13,766,068
2018-02-21	2018-02-15	130.143	107,484	-257	0.00%	13,988,273
2018-02-20	2018-02-13	124.302	107,741	-1,284	0.00%	13,392,379
2018-02-13	2018-02-09	124.302	109,025	+2,825	0.00%	13,551,982
2018-02-12	2018-02-08	125.392	106,200	-514	0.00%	13,316,627
2018-02-09	2018-02-07	124.613	106,714	-6,419	0.00%	13,297,966
2018-02-08	2018-02-06	124.769	113,133	-257	0.00%	14,115,480
2018-02-07	2018-02-05	129.052	113,390	+2,696	0.00%	14,633,261
2018-02-02	2018-01-31	131.155	110,694	+3,082	0.00%	14,518,108
2018-02-01	2018-01-30	131.000	107,612	+256	0.00%	14,097,125
2018-01-30	2018-01-26	133.492	107,356	+3,082	0.00%	14,331,148
2018-01-24	2018-01-22	132.401	104,274	-6,420	0.00%	13,806,030
2018-01-19	2018-01-17	132.479	110,694	-514	0.00%	14,664,668
2018-01-17	2018-01-15	131.000	111,208	-6,419	0.00%	14,568,199
2018-01-16	2018-01-12	130.376	117,627	-257	0.00%	15,335,796
2018-01-15	2018-01-11	130.922	117,884	-514	0.00%	15,433,571
2018-01-12	2018-01-10	127.884	118,398	-770	0.00%	15,141,237
2018-01-09	2018-01-05	125.859	119,168	+513	0.00%	14,998,397
2017-12-28	2017-12-22	124.613	118,655	-6,419	0.00%	14,785,972
2017-12-22	2017-12-20	123.523	125,074	-728	0.00%	15,449,487
2017-12-05	2017-12-01	121.342	125,802	+728	0.00%	15,265,071
2017-11-23	2017-11-21	117.759	125,074	-1,284	0.00%	14,728,641
2017-11-22	2017-11-20	116.981	126,358	+550	0.00%	14,781,432
2017-11-20	2017-11-16	117.370	125,808	-2,568	0.00%	14,766,085
2017-11-07	2017-11-03	117.759	128,376	+513	0.00%	15,117,482
2017-11-06	2017-11-02	118.149	127,863	-513	0.00%	15,106,864
2017-11-02	2017-10-31	118.694	128,376	+513	0.00%	15,237,462
2017-10-23	2017-10-19	118.382	127,863	+2,568	0.00%	15,136,739
2017-10-12	2017-10-10	123.667	125,295	+1,251	0.00%	15,494,888
2017-09-20	2017-09-18	119.812	124,044	+423	0.00%	14,862,019
2017-09-19	2017-09-15	118.554	123,621	+7,627	0.00%	14,655,737
2017-09-12	2017-09-08	117.138	115,994	+4,038	0.00%	13,587,276
2017-08-28	2017-08-24	116.980	111,956	+8,136	0.00%	13,096,658
2017-08-21	2017-08-17	117.374	103,820	+1,017	0.00%	12,185,743
2017-08-17	2017-08-15	118.082	102,803	-763	0.00%	12,139,160
2017-08-15	2017-08-11	117.610	103,566	+763	0.00%	12,180,372
2017-08-14	2017-08-10	120.363	102,803	-6,356	0.00%	12,373,694
2017-08-08	2017-08-04	123.510	109,159	-11	0.00%	13,482,218
2017-08-03	2017-08-01	125.294	109,170	+1,074	0.00%	13,678,373
2017-08-02	2017-07-31	124.659	108,096	-37,759	0.00%	13,475,100
2017-08-01	2017-07-28	121.481	145,855	+37,759	0.00%	17,718,552
2017-07-27	2017-07-25	121.878	108,096	-9,313	0.00%	13,174,508
2017-07-24	2017-07-20	119.733	117,409	+1,258	0.00%	14,057,693
2017-07-05	2017-07-03	116.872	116,151	+497	0.00%	13,574,850
2017-07-04	2017-06-30	115.442	115,654	-1,510	0.00%	13,351,366
2017-07-03	2017-06-29	115.681	117,164	-503	0.00%	13,553,610
2017-06-30	2017-06-28	108.848	117,667	-252	0.00%	12,807,804
2017-06-08	2017-06-06	109.245	117,919	-16,866	0.00%	12,882,078
2017-05-18	2017-05-16	110.901	134,785	+1,530	0.00%	14,947,814
2017-04-28	2017-04-26	103.026	133,255	-747	0.00%	13,728,673
2017-04-27	2017-04-25	102.543	134,002	+6,222	0.00%	13,741,020
2017-04-26	2017-04-24	101.258	127,780	+747	0.00%	12,938,694
2017-04-25	2017-04-21	100.133	127,033	-6,222	0.00%	12,720,132
2017-04-24	2017-04-20	100.052	133,255	+5,973	0.00%	13,332,448
2017-04-11	2017-04-07	101.659	127,282	+498	0.00%	12,939,412
2017-04-06	2017-04-03	101.981	126,784	+953	0.00%	12,929,541
2017-03-07	2017-03-03	101.659	125,831	-1,991	0.00%	12,791,904
2017-03-01	2017-02-27	101.258	127,822	-1,493	0.00%	12,942,947
2017-02-28	2017-02-24	102.142	129,315	+497	0.00%	13,208,439
2017-02-24	2017-02-22	107.884	128,818	+5,724	0.00%	13,897,385
2017-02-23	2017-02-21	108.049	123,094	+3,310	0.00%	13,300,148
2017-02-20	2017-02-16	112.582	119,784	-6,552	0.00%	13,485,480
2017-02-16	2017-02-14	110.439	126,336	+1,214	0.00%	13,952,397
2017-02-01	2017-01-25	107.966	125,122	-728	0.00%	13,508,958
2017-01-20	2017-01-18	106.648	125,850	+728	0.00%	13,421,603
2017-01-13	2017-01-11	105.247	125,122	-728	0.00%	13,168,656
2017-01-12	2017-01-10	104.422	125,850	+485	0.00%	13,141,554
2017-01-10	2017-01-06	105.082	125,365	+243	0.00%	13,173,567
2017-01-04	2016-12-30	102.609	125,122	+970	0.00%	12,838,667
2017-01-03	2016-12-29	102.115	124,152	+243	0.00%	12,677,742
2016-12-30	2016-12-28	102.115	123,909	+485	0.00%	12,652,928
2016-12-28	2016-12-22	103.104	123,424	+243	0.00%	12,725,470
2016-12-22	2016-12-20	103.021	123,181	+485	0.00%	12,690,263
2016-12-15	2016-12-13	105.329	122,696	+486	0.00%	12,923,441
2016-12-09	2016-12-07	107.966	122,210	-8,494	0.00%	13,194,561
2016-12-08	2016-12-06	104.505	130,704	+8,494	0.00%	13,659,193
2016-12-06	2016-12-02	100.796	122,210	+709	0.00%	12,318,281
2016-11-25	2016-11-23	101.291	121,501	+6,067	0.00%	12,306,899
2016-11-22	2016-11-18	100.714	115,434	-6,067	0.00%	11,625,773
2016-11-21	2016-11-17	99.560	121,501	+4,853	0.00%	12,096,610
2016-11-16	2016-11-14	99.972	116,648	-1,333	0.00%	11,661,515
2016-11-14	2016-11-10	98.900	117,981	-6,067	0.00%	11,668,371
2016-11-03	2016-11-01	96.345	124,048	+6,067	0.00%	11,951,466
2016-10-28	2016-10-26	96.922	117,981	-6,067	0.00%	11,435,003
2016-10-24	2016-10-19	98.630	124,048	-485	0.00%	12,234,841
2016-10-20	2016-10-18	98.546	124,533	+1,635	0.00%	12,272,277
2016-09-30	2016-09-28	97.127	122,898	-478	0.00%	11,936,671
2016-09-29	2016-09-27	97.043	123,376	-240	0.00%	11,972,794
2016-09-28	2016-09-26	95.790	123,616	+884	0.00%	11,841,229
2016-09-20	2016-09-15	97.461	122,732	+479	0.00%	11,961,547
2016-09-19	2016-09-14	95.874	122,253	-4,071	0.00%	11,720,877
2016-09-15	2016-09-13	96.876	126,324	-4,790	0.00%	12,237,777
2016-09-14	2016-09-12	97.294	131,114	+10,059	0.00%	12,756,563
2016-09-13	2016-09-09	99.883	121,055	-13,172	0.00%	12,091,289
2016-09-12	2016-09-08	99.047	134,227	+5,987	0.00%	13,294,844
2016-09-09	2016-09-07	98.630	128,240	+479	0.00%	12,648,298
2016-09-08	2016-09-06	100.050	127,761	+240	0.00%	12,782,441
2016-09-07	2016-09-05	100.133	127,521	-240	0.00%	12,769,079
2016-09-06	2016-09-02	98.546	127,761	-536	0.00%	12,590,384
2016-08-26	2016-08-24	92.199	128,297	-486	0.00%	11,828,897
2016-08-22	2016-08-18	92.199	128,783	+5,987	0.00%	11,873,706
2016-08-19	2016-08-17	91.197	122,796	-11,974	0.00%	11,198,647
2016-08-18	2016-08-16	90.529	134,770	+5,987	0.00%	12,200,600
2016-08-16	2016-08-12	91.197	128,783	-5,987	0.00%	11,744,644
2016-08-11	2016-08-09	92.084	134,770	+1,438	0.00%	12,410,208
2016-08-08	2016-08-04	89.797	133,332	-6,139	0.00%	11,972,822
2016-08-04	2016-08-01	86.070	139,471	+236	0.00%	12,004,219
2016-07-29	2016-07-27	85.731	139,235	-236	0.00%	11,936,725
2016-07-25	2016-07-21	85.477	139,471	-476	0.00%	11,921,512
2016-07-18	2016-07-14	83.528	139,947	+5,902	0.00%	11,689,523
2016-07-15	2016-07-13	82.427	134,045	-708	0.00%	11,048,918
2016-07-13	2016-07-11	80.648	134,753	-7,319	0.00%	10,867,550
2016-07-08	2016-07-06	79.293	142,072	+1,889	0.00%	11,265,244
2016-07-07	2016-07-05	80.224	140,183	+5,902	0.00%	11,246,091
2016-07-06	2016-07-04	81.580	134,281	-5,272	0.00%	10,954,615
2016-07-05	2016-06-30	80.224	139,553	+3,777	0.00%	11,195,550
2016-06-30	2016-06-28	78.530	135,776	+6,374	0.00%	10,662,499
2016-06-29	2016-06-27	79.038	129,402	-5,902	0.00%	10,227,722
2016-06-28	2016-06-24	80.394	135,304	+9,444	0.00%	10,877,601
2016-06-17	2016-06-15	80.224	125,860	+472	0.00%	10,097,038
2016-06-08	2016-06-06	84.884	125,388	-1,180	0.00%	10,643,390
2016-05-26	2016-05-24	82.173	126,568	-8,264	0.00%	10,400,445
2016-05-24	2016-05-20	82.512	134,832	+7,319	0.00%	11,125,210
2016-05-20	2016-05-18	83.508	127,513	+1,181	0.00%	10,648,417
2016-05-19	2016-05-17	84.714	126,332	+2,020	0.00%	10,702,059
2016-05-18	2016-05-16	82.561	124,312	-929	0.00%	10,263,383
2016-05-17	2016-05-13	81.442	125,241	+465	0.00%	10,199,914
2016-05-12	2016-05-10	83.939	124,776	+1,626	0.00%	10,473,565
2016-05-11	2016-05-09	83.336	123,150	+12,080	0.00%	10,262,866
2016-05-10	2016-05-06	83.250	111,070	+465	0.00%	9,246,601
2016-05-06	2016-05-04	86.349	110,605	+232	0.00%	9,550,686
2016-05-05	2016-05-03	88.674	110,373	-465	0.00%	9,787,211
2016-05-04	2016-04-29	89.191	110,838	+233	0.00%	9,885,697
2016-04-29	2016-04-27	90.654	110,605	+929	0.00%	10,026,792
2016-04-27	2016-04-25	88.588	109,676	+232	0.00%	9,715,963
2016-04-25	2016-04-21	91.085	109,444	-1,394	0.00%	9,968,653
2016-04-22	2016-04-20	87.210	110,838	-464	0.00%	9,666,227
2016-04-21	2016-04-19	87.383	111,302	-233	0.00%	9,725,857
2016-04-20	2016-04-18	84.283	111,535	+1,569	0.00%	9,400,538
2016-04-19	2016-04-15	84.886	109,966	-697	0.00%	9,334,568
2016-04-08	2016-04-06	79.118	110,663	+232	0.00%	8,755,417
2016-04-07	2016-04-05	80.495	110,431	+233	0.00%	8,889,176
2016-04-06	2016-04-01	82.561	110,198	+697	0.00%	9,098,110
2016-04-05	2016-03-31	83.336	109,501	+7,666	0.00%	9,125,408
2016-03-24	2016-03-22	86.091	101,835	+2,788	0.00%	8,767,099
2016-03-09	2016-03-07	85.489	99,047	+232	0.00%	8,467,388
2016-03-08	2016-03-04	86.522	98,815	+3,020	0.00%	8,549,639
2016-03-03	2016-03-01	89.026	95,795	+3,065	0.00%	8,528,251
2016-02-29	2016-02-25	84.935	92,730	+450	0.00%	7,876,017
2016-02-26	2016-02-24	86.625	92,280	+2,699	0.00%	7,993,732
2016-02-25	2016-02-23	87.425	89,581	+3,373	0.00%	7,831,635
2016-02-16	2016-02-12	85.558	86,208	+225	0.00%	7,375,741
2016-02-15	2016-02-11	88.048	85,983	+1,124	0.00%	7,570,609
2016-02-11	2016-02-04	92.495	84,859	+225	0.00%	7,848,999
2016-02-05	2016-02-03	92.939	84,634	-3,603	0.00%	7,865,824
2016-02-02	2016-01-29	96.941	88,237	-4,595	0.00%	8,553,823
2016-01-22	2016-01-20	94.540	92,832	+449	0.00%	8,776,352
2016-01-21	2016-01-19	96.853	92,383	+1,574	0.00%	8,947,526
2016-01-18	2016-01-14	100.143	90,809	+1,125	0.00%	9,093,903
2016-01-13	2016-01-11	100.232	89,684	+225	0.00%	8,989,218
2016-01-11	2016-01-07	101.922	89,459	+1,124	0.00%	9,117,834
2016-01-08	2016-01-06	105.390	88,335	+675	0.00%	9,309,668
2015-12-18	2015-12-16	106.902	87,660	-675	0.00%	9,371,066
2015-12-17	2015-12-15	104.768	88,335	+225	0.00%	9,254,674
2015-12-11	2015-12-09	107.169	88,110	+675	0.00%	9,442,680
2015-12-08	2015-12-04	109.393	87,435	+449	0.00%	9,564,747
2015-12-03	2015-12-01	111.438	86,986	+453	0.00%	9,693,564
2015-10-29	2015-10-27	109.037	86,533	-450	0.00%	9,435,290
2015-10-26	2015-10-22	107.970	86,983	+169	0.00%	9,391,525
2015-10-22	2015-10-19	112.662	86,814	+1,080	0.00%	9,780,620
2015-10-16	2015-10-14	111.041	85,734	-444	0.00%	9,519,968
2015-10-15	2015-10-13	112.031	86,178	+444	0.00%	9,654,640
2015-10-07	2015-10-05	109.240	85,734	-4,668	0.00%	9,365,548
2015-10-06	2015-10-02	106.898	90,402	-1,111	0.00%	9,663,803
2015-10-05	2015-09-30	103.836	91,513	+1,333	0.00%	9,502,358
2015-10-02	2015-09-29	102.755	90,180	+828	0.00%	9,266,488
2015-09-25	2015-09-23	106.268	89,352	+444	0.00%	9,495,232
2015-09-24	2015-09-22	108.339	88,908	+666	0.00%	9,632,206
2015-09-23	2015-09-21	107.889	88,242	+666	0.00%	9,520,318
2015-09-21	2015-09-17	109.960	87,576	-1,110	0.00%	9,629,862
2015-09-17	2015-09-15	108.249	88,686	+222	0.00%	9,600,168
2015-09-14	2015-09-10	109.510	88,464	-222	0.00%	9,687,673
2015-09-11	2015-09-09	112.031	88,686	-666	0.00%	9,935,615
2015-09-09	2015-09-07	104.827	89,352	+888	0.00%	9,366,483
2015-09-01	2015-08-28	110.140	88,464	+222	0.00%	9,743,440
2015-08-27	2015-08-25	111.131	88,242	+444	0.00%	9,806,405
2015-08-26	2015-08-24	111.851	87,798	+444	0.00%	9,820,317
2015-08-25	2015-08-21	116.894	87,354	-222	0.00%	10,211,200
2015-08-21	2015-08-19	119.596	87,576	-666	0.00%	10,473,757
2015-08-20	2015-08-18	120.857	88,242	+222	0.00%	10,664,664
2015-08-14	2015-08-12	125.061	88,020	+444	0.00%	11,007,830
2015-08-13	2015-08-11	127.702	87,576	+1,648	0.00%	11,183,634
2015-08-05	2015-08-03	129.433	85,928	+219	0.00%	11,121,890
2015-07-30	2015-07-28	125.425	85,709	-439	0.00%	10,750,043
2015-07-29	2015-07-27	123.421	86,148	-439	0.00%	10,632,474
2015-07-28	2015-07-24	125.971	86,587	+878	0.00%	10,907,487
2015-07-22	2015-07-20	128.977	85,709	-219	0.00%	11,054,510
2015-07-21	2015-07-17	128.066	85,928	-440	0.00%	11,004,488
2015-07-16	2015-07-14	124.878	86,368	+659	0.00%	10,785,496
2015-07-08	2015-07-06	123.694	85,709	+754	0.00%	10,601,712
2015-07-07	2015-07-03	126.700	84,955	+403	0.00%	10,763,807
2015-07-06	2015-07-02	126.700	84,552	+220	0.00%	10,712,747
2015-06-30	2015-06-26	131.072	84,332	+1,098	0.00%	11,053,581
2015-06-19	2015-06-17	130.981	83,234	-184	0.00%	10,902,083
2015-05-22	2015-05-20	137.327	83,418	+439	0.00%	11,455,536
2015-05-21	2015-05-19	137.419	82,979	+862	0.00%	11,402,887
2015-05-20	2015-05-18	138.339	82,117	+652	0.00%	11,360,014
2015-05-06	2015-05-04	139.168	81,465	-5,276	0.00%	11,337,301
2015-04-30	2015-04-28	140.640	86,741	+2,970	0.00%	12,199,291
2015-04-29	2015-04-27	140.732	83,771	-1,956	0.00%	11,789,300
2015-04-24	2015-04-22	129.687	85,727	-217	0.00%	11,117,713
2015-04-21	2015-04-17	129.871	85,944	-1,087	0.00%	11,161,676
2015-04-20	2015-04-16	129.595	87,031	-13,472	0.00%	11,278,814
2015-04-17	2015-04-15	130.332	100,503	+13,472	0.00%	13,098,727
2015-04-16	2015-04-14	130.056	87,031	+2,608	0.00%	11,318,867
2015-04-14	2015-04-10	127.386	84,423	+2,607	0.00%	10,754,338
2015-04-13	2015-04-09	126.190	81,816	-217	0.00%	10,324,345
2015-04-09	2015-04-02	123.337	82,033	-1,087	0.00%	10,117,663
2015-04-08	2015-04-01	122.508	83,120	+3,043	0.00%	10,182,875
2015-03-13	2015-03-11	121.404	80,077	+434	0.00%	9,721,637
2015-03-09	2015-03-05	124.993	79,643	-1,955	0.00%	9,954,838
2015-03-05	2015-03-03	131.315	81,598	+1,812	0.00%	10,715,028
2015-03-02	2015-02-26	131.597	79,786	+637	0.00%	10,499,617
2015-02-26	2015-02-24	130.750	79,149	+1,487	0.00%	10,348,735
2015-01-20	2015-01-16	132.162	77,662	-637	0.00%	10,263,968
2015-01-19	2015-01-15	132.915	78,299	+212	0.00%	10,407,119
2015-01-16	2015-01-14	133.386	78,087	+1,275	0.00%	10,415,693
2015-01-09	2015-01-07	133.668	76,812	-4,674	0.00%	10,267,318
2015-01-08	2015-01-06	135.080	81,486	+2,974	0.00%	11,007,140
2015-01-07	2015-01-05	137.245	78,512	+850	0.00%	10,775,394
2015-01-05	2014-12-31	139.316	77,662	+213	0.00%	10,819,567
2014-12-29	2014-12-22	139.504	77,449	-10,624	0.00%	10,804,474
2014-12-23	2014-12-19	138.187	88,073	+10,624	0.00%	12,170,500
2014-12-22	2014-12-18	135.833	77,449	+5,311	0.00%	10,520,145
2014-12-19	2014-12-17	136.586	72,138	+213	0.00%	9,853,059
2014-12-16	2014-12-12	141.481	71,925	+212	0.00%	10,176,031
2014-12-11	2014-12-09	144.211	71,713	-212	0.00%	10,341,803
2014-12-10	2014-12-08	145.623	71,925	+263	0.00%	10,473,933
2014-12-09	2014-12-05	145.058	71,662	+35	0.00%	10,395,159
2014-12-04	2014-12-02	143.834	71,627	+213	0.00%	10,302,431
2014-11-12	2014-11-10	147.035	71,414	-28,046	0.00%	10,500,355
2014-11-11	2014-11-07	146.753	99,460	+22,309	0.00%	14,596,010
2014-11-07	2014-11-05	146.658	77,151	+5,312	0.00%	11,314,845
2014-11-05	2014-11-03	148.070	71,839	+425	0.00%	10,637,231
2014-10-31	2014-10-29	148.823	71,414	+637	0.00%	10,628,080
2014-10-29	2014-10-27	147.411	70,777	+425	0.00%	10,433,343
2014-10-23	2014-10-21	147.838	70,352	+1,117	0.00%	10,400,730
2014-10-22	2014-10-20	147.458	69,235	+420	0.00%	10,209,265
2014-10-10	2014-10-08	150.500	68,815	+421	0.00%	10,356,691
2014-10-09	2014-10-07	150.310	68,394	+283	0.00%	10,280,325
2014-10-03	2014-09-29	153.448	68,111	-1,047	0.00%	10,451,479
2014-08-20	2014-08-18	160.258	69,158	+641	0.00%	11,083,105
2014-08-01	2014-07-30	160.450	68,517	-209	0.00%	10,993,530
2014-07-25	2014-07-23	153.732	68,726	-28	0.00%	10,565,404
2014-07-16	2014-07-14	151.909	68,754	-417	0.00%	10,444,350
2014-07-10	2014-07-08	153.444	69,171	+346	0.00%	10,613,902
2014-05-21	2014-05-19	158.873	68,825	+647	0.00%	10,934,400
2014-04-30	2014-04-28	152.479	68,178	+713	0.00%	10,395,703
2014-04-17	2014-04-15	154.707	67,465	-413	0.00%	10,437,304
2014-04-11	2014-04-09	154.223	67,878	-207	0.00%	10,468,320
2014-03-31	2014-03-27	151.607	68,085	+1,033	0.00%	10,322,162
2014-03-14	2014-03-12	152.285	67,052	+413	0.00%	10,211,021
2014-03-12	2014-03-10	158.780	66,639	+1,221	0.00%	10,580,960
2014-03-06	2014-03-04	160.853	65,418	+406	0.00%	10,522,658
2014-02-27	2014-02-25	161.149	65,012	+1,013	0.00%	10,476,598
2014-02-21	2014-02-19	167.464	63,999	-405	0.00%	10,717,552
2014-02-12	2014-02-10	156.313	64,404	-2,230	0.00%	10,067,197
2014-02-11	2014-02-07	156.511	66,634	+2,230	0.00%	10,428,927
2014-02-07	2014-02-05	155.228	64,404	+2,026	0.00%	9,997,286
2014-02-05	2014-01-30	159.767	62,378	+406	0.00%	9,965,954
2014-01-29	2014-01-27	162.037	61,972	+405	0.00%	10,041,746
2014-01-21	2014-01-17	169.438	61,567	+405	0.00%	10,431,791
2014-01-10	2014-01-08	168.550	61,162	-405	0.00%	10,308,847
2013-12-18	2013-12-16	161.445	61,567	+405	0.00%	9,939,668
2013-12-13	2013-12-11	163.418	61,162	+406	0.00%	9,994,995
2013-12-11	2013-12-09	166.181	60,756	+240	0.00%	10,096,523
2013-12-06	2013-12-04	168.550	60,516	+811	0.00%	10,199,964
2013-12-05	2013-12-03	170.622	59,705	+1,216	0.00%	10,186,999
2013-12-04	2013-12-02	171.806	58,489	+608	0.00%	10,048,785
2013-10-23	2013-10-21	169.395	57,881	+525	0.00%	9,804,753
2013-10-09	2013-10-07	166.806	57,356	+240	0.00%	9,567,313
2013-09-27	2013-09-25	169.594	57,116	+1,004	0.00%	9,686,542
2013-09-10	2013-09-06	171.984	56,112	-156	0.00%	9,650,380
2013-08-30	2013-08-28	163.320	56,268	+402	0.00%	9,189,707
2013-08-21	2013-08-19	172.670	55,866	+512	0.00%	9,646,368
2013-07-26	2013-07-24	177.092	55,354	-398	0.00%	9,802,752
2013-07-25	2013-07-23	176.690	55,752	-1,990	0.00%	9,850,821
2013-07-15	2013-07-11	171.263	57,742	-460	0.00%	9,889,049
2013-07-11	2013-07-09	168.649	58,202	+222	0.00%	9,815,738
2013-07-10	2013-07-08	166.539	57,980	+398	0.00%	9,655,924
2013-07-09	2013-07-05	167.343	57,582	-398	0.00%	9,635,940
2013-07-03	2013-06-28	163.323	57,980	+597	0.00%	9,469,448
2013-06-25	2013-06-21	162.117	57,383	+397	0.00%	9,302,736
2013-06-19	2013-06-17	168.549	56,986	+398	0.00%	9,604,933
2013-06-14	2013-06-11	168.046	56,588	-2,188	0.00%	9,509,413
2013-05-28	2013-05-24	173.172	58,776	+2,188	0.00%	10,178,374
2013-05-23	2013-05-21	183.288	56,588	-4,377	0.00%	10,371,880
2013-05-22	2013-05-20	182.983	60,965	+3,740	0.00%	11,155,589
2013-05-20	2013-05-15	178.320	57,225	-592	0.00%	10,204,374
2013-05-08	2013-05-06	174.468	57,817	+117	0.00%	10,087,212
2013-05-03	2013-04-30	171.325	57,700	-197	0.00%	9,885,468
2013-04-22	2013-04-18	161.492	57,897	+197	0.00%	9,349,891
2013-04-18	2013-04-16	163.012	57,700	-197	0.00%	9,405,818
2013-03-20	2013-03-18	173.486	57,897	+958	0.00%	10,044,324
2013-03-15	2013-03-13	173.177	56,939	+194	0.00%	9,860,516
2013-03-11	2013-03-07	172.043	56,745	-3,686	0.00%	9,762,577
2013-03-08	2013-03-06	173.280	60,431	+1,940	0.00%	10,471,479
2013-03-07	2013-03-05	172.765	58,491	-1,940	0.00%	10,105,169
2013-03-06	2013-03-04	173.692	60,431	+1,940	0.00%	10,496,396
2013-02-26	2013-02-22	175.135	58,491	-2,522	0.00%	10,243,844
2013-01-29	2013-01-25	178.331	61,013	-388	0.00%	10,880,504
2013-01-25	2013-01-23	175.135	61,401	-523	0.00%	10,753,488
2013-01-22	2013-01-18	175.857	61,924	-194	0.00%	10,889,766
2013-01-02	2012-12-27	168.951	62,118	-194	0.00%	10,494,867
2012-12-27	2012-12-20	168.332	62,312	-194	0.00%	10,489,104
2012-12-18	2012-12-14	166.477	62,506	-137	0.00%	10,405,783
2012-12-17	2012-12-13	165.446	62,643	-194	0.00%	10,364,017
2012-12-12	2012-12-10	163.796	62,837	+252	0.00%	10,292,476
2012-12-07	2012-12-05	164.930	62,585	-1,428	0.00%	10,322,164
2012-11-08	2012-11-06	158.127	64,013	-194	0.00%	10,122,180
2012-11-07	2012-11-05	160.292	64,207	+194	0.00%	10,291,847
2012-10-29	2012-10-25	157.921	64,013	-583	0.00%	10,108,983
2012-10-24	2012-10-19	159.270	64,596	+589	0.00%	10,288,197
2012-10-08	2012-10-04	153.652	64,007	+29	0.00%	9,834,820
2012-10-04	2012-09-28	151.780	63,978	+701	0.00%	9,710,563
2012-09-19	2012-09-17	152.820	63,277	-889	0.00%	9,669,992
2012-09-18	2012-09-14	151.260	64,166	-384	0.00%	9,705,721
2012-09-17	2012-09-13	146.994	64,550	-192	0.00%	9,488,484
2012-09-05	2012-09-03	140.544	64,742	-577	0.00%	9,099,131
2012-09-04	2012-08-31	139.608	65,319	+726	0.00%	9,119,069
2012-08-22	2012-08-20	143.769	64,593	+128	0.00%	9,286,497
2012-08-15	2012-08-13	144.282	64,465	+648	0.00%	9,301,116
2012-08-02	2012-07-31	137.977	63,817	-571	0.00%	8,805,250
2012-07-27	2012-07-25	130.831	64,388	+571	0.00%	8,423,932
2012-07-13	2012-07-11	143.126	63,817	-5,329	0.00%	9,133,854
2012-07-12	2012-07-10	142.390	69,146	+5,329	0.00%	9,845,707
2012-07-05	2012-07-03	146.068	63,817	+250	0.00%	9,321,627
2012-06-26	2012-06-22	141.760	63,567	-761	0.00%	9,011,233
2012-06-25	2012-06-21	143.441	64,328	+761	0.00%	9,227,271
2012-06-20	2012-06-18	141.760	63,567	-380	0.00%	9,011,233
2012-06-19	2012-06-15	140.394	63,947	-1,904	0.00%	8,977,743
2012-05-31	2012-05-29	132.407	65,851	-1,257	0.00%	8,719,137
2012-05-28	2012-05-24	130.621	67,108	+2,284	0.00%	8,765,688
2012-05-23	2012-05-21	132.617	64,824	+571	0.00%	8,596,779
2012-05-16	2012-05-14	143.744	64,253	+652	0.00%	9,235,990
2012-05-02	2012-04-27	147.460	63,601	+376	0.00%	9,378,591
2012-04-30	2012-04-26	148.203	63,225	-189	0.00%	9,370,131
2012-04-24	2012-04-20	147.460	63,414	-1,130	0.00%	9,351,016
2012-04-19	2012-04-17	142.470	64,544	+377	0.00%	9,195,594
2012-04-18	2012-04-16	142.152	64,167	+377	0.00%	9,121,446
2012-04-16	2012-04-12	141.196	63,790	+376	0.00%	9,006,906
2012-04-11	2012-04-05	145.974	63,414	-376	0.00%	9,256,765
2012-04-05	2012-04-02	145.867	63,790	+376	0.00%	9,304,879
2012-04-03	2012-03-30	145.443	63,414	+189	0.00%	9,223,104
2012-03-22	2012-03-20	148.628	63,225	-1,804	0.00%	9,396,979
2012-03-21	2012-03-19	150.326	65,029	+1,615	0.00%	9,775,562
2012-03-19	2012-03-15	149.158	63,414	-1,884	0.00%	9,458,731
2012-03-16	2012-03-14	147.141	65,298	-1,883	0.00%	9,608,033
2012-03-14	2012-03-12	146.374	67,181	+1,061	0.00%	9,833,561
2012-03-13	2012-03-09	147.453	66,120	-371	0.00%	9,749,579
2012-03-09	2012-03-07	146.158	66,491	+371	0.00%	9,718,219
2012-03-02	2012-02-29	151.012	66,120	-186	0.00%	9,984,938
2012-02-29	2012-02-27	150.149	66,306	-185	0.00%	9,955,809
2012-02-28	2012-02-24	151.983	66,491	+185	0.00%	10,105,513
2012-02-27	2012-02-23	151.336	66,306	-7	0.00%	10,034,483
2012-02-21	2012-02-17	152.091	66,313	-185	0.00%	10,085,613
2012-02-14	2012-02-10	149.071	66,498	-186	0.00%	9,912,909
2012-02-13	2012-02-09	149.610	66,684	+186	0.00%	9,976,601
2012-02-06	2012-02-02	144.433	66,498	-371	0.00%	9,604,476
2012-02-01	2012-01-30	140.226	66,869	-3,710	0.00%	9,376,757
2012-01-31	2012-01-27	141.628	70,579	-5,563	0.00%	9,995,965
2012-01-20	2012-01-18	133.754	76,142	-4,635	0.00%	10,184,283
2012-01-18	2012-01-16	128.684	80,777	+295	0.00%	10,394,717
2012-01-16	2012-01-12	128.792	80,482	-570	0.00%	10,365,436
2011-12-29	2011-12-23	129.008	81,052	-370	0.00%	10,456,333
2011-12-21	2011-12-19	124.369	81,422	+3,337	0.00%	10,126,412
2011-12-19	2011-12-15	124.909	78,085	+371	0.00%	9,753,504
2011-12-13	2011-12-09	129.547	77,714	+927	0.00%	10,067,619
2011-12-09	2011-12-07	135.695	76,787	-927	0.00%	10,419,643
2011-12-07	2011-12-05	134.509	77,714	-4,635	0.00%	10,453,223
2011-12-05	2011-12-01	130.841	82,349	+9,270	0.00%	10,774,661
2011-11-28	2011-11-24	123.075	73,079	+371	0.00%	8,994,204
2011-11-23	2011-11-21	128.280	72,708	+872	0.00%	9,327,000
2011-11-18	2011-11-16	132.647	71,836	+4,580	0.00%	9,528,846
2011-11-01	2011-10-28	153.063	67,256	-733	0.00%	10,294,398
2011-10-26	2011-10-24	142.036	67,989	-4,580	0.00%	9,656,903
2011-10-17	2011-10-13	141.163	72,569	-1,282	0.00%	10,244,047
2011-10-11	2011-10-07	134.503	73,851	-335	0.00%	9,933,196
2011-10-07	2011-10-04	123.695	74,186	+92	0.00%	9,176,430
2011-10-06	2011-10-03	127.407	74,094	+267	0.00%	9,440,083
2011-10-04	2011-09-30	132.975	73,827	-366	0.00%	9,817,127
2011-09-26	2011-09-22	132.429	74,193	+183	0.00%	9,825,296
2011-09-22	2011-09-20	138.652	74,010	+4,580	0.00%	10,261,622
2011-09-19	2011-09-15	136.796	69,430	+183	0.00%	9,497,737
2011-09-16	2011-09-14	134.831	69,247	+366	0.00%	9,336,623
2011-09-08	2011-09-06	139.962	68,881	+916	0.00%	9,640,718
2011-08-23	2011-08-19	142.364	67,965	+1,832	0.00%	9,675,754
2011-08-18	2011-08-16	152.427	66,133	+183	0.00%	10,080,461
2011-08-17	2011-08-15	153.971	65,950	+670	0.00%	10,154,402
2011-08-16	2011-08-12	148.126	65,280	+181	0.00%	9,669,640
2011-08-12	2011-08-10	152.207	65,099	+181	0.00%	9,908,491
2011-08-11	2011-08-09	146.471	64,918	+363	0.00%	9,508,617
2011-08-09	2011-08-05	160.368	64,555	+1,088	0.00%	10,352,576
2011-07-19	2011-07-15	166.765	63,467	-363	0.00%	10,584,099
2011-07-15	2011-07-13	166.435	63,830	+182	0.00%	10,623,514
2011-07-14	2011-07-12	164.890	63,648	+362	0.00%	10,494,943
2011-07-06	2011-07-04	172.721	63,286	+184	0.00%	10,930,840
2011-06-22	2011-06-20	166.545	63,102	-907	0.00%	10,509,310
2011-06-21	2011-06-17	167.758	64,009	+725	0.00%	10,738,024
2011-06-20	2011-06-16	169.523	63,284	+182	0.00%	10,728,078
2011-06-14	2011-06-10	173.714	63,102	+544	0.00%	10,961,697
2011-05-27	2011-05-25	173.935	62,558	+181	0.00%	10,880,997
2011-05-26	2011-05-24	174.486	62,377	+3,083	0.00%	10,883,914
2011-05-25	2011-05-23	175.258	59,294	+1,088	0.00%	10,391,752
2011-05-19	2011-05-17	180.788	58,206	+725	0.00%	10,522,954
2011-05-18	2011-05-16	182.012	57,481	+496	0.00%	10,462,228
2011-05-16	2011-05-12	182.012	56,985	+180	0.00%	10,371,950
2011-05-13	2011-05-11	184.348	56,805	+359	0.00%	10,471,904
2011-05-05	2011-05-03	187.686	56,446	+334	0.00%	10,594,118
2011-05-03	2011-04-28	187.908	56,112	-180	0.00%	10,543,917
2011-04-14	2011-04-12	186.240	56,292	+899	0.00%	10,483,799
2011-03-23	2011-03-21	178.897	55,393	-360	0.00%	9,909,631
2011-03-22	2011-03-18	176.783	55,753	+360	0.00%	9,856,182
2011-03-21	2011-03-17	175.670	55,393	-719	0.00%	9,730,913
2011-03-17	2011-03-15	182.442	56,112	+1,078	0.00%	10,237,199
2011-03-16	2011-03-14	186.832	55,034	+811	0.00%	10,282,093
2011-03-15	2011-03-11	186.494	54,223	+355	0.00%	10,112,265
2011-03-14	2011-03-10	188.407	53,868	+178	0.00%	10,149,127
2011-03-11	2011-03-09	190.996	53,690	+178	0.00%	10,254,574
2011-03-07	2011-03-03	189.533	53,512	-711	0.00%	10,142,281
2011-03-04	2011-03-02	188.858	54,223	+178	0.00%	10,240,422
2011-03-03	2011-03-01	193.022	54,045	+888	0.00%	10,431,867
2011-02-28	2011-02-24	196.173	53,157	+178	0.00%	10,427,981
2011-02-24	2011-02-22	198.649	52,979	+355	0.00%	10,524,242
2011-02-22	2011-02-18	206.528	52,624	-533	0.00%	10,868,317
2011-02-21	2011-02-17	204.277	53,157	-888	0.00%	10,858,741
2011-02-17	2011-02-15	196.961	54,045	+711	0.00%	10,644,762
2011-02-14	2011-02-10	201.013	53,334	-4,621	0.00%	10,720,820
2011-02-09	2011-02-07	198.087	57,955	-1,066	0.00%	11,480,107
2011-02-07	2011-01-31	190.771	59,021	+178	0.00%	11,259,488
2011-02-01	2011-01-28	193.810	58,843	-533	0.00%	11,404,345
2011-01-31	2011-01-27	193.022	59,376	+533	0.00%	11,460,866
2011-01-28	2011-01-26	193.585	58,843	-178	0.00%	11,391,099
2011-01-27	2011-01-25	195.498	59,021	+533	0.00%	11,538,484
2011-01-26	2011-01-24	195.048	58,488	-533	0.00%	11,407,953
2011-01-25	2011-01-21	194.485	59,021	+533	0.00%	11,478,699
2011-01-24	2011-01-20	193.922	58,488	-1,244	0.00%	11,342,125
2011-01-21	2011-01-19	197.974	59,732	+1,244	0.00%	11,825,385
2011-01-14	2011-01-12	192.347	58,488	-1,066	0.00%	11,249,966
2011-01-12	2011-01-10	183.905	59,554	+258	0.00%	10,952,301
2011-01-03	2010-12-29	179.966	59,296	-533	0.00%	10,671,273
2010-12-30	2010-12-28	178.278	59,829	+711	0.00%	10,666,190
2010-12-29	2010-12-24	179.291	59,118	-3,910	0.00%	10,599,317
2010-12-28	2010-12-22	180.529	63,028	-9,951	0.00%	11,378,376
2010-12-15	2010-12-13	183.905	72,979	-177	0.00%	13,421,231
2010-12-02	2010-11-30	177.715	73,156	+177	0.00%	13,000,931
2010-12-01	2010-11-29	180.191	72,979	+178	0.00%	13,150,178
2010-11-29	2010-11-25	180.191	72,801	+355	0.00%	13,118,103
2010-11-25	2010-11-23	180.529	72,446	+711	0.00%	13,078,597
2010-11-23	2010-11-19	186.494	71,735	+178	0.00%	13,378,148
2010-11-22	2010-11-18	185.706	71,557	+178	0.00%	13,288,576
2010-11-19	2010-11-17	183.005	71,379	+888	0.00%	13,062,713
2010-11-17	2010-11-15	191.860	70,491	+524	0.00%	13,524,377
2010-11-15	2010-11-11	196.735	69,967	-882	0.00%	13,764,992
2010-11-09	2010-11-05	199.910	70,849	+1,764	0.00%	14,163,457
2010-11-08	2010-11-04	193.901	69,085	-882	0.00%	13,395,629
2010-11-03	2010-11-01	184.716	69,967	-1,058	0.00%	12,924,019
2010-11-02	2010-10-29	182.675	71,025	+529	0.00%	12,974,482
2010-10-29	2010-10-27	182.902	70,496	+529	0.00%	12,893,834
2010-10-25	2010-10-21	184.943	69,967	-1,058	0.00%	12,939,886
2010-10-22	2010-10-20	183.922	71,025	+529	0.00%	13,063,072
2010-10-21	2010-10-19	185.510	70,496	+529	0.00%	13,077,689
2010-10-20	2010-10-18	183.355	69,967	+176	0.00%	12,828,814
2010-10-15	2010-10-13	185.623	69,791	+530	0.00%	12,954,819
2010-10-06	2010-10-04	181.881	69,261	+318	0.00%	12,597,268
2010-10-05	2010-09-30	180.747	68,943	+705	0.00%	12,461,254
2010-09-30	2010-09-28	182.221	68,238	+882	0.00%	12,434,416
2010-09-28	2010-09-24	182.788	67,356	+176	0.00%	12,311,885
2010-09-24	2010-09-21	184.829	67,180	-1,234	0.00%	12,416,833
2010-09-22	2010-09-20	185.510	68,414	+176	0.00%	12,691,458
2010-09-15	2010-09-13	182.788	68,238	-353	0.00%	12,473,105
2010-09-14	2010-09-10	179.500	68,591	-352	0.00%	12,312,076
2010-09-06	2010-09-02	176.778	68,943	-1,235	0.00%	12,187,638
2010-09-02	2010-08-31	171.903	70,178	+1,235	0.00%	12,063,781
2010-08-25	2010-08-23	174.964	68,943	-1,235	0.00%	12,062,556
2010-08-24	2010-08-20	175.418	70,178	+353	0.00%	12,310,467
2010-08-18	2010-08-16	181.820	69,825	+542	0.00%	12,695,579
2010-08-16	2010-08-12	182.848	69,283	+1,225	0.00%	12,668,292
2010-08-09	2010-08-05	188.905	68,058	-175	0.00%	12,856,520
2010-08-05	2010-08-03	188.563	68,233	-1,575	0.00%	12,866,186
2010-07-30	2010-07-28	184.906	69,808	+2,972	0.00%	12,907,886
2010-07-29	2010-07-27	180.220	66,836	+93	0.00%	12,045,187
2010-07-28	2010-07-26	177.249	66,743	-175	0.00%	11,830,114
2010-07-27	2010-07-23	175.763	66,918	-525	0.00%	11,761,716
2010-07-12	2010-07-08	166.849	67,443	-3	0.00%	11,252,814
2010-07-07	2010-07-05	162.621	67,446	+333	0.00%	10,968,128
2010-06-24	2010-06-22	173.020	67,113	-359	0.00%	11,611,917
2010-06-22	2010-06-18	171.078	67,472	-700	0.00%	11,542,949
2010-06-18	2010-06-15	168.906	68,172	-175	0.00%	11,514,680
2010-06-17	2010-06-14	168.792	68,347	-350	0.00%	11,536,428
2010-06-09	2010-06-07	161.478	68,697	+357	0.00%	11,093,059
2010-06-08	2010-06-04	167.992	68,340	+4,300	0.00%	11,480,577
2010-06-04	2010-06-02	163.307	64,040	-7,173	0.00%	10,458,152
2010-06-03	2010-06-01	160.907	71,213	-350	0.00%	11,458,647
2010-05-27	2010-05-25	158.964	71,563	+350	0.00%	11,375,934
2010-05-26	2010-05-24	163.764	71,213	+175	0.00%	11,662,103
2010-05-24	2010-05-19	164.906	71,038	+175	0.00%	11,714,627
2010-05-19	2010-05-17	168.034	70,863	+770	0.00%	11,907,389
2010-05-12	2010-05-10	179.098	70,093	-1,215	0.00%	12,553,510
2010-05-11	2010-05-07	169.532	71,308	+1,736	0.00%	12,089,001
2010-05-10	2010-05-06	177.139	69,572	+694	0.00%	12,323,891
2010-05-07	2010-05-05	178.752	68,878	+867	0.00%	12,312,091
2010-05-05	2010-05-03	182.094	68,011	+426	0.00%	12,384,422
2010-05-03	2010-04-29	182.325	67,585	+173	0.00%	12,322,428
2010-04-23	2010-04-21	189.125	67,412	+174	0.00%	12,749,269
2010-04-16	2010-04-14	190.162	67,238	-174	0.00%	12,786,104
2010-04-13	2010-04-09	188.894	67,412	-1,735	0.00%	12,733,731
2010-04-12	2010-04-08	183.362	69,147	+173	0.00%	12,678,942
2010-04-08	2010-04-01	182.901	68,974	+174	0.00%	12,615,424
2010-03-29	2010-03-25	180.596	68,800	+173	0.00%	12,425,015
2010-03-26	2010-03-24	182.325	68,627	+521	0.00%	12,512,411
2010-03-22	2010-03-18	187.742	68,106	-174	0.00%	12,786,331
2010-03-17	2010-03-15	188.171	68,280	+658	0.00%	12,848,299
2010-03-12	2010-03-10	189.916	67,622	-172	0.00%	12,842,520
2010-03-08	2010-03-04	188.636	67,794	-2,578	0.00%	12,788,404
2010-03-05	2010-03-03	189.567	70,372	+2,578	0.00%	13,340,222
2010-03-04	2010-03-02	187.473	67,794	+1,031	0.00%	12,709,512
2010-03-02	2010-02-26	199.808	66,763	-343	0.00%	13,339,766
2010-02-24	2010-02-22	194.687	67,106	-172	0.00%	13,064,698
2010-02-23	2010-02-19	188.636	67,278	-344	0.00%	12,691,068
2010-02-17	2010-02-11	189.334	67,622	-172	0.00%	12,803,174
2010-02-11	2010-02-09	184.563	67,794	+1,375	0.00%	12,512,282
2010-02-10	2010-02-08	185.960	66,419	+1,203	0.00%	12,351,258
2010-02-09	2010-02-05	187.822	65,216	+172	0.00%	12,248,976
2010-02-03	2010-02-01	195.153	65,044	+172	0.00%	12,693,529
2010-02-02	2010-01-29	194.571	64,872	+343	0.00%	12,622,217
2010-01-29	2010-01-27	195.618	64,529	+385	0.00%	12,623,063
2010-01-28	2010-01-26	195.735	64,144	+344	0.00%	12,555,214
2010-01-27	2010-01-25	196.200	63,800	+344	0.00%	12,517,579
2010-01-26	2010-01-22	199.459	63,456	+171	0.00%	12,656,849
2010-01-22	2010-01-20	204.463	63,285	-4,640	0.00%	12,939,415
2010-01-19	2010-01-15	211.096	67,925	-4,297	0.00%	14,338,675
2010-01-18	2010-01-14	211.445	72,222	-4,296	0.00%	15,270,967
2010-01-13	2010-01-11	215.052	76,518	+367	0.00%	16,455,370
2010-01-06	2010-01-04	207.721	76,151	+344	0.00%	15,818,158
2009-12-17	2009-12-15	208.186	75,807	-344	0.00%	15,781,989
2009-12-02	2009-11-30	211.096	76,151	+172	0.00%	16,075,148
2009-12-01	2009-11-27	202.484	75,979	+344	0.00%	15,384,554
2009-11-26	2009-11-24	221.220	75,635	+172	0.00%	16,731,968
2009-11-19	2009-11-17	229.539	75,463	+171	0.00%	17,321,707
2009-11-18	2009-11-16	227.431	75,292	+477	0.00%	17,123,739
2009-11-16	2009-11-12	217.711	74,815	-171	0.00%	16,288,032
2009-11-13	2009-11-11	220.170	74,986	-654	0.00%	16,509,677
2009-11-10	2009-11-06	203.423	75,640	-4,270	0.00%	15,386,927
2009-11-05	2009-11-03	200.730	79,910	+171	0.00%	16,040,300
2009-11-04	2009-11-02	202.252	79,739	-1,250	0.00%	16,127,375
2009-11-02	2009-10-29	200.964	80,989	+512	0.00%	16,275,857
2009-10-30	2009-10-28	203.423	80,477	+171	0.00%	16,370,885
2009-10-29	2009-10-27	205.882	80,306	+2,391	0.00%	16,533,600
2009-10-28	2009-10-23	211.621	77,915	-171	0.00%	16,488,448
2009-10-23	2009-10-21	209.045	78,086	-171	0.00%	16,323,450
2009-10-19	2009-10-15	210.099	78,257	-3,415	0.00%	16,441,680
2009-10-15	2009-10-13	205.297	81,672	-5,124	0.00%	16,767,011
2009-10-08	2009-10-06	203.072	86,796	+171	0.00%	17,625,821
2009-10-07	2009-10-05	200.730	86,625	+516	0.00%	17,388,200
2009-09-29	2009-09-25	206.234	86,109	-342	0.00%	17,758,589
2009-09-18	2009-09-16	204.711	86,451	-2,220	0.00%	17,697,503
2009-09-14	2009-09-10	196.631	88,671	-341	0.00%	17,435,438
2009-09-04	2009-09-02	188.901	89,012	+170	0.00%	16,814,481
2009-08-19	2009-08-17	193.265	88,842	+999	0.00%	17,170,040
2009-08-14	2009-08-12	193.383	87,843	+339	0.00%	16,987,333
2009-08-13	2009-08-11	202.940	87,504	+509	0.00%	17,758,057
2009-08-11	2009-08-07	197.748	86,995	+339	0.00%	17,203,127
2009-08-10	2009-08-06	201.052	86,656	-339	0.00%	17,422,373
2009-08-06	2009-08-04	196.097	86,995	-729	0.00%	17,059,425
2009-08-04	2009-07-31	181.938	87,724	-346	0.00%	15,960,331
2009-08-03	2009-07-30	173.915	88,070	+736	0.00%	15,316,677
2009-07-30	2009-07-28	173.915	87,334	-170	0.00%	15,188,676
2009-07-27	2009-07-23	170.139	87,504	-4,237	0.00%	14,887,859
2009-07-22	2009-07-20	166.246	91,741	-171	0.00%	15,251,535
2009-07-21	2009-07-17	161.172	91,912	-678	0.00%	14,813,647
2009-07-17	2009-07-15	154.801	92,590	-678	0.00%	14,332,997
2009-07-13	2009-07-09	147.957	93,268	+339	0.00%	13,799,689
2009-07-10	2009-07-08	148.547	92,929	-141	0.00%	13,804,354
2009-07-09	2009-07-07	149.963	93,070	-170	0.00%	13,957,073
2009-07-08	2009-07-06	149.373	93,240	+1,864	0.00%	13,927,561
2009-06-18	2009-06-16	157.160	91,376	-339	0.00%	14,360,695
2009-06-16	2009-06-12	164.830	91,715	-508	0.00%	15,117,357
2009-06-11	2009-06-09	151.025	92,223	+169	0.00%	13,927,985
2009-06-10	2009-06-08	151.143	92,054	+339	0.00%	13,913,323
2009-06-03	2009-06-01	167.071	91,715	-508	0.00%	15,322,961
2009-06-01	2009-05-27	162.234	92,223	-678	0.00%	14,961,703
2009-05-27	2009-05-25	155.509	92,901	-1,356	0.00%	14,446,907
2009-05-21	2009-05-19	162.766	94,257	-339	0.00%	15,341,874
2009-05-20	2009-05-18	153.122	94,596	+858	0.00%	14,484,718
2009-05-19	2009-05-15	153.122	93,738	+168	0.00%	14,353,339
2009-05-14	2009-05-12	160.266	93,570	+4,199	0.00%	14,996,088
2009-05-13	2009-05-11	157.408	89,371	-924	0.00%	14,067,741
2009-05-11	2009-05-07	154.908	90,295	+8,063	0.00%	13,987,410
2009-05-08	2009-05-06	146.692	82,232	-6,383	0.00%	12,062,792
2009-05-07	2009-05-05	138.000	88,615	+3,794	0.00%	12,228,888
2009-05-06	2009-05-04	135.500	84,821	+252	0.00%	11,493,226
2009-05-05	2009-04-30	130.380	84,569	-588	0.00%	11,026,092
2009-05-04	2009-04-29	122.164	85,157	-168	0.00%	10,403,130
2009-04-30	2009-04-28	120.140	85,325	-8,734	0.00%	10,250,942
2009-04-29	2009-04-27	123.236	94,059	-714	0.00%	11,591,430
2009-04-28	2009-04-24	125.498	94,773	+8,398	0.00%	11,893,825
2009-04-23	2009-04-21	124.188	86,375	+336	0.00%	10,726,762
2009-04-21	2009-04-17	131.332	86,039	+8,399	0.00%	11,299,706
2009-04-17	2009-04-15	130.975	77,640	+4,367	0.00%	10,168,912
2009-04-16	2009-04-14	132.523	73,273	+20,492	0.00%	9,710,362
2009-04-15	2009-04-09	121.212	52,781	+504	0.00%	6,397,668
2009-04-09	2009-04-07	121.926	52,277	-4,703	0.00%	6,373,924
2009-04-08	2009-04-06	123.950	56,980	+14,437	0.00%	7,062,679
2009-04-07	2009-04-03	117.759	42,543	-2,351	0.00%	5,009,804
2009-03-31	2009-03-27	104.304	44,894	+4,199	0.00%	4,682,618
2009-03-26	2009-03-24	109.067	40,695	-168	0.00%	4,438,465
2009-03-20	2009-03-18	101.684	40,863	-504	0.00%	4,155,128
2009-03-19	2009-03-17	99.874	41,367	-1,008	0.00%	4,131,493
2009-03-18	2009-03-16	97.083	42,375	+1,787	0.00%	4,113,891
2009-03-16	2009-03-12	87.860	40,588	-330	0.00%	3,566,066
2009-03-13	2009-03-11	100.779	40,918	-337	0.00%	4,123,695
2009-03-12	2009-03-10	98.552	41,255	+3,053	0.00%	4,065,746
2009-03-11	2009-03-09	86.495	38,202	-494	0.00%	3,304,272
2009-03-10	2009-03-06	114.016	38,696	+2,783	0.00%	4,411,956
2009-03-09	2009-03-05	117.423	35,913	-305	0.00%	4,217,018
2009-03-06	2009-03-04	115.851	36,218	+1,373	0.00%	4,195,875
2009-03-05	2009-03-03	121.224	34,845	+4,731	0.00%	4,224,040
2009-03-04	2009-03-02	149.269	30,114	-152	0.00%	4,495,086
2009-02-26	2009-02-24	140.619	30,266	+457	0.00%	4,255,990
2009-02-24	2009-02-20	143.634	29,809	+458	0.00%	4,281,577
2009-02-23	2009-02-19	147.041	29,351	+305	0.00%	4,315,803
2009-02-20	2009-02-18	148.614	29,046	+611	0.00%	4,316,634
2009-02-19	2009-02-17	150.711	28,435	+458	0.00%	4,285,454
2009-02-11	2009-02-09	163.816	27,977	-153	0.00%	4,583,075
2009-02-10	2009-02-06	162.767	28,130	-153	0.00%	4,578,647
2009-02-09	2009-02-05	155.428	28,283	-305	0.00%	4,395,983
2009-02-05	2009-02-03	152.021	28,588	-152	0.00%	4,345,978
2009-02-04	2009-02-02	153.332	28,740	+152	0.00%	4,406,750
2009-02-02	2009-01-29	164.078	28,588	-152	0.00%	4,690,660
2009-01-30	2009-01-23	150.579	28,740	+152	0.00%	4,327,655
2009-01-29	2009-01-22	149.400	28,588	+153	0.00%	4,271,048
2009-01-23	2009-01-21	144.158	28,435	+916	0.00%	4,099,130
2009-01-22	2009-01-20	150.711	27,519	+1,068	0.00%	4,147,404
2009-01-20	2009-01-16	168.272	26,451	+152	0.00%	4,450,952
2009-01-19	2009-01-15	172.989	26,299	+916	0.00%	4,549,451
2009-01-16	2009-01-14	183.474	25,383	-916	0.00%	4,657,113
2009-01-14	2009-01-12	193.303	26,299	+246	0.00%	5,083,667
2009-01-09	2009-01-07	196.579	26,053	-305	0.00%	5,121,472
2009-01-05	2008-12-31	193.172	26,358	+458	0.00%	5,091,617
2009-01-02	2008-12-29	192.647	25,900	+152	0.00%	4,989,568
2008-12-30	2008-12-24	193.827	25,748	+458	0.00%	4,990,654
2008-12-10	2008-12-08	224.100	25,290	-305	0.00%	5,667,490
2008-12-03	2008-12-01	221.217	25,595	-458	0.00%	5,662,046
2008-11-28	2008-11-26	212.305	26,053	-152	0.00%	5,531,190
2008-11-24	2008-11-20	198.152	26,205	+152	0.00%	5,192,563
2008-11-21	2008-11-19	207.587	26,053	+611	0.00%	5,408,274
2008-11-19	2008-11-17	218.657	25,442	+599	0.00%	5,563,065
2008-11-17	2008-11-13	215.722	24,843	+599	0.00%	5,359,175
2008-11-14	2008-11-12	230.130	24,244	+300	0.00%	5,579,269
2008-11-13	2008-11-11	234.799	23,944	+900	0.00%	5,622,031
2008-11-10	2008-11-06	241.870	23,044	+150	0.00%	5,573,648
2008-11-07	2008-11-05	253.343	22,894	+449	0.00%	5,800,034
2008-11-04	2008-10-31	245.472	22,445	-149	0.00%	5,509,616
2008-11-03	2008-10-30	254.544	22,594	-300	0.00%	5,751,159
2008-10-30	2008-10-28	240.136	22,894	-300	0.00%	5,497,663
2008-10-29	2008-10-27	200.113	23,194	+1,049	0.00%	4,641,419
2008-10-28	2008-10-24	234.799	22,145	+300	0.00%	5,199,628
2008-10-27	2008-10-23	268.418	21,845	-150	0.00%	5,863,594
2008-10-24	2008-10-22	276.956	21,995	-300	0.00%	6,091,654
2008-10-23	2008-10-21	285.228	22,295	-478	0.00%	6,359,150
2008-10-21	2008-10-17	280.692	22,773	+141	0.00%	6,392,193
2008-10-20	2008-10-16	289.497	22,632	+150	0.00%	6,551,890
2008-10-16	2008-10-14	306.573	22,482	+150	0.00%	6,892,375
2008-10-15	2008-10-13	305.506	22,332	+150	0.00%	6,822,554
2008-10-14	2008-10-10	292.965	22,182	-450	0.00%	6,498,557
2008-10-10	2008-10-08	308.974	22,632	-450	0.00%	6,992,708
2008-10-08	2008-10-03	328.719	23,082	+167	0.00%	7,587,488
2008-10-06	2008-10-02	329.786	22,915	-916	0.00%	7,557,049
2008-09-25	2008-09-23	329.252	23,831	-600	0.00%	7,846,416
2008-09-24	2008-09-22	336.190	24,431	-750	0.00%	8,213,451
2008-09-10	2008-09-08	330.053	25,181	-749	0.00%	8,311,063
2008-09-09	2008-09-05	312.977	25,930	+1,049	0.00%	8,115,484
2008-09-01	2008-08-28	320.714	24,881	-3,748	0.00%	7,979,693
2008-08-29	2008-08-27	322.315	28,629	+3,748	0.00%	9,227,563
2008-08-25	2008-08-20	322.582	24,881	-300	0.00%	8,026,164
2008-08-20	2008-08-18	335.762	25,181	+289	0.00%	8,454,821
2008-08-04	2008-07-31	347.908	24,892	-593	0.00%	8,660,117
2008-08-01	2008-07-30	346.828	25,485	+296	0.00%	8,838,912
2008-07-28	2008-07-24	349.797	25,189	-296	0.00%	8,811,036
2008-07-14	2008-07-10	320.107	25,485	+296	0.00%	8,157,938
2008-07-10	2008-07-08	312.550	25,189	+148	0.00%	7,872,824
2008-07-09	2008-07-07	320.377	25,041	+149	0.00%	8,022,569
2008-06-25	2008-06-23	333.873	24,892	-3,705	0.00%	8,310,756
2008-06-24	2008-06-20	335.762	28,597	+3,853	0.00%	9,601,784
2008-06-17	2008-06-13	335.492	24,744	+297	0.00%	8,301,414
2008-06-12	2008-06-10	344.939	24,447	+741	0.00%	8,432,716
2008-05-27	2008-05-23	355.735	23,706	-154	0.00%	8,433,052
2008-05-21	2008-05-19	370.111	23,860	+248	0.00%	8,830,852
2008-05-08	2008-05-06	370.384	23,612	-147	0.00%	8,745,504
2008-05-07	2008-05-05	371.748	23,759	+324	0.00%	8,832,351
2008-05-05	2008-04-30	368.475	23,435	-293	0.00%	8,635,204
2008-04-18	2008-04-16	353.474	23,728	+147	0.00%	8,387,228
2008-04-01	2008-03-28	348.837	23,581	-147	0.00%	8,225,931
2008-03-27	2008-03-25	346.383	23,728	-440	0.00%	8,218,965
2008-03-25	2008-03-19	332.200	24,168	-3,666	0.00%	8,028,609
2008-03-19	2008-03-17	330.442	27,834	+4,704	0.00%	9,197,522
2008-03-13	2008-03-11	343.872	23,130	-3,574	0.00%	7,953,766
2008-03-11	2008-03-07	328.483	26,704	+3,574	0.00%	8,771,820
2008-03-07	2008-03-05	337.717	23,130	-142	0.00%	7,811,388
2008-03-06	2008-03-04	336.877	23,272	-3,574	0.00%	7,839,809
2008-03-05	2008-03-03	333.800	26,846	+3,574	0.00%	8,961,183
2008-03-04	2008-02-29	337.717	23,272	-286	0.00%	7,859,344
2008-03-03	2008-02-28	344.152	23,558	+286	0.00%	8,107,535
2008-02-29	2008-02-27	345.831	23,272	-286	0.00%	8,048,176
2008-02-28	2008-02-26	334.919	23,558	-143	0.00%	7,890,016
2008-02-27	2008-02-25	325.965	23,701	-3,574	0.00%	7,725,701
2008-02-19	2008-02-15	321.209	27,275	-286	0.00%	8,760,965
2008-02-18	2008-02-14	325.126	27,561	-143	0.00%	8,960,792
2008-02-15	2008-02-13	314.493	27,704	-3,574	0.00%	8,712,727
2008-02-13	2008-02-11	305.820	31,278	+4,003	0.00%	9,565,429
2008-02-12	2008-02-06	318.690	27,275	+3,860	0.00%	8,692,282
2008-02-04	2008-01-31	323.447	23,415	-429	0.00%	7,573,512
2008-01-31	2008-01-29	329.043	23,844	-143	0.00%	7,845,701
2008-01-29	2008-01-25	337.157	23,987	-143	0.00%	8,087,388
2008-01-28	2008-01-24	322.887	24,130	+143	0.00%	7,791,273
2008-01-25	2008-01-23	325.126	23,987	-733	0.00%	7,798,793
2008-01-24	2008-01-22	292.110	24,720	+1,286	0.00%	7,220,949
2008-01-23	2008-01-21	317.851	23,434	+429	0.00%	7,448,521
2008-01-17	2008-01-15	337.997	23,005	+286	0.00%	7,775,610
2008-01-16	2008-01-14	345.271	22,719	+126	0.00%	7,844,218
2008-01-15	2008-01-11	345.831	22,593	+1,144	0.00%	7,813,357
2008-01-14	2008-01-10	353.385	21,449	+143	0.00%	7,579,764
2008-01-10	2008-01-08	358.981	21,306	-429	0.00%	7,648,458
2008-01-07	2008-01-03	362.339	21,735	+286	0.00%	7,875,438
2007-12-28	2007-12-24	371.013	21,449	-286	0.00%	7,957,852
2007-12-20	2007-12-18	368.774	21,735	+143	0.00%	8,015,311
2007-12-18	2007-12-14	373.811	21,592	+143	0.00%	8,071,321
2007-12-10	2007-12-06	373.811	21,449	+286	0.00%	8,017,866
2007-11-30	2007-11-28	362.619	21,163	-143	0.00%	7,674,102
2007-11-23	2007-11-21	368.774	21,306	+286	0.00%	7,857,106
2007-11-21	2007-11-19	382.880	21,020	+206	0.00%	8,048,141
2007-11-20	2007-11-16	384.858	20,814	+425	0.00%	8,010,437
2007-11-16	2007-11-14	392.770	20,389	-142	0.00%	8,008,188
2007-11-12	2007-11-08	402.377	20,531	-1,840	0.00%	8,261,210
2007-11-09	2007-11-07	410.289	22,371	+1,840	0.00%	9,178,581
2007-11-07	2007-11-05	412.267	20,531	+142	0.00%	8,464,259
2007-11-05	2007-11-01	429.504	20,389	-708	0.00%	8,757,156
2007-10-31	2007-10-29	423.570	21,097	-142	0.00%	8,936,056
2007-10-25	2007-10-23	413.398	21,239	+142	0.00%	8,780,150
2007-10-17	2007-10-15	431.764	21,097	-142	0.00%	9,108,935
2007-10-16	2007-10-12	423.570	21,239	-141	0.00%	8,996,203
2007-10-11	2007-10-09	423.005	21,380	-3,398	0.00%	9,043,844
2007-10-10	2007-10-08	423.287	24,778	+3,398	0.00%	10,488,216
2007-10-09	2007-10-05	426.113	21,380	-3,311	0.00%	9,110,298
2007-10-08	2007-10-04	421.027	24,691	+2,265	0.00%	10,395,575
2007-10-05	2007-10-03	417.353	22,426	-2,123	0.00%	9,359,569
2007-10-04	2007-10-02	406.898	24,549	+147	0.00%	9,988,950
2007-09-28	2007-09-25	401.530	24,402	-7,077	0.00%	9,798,127
2007-09-27	2007-09-24	404.920	31,479	+7,077	0.00%	12,746,492
2007-09-13	2007-09-11	390.509	24,402	-141	0.00%	9,529,213
2007-09-12	2007-09-10	390.227	24,543	+283	0.00%	9,577,339
2007-09-11	2007-09-07	393.335	24,260	-283	0.00%	9,542,311
2007-09-03	2007-08-30	392.205	24,543	-283	0.00%	9,625,885
2007-08-31	2007-08-29	390.509	24,826	+141	0.00%	9,694,789
2007-08-27	2007-08-23	398.987	24,685	-141	0.00%	9,848,983
2007-08-23	2007-08-21	390.227	24,826	+141	0.00%	9,687,774
2007-08-21	2007-08-17	383.728	24,685	+142	0.00%	9,472,322
2007-08-20	2007-08-16	384.576	24,543	+141	0.00%	9,438,638
2007-08-15	2007-08-13	403.040	24,402	+369	0.00%	9,834,979
2007-08-14	2007-08-10	405.322	24,033	+140	0.00%	9,741,098
2007-08-08	2007-08-06	405.037	23,893	+421	0.00%	9,677,538
2007-08-06	2007-08-02	409.886	23,472	+280	0.00%	9,620,834
2007-08-01	2007-07-30	403.040	23,192	+421	0.00%	9,347,301
2007-07-27	2007-07-25	410.171	22,771	+421	0.00%	9,340,000
2007-07-20	2007-07-18	415.590	22,350	-140	0.00%	9,288,444
2007-07-18	2007-07-16	413.308	22,490	-281	0.00%	9,295,306
2007-07-13	2007-07-11	408.459	22,771	+1,683	0.00%	9,301,029
2007-07-11	2007-07-09	413.594	21,088	+280	0.00%	8,721,863
2007-07-10	2007-07-06	412.167	20,808	-32	0.00%	8,576,381
2007-07-09	2007-07-05	408.459	20,840	-140	0.00%	8,512,294
2007-07-05	2007-07-03	408.459	20,980	+124	0.00%	8,569,478
2007-07-04	2007-06-29	406.463	20,856	+281	0.00%	8,477,187
2007-06-29	2007-06-27	407.889	20,575	+140	0.00%	8,392,314
2007-06-26	2007-06-22	415.020	20,435		0.00%	8,480,930

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Recommend Renavon Hong Kong to a friend