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: CEPA ALLIANCE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 145,152 +0 0.00% 15,023,232
2025-10-13 2025-10-09 104.000 145,152 +0 0.00% 15,095,808
2025-10-10 2025-10-08 110.600 145,152 +0 0.00% 16,053,811
2025-10-09 2025-10-06 110.900 145,152 +0 0.00% 16,097,357
2025-10-08 2025-10-03 109.900 145,152 +400 0.00% 15,952,205
2025-09-29 2025-09-25 107.100 144,752 -6,800 0.00% 15,502,939
2025-09-22 2025-09-18 107.200 151,552 -1,200 0.00% 16,246,374
2025-09-15 2025-09-11 105.100 152,752 -400 0.00% 16,054,235
2025-09-02 2025-08-29 99.750 153,152 +400 0.00% 15,276,912
2025-08-26 2025-08-22 101.300 152,752 +800 0.00% 15,473,778
2025-08-21 2025-08-19 99.050 151,952 +800 0.00% 15,050,846
2025-08-14 2025-08-12 100.974 151,152 +1,158 0.00% 15,262,368
2025-08-12 2025-08-08 98.958 149,994 +794 0.00% 14,843,137
2025-08-07 2025-08-05 97.044 149,200 +3,175 0.00% 14,478,895
2025-07-30 2025-07-28 101.881 146,025 +397 0.00% 14,877,114
2025-07-28 2025-07-24 102.989 145,628 -3,969 0.00% 14,998,095
2025-06-18 2025-06-16 93.466 149,597 -794 0.00% 13,982,252
2025-06-03 2025-05-30 93.164 150,391 +4,194 0.00% 14,010,998
2025-05-27 2025-05-23 93.869 146,197 -4,763 0.00% 13,723,397
2025-05-21 2025-05-19 92.206 150,960 -2,779 0.00% 13,919,489
2025-05-08 2025-05-06 88.614 153,739 -8,463 0.00% 13,623,377
2025-05-07 2025-05-02 87.648 162,202 +9,835 0.00% 14,216,635
2025-05-02 2025-04-29 89.834 152,367 -6,294 0.00% 13,687,711
2025-04-29 2025-04-25 86.783 158,661 +1,967 0.00% 13,769,148
2025-04-23 2025-04-17 82.157 156,694 -11,802 0.00% 12,873,513
2025-04-22 2025-04-16 80.886 168,496 -33,045 0.00% 13,628,973
2025-04-14 2025-04-10 76.971 201,541 +2,360 0.00% 15,512,887
2025-04-09 2025-04-07 74.633 199,181 -393 0.00% 14,865,424
2025-04-08 2025-04-03 87.546 199,574 +41,306 0.00% 17,471,913
2025-03-14 2025-03-12 86.478 158,268 -1,967 0.00% 13,686,764
2025-03-11 2025-03-07 89.427 160,235 +1,967 0.00% 14,329,353
2025-03-10 2025-03-06 91.512 158,268 +1,967 0.00% 14,483,348
2025-03-06 2025-03-04 96.528 156,301 +4,747 0.00% 15,087,347
2025-02-28 2025-02-26 93.067 151,554 -28,609 0.00% 14,104,675
2025-02-25 2025-02-21 90.917 180,163 +32,805 0.00% 16,379,929
2025-02-20 2025-02-18 91.442 147,358 -1,526 0.00% 13,474,651
2025-02-19 2025-02-17 89.659 148,884 -1,144 0.00% 13,348,777
2025-02-17 2025-02-13 88.977 150,028 -2,275 0.00% 13,349,085
2025-02-14 2025-02-12 88.558 152,303 -2,987 0.00% 13,487,623
2025-02-13 2025-02-11 87.876 155,290 -3,433 0.00% 13,646,297
2025-02-12 2025-02-10 86.618 158,723 -32,423 0.00% 13,748,244
2025-02-11 2025-02-07 85.779 191,146 +763 0.00% 16,396,299
2025-02-10 2025-02-06 84.573 190,383 +33,948 0.00% 16,101,260
2025-02-06 2025-02-04 83.944 156,435 -1,525 0.00% 13,131,749
2025-01-21 2025-01-17 81.375 157,960 -382 0.00% 12,853,937
2025-01-15 2025-01-13 78.963 158,342 +1,907 0.00% 12,503,121
2024-12-12 2024-12-10 77.809 156,435 -9,536 0.00% 12,172,090
2024-12-11 2024-12-09 77.914 165,971 +9,536 0.00% 12,931,483
2024-11-08 2024-11-06 76.693 156,435 -4,958 0.00% 11,997,507
2024-11-07 2024-11-05 76.746 161,393 +1,734 0.00% 12,386,306
2024-11-01 2024-10-30 76.163 159,659 -378 0.00% 12,160,144
2024-10-25 2024-10-23 72.930 160,037 -9,434 0.00% 11,671,519
2024-10-22 2024-10-18 72.824 169,471 +9,434 0.00% 12,341,577
2024-10-21 2024-10-17 72.029 160,037 -9,434 0.00% 11,527,321
2024-10-15 2024-10-10 72.241 169,471 +378 0.00% 12,242,773
2024-10-14 2024-10-09 71.870 169,093 +10,566 0.00% 12,152,730
2024-10-09 2024-10-07 74.573 158,527 -3,774 0.00% 11,821,862
2024-10-08 2024-10-04 74.202 162,301 -9,434 0.00% 12,043,086
2024-10-04 2024-10-02 74.043 171,735 +11,321 0.00% 12,715,802
2024-10-03 2024-09-30 74.679 160,414 +5,283 0.00% 11,979,586
2024-09-27 2024-09-25 74.096 155,131 -755 0.00% 11,494,612
2024-09-26 2024-09-24 74.308 155,886 -1,509 0.00% 11,583,603
2024-09-20 2024-09-17 72.241 157,395 -9,434 0.00% 11,370,389
2024-09-19 2024-09-16 71.287 166,829 +1,509 0.00% 11,892,752
2024-09-17 2024-09-13 71.340 165,320 +9,434 0.00% 11,793,942
2024-08-27 2024-08-23 70.863 155,886 -377 0.00% 11,046,560
2024-08-26 2024-08-22 70.810 156,263 -9,434 0.00% 11,064,993
2024-08-23 2024-08-21 70.174 165,697 +9,434 0.00% 11,627,629
2024-08-20 2024-08-16 69.962 156,263 -3,774 0.00% 10,932,478
2024-08-19 2024-08-15 68.478 160,037 -22,641 0.00% 10,959,013
2024-08-16 2024-08-14 69.579 182,678 -377 0.00% 12,710,532
2024-08-15 2024-08-13 69.150 183,055 +24,195 0.00% 12,658,202
2024-08-13 2024-08-09 68.613 158,860 -22,369 0.00% 10,899,903
2024-08-07 2024-08-05 66.575 181,229 +746 0.00% 12,065,268
2024-08-06 2024-08-02 70.545 180,483 +14,167 0.00% 12,732,086
2024-08-02 2024-07-31 75.051 166,316 +11,930 0.00% 12,482,146
2024-08-01 2024-07-30 71.725 154,386 +373 0.00% 11,073,294
2024-07-31 2024-07-29 72.208 154,013 -373 0.00% 11,120,900
2024-07-24 2024-07-22 71.993 154,386 +373 0.00% 11,114,705
2024-07-23 2024-07-19 71.188 154,013 +373 0.00% 10,963,919
2024-07-10 2024-07-08 71.993 153,640 +372 0.00% 11,060,998
2024-06-21 2024-06-19 73.549 153,268 -745 0.00% 11,272,661
2024-06-18 2024-06-14 72.047 154,013 +373 0.00% 11,096,114
2024-06-17 2024-06-13 72.851 153,640 -746 0.00% 11,192,873
2024-06-13 2024-06-11 73.495 154,386 +373 0.00% 11,346,607
2024-06-06 2024-06-04 73.495 154,013 +373 0.00% 11,319,193
2024-05-24 2024-05-22 74.568 153,640 -746 0.00% 11,456,623
2024-05-23 2024-05-21 73.602 154,386 +373 0.00% 11,363,171
2024-05-21 2024-05-17 73.549 154,013 +373 0.00% 11,327,455
2024-05-17 2024-05-14 73.978 153,640 -20,505 0.00% 11,365,959
2024-05-16 2024-05-13 73.066 174,145 -1,119 0.00% 12,724,058
2024-05-14 2024-05-10 72.959 175,264 +373 0.00% 12,787,014
2024-05-13 2024-05-09 72.637 174,891 +20,505 0.00% 12,703,507
2024-05-10 2024-05-08 78.169 154,386 -746 0.00% 12,068,210
2024-05-09 2024-05-07 77.447 155,132 -4,023 0.00% 12,014,481
2024-05-08 2024-05-06 76.891 159,155 +5,400 0.00% 12,237,627
2024-05-07 2024-05-03 77.058 153,755 +3,600 0.00% 11,848,041
2024-05-06 2024-05-02 76.947 150,155 -9,000 0.00% 11,553,948
2024-05-03 2024-04-30 74.447 159,155 +8,640 0.00% 11,848,570
2024-05-02 2024-04-29 72.836 150,515 -5,400 0.00% 10,962,846
2024-04-30 2024-04-26 72.169 155,915 +5,400 0.00% 11,252,212
2024-04-25 2024-04-23 71.391 150,515 -360 0.00% 10,745,429
2024-04-24 2024-04-22 70.447 150,875 -11,160 0.00% 10,628,632
2024-04-23 2024-04-19 68.724 162,035 +11,880 0.00% 11,135,748
2024-04-19 2024-04-17 69.058 150,155 +360 0.00% 10,369,356
2024-04-17 2024-04-15 70.947 149,795 +360 0.00% 10,627,450
2024-04-15 2024-04-11 72.058 149,435 +1,080 0.00% 10,767,953
2024-04-09 2024-04-05 69.724 148,355 -360 0.00% 10,343,958
2024-03-25 2024-03-21 67.669 148,715 -360 0.00% 10,063,358
2024-03-21 2024-03-19 66.113 149,075 -1,440 0.00% 9,855,817
2024-03-20 2024-03-18 66.224 150,515 -2,520 0.00% 9,967,744
2024-03-19 2024-03-15 65.058 153,035 +2,160 0.00% 9,956,083
2024-03-15 2024-03-13 65.891 150,875 -9,720 0.00% 9,941,292
2024-03-14 2024-03-12 65.280 160,595 -360 0.00% 10,483,607
2024-03-12 2024-03-08 65.335 160,955 +6,840 0.00% 10,516,050
2024-03-11 2024-03-07 65.002 154,115 +2,880 0.00% 10,017,783
2024-03-08 2024-03-06 70.033 151,235 -10,080 0.00% 10,591,435
2024-03-07 2024-03-05 69.512 161,315 +7,507 0.00% 11,213,338
2024-03-06 2024-03-04 70.207 153,808 +9,329 0.00% 10,798,337
2024-03-05 2024-03-01 70.843 144,479 -9,329 0.00% 10,235,364
2024-03-04 2024-02-29 69.744 153,808 -1,728 0.00% 10,727,119
2024-03-01 2024-02-28 69.165 155,536 +8,639 0.00% 10,757,614
2024-02-28 2024-02-26 69.107 146,897 -1,383 0.00% 10,151,598
2024-02-27 2024-02-23 68.586 148,280 -7,256 0.00% 10,169,932
2024-02-23 2024-02-21 69.744 155,536 +12,094 0.00% 10,847,636
2024-02-21 2024-02-19 72.232 143,442 -17,277 0.00% 10,361,152
2024-02-20 2024-02-16 71.711 160,719 +17,277 0.00% 11,525,391
2024-02-19 2024-02-15 71.017 143,442 -691 0.00% 10,186,806
2024-02-15 2024-02-09 71.017 144,133 +691 0.00% 10,235,879
2024-02-08 2024-02-06 71.422 143,442 -8,639 0.00% 10,244,921
2024-02-05 2024-02-01 70.496 152,081 +8,639 0.00% 10,721,101
2024-02-01 2024-01-30 71.017 143,442 -345 0.00% 10,186,806
2024-01-31 2024-01-29 71.017 143,787 -2,074 0.00% 10,211,307
2024-01-30 2024-01-26 70.264 145,861 +1,728 0.00% 10,248,847
2024-01-25 2024-01-23 68.528 144,133 -17,715 0.00% 9,877,164
2024-01-18 2024-01-16 68.412 161,848 +346 0.00% 11,072,405
2024-01-17 2024-01-15 70.554 161,502 +19,097 0.00% 11,394,591
2024-01-16 2024-01-12 71.191 142,405 +345 0.00% 10,137,888
2023-12-28 2023-12-22 71.538 142,060 -345 0.00% 10,162,661
2023-12-14 2023-12-12 70.207 142,405 -1,382 0.00% 9,997,771
2023-12-11 2023-12-07 69.281 143,787 -8,639 0.00% 9,961,642
2023-12-06 2023-12-04 69.107 152,426 -8,639 0.00% 10,533,690
2023-12-05 2023-12-01 68.528 161,065 -8,639 0.00% 11,037,482
2023-12-04 2023-11-30 68.528 169,704 +10,367 0.00% 11,629,497
2023-12-01 2023-11-29 68.875 159,337 -1,728 0.00% 10,974,399
2023-11-24 2023-11-22 69.165 161,065 +8,639 0.00% 11,140,026
2023-11-23 2023-11-21 69.396 152,426 -1,382 0.00% 10,577,801
2023-11-21 2023-11-17 68.354 153,808 +345 0.00% 10,513,467
2023-11-17 2023-11-15 69.338 153,463 -691 0.00% 10,640,882
2023-11-14 2023-11-10 66.329 154,154 +346 0.00% 10,224,841
2023-11-09 2023-11-07 68.812 153,808 +2,058 0.00% 10,583,903
2023-11-02 2023-10-31 65.879 151,750 +3,750 0.00% 9,997,177
2023-11-01 2023-10-30 67.111 148,000 +1,023 0.00% 9,932,456
2023-10-26 2023-10-24 68.754 146,977 +8,864 0.00% 10,105,223
2023-10-25 2023-10-20 70.162 138,113 +341 0.00% 9,690,243
2023-10-20 2023-10-18 73.036 137,772 -1,364 0.00% 10,062,346
2023-10-19 2023-10-17 72.567 139,136 +1,705 0.00% 10,096,669
2023-10-16 2023-10-12 74.151 137,431 -341 0.00% 10,190,622
2023-10-12 2023-10-10 72.978 137,772 -2,415 0.00% 10,054,263
2023-10-11 2023-10-09 72.743 140,187 -8,523 0.00% 10,197,609
2023-10-05 2023-10-03 71.452 148,710 +341 0.00% 10,625,671
2023-10-04 2023-09-29 72.391 148,369 -3,409 0.00% 10,740,568
2023-09-26 2023-09-22 72.039 151,778 +11,932 0.00% 10,933,925
2023-09-19 2023-09-15 71.394 139,846 -8,523 0.00% 9,984,114
2023-09-18 2023-09-14 70.103 148,369 +6,819 0.00% 10,401,117
2023-09-15 2023-09-13 69.223 141,550 -8,523 0.00% 9,798,527
2023-09-14 2023-09-12 67.991 150,073 +8,523 0.00% 10,203,635
2023-09-06 2023-09-04 68.930 141,550 +1,704 0.00% 9,757,008
2023-08-23 2023-08-21 68.636 139,846 +341 0.00% 9,598,532
2023-08-18 2023-08-16 70.338 139,505 +1,023 0.00% 9,812,459
2023-08-16 2023-08-14 73.154 138,482 +682 0.00% 10,130,449
2023-08-10 2023-08-08 76.022 137,800 +1,690 0.00% 10,475,825
2023-08-08 2023-08-04 75.844 136,110 -336 0.00% 10,323,096
2023-08-04 2023-08-02 76.260 136,446 +1,239 0.00% 10,405,306
2023-08-03 2023-08-01 78.754 135,207 -1,684 0.00% 10,648,091
2023-08-02 2023-07-31 77.447 136,891 +337 0.00% 10,601,847
2023-07-26 2023-07-24 75.666 136,554 +108 0.00% 10,332,440
2023-07-24 2023-07-20 75.784 136,446 -337 0.00% 10,340,476
2023-07-19 2023-07-14 74.597 136,783 -5,445 0.00% 10,203,538
2023-07-18 2023-07-13 73.824 142,228 -336 0.00% 10,499,903
2023-07-14 2023-07-12 72.934 142,564 -1,011 0.00% 10,397,700
2023-06-23 2023-06-20 73.052 143,575 -336 0.00% 10,488,490
2023-06-12 2023-06-08 71.211 143,911 -2,357 0.00% 10,248,073
2023-06-07 2023-06-05 70.261 146,268 -337 0.00% 10,276,923
2023-06-06 2023-06-02 69.132 146,605 +337 0.00% 10,135,164
2023-05-31 2023-05-29 69.786 146,268 -674 0.00% 10,207,426
2023-05-30 2023-05-25 69.311 146,942 +674 0.00% 10,184,644
2023-05-25 2023-05-23 70.795 146,268 -337 0.00% 10,355,108
2023-05-24 2023-05-22 70.974 146,605 -8,419 0.00% 10,405,087
2023-05-23 2023-05-19 70.617 155,024 -337 0.00% 10,947,371
2023-05-22 2023-05-18 70.617 155,361 +8,419 0.00% 10,971,169
2023-05-19 2023-05-17 69.667 146,942 +337 0.00% 10,237,007
2023-05-17 2023-05-15 70.380 146,605 -674 0.00% 10,318,015
2023-05-11 2023-05-09 71.381 147,279 +1,944 0.00% 10,512,933
2023-05-10 2023-05-08 71.622 145,335 -16,615 0.00% 10,409,157
2023-05-08 2023-05-04 70.599 161,950 +332 0.00% 11,433,451
2023-05-05 2023-05-03 70.839 161,618 +17,612 0.00% 11,448,921
2023-05-04 2023-05-02 70.599 144,006 -748 0.00% 10,166,629
2023-04-26 2023-04-24 67.349 144,754 -997 0.00% 9,748,977
2023-04-19 2023-04-17 68.492 145,751 +5,650 0.00% 9,982,796
2023-04-03 2023-03-30 64.761 140,101 -665 0.00% 9,073,020
2023-03-24 2023-03-22 64.399 140,766 -665 0.00% 9,065,253
2023-03-22 2023-03-20 60.728 141,431 +333 0.00% 8,588,833
2023-03-17 2023-03-15 66.446 141,098 -333 0.00% 9,375,368
2023-03-16 2023-03-14 64.580 141,431 +1,080 0.00% 9,133,615
2023-03-14 2023-03-10 67.890 140,351 +333 0.00% 9,528,466
2023-03-13 2023-03-09 70.478 140,018 -333 0.00% 9,868,227
2023-03-09 2023-03-07 70.298 140,351 -332 0.00% 9,866,355
2023-03-03 2023-03-01 74.764 140,683 +997 0.00% 10,517,978
2023-03-02 2023-02-28 73.585 139,686 +4,183 0.00% 10,278,770
2023-02-27 2023-02-23 73.647 135,503 +645 0.00% 9,979,372
2023-02-24 2023-02-22 75.260 134,858 -1,934 0.00% 10,149,417
2023-02-23 2023-02-21 71.475 136,792 +645 0.00% 9,777,251
2023-02-20 2023-02-16 72.096 136,147 -323 0.00% 9,815,621
2023-02-17 2023-02-15 71.413 136,470 +323 0.00% 9,745,769
2023-02-14 2023-02-10 71.972 136,147 -645 0.00% 9,798,727
2023-02-10 2023-02-08 71.723 136,792 -322 0.00% 9,811,200
2023-02-07 2023-02-03 69.366 137,114 +967 0.00% 9,511,022
2023-02-02 2023-01-31 71.910 136,147 -323 0.00% 9,790,280
2023-02-01 2023-01-30 71.786 136,470 -322 0.00% 9,796,572
2023-01-16 2023-01-12 67.132 136,792 -322 0.00% 9,183,147
2023-01-09 2023-01-05 63.596 137,114 -323 0.00% 8,719,855
2022-12-12 2022-12-08 58.384 137,437 -8,058 0.00% 8,024,110
2022-12-07 2022-12-05 58.570 145,495 -8,059 0.00% 8,521,649
2022-12-02 2022-11-30 58.632 153,554 +15,473 0.00% 9,003,193
2022-11-17 2022-11-15 55.468 138,081 -323 0.00% 7,659,052
2022-11-16 2022-11-14 54.165 138,404 -8,059 0.00% 7,496,637
2022-11-15 2022-11-11 53.855 146,463 +8,059 0.00% 7,887,716
2022-11-14 2022-11-10 52.738 138,404 -15,795 0.00% 7,299,131
2022-11-10 2022-11-08 53.358 154,199 -322 0.00% 8,227,798
2022-11-09 2022-11-07 53.358 154,521 +15,795 0.00% 8,244,979
2022-11-07 2022-11-03 50.008 138,726 +322 0.00% 6,937,396
2022-11-04 2022-11-02 51.373 138,404 -8,059 0.00% 7,110,212
2022-11-02 2022-10-31 49.946 146,463 +8,059 0.00% 7,315,220
2022-11-01 2022-10-28 49.698 138,404 -322 0.00% 6,878,358
2022-10-27 2022-10-25 49.574 138,726 +645 0.00% 6,877,146
2022-10-26 2022-10-24 52.242 138,081 -645 0.00% 7,213,559
2022-10-21 2022-10-19 51.683 138,726 +645 0.00% 7,169,790
2022-10-20 2022-10-18 52.366 138,081 -323 0.00% 7,230,694
2022-10-19 2022-10-17 51.063 138,404 +323 0.00% 7,067,276
2022-10-18 2022-10-14 50.318 138,081 -645 0.00% 6,947,977
2022-10-12 2022-10-10 50.070 138,726 +322 0.00% 6,946,003
2022-10-07 2022-10-05 52.924 138,404 -322 0.00% 7,324,893
2022-10-05 2022-09-30 51.187 138,726 -322 0.00% 7,100,933
2022-10-03 2022-09-29 50.132 139,048 +322 0.00% 6,970,753
2022-09-28 2022-09-26 52.428 138,726 +967 0.00% 7,273,077
2022-09-26 2022-09-22 56.709 137,759 +322 0.00% 7,812,136
2022-09-09 2022-09-07 59.315 137,437 +323 0.00% 8,152,018
2022-08-22 2022-08-18 62.603 137,114 +322 0.00% 8,583,740
2022-08-18 2022-08-16 65.227 136,792 +1,860 0.00% 8,922,533
2022-08-15 2022-08-11 66.045 134,932 -318 0.00% 8,911,544
2022-08-11 2022-08-09 65.542 135,250 -318 0.00% 8,864,489
2022-08-03 2022-08-01 65.227 135,568 -1,908 0.00% 8,842,695
2022-08-02 2022-07-29 62.145 137,476 +318 0.00% 8,543,435
2022-07-28 2022-07-26 63.026 137,158 -1,908 0.00% 8,644,454
2022-07-22 2022-07-20 61.956 139,066 -7,949 0.00% 8,616,004
2022-07-20 2022-07-18 61.830 147,015 +7,313 0.00% 9,090,000
2022-07-19 2022-07-15 60.006 139,702 +954 0.00% 8,383,005
2022-07-18 2022-07-14 61.642 138,748 +1,272 0.00% 8,552,666
2022-07-15 2022-07-13 61.768 137,476 -7,949 0.00% 8,491,552
2022-07-13 2022-07-11 61.642 145,425 +7,949 0.00% 8,964,248
2022-07-12 2022-07-08 62.648 137,476 -7,631 0.00% 8,612,613
2022-07-08 2022-07-06 61.768 145,107 +8,585 0.00% 8,962,900
2022-07-07 2022-07-05 64.032 136,522 +636 0.00% 8,741,765
2022-07-05 2022-06-30 64.975 135,886 +318 0.00% 8,829,249
2022-06-29 2022-06-27 65.164 135,568 -7,949 0.00% 8,834,168
2022-06-24 2022-06-22 63.717 143,517 +7,949 0.00% 9,144,532
2022-06-23 2022-06-21 64.661 135,568 -23,848 0.00% 8,765,951
2022-06-20 2022-06-16 62.648 159,416 -15,898 0.00% 9,987,113
2022-06-13 2022-06-09 63.655 175,314 +318 0.00% 11,159,528
2022-06-08 2022-06-06 66.233 174,996 +7,949 0.00% 11,590,581
2022-06-01 2022-05-30 65.919 167,047 -318 0.00% 11,011,556
2022-05-25 2022-05-23 60.950 167,365 -318 0.00% 10,200,868
2022-05-06 2022-05-04 63.843 167,683 -7,949 0.00% 10,705,422
2022-05-05 2022-05-03 62.648 175,632 +7,949 0.00% 11,003,015
2022-05-04 2022-04-29 61.076 167,683 +8,573 0.00% 10,241,345
2022-04-28 2022-04-26 62.271 159,110 -318 0.00% 9,907,895
2022-04-27 2022-04-25 64.975 159,428 +318 0.00% 10,358,900
2022-04-25 2022-04-21 69.190 159,110 -318 0.00% 11,008,772
2022-03-25 2022-03-23 66.862 159,428 -1,589 0.00% 10,659,739
2022-03-17 2022-03-15 61.893 161,017 -318 0.00% 9,965,877
2022-03-14 2022-03-10 61.830 161,335 -636 0.00% 9,975,412
2022-03-11 2022-03-09 65.724 161,971 -6,042 0.00% 10,645,406
2022-03-10 2022-03-08 64.056 168,013 +6,635 0.00% 10,762,245
2022-03-09 2022-03-07 63.856 161,378 +9,292 0.00% 10,304,929
2022-03-08 2022-03-04 68.727 152,086 +899 0.00% 10,452,380
2022-03-07 2022-03-03 71.129 151,187 -5,995 0.00% 10,753,761
2022-03-04 2022-03-02 68.326 157,182 +6,295 0.00% 10,739,684
2022-02-28 2022-02-24 74.932 150,887 +1,798 0.00% 11,306,295
2022-02-25 2022-02-23 77.534 149,089 -17,684 0.00% 11,559,538
2022-02-24 2022-02-22 75.333 166,773 +8,692 0.00% 12,563,436
2022-02-23 2022-02-21 78.135 158,081 -2,997 0.00% 12,351,659
2022-02-22 2022-02-18 77.401 161,078 +2,997 0.00% 12,467,603
2022-02-21 2022-02-17 77.401 158,081 +29,974 0.00% 12,235,632
2022-02-18 2022-02-16 78.068 128,107 -22,480 0.00% 10,001,093
2022-02-17 2022-02-15 77.401 150,587 +22,480 0.00% 11,655,589
2022-02-11 2022-02-09 79.136 128,107 -300 0.00% 10,137,860
2022-02-08 2022-02-04 77.268 128,407 -300 0.00% 9,921,698
2022-02-07 2022-01-31 73.598 128,707 -299 0.00% 9,472,539
2022-01-27 2022-01-25 69.861 129,006 -600 0.00% 9,012,501
2022-01-20 2022-01-18 72.797 129,606 -1,199 0.00% 9,434,928
2022-01-18 2022-01-14 72.797 130,805 -599 0.00% 9,522,212
2022-01-12 2022-01-10 68.994 131,404 -300 0.00% 9,066,045
2022-01-11 2022-01-07 66.858 131,704 -1,499 0.00% 8,805,528
2022-01-07 2022-01-05 65.591 133,203 -2,997 0.00% 8,736,878
2021-12-30 2021-12-28 62.188 136,200 +7,493 0.00% 8,469,968
2021-12-21 2021-12-17 61.921 128,707 -15,286 0.00% 7,969,643
2021-12-20 2021-12-16 60.253 143,993 +7,493 0.00% 8,675,967
2021-12-13 2021-12-09 60.453 136,500 -300 0.00% 8,251,817
2021-12-07 2021-12-03 59.852 136,800 -1,198 0.00% 8,187,801
2021-12-06 2021-12-02 58.718 137,998 -600 0.00% 8,102,970
2021-12-03 2021-12-01 58.051 138,598 -2,398 0.00% 8,045,721
2021-12-02 2021-11-30 57.317 140,996 +2,698 0.00% 8,081,439
2021-12-01 2021-11-29 58.384 138,298 +899 0.00% 8,074,445
2021-11-30 2021-11-26 59.185 137,399 +1,499 0.00% 8,131,973
2021-11-22 2021-11-18 61.454 135,900 -14,987 0.00% 8,351,564
2021-11-15 2021-11-11 60.653 150,887 -899 0.00% 9,151,756
2021-11-12 2021-11-10 60.453 151,786 +899 0.00% 9,175,900
2021-10-27 2021-10-25 62.321 150,887 -600 0.00% 9,403,455
2021-10-20 2021-10-18 61.654 151,487 -599 0.00% 9,339,768
2021-10-19 2021-10-15 61.454 152,086 -1,499 0.00% 9,346,255
2021-10-18 2021-10-12 59.986 153,585 -1,498 0.00% 9,212,919
2021-10-15 2021-10-11 60.053 155,083 -3,298 0.00% 9,313,125
2021-10-12 2021-10-08 58.518 158,381 -1,498 0.00% 9,268,115
2021-10-11 2021-10-07 57.717 159,879 -1,499 0.00% 9,227,760
2021-10-08 2021-10-06 56.650 161,378 -1,499 0.00% 9,141,990
2021-10-06 2021-10-04 54.047 162,877 +1,499 0.00% 8,803,057
2021-09-30 2021-09-28 54.514 161,378 -1,798 0.00% 8,797,416
2021-09-29 2021-09-27 53.780 163,176 +299 0.00% 8,775,666
2021-09-10 2021-09-08 53.981 162,877 +2,098 0.00% 8,792,189
2021-09-06 2021-09-02 55.182 160,779 +1,499 0.00% 8,872,042
2021-08-23 2021-08-19 56.516 159,280 +1,499 0.00% 9,001,884
2021-08-19 2021-08-17 59.262 157,781 +1,981 0.00% 9,350,440
2021-08-18 2021-08-16 59.938 155,800 -7,399 0.00% 9,338,322
2021-08-17 2021-08-13 59.735 163,199 +7,399 0.00% 9,748,718
2021-08-16 2021-08-12 59.870 155,800 -7,399 0.00% 9,327,794
2021-08-05 2021-08-03 57.978 163,199 +2,368 0.00% 9,461,991
2021-08-04 2021-08-02 58.722 160,831 +5,327 0.00% 9,444,246
2021-08-03 2021-07-30 58.181 155,504 -7,399 0.00% 9,047,372
2021-08-02 2021-07-29 57.978 162,903 +7,695 0.00% 9,444,829
2021-07-29 2021-07-27 58.249 155,208 -11,838 0.00% 9,040,639
2021-07-26 2021-07-22 58.519 167,046 -4,144 0.00% 9,775,337
2021-07-22 2021-07-20 56.829 171,190 +1,184 0.00% 9,728,640
2021-07-21 2021-07-19 57.776 170,006 +3,551 0.00% 9,822,185
2021-07-14 2021-07-12 59.330 166,455 -296 0.00% 9,875,728
2021-07-13 2021-07-09 58.857 166,751 +296 0.00% 9,814,414
2021-07-09 2021-07-07 60.276 166,455 +1,184 0.00% 10,033,200
2021-07-02 2021-06-29 61.154 165,271 -3,255 0.00% 10,107,017
2021-06-30 2021-06-28 62.033 168,526 +888 0.00% 10,454,117
2021-06-29 2021-06-25 62.303 167,638 +592 0.00% 10,444,343
2021-06-28 2021-06-24 62.033 167,046 -2,960 0.00% 10,362,308
2021-06-25 2021-06-23 62.235 170,006 -4,144 0.00% 10,580,389
2021-06-24 2021-06-22 61.830 174,150 -2,072 0.00% 10,767,685
2021-06-23 2021-06-21 61.560 176,222 +5,328 0.00% 10,848,164
2021-06-22 2021-06-18 63.790 170,894 +10,655 0.00% 10,901,257
2021-06-21 2021-06-17 65.276 160,239 +6,511 0.00% 10,459,793
2021-06-15 2021-06-10 64.398 153,728 +1,480 0.00% 9,899,736
2021-06-08 2021-06-04 65.614 152,248 +7,400 0.00% 9,989,611
2021-06-07 2021-06-03 65.952 144,848 -7,400 0.00% 9,553,006
2021-06-04 2021-06-02 66.425 152,248 +7,400 0.00% 10,113,067
2021-06-03 2021-06-01 67.236 144,848 -7,400 0.00% 9,738,977
2021-06-02 2021-05-31 66.628 152,248 +14,799 0.00% 10,143,930
2021-06-01 2021-05-28 68.655 137,449 -7,104 0.00% 9,436,546
2021-05-28 2021-05-26 66.357 144,553 +6,808 0.00% 9,592,159
2021-05-25 2021-05-21 65.614 137,745 -2,960 0.00% 9,038,010
2021-05-24 2021-05-20 65.479 140,705 +2,960 0.00% 9,213,212
2021-05-07 2021-05-05 65.411 137,745 -296 0.00% 9,010,086
2021-05-05 2021-05-03 63.925 138,041 +296 0.00% 8,824,233
2021-04-30 2021-04-28 64.127 137,745 -1,184 0.00% 8,833,235
2021-04-23 2021-04-21 61.087 138,929 +296 0.00% 8,486,705
2021-04-21 2021-04-19 62.168 138,633 -592 0.00% 8,618,510
2021-04-20 2021-04-16 61.087 139,225 +296 0.00% 8,504,786
2021-04-14 2021-04-12 61.898 138,929 +296 0.00% 8,599,360
2021-04-12 2021-04-08 63.317 138,633 -592 0.00% 8,777,765
2021-03-23 2021-03-19 63.249 139,225 -7,399 0.00% 8,805,841
2021-03-15 2021-03-11 63.384 146,624 +7,399 0.00% 9,293,636
2021-03-12 2021-03-10 66.147 139,225 +592 0.00% 9,209,349
2021-03-11 2021-03-09 67.533 138,633 +3,383 0.00% 9,362,236
2021-03-10 2021-03-08 66.147 135,250 -15,303 0.00% 8,946,414
2021-03-03 2021-03-01 63.862 150,553 +577 0.00% 9,614,543
2021-03-02 2021-02-26 65.524 149,976 -577 0.00% 9,827,006
2021-03-01 2021-02-25 66.009 150,553 +6,930 0.00% 9,937,809
2021-02-26 2021-02-24 63.862 143,623 -1,155 0.00% 9,171,983
2021-02-25 2021-02-23 64.693 144,778 +577 0.00% 9,366,078
2021-02-24 2021-02-22 64.416 144,201 +289 0.00% 9,288,799
2021-02-23 2021-02-19 63.100 143,912 +1,444 0.00% 9,080,792
2021-02-19 2021-02-17 63.792 142,468 +8,085 0.00% 9,088,355
2021-02-18 2021-02-16 63.377 134,383 -578 0.00% 8,516,747
2021-02-09 2021-02-05 57.766 134,961 -7,219 0.00% 7,796,194
2021-02-08 2021-02-04 56.797 142,180 +7,219 0.00% 8,075,338
2021-02-05 2021-02-03 57.281 134,961 -36,094 0.00% 7,730,759
2021-02-04 2021-02-02 56.727 171,055 +36,094 0.00% 9,703,491
2021-02-01 2021-01-28 57.558 134,961 +866 0.00% 7,768,151
2021-01-29 2021-01-27 59.221 134,095 -866 0.00% 7,941,216
2021-01-28 2021-01-26 58.459 134,961 +866 0.00% 7,889,674
2021-01-25 2021-01-21 61.437 134,095 -7,507 0.00% 8,238,431
2021-01-22 2021-01-20 59.913 141,602 +7,219 0.00% 8,483,866
2021-01-21 2021-01-19 60.675 134,383 -8,085 0.00% 8,153,738
2021-01-20 2021-01-18 58.251 142,468 +866 0.00% 8,298,921
2021-01-13 2021-01-11 59.567 141,602 +7,219 0.00% 8,434,827
2021-01-11 2021-01-07 60.121 134,383 -8,663 0.00% 8,079,275
2020-12-29 2020-12-24 55.550 143,046 -2,599 0.00% 7,946,180
2020-12-28 2020-12-22 54.649 145,645 -7,218 0.00% 7,959,411
2020-12-23 2020-12-21 54.719 152,863 -144,087 0.00% 8,364,458
2020-12-16 2020-12-14 57.281 296,950 +289 0.00% 17,009,720
2020-12-15 2020-12-11 57.697 296,661 +7,219 0.00% 17,116,454
2020-12-11 2020-12-09 57.836 289,442 -289 0.00% 16,740,035
2020-12-09 2020-12-07 59.429 289,731 +7,219 0.00% 17,218,312
2020-12-08 2020-12-04 60.606 282,512 -7,219 0.00% 17,121,952
2020-12-04 2020-12-02 58.875 289,731 -6,641 0.00% 17,057,769
2020-12-03 2020-12-01 56.797 296,372 +2,887 0.00% 16,832,916
2020-11-30 2020-11-26 58.182 293,485 +4,909 0.00% 17,075,504
2020-11-27 2020-11-25 58.667 288,576 +8,085 0.00% 16,929,805
2020-11-26 2020-11-24 55.065 280,491 -7,219 0.00% 15,445,230
2020-11-25 2020-11-23 54.511 287,710 -7,218 0.00% 15,683,320
2020-11-24 2020-11-20 53.887 294,928 +7,218 0.00% 15,892,929
2020-11-19 2020-11-17 54.372 287,710 +4,332 0.00% 15,643,464
2020-11-18 2020-11-16 53.749 283,378 -6,642 0.00% 15,231,272
2020-11-17 2020-11-13 51.602 290,020 +6,642 0.00% 14,965,545
2020-11-16 2020-11-12 53.126 283,378 -8,085 0.00% 15,054,621
2020-11-13 2020-11-11 54.372 291,463 -64,969 0.00% 15,847,524
2020-11-12 2020-11-10 52.225 356,432 +69,877 0.00% 18,614,714
2020-11-11 2020-11-09 48.277 286,555 -33,206 0.00% 13,834,042
2020-11-06 2020-11-04 46.823 319,761 +21,656 0.00% 14,972,024
2020-11-05 2020-11-03 46.823 298,105 +7,219 0.00% 13,958,035
2020-11-04 2020-11-02 45.437 290,886 +5,775 0.00% 13,217,064
2020-11-03 2020-10-30 44.468 285,111 -21,656 0.00% 12,678,192
2020-11-02 2020-10-29 44.745 306,767 +1,444 0.00% 13,726,174
2020-10-30 2020-10-28 45.229 305,323 -12,994 0.00% 13,809,598
2020-10-29 2020-10-27 46.823 318,317 +36,382 0.00% 14,904,412
2020-10-28 2020-10-23 44.675 281,935 -7,218 0.00% 12,595,547
2020-10-23 2020-10-21 43.013 289,153 +4,331 0.00% 12,437,344
2020-10-22 2020-10-20 42.667 284,822 -4,331 0.00% 12,152,414
2020-10-21 2020-10-19 42.805 289,153 +3,176 0.00% 12,377,260
2020-10-20 2020-10-16 41.766 285,977 +1,444 0.00% 11,944,191
2020-10-15 2020-10-12 43.567 284,533 -7,219 0.00% 12,396,287
2020-10-14 2020-10-09 43.567 291,752 -7,219 0.00% 12,710,798
2020-10-12 2020-10-08 43.498 298,971 +7,219 0.00% 13,004,601
2020-10-09 2020-10-07 43.706 291,752 +2,887 0.00% 12,751,214
2020-10-07 2020-10-05 42.944 288,865 -82,293 0.00% 12,404,948
2020-10-05 2020-09-29 41.558 371,158 +21,656 0.00% 15,424,760
2020-09-30 2020-09-28 42.667 349,502 +17,036 0.00% 14,912,096
2020-09-25 2020-09-23 39.827 332,466 +1,733 0.00% 13,241,080
2020-09-24 2020-09-22 39.758 330,733 +2,887 0.00% 13,149,152
2020-09-23 2020-09-21 40.589 327,846 +14,438 0.00% 13,306,867
2020-09-22 2020-09-18 42.874 313,408 -1,444 0.00% 13,437,208
2020-09-21 2020-09-17 42.805 314,852 +5,775 0.00% 13,477,311
2020-09-11 2020-09-09 45.299 309,077 +1,444 0.00% 14,000,797
2020-09-09 2020-09-07 45.507 307,633 -6,930 0.00% 13,999,310
2020-09-07 2020-09-03 46.338 314,563 -1,444 0.00% 14,576,125
2020-09-04 2020-09-02 45.922 316,007 +8,374 0.00% 14,511,709
2020-09-03 2020-09-01 46.407 307,633 +1,443 0.00% 14,276,313
2020-09-01 2020-08-28 47.100 306,190 -8,373 0.00% 14,421,427
2020-08-31 2020-08-27 46.130 314,563 +1,155 0.00% 14,510,761
2020-08-28 2020-08-26 47.030 313,408 +1,443 0.00% 14,739,684
2020-08-27 2020-08-25 47.584 311,965 -1,443 0.00% 14,844,683
2020-08-20 2020-08-18 47.446 313,408 +1,443 0.00% 14,869,932
2020-08-14 2020-08-12 49.524 311,965 +7,219 0.00% 15,449,707
2020-08-13 2020-08-11 47.238 304,746 -2,599 0.00% 14,395,631
2020-08-11 2020-08-07 45.437 307,345 +2,599 0.00% 13,964,916
2020-08-07 2020-08-05 47.030 304,746 -2,599 0.00% 14,332,307
2020-08-03 2020-07-30 49.385 307,345 -2,887 0.00% 15,178,331
2020-07-27 2020-07-23 50.632 310,232 +2,599 0.00% 15,707,689
2020-07-24 2020-07-22 50.701 307,633 -7,219 0.00% 15,597,404
2020-07-23 2020-07-21 51.948 314,852 +3,754 0.00% 16,355,960
2020-07-22 2020-07-20 50.701 311,098 +288 0.00% 15,773,084
2020-07-20 2020-07-16 51.533 310,810 -7,218 0.00% 16,016,818
2020-07-09 2020-07-07 53.541 318,028 +2,598 0.00% 17,027,590
2020-07-08 2020-07-06 54.442 315,430 -2,887 0.00% 17,172,514
2020-07-07 2020-07-03 51.879 318,317 +1,444 0.00% 16,513,912
2020-07-06 2020-07-02 51.671 316,873 -1,733 0.00% 16,373,156
2020-07-02 2020-06-29 49.939 318,606 +1,733 0.00% 15,911,002
2020-06-22 2020-06-18 51.394 316,873 -578 0.00% 16,285,364
2020-06-19 2020-06-17 52.225 317,451 +43,313 0.00% 16,578,925
2020-06-17 2020-06-15 50.563 274,138 -2,599 0.00% 13,861,187
2020-06-10 2020-06-08 56.797 276,737 -33,206 0.00% 15,717,715
2020-06-09 2020-06-05 56.104 309,943 +108,281 0.00% 17,389,023
2020-06-03 2020-06-01 50.701 201,662 +289 0.00% 10,224,533
2020-05-27 2020-05-25 49.455 201,373 -867 0.00% 9,958,818
2020-05-21 2020-05-19 54.649 202,240 +72,188 0.00% 11,052,293
2020-04-16 2020-04-14 57.420 130,052 -2,888 0.00% 7,467,580
2020-04-15 2020-04-09 56.797 132,940 +2,599 0.00% 7,550,537
2020-04-14 2020-04-08 55.273 130,341 -79,406 0.00% 7,204,308
2020-04-09 2020-04-07 55.619 209,747 -72,188 0.00% 11,665,937
2020-04-08 2020-04-06 53.957 281,935 +141,488 0.00% 15,212,296
2020-04-07 2020-04-03 52.502 140,447 -289 0.00% 7,373,777
2020-04-06 2020-04-02 53.887 140,736 +6,064 0.00% 7,583,909
2020-04-03 2020-04-01 55.342 134,672 +1,444 0.00% 7,453,022
2020-03-31 2020-03-27 62.892 133,228 +288 0.00% 8,378,952
2020-03-27 2020-03-25 64.139 132,940 +2,599 0.00% 8,526,582
2020-03-26 2020-03-24 62.476 130,341 -1,444 0.00% 8,143,215
2020-03-25 2020-03-23 61.229 131,785 +1,733 0.00% 8,069,127
2020-03-18 2020-03-16 60.675 130,052 +866 0.00% 7,890,953
2020-03-17 2020-03-13 63.307 129,186 +9,529 0.00% 8,178,431
2020-03-16 2020-03-12 64.623 119,657 +1,444 0.00% 7,732,645
2020-03-13 2020-03-11 67.394 118,213 +866 0.00% 7,966,846
2020-03-12 2020-03-10 67.740 117,347 -4,331 0.00% 7,949,122
2020-03-11 2020-03-09 67.533 121,678 +7,507 0.00% 8,217,222
2020-03-10 2020-03-06 70.165 114,171 +2,021 0.00% 8,010,757
2020-03-05 2020-03-03 72.797 112,150 -1,443 0.00% 8,164,138
2020-03-04 2020-03-02 73.143 113,593 -6,353 0.00% 8,308,523
2020-03-03 2020-02-28 73.628 119,946 +15,593 0.00% 8,831,355
2020-02-28 2020-02-26 77.022 104,353 +1,155 0.00% 8,037,446
2020-02-27 2020-02-25 77.645 103,198 +577 0.00% 8,012,817
2020-02-26 2020-02-24 78.268 102,621 -2,310 0.00% 8,031,987
2020-02-25 2020-02-21 78.476 104,931 +2,888 0.00% 8,234,591
2020-02-21 2020-02-19 78.961 102,043 +1,443 0.00% 8,057,427
2020-02-20 2020-02-18 80.000 100,600 +289 0.00% 8,048,006
2020-02-13 2020-02-11 81.247 100,311 -5,775 0.00% 8,149,949
2020-01-30 2020-01-24 81.385 106,086 +1,444 0.00% 8,633,845
2020-01-29 2020-01-22 82.147 104,642 +1,444 0.00% 8,596,052
2020-01-06 2020-01-02 84.364 103,198 +7,218 0.00% 8,706,165
2019-12-19 2019-12-17 84.087 95,980 -7,218 0.00% 8,070,636
2019-12-18 2019-12-16 83.117 103,198 -867 0.00% 8,577,503
2019-12-17 2019-12-13 83.602 104,065 +4,332 0.00% 8,700,021
2019-12-16 2019-12-12 81.178 99,733 +2,887 0.00% 8,096,081
2019-12-10 2019-12-06 79.584 96,846 -3,465 0.00% 7,707,438
2019-12-06 2019-12-04 78.961 100,311 +289 0.00% 7,920,667
2019-11-22 2019-11-20 81.039 100,022 -1,155 0.00% 8,105,685
2019-11-18 2019-11-14 80.208 101,177 +1,155 0.00% 8,115,190
2019-10-30 2019-10-28 83.463 100,022 +4,331 0.00% 8,348,163
2019-10-28 2019-10-24 85.680 95,691 -4,331 0.00% 8,198,778
2019-10-21 2019-10-17 84.364 100,022 -866 0.00% 8,438,226
2019-10-18 2019-10-16 83.255 100,888 -289 0.00% 8,399,478
2019-10-16 2019-10-14 83.048 101,177 +4,331 0.00% 8,402,515
2019-10-11 2019-10-09 81.585 96,846 +1,155 0.00% 7,901,163
2019-10-10 2019-10-08 82.076 95,691 -704 0.00% 7,853,962
2019-10-09 2019-10-04 81.795 96,395 +1,994 0.00% 7,884,672
2019-10-08 2019-10-03 82.638 94,401 -1,139 0.00% 7,801,108
2019-09-30 2019-09-26 83.902 95,540 -4,273 0.00% 8,015,975
2019-09-25 2019-09-23 83.551 99,813 +1,424 0.00% 8,339,447
2019-09-19 2019-09-17 83.902 98,389 +4,273 0.00% 8,255,011
2019-09-18 2019-09-16 85.095 94,116 -4,273 0.00% 8,008,834
2019-09-13 2019-09-11 85.306 98,389 +570 0.00% 8,393,170
2019-09-09 2019-09-05 80.742 97,819 +3,418 0.00% 7,898,130
2019-09-06 2019-09-04 81.304 94,401 -2,279 0.00% 7,675,176
2019-08-28 2019-08-26 78.917 96,680 +1,425 0.00% 7,629,677
2019-08-26 2019-08-22 79.830 95,255 +284 0.00% 7,604,164
2019-08-19 2019-08-15 79.759 94,971 +855 0.00% 7,574,824
2019-08-15 2019-08-13 82.130 94,116 -1,542 0.00% 7,729,765
2019-08-13 2019-08-09 85.404 95,658 -4,215 0.00% 8,169,577
2019-08-09 2019-08-07 85.689 99,873 -1,686 0.00% 8,557,987
2019-08-08 2019-08-06 85.831 101,559 -1,405 0.00% 8,716,914
2019-08-07 2019-08-05 86.827 102,964 +7,868 0.00% 8,940,097
2019-08-06 2019-08-02 88.464 95,096 +3,935 0.00% 8,412,603
2019-08-05 2019-08-01 89.745 91,161 +843 0.00% 8,181,279
2019-08-01 2019-07-30 90.813 90,318 -2,810 0.00% 8,202,042
2019-07-26 2019-07-24 92.094 93,128 +562 0.00% 8,576,529
2019-07-19 2019-07-17 92.521 92,566 -7,026 0.00% 8,564,300
2019-07-04 2019-07-02 93.019 99,592 +2,810 0.00% 9,263,968
2019-06-27 2019-06-25 91.240 96,782 -7,025 0.00% 8,830,385
2019-06-21 2019-06-19 92.735 103,807 -5,620 0.00% 9,626,492
2019-06-17 2019-06-13 91.525 109,427 +12,645 0.00% 10,015,266
2019-06-14 2019-06-12 92.094 96,782 -7,025 0.00% 8,913,041
2019-06-05 2019-06-03 90.101 103,807 +562 0.00% 9,353,138
2019-05-31 2019-05-29 92.308 103,245 +281 0.00% 9,530,288
2019-05-16 2019-05-14 95.490 102,964 +1,206 0.00% 9,832,025
2019-05-15 2019-05-10 96.354 101,758 +1,389 0.00% 9,804,800
2019-05-14 2019-05-09 95.706 100,369 +1,111 0.00% 9,605,913
2019-05-10 2019-05-08 97.146 99,258 +1,110 0.00% 9,642,542
2019-05-09 2019-05-07 98.947 98,148 +3,333 0.00% 9,711,409
2019-05-08 2019-05-06 98.082 94,815 -2,499 0.00% 9,299,684
2019-05-07 2019-05-03 100.387 97,314 -278 0.00% 9,769,046
2019-05-06 2019-05-02 98.298 97,592 +3,333 0.00% 9,593,143
2019-04-29 2019-04-25 96.354 94,259 -1,111 0.00% 9,082,241
2019-04-18 2019-04-16 97.362 95,370 -278 0.00% 9,285,441
2019-04-17 2019-04-15 96.642 95,648 -4,166 0.00% 9,243,628
2019-04-08 2019-04-03 95.634 99,814 -2,777 0.00% 9,545,608
2019-04-04 2019-04-02 94.266 102,591 -5,555 0.00% 9,670,813
2019-03-28 2019-03-26 92.033 108,146 +5,555 0.00% 9,953,031
2019-03-21 2019-03-19 94.122 102,591 -278 0.00% 9,656,037
2019-03-18 2019-03-14 93.113 102,869 +2,777 0.00% 9,578,491
2019-02-27 2019-02-25 92.465 100,092 -277 0.00% 9,255,043
2019-02-26 2019-02-22 92.753 100,369 +277 0.00% 9,309,568
2019-02-22 2019-02-20 97.564 100,092 +278 0.00% 9,765,382
2019-02-21 2019-02-19 97.712 99,814 +7,365 0.00% 9,753,003
2019-02-11 2019-02-04 97.416 92,449 +1,083 0.00% 9,006,044
2019-01-09 2019-01-07 95.865 91,366 -6,770 0.00% 8,758,836
2019-01-03 2018-12-31 95.718 98,136 -7,582 0.00% 9,393,348
2019-01-02 2018-12-27 94.536 105,718 +4,062 0.00% 9,994,153
2018-12-28 2018-12-24 94.758 101,656 +2,708 0.00% 9,632,671
2018-12-19 2018-12-17 94.905 98,948 -2,708 0.00% 9,390,684
2018-12-11 2018-12-07 94.093 101,656 +2,708 0.00% 9,565,100
2018-11-29 2018-11-27 99.115 98,948 -12,186 0.00% 9,807,235
2018-11-28 2018-11-26 98.746 111,134 +6,770 0.00% 10,974,012
2018-11-20 2018-11-16 97.786 104,364 -5,416 0.00% 10,205,300
2018-11-19 2018-11-15 97.490 109,780 +5,416 0.00% 10,702,475
2018-11-09 2018-11-07 97.416 104,364 +2,708 0.00% 10,166,760
2018-11-07 2018-11-05 96.752 101,656 +812 0.00% 9,835,385
2018-11-06 2018-11-02 98.081 100,844 -14,081 0.00% 9,890,886
2018-11-05 2018-11-01 96.087 114,925 +9,748 0.00% 11,042,792
2018-11-02 2018-10-31 95.127 105,177 +2,979 0.00% 10,005,152
2018-10-31 2018-10-29 93.871 102,198 -541 0.00% 9,593,454
2018-10-30 2018-10-26 89.366 102,739 +1,353 0.00% 9,181,376
2018-10-29 2018-10-25 90.178 101,386 -270 0.00% 9,142,832
2018-10-25 2018-10-23 92.173 101,656 +541 0.00% 9,369,894
2018-10-24 2018-10-22 95.053 101,115 -3,520 0.00% 9,611,279
2018-10-18 2018-10-15 95.644 104,635 +542 0.00% 10,007,689
2018-10-16 2018-10-12 97.564 104,093 +3,791 0.00% 10,155,736
2018-10-11 2018-10-09 101.090 100,302 +1,153 0.00% 10,139,492
2018-10-09 2018-10-05 102.285 99,149 -22,486 0.00% 10,141,463
2018-10-08 2018-10-04 101.687 121,635 -2,944 0.00% 12,368,741
2018-09-28 2018-09-26 104.078 124,579 +2,677 0.00% 12,965,963
2018-09-21 2018-09-19 101.538 121,902 +3,212 0.00% 12,377,676
2018-09-20 2018-09-18 101.239 118,690 -3,480 0.00% 12,016,064
2018-09-17 2018-09-13 100.940 122,170 +3,212 0.00% 12,331,864
2018-09-11 2018-09-07 100.417 118,958 +803 0.00% 11,945,429
2018-09-06 2018-09-04 102.808 118,155 +536 0.00% 12,147,289
2018-09-03 2018-08-30 103.854 117,619 -1,874 0.00% 12,215,215
2018-08-27 2018-08-23 104.078 119,493 +535 0.00% 12,436,621
2018-08-24 2018-08-22 104.676 118,958 +1,874 0.00% 12,452,043
2018-08-21 2018-08-17 104.751 117,084 -5,889 0.00% 12,264,628
2018-08-20 2018-08-16 104.825 122,973 +3,480 0.00% 12,890,693
2018-08-17 2018-08-15 108.103 119,493 +803 0.00% 12,917,544
2018-08-16 2018-08-14 109.312 118,690 -22 0.00% 12,974,198
2018-08-15 2018-08-13 108.934 118,712 +1,324 0.00% 12,931,763
2018-08-10 2018-08-08 110.143 117,388 +529 0.00% 12,929,421
2018-08-09 2018-08-07 110.067 116,859 +1,059 0.00% 12,862,328
2018-08-07 2018-08-03 109.236 115,800 +1,853 0.00% 12,649,540
2018-08-06 2018-08-02 109.992 113,947 +2,118 0.00% 12,533,205
2018-08-03 2018-08-01 112.182 111,829 +1,059 0.00% 12,545,234
2018-07-24 2018-07-20 110.596 110,770 -2,118 0.00% 12,250,705
2018-07-23 2018-07-19 110.596 112,888 +2,118 0.00% 12,484,947
2018-07-10 2018-07-06 109.689 110,770 -794 0.00% 12,150,290
2018-07-04 2018-06-29 111.200 111,564 +265 0.00% 12,405,942
2018-07-03 2018-06-28 110.143 111,299 +264 0.00% 12,258,763
2018-06-29 2018-06-27 109.538 111,035 +265 0.00% 12,162,582
2018-06-21 2018-06-19 112.711 110,770 +530 0.00% 12,485,009
2018-06-11 2018-06-07 116.715 110,240 -21,710 0.00% 12,866,652
2018-06-07 2018-06-05 115.582 131,950 -18,002 0.00% 15,251,013
2018-06-05 2018-06-01 114.751 149,952 +529 0.00% 17,207,109
2018-05-31 2018-05-29 114.675 149,423 +39,712 0.00% 17,135,118
2018-05-17 2018-05-15 118.969 109,711 +1,103 0.00% 13,052,188
2018-05-09 2018-05-07 114.619 108,608 +263 0.00% 12,448,550
2018-05-08 2018-05-04 114.390 108,345 +786 0.00% 12,393,602
2018-05-07 2018-05-03 118.587 107,559 +786 0.00% 12,755,127
2018-05-03 2018-04-30 120.113 106,773 +6,290 0.00% 12,824,877
2018-04-24 2018-04-20 117.214 100,483 -262 0.00% 11,777,981
2018-04-16 2018-04-12 115.077 100,745 -262 0.00% 11,593,428
2018-04-12 2018-04-10 114.009 101,007 -262 0.00% 11,515,667
2018-04-11 2018-04-09 113.245 101,269 -262 0.00% 11,468,258
2018-04-10 2018-04-06 111.490 101,531 +524 0.00% 11,319,726
2018-04-09 2018-04-04 110.498 101,007 +262 0.00% 11,161,102
2018-04-06 2018-04-03 112.253 100,745 +786 0.00% 11,308,974
2018-04-04 2018-03-29 112.940 99,959 +524 0.00% 11,289,394
2018-03-28 2018-03-26 114.466 99,435 +1,311 0.00% 11,381,973
2018-03-27 2018-03-23 113.932 98,124 -786 0.00% 11,179,492
2018-03-26 2018-03-22 116.451 98,910 -262 0.00% 11,518,124
2018-03-07 2018-03-05 115.916 99,172 +524 0.00% 11,495,659
2018-03-06 2018-03-02 117.824 98,648 +262 0.00% 11,623,117
2018-03-02 2018-02-28 119.045 98,386 +524 0.00% 11,712,374
2018-03-01 2018-02-27 119.961 97,862 +524 0.00% 11,739,610
2018-02-27 2018-02-23 121.563 97,338 +262 0.00% 11,832,737
2018-02-23 2018-02-21 127.105 97,076 +1,573 0.00% 12,338,884
2018-02-22 2018-02-20 126.093 95,503 +2,955 0.00% 12,042,252
2018-02-20 2018-02-13 124.302 92,548 +6,420 0.00% 11,503,865
2018-02-13 2018-02-09 124.302 86,128 +1,540 0.00% 10,705,848
2018-02-08 2018-02-06 124.769 84,588 +1,541 0.00% 10,553,952
2018-02-07 2018-02-05 129.052 83,047 -6,420 0.00% 10,717,421
2018-02-02 2018-01-31 131.155 89,467 +6,420 0.00% 11,734,074
2018-02-01 2018-01-30 131.000 83,047 +257 0.00% 10,879,120
2018-01-29 2018-01-25 133.180 82,790 -2,568 0.00% 11,025,996
2018-01-26 2018-01-24 133.725 85,358 -1,284 0.00% 11,414,539
2018-01-24 2018-01-22 132.401 86,642 -6,420 0.00% 11,471,527
2018-01-22 2018-01-18 133.102 93,062 +2,568 0.00% 12,386,776
2018-01-17 2018-01-15 131.000 90,494 -770 0.00% 11,854,674
2018-01-16 2018-01-12 130.376 91,264 +770 0.00% 11,898,680
2018-01-12 2018-01-10 127.884 90,494 -6,420 0.00% 11,572,756
2018-01-05 2018-01-03 126.093 96,914 +514 0.00% 12,220,169
2018-01-04 2018-01-02 126.638 96,400 +6,420 0.00% 12,207,913
2018-01-03 2017-12-29 124.535 89,980 +6,420 0.00% 11,205,682
2017-12-29 2017-12-27 124.302 83,560 -6,420 0.00% 10,386,642
2017-12-21 2017-12-19 123.601 89,980 +3,852 0.00% 11,121,587
2017-12-20 2017-12-18 122.822 86,128 -3,852 0.00% 10,578,398
2017-12-18 2017-12-14 123.912 89,980 +6,420 0.00% 11,149,619
2017-12-15 2017-12-13 124.535 83,560 -771 0.00% 10,406,166
2017-12-14 2017-12-12 122.043 84,331 -1,797 0.00% 10,292,007
2017-12-13 2017-12-11 121.965 86,128 -6,420 0.00% 10,504,611
2017-12-12 2017-12-08 119.629 92,548 +3,852 0.00% 11,071,389
2017-12-11 2017-12-07 118.772 88,696 +2,568 0.00% 10,534,592
2017-12-08 2017-12-06 118.538 86,128 -6,163 0.00% 10,209,462
2017-12-07 2017-12-05 120.485 92,291 +6,419 0.00% 11,119,711
2017-12-06 2017-12-04 121.031 85,872 +2,568 0.00% 10,393,132
2017-12-01 2017-11-29 121.498 83,304 -3,081 0.00% 10,121,253
2017-11-24 2017-11-22 119.862 86,385 -6,420 0.00% 10,354,301
2017-11-20 2017-11-16 117.370 92,805 -257 0.00% 10,892,523
2017-11-10 2017-11-08 117.370 93,062 +4,366 0.00% 10,922,687
2017-11-09 2017-11-07 118.071 88,696 -6,420 0.00% 10,472,421
2017-11-08 2017-11-06 117.292 95,116 +257 0.00% 11,156,357
2017-11-03 2017-11-01 119.395 94,859 -2,568 0.00% 11,325,687
2017-11-02 2017-10-31 118.694 97,427 +9,501 0.00% 11,564,001
2017-10-12 2017-10-10 123.667 87,926 +878 0.00% 10,873,567
2017-10-10 2017-10-06 121.701 87,048 -254 0.00% 10,593,788
2017-09-08 2017-09-06 117.295 87,302 +254 0.00% 10,240,095
2017-08-29 2017-08-25 118.003 87,048 -1,271 0.00% 10,271,934
2017-08-22 2017-08-18 116.115 88,319 +508 0.00% 10,255,165
2017-08-18 2017-08-16 118.396 87,811 +255 0.00% 10,396,510
2017-08-17 2017-08-15 118.082 87,556 +254 0.00% 10,338,767
2017-08-16 2017-08-14 118.790 87,302 -1,271 0.00% 10,370,586
2017-08-15 2017-08-11 117.610 88,573 +2,034 0.00% 10,417,049
2017-08-14 2017-08-10 120.363 86,539 +254 0.00% 10,416,108
2017-08-11 2017-08-09 122.173 86,285 +254 0.00% 10,541,658
2017-08-09 2017-08-07 123.274 86,031 -3,813 0.00% 10,605,377
2017-08-08 2017-08-04 123.510 89,844 +254 0.00% 11,096,625
2017-08-07 2017-08-03 123.117 89,590 +4,067 0.00% 11,030,013
2017-08-03 2017-08-01 125.294 85,523 +1,849 0.00% 10,715,540
2017-08-02 2017-07-31 124.659 83,674 -17,620 0.00% 10,430,687
2017-08-01 2017-07-28 121.481 101,294 +503 0.00% 12,305,255
2017-07-31 2017-07-27 122.196 100,791 +6,041 0.00% 12,316,222
2017-07-27 2017-07-25 121.878 94,750 -1,258 0.00% 11,547,926
2017-07-24 2017-07-20 119.733 96,008 +252 0.00% 11,495,294
2017-07-20 2017-07-18 119.733 95,756 +1,258 0.00% 11,465,122
2017-07-19 2017-07-17 119.733 94,498 -1,258 0.00% 11,314,498
2017-07-14 2017-07-12 118.700 95,756 +18,879 0.00% 11,366,219
2017-07-13 2017-07-11 119.256 76,877 +1,259 0.00% 9,168,041
2017-07-06 2017-07-04 116.475 75,618 -8,811 0.00% 8,807,620
2017-07-05 2017-07-03 116.872 84,429 +2,518 0.00% 9,867,423
2017-07-04 2017-06-30 115.442 81,911 +3,775 0.00% 9,455,996
2017-07-03 2017-06-29 115.681 78,136 +1,007 0.00% 9,038,825
2017-06-30 2017-06-28 108.848 77,129 +1,007 0.00% 8,395,328
2017-06-26 2017-06-22 107.497 76,122 +252 0.00% 8,182,903
2017-06-23 2017-06-21 107.894 75,870 +503 0.00% 8,185,954
2017-06-22 2017-06-20 108.848 75,367 +504 0.00% 8,203,538
2017-06-15 2017-06-13 109.007 74,863 -1,259 0.00% 8,160,575
2017-06-12 2017-06-08 109.642 76,122 -1,258 0.00% 8,346,198
2017-05-18 2017-05-16 110.901 77,380 +878 0.00% 8,581,532
2017-05-17 2017-05-15 110.660 76,502 -249 0.00% 8,465,717
2017-05-12 2017-05-10 108.249 76,751 -249 0.00% 8,308,233
2017-05-10 2017-05-08 107.365 77,000 -498 0.00% 8,267,119
2017-05-08 2017-05-04 106.642 77,498 -248 0.00% 8,264,535
2017-04-20 2017-04-18 100.293 77,746 +746 0.00% 7,797,397
2017-04-06 2017-04-03 101.981 77,000 -995 0.00% 7,852,526
2017-04-05 2017-03-31 101.740 77,995 +1,244 0.00% 7,935,193
2017-03-24 2017-03-22 101.418 76,751 +249 0.00% 7,783,957
2017-03-17 2017-03-15 102.383 76,502 +498 0.00% 7,832,479
2017-03-16 2017-03-14 102.061 76,004 +497 0.00% 7,757,061
2017-03-13 2017-03-09 101.016 75,507 -746 0.00% 7,627,453
2017-03-07 2017-03-03 101.659 76,253 -249 0.00% 7,751,834
2017-02-28 2017-02-24 102.142 76,502 +249 0.00% 7,814,035
2017-02-24 2017-02-22 107.884 76,253 +2,240 0.00% 8,226,469
2017-02-23 2017-02-21 108.049 74,013 +1,359 0.00% 7,997,009
2017-02-20 2017-02-16 112.582 72,654 -243 0.00% 8,179,507
2017-02-16 2017-02-14 110.439 72,897 +971 0.00% 8,050,657
2017-02-13 2017-02-09 109.120 71,926 -486 0.00% 7,848,575
2016-12-28 2016-12-22 103.104 72,412 -728 0.00% 7,465,944
2016-12-22 2016-12-20 103.021 73,140 +728 0.00% 7,534,976
2016-12-19 2016-12-15 105.494 72,412 +486 0.00% 7,639,016
2016-12-08 2016-12-06 104.505 71,926 -243 0.00% 7,516,611
2016-11-17 2016-11-15 101.538 72,169 -485 0.00% 7,327,879
2016-11-16 2016-11-14 99.972 72,654 -486 0.00% 7,263,354
2016-11-15 2016-11-11 100.796 73,140 -728 0.00% 7,372,220
2016-11-14 2016-11-10 98.900 73,868 -1,941 0.00% 7,305,576
2016-11-11 2016-11-09 95.604 75,809 +485 0.00% 7,247,624
2016-11-10 2016-11-08 97.417 75,324 +486 0.00% 7,337,832
2016-11-07 2016-11-03 94.944 74,838 -1,699 0.00% 7,105,449
2016-11-03 2016-11-01 96.345 76,537 +728 0.00% 7,373,995
2016-10-26 2016-10-24 97.911 75,809 +243 0.00% 7,422,567
2016-10-25 2016-10-20 96.922 75,566 -971 0.00% 7,324,039
2016-10-24 2016-10-19 98.630 76,537 +485 0.00% 7,548,836
2016-10-20 2016-10-18 98.546 76,052 +520 0.00% 7,494,649
2016-10-17 2016-10-13 96.459 75,532 +719 0.00% 7,285,706
2016-10-14 2016-10-12 98.045 74,813 +479 0.00% 7,335,063
2016-10-13 2016-10-11 98.463 74,334 -5,508 0.00% 7,319,139
2016-10-11 2016-10-06 99.131 79,842 +5,987 0.00% 7,914,816
2016-09-30 2016-09-28 97.127 73,855 +239 0.00% 7,173,288
2016-09-27 2016-09-23 96.960 73,616 +719 0.00% 7,137,779
2016-09-22 2016-09-20 98.463 72,897 -240 0.00% 7,177,648
2016-09-19 2016-09-14 95.874 73,137 +958 0.00% 7,011,932
2016-09-12 2016-09-08 99.047 72,179 -479 0.00% 7,149,147
2016-09-09 2016-09-07 98.630 72,658 +958 0.00% 7,166,251
2016-09-07 2016-09-05 100.133 71,700 +1,197 0.00% 7,179,547
2016-09-06 2016-09-02 98.546 70,503 -479 0.00% 6,947,816
2016-09-02 2016-08-31 96.041 70,982 -479 0.00% 6,817,180
2016-08-30 2016-08-26 93.369 71,461 -239 0.00% 6,672,208
2016-08-24 2016-08-22 92.116 71,700 +958 0.00% 6,604,704
2016-08-22 2016-08-18 92.199 70,742 -479 0.00% 6,522,365
2016-08-16 2016-08-12 91.197 71,221 -1,916 0.00% 6,495,153
2016-08-12 2016-08-10 92.762 73,137 -718 0.00% 6,784,339
2016-08-11 2016-08-09 92.084 73,855 +1,518 0.00% 6,800,890
2016-08-09 2016-08-05 90.644 72,337 -472 0.00% 6,556,930
2016-08-01 2016-07-28 86.070 72,809 -472 0.00% 6,266,644
2016-07-25 2016-07-21 85.477 73,281 -5,902 0.00% 6,263,814
2016-07-22 2016-07-20 85.138 79,183 -236 0.00% 6,741,465
2016-07-20 2016-07-18 84.291 79,419 +5,902 0.00% 6,694,278
2016-07-15 2016-07-13 82.427 73,517 -472 0.00% 6,059,780
2016-07-14 2016-07-12 82.003 73,989 -5,666 0.00% 6,067,346
2016-07-08 2016-07-06 79.293 79,655 +1,416 0.00% 6,316,044
2016-07-06 2016-07-04 81.580 78,239 -472 0.00% 6,382,721
2016-07-04 2016-06-29 79.547 78,711 -4,722 0.00% 6,261,196
2016-06-30 2016-06-28 78.530 83,433 +236 0.00% 6,552,000
2016-06-29 2016-06-27 79.038 83,197 +4,722 0.00% 6,575,754
2016-06-28 2016-06-24 80.394 78,475 -3,305 0.00% 6,308,902
2016-06-27 2016-06-23 86.070 81,780 -6,139 0.00% 7,038,775
2016-06-24 2016-06-22 85.222 87,919 +11,805 0.00% 7,492,677
2016-06-23 2016-06-21 84.375 76,114 -12,513 0.00% 6,422,146
2016-06-22 2016-06-20 83.613 88,627 +11,332 0.00% 7,410,363
2016-06-21 2016-06-17 80.817 77,295 -23,608 0.00% 6,246,778
2016-06-20 2016-06-16 78.615 100,903 +472 0.00% 7,932,468
2016-06-17 2016-06-15 80.224 100,431 +5,902 0.00% 8,057,013
2016-06-16 2016-06-14 80.055 94,529 +236 0.00% 7,567,513
2016-06-15 2016-06-13 81.156 94,293 +944 0.00% 7,652,463
2016-06-14 2016-06-10 83.613 93,349 +709 0.00% 7,805,183
2016-06-08 2016-06-06 84.884 92,640 +472 0.00% 7,863,620
2016-06-02 2016-05-31 86.747 92,168 -5,902 0.00% 7,995,330
2016-05-31 2016-05-27 86.154 98,070 +5,902 0.00% 8,449,157
2016-05-30 2016-05-26 86.154 92,168 +17,706 0.00% 7,940,674
2016-05-27 2016-05-25 85.307 74,462 -944 0.00% 6,352,146
2016-05-23 2016-05-19 83.443 75,406 -11,804 0.00% 6,292,140
2016-05-19 2016-05-17 84.714 87,210 +1,395 0.00% 7,387,887
2016-05-12 2016-05-10 83.939 85,815 +1,626 0.00% 7,203,220
2016-05-11 2016-05-09 83.336 84,189 +232 0.00% 7,016,000
2016-05-10 2016-05-06 83.250 83,957 +697 0.00% 6,989,438
2016-05-06 2016-05-04 86.349 83,260 -16,959 0.00% 7,189,459
2016-05-04 2016-04-29 89.191 100,219 -232 0.00% 8,938,583
2016-05-03 2016-04-28 89.879 100,451 +29,039 0.00% 9,028,459
2016-04-29 2016-04-27 90.654 71,412 -8,131 0.00% 6,473,787
2016-04-28 2016-04-26 89.965 79,543 +8,131 0.00% 7,156,112
2016-04-25 2016-04-21 91.085 71,412 -6,040 0.00% 6,504,527
2016-04-22 2016-04-20 87.210 77,452 -5,808 0.00% 6,754,620
2016-04-21 2016-04-19 87.383 83,260 +11,616 0.00% 7,275,474
2016-04-20 2016-04-18 84.283 71,644 +1,161 0.00% 6,038,393
2016-04-19 2016-04-15 84.886 70,483 -1,394 0.00% 5,983,016
2016-04-18 2016-04-14 84.369 71,877 -11,615 0.00% 6,064,219
2016-04-15 2016-04-13 82.734 83,492 +5,808 0.00% 6,907,599
2016-04-12 2016-04-08 79.204 77,684 +232 0.00% 6,152,878
2016-04-08 2016-04-06 79.118 77,452 +1,161 0.00% 6,127,834
2016-04-07 2016-04-05 80.495 76,291 +465 0.00% 6,141,066
2016-04-06 2016-04-01 82.561 75,826 +465 0.00% 6,260,307
2016-03-30 2016-03-24 84.025 75,361 +697 0.00% 6,332,210
2016-03-10 2016-03-08 84.800 74,664 -233 0.00% 6,331,496
2016-03-09 2016-03-07 85.489 74,897 +233 0.00% 6,402,838
2016-03-08 2016-03-04 86.522 74,664 +232 0.00% 6,460,054
2016-03-07 2016-03-03 85.489 74,432 -7,899 0.00% 6,363,086
2016-03-04 2016-03-02 90.538 82,331 -232 0.00% 7,454,083
2016-03-03 2016-03-01 89.026 82,563 +2,642 0.00% 7,350,258
2016-02-26 2016-02-24 86.625 79,921 +2,249 0.00% 6,923,137
2016-02-25 2016-02-23 87.425 77,672 +1,349 0.00% 6,790,489
2016-02-24 2016-02-22 87.425 76,323 +1,124 0.00% 6,672,552
2016-02-23 2016-02-19 89.382 75,199 +225 0.00% 6,721,422
2016-02-22 2016-02-18 90.627 74,974 +4,948 0.00% 6,794,663
2016-02-16 2016-02-12 85.558 70,026 +2,248 0.00% 5,991,250
2016-02-15 2016-02-11 88.048 67,778 +2,474 0.00% 5,967,700
2016-02-01 2016-01-28 94.896 65,304 -450 0.00% 6,197,082
2016-01-22 2016-01-20 94.540 65,754 +1,350 0.00% 6,216,393
2016-01-21 2016-01-19 96.853 64,404 +1,124 0.00% 6,237,690
2016-01-20 2016-01-18 96.675 63,280 +1,799 0.00% 6,117,572
2016-01-18 2016-01-14 100.143 61,481 +1,124 0.00% 6,156,904
2016-01-14 2016-01-12 100.499 60,357 -674 0.00% 6,065,815
2016-01-12 2016-01-08 102.100 61,031 +674 0.00% 6,231,253
2016-01-11 2016-01-07 101.922 60,357 +450 0.00% 6,151,702
2015-12-21 2015-12-17 109.926 59,907 -225 0.00% 6,585,353
2015-12-17 2015-12-15 104.768 60,132 +131 0.00% 6,299,905
2015-12-08 2015-12-04 109.393 60,001 +450 0.00% 6,563,669
2015-12-04 2015-12-02 111.794 59,551 -675 0.00% 6,657,442
2015-12-01 2015-11-27 110.282 60,226 -5,622 0.00% 6,641,845
2015-11-16 2015-11-12 111.349 65,848 +2,474 0.00% 7,332,127
2015-11-12 2015-11-10 110.104 63,374 +900 0.00% 6,977,740
2015-11-11 2015-11-09 110.015 62,474 +2,248 0.00% 6,873,090
2015-10-26 2015-10-22 107.970 60,226 +1,125 0.00% 6,502,581
2015-10-22 2015-10-19 112.662 59,101 +735 0.00% 6,658,424
2015-10-16 2015-10-14 111.041 58,366 +2,221 0.00% 6,481,004
2015-10-14 2015-10-12 113.923 56,145 -1,111 0.00% 6,396,183
2015-10-13 2015-10-09 112.842 57,256 -2,221 0.00% 6,460,876
2015-10-09 2015-10-07 111.761 59,477 -222 0.00% 6,647,221
2015-10-05 2015-09-30 103.836 59,699 -222 0.00% 6,198,915
2015-10-02 2015-09-29 102.755 59,921 +1,999 0.00% 6,157,210
2015-09-30 2015-09-25 105.817 57,922 +444 0.00% 6,129,157
2015-09-01 2015-08-28 110.140 57,478 +1,111 0.00% 6,330,637
2015-08-27 2015-08-25 111.131 56,367 +888 0.00% 6,264,110
2015-08-26 2015-08-24 111.851 55,479 -11,104 0.00% 6,205,396
2015-08-25 2015-08-21 116.894 66,583 -444 0.00% 7,783,185
2015-08-24 2015-08-20 117.705 67,027 +1,998 0.00% 7,889,413
2015-08-18 2015-08-14 122.478 65,029 +445 0.00% 7,964,624
2015-08-17 2015-08-13 123.379 64,584 -11,104 0.00% 7,968,284
2015-08-14 2015-08-12 125.061 75,688 +11,104 0.00% 9,465,583
2015-08-13 2015-08-11 127.702 64,584 -9,372 0.00% 8,247,509
2015-08-10 2015-08-06 130.070 73,956 -8,783 0.00% 9,619,477
2015-08-07 2015-08-05 129.797 82,739 -219 0.00% 10,739,275
2015-08-05 2015-08-03 129.433 82,958 +16,468 0.00% 10,737,475
2015-07-28 2015-07-24 125.971 66,490 +219 0.00% 8,375,839
2015-07-22 2015-07-20 128.977 66,271 -219 0.00% 8,547,451
2015-07-21 2015-07-17 128.066 66,490 -2,196 0.00% 8,515,134
2015-07-20 2015-07-16 127.338 68,686 -219 0.00% 8,746,317
2015-07-16 2015-07-14 124.878 68,905 -5,490 0.00% 8,604,745
2015-07-10 2015-07-08 119.778 74,395 +1,757 0.00% 8,910,854
2015-07-09 2015-07-07 124.696 72,638 +219 0.00% 9,057,684
2015-07-06 2015-07-02 126.700 72,419 +659 0.00% 9,175,494
2015-07-02 2015-06-29 127.975 71,760 +1,098 0.00% 9,183,507
2015-06-30 2015-06-26 131.072 70,662 +10,979 0.00% 9,261,824
2015-06-23 2015-06-19 132.074 59,683 +2,195 0.00% 7,882,582
2015-06-09 2015-06-05 133.167 57,488 +439 0.00% 7,655,515
2015-05-21 2015-05-19 137.419 57,049 +1,680 0.00% 7,839,614
2015-05-19 2015-05-15 139.260 55,369 -217 0.00% 7,710,676
2015-05-15 2015-05-13 137.603 55,586 +1,086 0.00% 7,648,802
2015-05-14 2015-05-12 138.339 54,500 +217 0.00% 7,539,496
2015-05-12 2015-05-08 140.917 54,283 -434 0.00% 7,649,373
2015-05-08 2015-05-06 137.051 54,717 -218 0.00% 7,499,008
2015-05-07 2015-05-05 137.787 54,935 +3,260 0.00% 7,569,335
2015-05-06 2015-05-04 139.168 51,675 +434 0.00% 7,191,494
2015-05-04 2015-04-29 142.573 51,241 +218 0.00% 7,305,599
2015-04-30 2015-04-28 140.640 51,023 +217 0.00% 7,175,897
2015-04-29 2015-04-27 140.732 50,806 -217 0.00% 7,150,054
2015-04-28 2015-04-24 135.854 51,023 -1,739 0.00% 6,931,691
2015-04-27 2015-04-23 130.332 52,762 +435 0.00% 6,876,561
2015-04-24 2015-04-22 129.687 52,327 -1,738 0.00% 6,786,153
2015-04-23 2015-04-21 130.424 54,065 -14,559 0.00% 7,051,360
2015-04-22 2015-04-20 129.687 68,624 -1,086 0.00% 8,899,669
2015-04-21 2015-04-17 129.871 69,710 +651 0.00% 9,053,342
2015-04-15 2015-04-13 129.227 69,059 -217 0.00% 8,924,301
2015-04-13 2015-04-09 126.190 69,276 -217 0.00% 8,741,925
2015-04-10 2015-04-08 125.638 69,493 +6,953 0.00% 8,730,931
2015-04-02 2015-03-31 122.692 62,540 +3,260 0.00% 7,673,171
2015-03-27 2015-03-25 123.981 59,280 -3,260 0.00% 7,349,582
2015-03-18 2015-03-16 119.011 62,540 +3,260 0.00% 7,442,918
2015-03-17 2015-03-13 119.655 59,280 -5,215 0.00% 7,093,137
2015-03-16 2015-03-12 120.667 64,495 +2,172 0.00% 7,782,436
2015-03-13 2015-03-11 121.404 62,323 +870 0.00% 7,566,238
2015-03-12 2015-03-10 123.521 61,453 +434 0.00% 7,590,711
2015-03-11 2015-03-09 122.600 61,019 +218 0.00% 7,480,939
2015-03-09 2015-03-05 124.993 60,801 +2,172 0.00% 7,599,715
2015-03-06 2015-03-04 131.409 58,629 +1,521 0.00% 7,704,376
2015-03-05 2015-03-03 131.315 57,108 +1,269 0.00% 7,499,128
2015-02-26 2015-02-24 130.750 55,839 +5,311 0.00% 7,300,952
2015-01-12 2015-01-08 134.045 50,528 +638 0.00% 6,773,010
2015-01-09 2015-01-07 133.668 49,890 +1,699 0.00% 6,668,704
2015-01-08 2015-01-06 135.080 48,191 +638 0.00% 6,509,647
2015-01-07 2015-01-05 137.245 47,553 +212 0.00% 6,526,420
2015-01-02 2014-12-29 141.105 47,341 -2,337 0.00% 6,680,034
2014-12-29 2014-12-22 139.504 49,678 +638 0.00% 6,930,298
2014-12-22 2014-12-18 135.833 49,040 +1,699 0.00% 6,661,260
2014-12-03 2014-12-01 143.270 47,341 +213 0.00% 6,782,529
2014-11-26 2014-11-24 145.152 47,128 +425 0.00% 6,840,738
2014-11-25 2014-11-21 144.023 46,703 +637 0.00% 6,726,293
2014-11-18 2014-11-14 146.564 46,066 +637 0.00% 6,751,631
2014-10-24 2014-10-22 149.074 45,429 -5,311 0.00% 6,772,300
2014-10-23 2014-10-21 147.838 50,740 +502 0.00% 7,501,322
2014-10-22 2014-10-20 147.458 50,238 +5,259 0.00% 7,408,002
2014-10-21 2014-10-17 148.124 44,979 +841 0.00% 6,662,454
2014-10-20 2014-10-16 147.648 44,138 +211 0.00% 6,516,900
2014-10-17 2014-10-15 149.455 43,927 -211 0.00% 6,565,096
2014-10-16 2014-10-14 149.455 44,138 -631 0.00% 6,596,631
2014-10-15 2014-10-13 148.694 44,769 +1,683 0.00% 6,656,886
2014-10-14 2014-10-10 149.074 43,086 +211 0.00% 6,423,019
2014-10-13 2014-10-09 151.736 42,875 -5,260 0.00% 6,505,699
2014-10-08 2014-10-06 150.405 48,135 -5,259 0.00% 7,239,764
2014-10-07 2014-10-03 149.550 53,394 +8,415 0.00% 7,985,059
2014-09-23 2014-09-19 160.103 44,979 +5,259 0.00% 7,201,266
2014-09-18 2014-09-16 156.585 39,720 -5,259 0.00% 6,219,562
2014-09-11 2014-09-08 157.726 44,979 +5,259 0.00% 7,094,359
2014-09-10 2014-09-05 158.962 39,720 -15,777 0.00% 6,313,970
2014-09-08 2014-09-04 158.392 55,497 +15,777 0.00% 8,790,255
2014-09-02 2014-08-29 159.057 39,720 -5,259 0.00% 6,317,746
2014-08-20 2014-08-18 160.258 44,979 +417 0.00% 7,208,233
2014-08-19 2014-08-15 161.025 44,562 +5,210 0.00% 7,175,616
2014-08-18 2014-08-14 159.010 39,352 -208 0.00% 6,257,370
2014-08-15 2014-08-13 158.530 39,560 -10,421 0.00% 6,271,463
2014-08-14 2014-08-12 157.091 49,981 +209 0.00% 7,851,564
2014-08-13 2014-08-11 157.763 49,772 +5,210 0.00% 7,852,166
2014-08-11 2014-08-07 158.147 44,562 +5,210 0.00% 7,047,327
2014-07-04 2014-07-02 153.540 39,352 -417 0.00% 6,042,120
2014-05-21 2014-05-19 158.873 39,769 +374 0.00% 6,318,201
2014-05-19 2014-05-15 156.063 39,395 -10,322 0.00% 6,148,109
2014-04-23 2014-04-17 155.482 49,717 -413 0.00% 7,730,095
2014-04-15 2014-04-11 156.548 50,130 -207 0.00% 7,847,728
2014-04-14 2014-04-10 156.548 50,337 -206 0.00% 7,880,133
2014-04-04 2014-04-02 153.351 50,543 -207 0.00% 7,750,805
2014-03-24 2014-03-20 147.151 50,750 +207 0.00% 7,467,904
2014-03-18 2014-03-14 150.541 50,543 +826 0.00% 7,608,813
2014-03-14 2014-03-12 152.285 49,717 -207 0.00% 7,571,159
2014-03-12 2014-03-10 158.780 49,924 +915 0.00% 7,926,948
2014-02-26 2014-02-24 165.589 49,009 +10,134 0.00% 8,115,371
2014-02-21 2014-02-19 167.464 38,875 -10,134 0.00% 6,510,177
2014-02-14 2014-02-12 159.866 49,009 -202 0.00% 7,834,863
2014-02-06 2014-02-04 156.215 49,211 -659 0.00% 7,687,474
2014-02-04 2014-01-28 161.642 49,870 +10,336 0.00% 8,061,091
2014-01-15 2014-01-13 169.734 39,534 -4,053 0.00% 6,710,267
2014-01-13 2014-01-09 168.254 43,587 -10,134 0.00% 7,333,680
2014-01-10 2014-01-08 168.550 53,721 -202 0.00% 9,054,668
2014-01-07 2014-01-03 163.714 53,923 +202 0.00% 8,827,973
2014-01-02 2013-12-27 165.589 53,721 -1,013 0.00% 8,895,628
2013-12-23 2013-12-19 161.938 54,734 +608 0.00% 8,863,522
2013-12-19 2013-12-17 161.938 54,126 -10,134 0.00% 8,765,064
2013-12-16 2013-12-12 162.925 64,260 +203 0.00% 10,469,558
2013-12-13 2013-12-11 163.418 64,057 -203 0.00% 10,468,091
2013-12-10 2013-12-06 166.181 64,260 +10,539 0.00% 10,678,823
2013-12-09 2013-12-05 166.181 53,721 +203 0.00% 8,927,436
2013-12-06 2013-12-04 168.550 53,518 +2,432 0.00% 9,020,452
2013-12-05 2013-12-03 170.622 51,086 +7,093 0.00% 8,716,406
2013-12-04 2013-12-02 171.806 43,993 +406 0.00% 7,558,279
2013-12-02 2013-11-28 171.017 43,587 +5,067 0.00% 7,454,115
2013-11-01 2013-10-30 169.734 38,520 -406 0.00% 6,538,156
2013-10-31 2013-10-29 168.254 38,926 -202 0.00% 6,549,449
2013-10-29 2013-10-25 167.662 39,128 +810 0.00% 6,560,268
2013-10-23 2013-10-21 169.395 38,318 +348 0.00% 6,490,878
2013-10-15 2013-10-10 166.208 37,970 -201 0.00% 6,310,928
2013-10-11 2013-10-09 165.910 38,171 +401 0.00% 6,332,932
2013-09-27 2013-09-25 169.594 37,770 +201 0.00% 6,405,573
2013-08-21 2013-08-19 172.670 37,569 +344 0.00% 6,487,030
2013-08-19 2013-08-15 173.474 37,225 -2,387 0.00% 6,457,562
2013-08-15 2013-08-12 172.368 39,612 +398 0.00% 6,827,850
2013-08-09 2013-08-07 169.052 39,214 +1,989 0.00% 6,629,186
2013-08-05 2013-08-01 177.796 37,225 -680 0.00% 6,618,440
2013-07-22 2013-07-18 172.268 37,905 -1,990 0.00% 6,529,808
2013-07-02 2013-06-27 161.815 39,895 -597 0.00% 6,455,612
2013-06-25 2013-06-21 162.117 40,492 +597 0.00% 6,564,425
2013-05-29 2013-05-27 174.077 39,895 -4,178 0.00% 6,944,795
2013-05-28 2013-05-24 173.172 44,073 +6,168 0.00% 7,632,222
2013-05-27 2013-05-23 175.082 37,905 +199 0.00% 6,636,479
2013-05-22 2013-05-20 182.983 37,706 +324 0.00% 6,899,576
2013-05-13 2013-05-09 178.320 37,382 -1,578 0.00% 6,665,966
2013-04-26 2013-04-24 166.155 38,960 -198 0.00% 6,473,402
2013-04-18 2013-04-16 163.012 39,158 +198 0.00% 6,383,241
2013-04-12 2013-04-10 166.054 38,960 -395 0.00% 6,469,453
2013-03-20 2013-03-18 173.486 39,355 +651 0.00% 6,827,545
2013-03-15 2013-03-13 173.177 38,704 -14,551 0.00% 6,702,636
2013-03-14 2013-03-12 174.723 53,255 +14,551 0.00% 9,304,877
2013-03-07 2013-03-05 172.765 38,704 -225 0.00% 6,686,678
2013-02-08 2013-02-06 178.125 38,929 -388 0.00% 6,934,218
2013-02-06 2013-02-04 181.114 39,317 -231 0.00% 7,120,864
2013-01-29 2013-01-25 178.331 39,548 -194 0.00% 7,052,631
2013-01-18 2013-01-16 173.486 39,742 -194 0.00% 6,894,684
2013-01-15 2013-01-11 172.868 39,936 -4,851 0.00% 6,903,640
2013-01-14 2013-01-10 171.424 44,787 +4,851 0.00% 7,677,587
2013-01-08 2013-01-04 169.054 39,936 -388 0.00% 6,751,324
2013-01-04 2013-01-02 171.528 40,324 -582 0.00% 6,916,676
2012-12-27 2012-12-20 168.332 40,906 -195 0.00% 6,885,789
2012-11-27 2012-11-23 159.158 41,101 -194 0.00% 6,541,543
2012-11-07 2012-11-05 160.292 41,295 -388 0.00% 6,619,244
2012-10-24 2012-10-19 159.270 41,683 +380 0.00% 6,638,846
2012-10-04 2012-09-28 151.780 41,303 +40 0.00% 6,268,958
2012-09-20 2012-09-18 151.676 41,263 -192 0.00% 6,258,594
2012-09-19 2012-09-17 152.820 41,455 +192 0.00% 6,335,154
2012-09-18 2012-09-14 151.260 41,263 -1,153 0.00% 6,241,423
2012-09-17 2012-09-13 146.994 42,416 -192 0.00% 6,234,912
2012-09-14 2012-09-12 146.474 42,608 -193 0.00% 6,240,972
2012-08-15 2012-08-13 144.282 42,801 +430 0.00% 6,175,399
2012-08-08 2012-08-06 140.919 42,371 -190 0.00% 5,970,876
2012-08-06 2012-08-02 137.977 42,561 -191 0.00% 5,872,420
2012-08-02 2012-07-31 137.977 42,752 -9,516 0.00% 5,898,774
2012-08-01 2012-07-30 137.136 52,268 -380 0.00% 7,167,818
2012-07-31 2012-07-27 134.824 52,648 -191 0.00% 7,098,214
2012-07-25 2012-07-23 132.617 52,839 +381 0.00% 7,007,361
2012-07-24 2012-07-20 140.604 52,458 +9,516 0.00% 7,375,788
2012-07-05 2012-07-03 146.068 42,942 -4,603 0.00% 6,272,456
2012-07-04 2012-06-29 144.071 47,545 +4,758 0.00% 6,849,878
2012-06-19 2012-06-15 140.394 42,787 -2,474 0.00% 6,007,017
2012-06-13 2012-06-11 136.295 45,261 -2,284 0.00% 6,168,857
2012-06-12 2012-06-08 132.407 47,545 -1,904 0.00% 6,295,293
2012-06-11 2012-06-07 132.827 49,449 -3,806 0.00% 6,568,182
2012-06-08 2012-06-06 130.095 53,255 -3,806 0.00% 6,928,219
2012-06-01 2012-05-30 128.729 57,061 +3,996 0.00% 7,345,410
2012-05-28 2012-05-24 130.621 53,065 +191 0.00% 6,931,382
2012-05-23 2012-05-21 132.617 52,874 +1,903 0.00% 7,012,003
2012-05-22 2012-05-18 133.983 50,971 -1,713 0.00% 6,829,264
2012-05-16 2012-05-14 143.744 52,684 +1,477 0.00% 7,573,015
2012-05-14 2012-05-10 146.610 51,207 +1,884 0.00% 7,507,484
2012-05-09 2012-05-07 145.867 49,323 +2,072 0.00% 7,194,616
2012-05-04 2012-05-02 151.388 47,251 -1,884 0.00% 7,153,226
2012-05-03 2012-04-30 150.114 49,135 -188 0.00% 7,375,845
2012-05-02 2012-04-27 147.460 49,323 +58 0.00% 7,273,160
2012-04-30 2012-04-26 148.203 49,265 -188 0.00% 7,301,218
2012-04-12 2012-04-10 143.426 49,453 +1,884 0.00% 7,092,827
2012-04-11 2012-04-05 145.974 47,569 +188 0.00% 6,943,815
2012-04-10 2012-04-03 147.778 47,381 -188 0.00% 7,001,883
2012-04-03 2012-03-30 145.443 47,569 +2,072 0.00% 6,918,564
2012-03-29 2012-03-27 149.477 45,497 -2,072 0.00% 6,800,750
2012-03-21 2012-03-19 150.326 47,569 -1,884 0.00% 7,150,867
2012-03-16 2012-03-14 147.141 49,453 -9,608 0.00% 7,276,579
2012-03-14 2012-03-12 146.374 59,061 +2,787 0.00% 8,645,003
2012-03-13 2012-03-09 147.453 56,274 +4,635 0.00% 8,297,759
2012-03-12 2012-03-08 146.051 51,639 +371 0.00% 7,541,904
2012-03-09 2012-03-07 146.158 51,268 +2,781 0.00% 7,493,249
2012-03-01 2012-02-28 149.179 48,487 +4,635 0.00% 7,233,225
2012-02-21 2012-02-17 152.091 43,852 -2,225 0.00% 6,669,496
2012-02-17 2012-02-15 150.581 46,077 -4,635 0.00% 6,938,317
2012-02-15 2012-02-13 148.531 50,712 +4,635 0.00% 7,532,327
2012-02-09 2012-02-07 147.561 46,077 -556 0.00% 6,799,153
2012-02-08 2012-02-06 146.482 46,633 -2,225 0.00% 6,830,895
2012-02-06 2012-02-02 144.433 48,858 -371 0.00% 7,056,686
2012-02-03 2012-02-01 139.902 49,229 +186 0.00% 6,887,244
2012-01-31 2012-01-27 141.628 49,043 -16,688 0.00% 6,945,864
2012-01-27 2012-01-20 139.255 65,731 -370 0.00% 9,153,369
2012-01-26 2012-01-19 134.293 66,101 -4,636 0.00% 8,876,911
2012-01-18 2012-01-16 128.684 70,737 +172 0.00% 9,102,728
2011-12-29 2011-12-23 129.008 70,565 -2,411 0.00% 9,103,429
2011-12-23 2011-12-21 127.605 72,976 -2,225 0.00% 9,312,136
2011-12-20 2011-12-16 126.958 75,201 -4,635 0.00% 9,547,388
2011-12-19 2011-12-15 124.909 79,836 +9,271 0.00% 9,972,220
2011-12-09 2011-12-07 135.695 70,565 +4,635 0.00% 9,575,346
2011-12-05 2011-12-01 130.841 65,930 -4,265 0.00% 8,626,376
2011-12-02 2011-11-30 123.938 70,195 +1,855 0.00% 8,699,829
2011-12-01 2011-11-29 126.527 68,340 -4,636 0.00% 8,646,841
2011-11-30 2011-11-28 123.183 72,976 +4,636 0.00% 8,989,399
2011-11-23 2011-11-21 128.280 68,340 +1,002 0.00% 8,766,672
2011-11-22 2011-11-18 129.372 67,338 +2,382 0.00% 8,711,651
2011-11-16 2011-11-14 138.106 64,956 -4,580 0.00% 8,970,811
2011-11-14 2011-11-10 134.722 69,536 +9,159 0.00% 9,367,997
2011-11-08 2011-11-04 147.604 60,377 -9,159 0.00% 8,911,896
2011-11-04 2011-11-02 147.277 69,536 +2,198 0.00% 10,241,028
2011-11-03 2011-11-01 146.731 67,338 +183 0.00% 9,880,556
2011-11-01 2011-10-28 153.063 67,155 -183 0.00% 10,278,939
2011-10-26 2011-10-24 142.036 67,338 -3,297 0.00% 9,564,437
2011-10-24 2011-10-20 137.451 70,635 +2,381 0.00% 9,708,845
2011-10-17 2011-10-13 141.163 68,254 -733 0.00% 9,634,929
2011-10-13 2011-10-11 136.905 68,987 -183 0.00% 9,444,668
2011-10-12 2011-10-10 134.503 69,170 -366 0.00% 9,303,586
2011-10-11 2011-10-07 134.503 69,536 -4,946 0.00% 9,352,814
2011-10-10 2011-10-06 129.481 74,482 -4,214 0.00% 9,644,016
2011-10-07 2011-10-04 123.695 78,696 +183 0.00% 9,734,294
2011-10-06 2011-10-03 127.407 78,513 +4,630 0.00% 10,003,094
2011-10-03 2011-09-28 135.486 73,883 -4,580 0.00% 10,010,095
2011-09-30 2011-09-27 134.722 78,463 -4,580 0.00% 10,570,657
2011-09-28 2011-09-26 130.027 83,043 -916 0.00% 10,797,835
2011-09-27 2011-09-23 129.918 83,959 +1,283 0.00% 10,907,774
2011-09-26 2011-09-22 132.429 82,676 +4,763 0.00% 10,948,690
2011-09-22 2011-09-20 138.652 77,913 +4,580 0.00% 10,802,780
2011-09-16 2011-09-14 134.831 73,333 -9,893 0.00% 9,887,541
2011-09-15 2011-09-12 133.957 83,226 +4,946 0.00% 11,148,732
2011-09-14 2011-09-09 141.818 78,280 -916 0.00% 11,101,505
2011-09-12 2011-09-08 141.163 79,196 -4,213 0.00% 11,179,533
2011-09-08 2011-09-06 139.962 83,409 +5,496 0.00% 11,674,085
2011-09-01 2011-08-30 145.093 77,913 -183 0.00% 11,304,642
2011-08-24 2011-08-22 145.202 78,096 -184 0.00% 11,339,720
2011-08-23 2011-08-19 142.364 78,280 -183 0.00% 11,144,236
2011-08-22 2011-08-18 148.587 78,463 +554 0.00% 11,658,561
2011-08-19 2011-08-17 151.644 77,909 -4,579 0.00% 11,814,403
2011-08-18 2011-08-16 152.427 82,488 +4,579 0.00% 12,573,406
2011-08-17 2011-08-15 153.971 77,909 -3,561 0.00% 11,995,744
2011-08-16 2011-08-12 148.126 81,470 -725 0.00% 12,067,793
2011-08-15 2011-08-11 147.795 82,195 +544 0.00% 12,147,987
2011-08-12 2011-08-10 152.207 81,651 +1,269 0.00% 12,427,813
2011-08-11 2011-08-09 146.471 80,382 -1,088 0.00% 11,773,647
2011-08-09 2011-08-05 160.368 81,470 +5,259 0.00% 13,065,206
2011-08-08 2011-08-04 167.979 76,211 -9,067 0.00% 12,801,819
2011-08-04 2011-08-02 171.839 85,278 +4,352 0.00% 14,654,081
2011-08-01 2011-07-28 170.626 80,926 +363 0.00% 13,808,055
2011-07-26 2011-07-22 172.060 80,563 -1,451 0.00% 13,861,632
2011-07-20 2011-07-18 165.552 82,014 -1,845 0.00% 13,577,594
2011-07-19 2011-07-15 166.765 83,859 +63 0.00% 13,984,779
2011-07-14 2011-07-12 164.890 83,796 +1,451 0.00% 13,817,154
2011-07-11 2011-07-07 172.060 82,345 -544 0.00% 14,168,242
2011-07-08 2011-07-06 171.508 82,889 -363 0.00% 14,216,131
2011-07-06 2011-07-04 172.721 83,252 +59 0.00% 14,379,393
2011-06-28 2011-06-24 168.420 83,193 -1,813 0.00% 14,011,349
2011-06-22 2011-06-20 166.545 85,006 +544 0.00% 14,157,307
2011-06-20 2011-06-16 169.523 84,462 +181 0.00% 14,318,231
2011-06-15 2011-06-13 173.824 84,281 +363 0.00% 14,650,081
2011-06-13 2011-06-09 174.927 83,918 -363 0.00% 14,679,540
2011-06-10 2011-06-08 175.148 84,281 +544 0.00% 14,761,630
2011-06-02 2011-05-31 180.883 83,737 +5,440 0.00% 15,146,608
2011-05-30 2011-05-26 176.802 78,297 +16,138 0.00% 13,843,081
2011-05-27 2011-05-25 173.935 62,159 +182 0.00% 10,811,597
2011-05-25 2011-05-23 175.258 61,977 +725 0.00% 10,861,969
2011-05-23 2011-05-19 177.685 61,252 +544 0.00% 10,883,534
2011-05-20 2011-05-18 178.236 60,708 +181 0.00% 10,820,352
2011-05-19 2011-05-17 180.788 60,527 +4,534 0.00% 10,942,564
2011-05-18 2011-05-16 182.012 55,993 +1,382 0.00% 10,191,394
2011-05-17 2011-05-13 184.793 54,611 +898 0.00% 10,091,747
2011-05-03 2011-04-28 187.908 53,713 -179 0.00% 10,093,125
2011-04-27 2011-04-21 187.018 53,892 -9,348 0.00% 10,078,794
2011-04-14 2011-04-12 186.240 63,240 +8,629 0.00% 11,777,792
2011-04-12 2011-04-08 189.466 54,611 -540 0.00% 10,346,926
2011-04-07 2011-04-04 182.902 55,151 -5,393 0.00% 10,087,227
2011-04-06 2011-04-01 181.344 60,544 +5,034 0.00% 10,979,316
2011-04-04 2011-03-31 181.901 55,510 +719 0.00% 10,097,307
2011-03-31 2011-03-29 181.344 54,791 -180 0.00% 9,936,042
2011-03-24 2011-03-22 179.453 54,971 -899 0.00% 9,864,716
2011-03-23 2011-03-21 178.897 55,870 +899 0.00% 9,994,965
2011-03-22 2011-03-18 176.783 54,971 -4,494 0.00% 9,717,938
2011-03-21 2011-03-17 175.670 59,465 +4,494 0.00% 10,446,243
2011-03-18 2011-03-16 178.786 54,971 +360 0.00% 9,828,021
2011-03-17 2011-03-15 182.442 54,611 +5,572 0.00% 9,963,353
2011-03-16 2011-03-14 186.832 49,039 +4,474 0.00% 9,162,038
2011-03-07 2011-03-03 189.533 44,565 -1,244 0.00% 8,446,531
2011-03-04 2011-03-02 188.858 45,809 +356 0.00% 8,651,375
2011-03-03 2011-03-01 193.022 45,453 +888 0.00% 8,773,423
2011-02-28 2011-02-24 196.173 44,565 -533 0.00% 8,742,460
2011-02-25 2011-02-23 200.450 45,098 +1,244 0.00% 9,039,899
2011-02-23 2011-02-21 203.939 43,854 +355 0.00% 8,943,547
2011-02-22 2011-02-18 206.528 43,499 -1,244 0.00% 8,983,751
2011-02-21 2011-02-17 204.277 44,743 -355 0.00% 9,139,956
2011-02-17 2011-02-15 196.961 45,098 -13,328 0.00% 8,882,551
2011-02-16 2011-02-14 200.225 58,426 -4,797 0.00% 11,698,346
2011-02-15 2011-02-11 199.662 63,223 +4,442 0.00% 12,623,247
2011-02-14 2011-02-10 201.013 58,781 -178 0.00% 11,815,737
2011-02-11 2011-02-09 201.913 58,959 -177 0.00% 11,904,603
2011-02-09 2011-02-07 198.087 59,136 -178 0.00% 11,714,048
2011-01-20 2011-01-18 196.961 59,314 +355 0.00% 11,682,550
2011-01-18 2011-01-14 195.273 58,959 -533 0.00% 11,513,092
2011-01-12 2011-01-10 183.905 59,492 +47 0.00% 10,940,899
2011-01-05 2011-01-03 180.191 59,445 -533 0.00% 10,711,469
2011-01-04 2010-12-31 179.403 59,978 +533 0.00% 10,760,258
2011-01-03 2010-12-29 179.966 59,445 -889 0.00% 10,698,088
2010-12-22 2010-12-20 178.390 60,334 +889 0.00% 10,763,010
2010-12-21 2010-12-17 180.416 59,445 -1,066 0.00% 10,724,850
2010-12-20 2010-12-16 179.854 60,511 +355 0.00% 10,883,122
2010-12-09 2010-12-07 183.793 60,156 -533 0.00% 11,056,241
2010-12-08 2010-12-06 183.343 60,689 -355 0.00% 11,126,881
2010-12-07 2010-12-03 182.780 61,044 +1,155 0.00% 11,157,615
2010-12-06 2010-12-02 180.304 59,889 +533 0.00% 10,798,214
2010-12-03 2010-12-01 178.953 59,356 +1,777 0.00% 10,621,947
2010-12-01 2010-11-29 180.191 57,579 +711 0.00% 10,375,232
2010-11-29 2010-11-25 180.191 56,868 +177 0.00% 10,247,116
2010-11-17 2010-11-15 191.860 56,691 +423 0.00% 10,876,714
2010-11-09 2010-11-05 199.910 56,268 -852 0.00% 11,248,563
2010-11-04 2010-11-02 183.922 57,120 +529 0.00% 10,505,635
2010-11-03 2010-11-01 184.716 56,591 -353 0.00% 10,453,259
2010-11-01 2010-10-28 183.242 56,944 -176 0.00% 10,434,522
2010-10-29 2010-10-27 182.902 57,120 +176 0.00% 10,447,342
2010-10-20 2010-10-18 183.355 56,944 -882 0.00% 10,440,979
2010-10-19 2010-10-15 188.004 57,826 -353 0.00% 10,871,536
2010-10-18 2010-10-14 190.499 58,179 -4,585 0.00% 11,083,037
2010-10-13 2010-10-11 185.169 62,764 -353 0.00% 11,621,978
2010-10-06 2010-10-04 181.881 63,117 +53 0.00% 11,479,790
2010-10-05 2010-09-30 180.747 63,064 +1,235 0.00% 11,398,641
2010-09-27 2010-09-22 183.922 61,829 +4,409 0.00% 11,371,724
2010-09-21 2010-09-17 187.324 57,420 -705 0.00% 10,756,141
2010-09-16 2010-09-14 183.809 58,125 -529 0.00% 10,683,885
2010-09-15 2010-09-13 182.788 58,654 +529 0.00% 10,721,262
2010-08-31 2010-08-27 172.696 58,125 -353 0.00% 10,037,975
2010-08-18 2010-08-16 181.820 58,478 +804 0.00% 10,632,468
2010-08-12 2010-08-10 187.077 57,674 -350 0.00% 10,789,471
2010-08-06 2010-08-04 188.105 58,024 -175 0.00% 10,914,627
2010-08-05 2010-08-03 188.563 58,199 -700 0.00% 10,974,149
2010-08-02 2010-07-29 184.106 58,899 +175 0.00% 10,843,634
2010-07-30 2010-07-28 184.906 58,724 -1,400 0.00% 10,858,393
2010-07-29 2010-07-27 180.220 60,124 +875 0.00% 10,835,550
2010-07-27 2010-07-23 175.763 59,249 -175 0.00% 10,413,789
2010-07-19 2010-07-15 171.192 59,424 -2,275 0.00% 10,172,907
2010-07-12 2010-07-08 166.849 61,699 -175 0.00% 10,294,432
2010-07-08 2010-07-06 163.764 61,874 +350 0.00% 10,132,714
2010-07-07 2010-07-05 162.621 61,524 +55 0.00% 10,005,087
2010-07-06 2010-07-02 163.878 61,469 +175 0.00% 10,073,414
2010-06-21 2010-06-17 169.249 61,294 -175 0.00% 10,373,956
2010-06-14 2010-06-10 164.792 61,469 -175 0.00% 10,129,612
2010-06-09 2010-06-07 161.478 61,644 +175 0.00% 9,954,154
2010-06-08 2010-06-04 167.992 61,469 -350 0.00% 10,326,303
2010-06-07 2010-06-03 166.621 61,819 -876 0.00% 10,300,324
2010-06-02 2010-05-31 162.735 62,695 -525 0.00% 10,202,681
2010-06-01 2010-05-28 163.649 63,220 +525 0.00% 10,345,915
2010-05-31 2010-05-27 160.221 62,695 +350 0.00% 10,045,055
2010-05-28 2010-05-26 160.335 62,345 +4,931 0.00% 9,996,102
2010-05-27 2010-05-25 158.964 57,414 +175 0.00% 9,126,754
2010-05-24 2010-05-19 164.906 57,239 +3,151 0.00% 9,439,082
2010-05-19 2010-05-17 168.034 54,088 +4,272 0.00% 9,088,620
2010-05-18 2010-05-14 171.952 49,816 +174 0.00% 8,565,982
2010-05-14 2010-05-12 178.752 49,642 -174 0.00% 8,873,615
2010-05-13 2010-05-11 175.756 49,816 -173 0.00% 8,755,444
2010-05-12 2010-05-10 179.098 49,989 +173 0.00% 8,952,925
2010-05-11 2010-05-07 169.532 49,816 +6,248 0.00% 8,445,416
2010-05-10 2010-05-06 177.139 43,568 +347 0.00% 7,717,577
2010-05-05 2010-05-03 182.094 43,221 +208 0.00% 7,870,302
2010-05-03 2010-04-29 182.325 43,013 +173 0.00% 7,842,341
2010-04-30 2010-04-28 182.325 42,840 +174 0.00% 7,810,799
2010-04-26 2010-04-22 189.931 42,666 +173 0.00% 8,103,612
2010-04-20 2010-04-16 194.887 42,493 -1,735 0.00% 8,281,338
2010-04-19 2010-04-15 194.311 44,228 -1,215 0.00% 8,593,981
2010-04-14 2010-04-12 190.623 45,443 -694 0.00% 8,662,475
2010-04-08 2010-04-01 182.901 46,137 +174 0.00% 8,438,510
2010-04-07 2010-03-31 182.325 45,963 +347 0.00% 8,380,199
2010-03-29 2010-03-25 180.596 45,616 +520 0.00% 8,238,074
2010-03-19 2010-03-17 187.281 45,096 +174 0.00% 8,445,607
2010-03-17 2010-03-15 188.171 44,922 -1,028 0.00% 8,453,006
2010-03-15 2010-03-11 190.382 45,950 +1,031 0.00% 8,748,043
2010-03-10 2010-03-08 193.291 44,919 -859 0.00% 8,682,440
2010-03-08 2010-03-04 188.636 45,778 -172 0.00% 8,635,389
2010-03-05 2010-03-03 189.567 45,950 -344 0.00% 8,710,612
2010-03-04 2010-03-02 187.473 46,294 +2,234 0.00% 8,678,853
2010-02-25 2010-02-23 198.528 44,060 -1,031 0.00% 8,747,131
2010-02-24 2010-02-22 194.687 45,091 -516 0.00% 8,778,653
2010-02-19 2010-02-17 191.545 45,607 -171 0.00% 8,735,815
2010-02-17 2010-02-11 189.334 45,778 -688 0.00% 8,667,352
2010-02-11 2010-02-09 184.563 46,466 +1,547 0.00% 8,575,917
2010-02-10 2010-02-08 185.960 44,919 +1,031 0.00% 8,353,124
2010-02-09 2010-02-05 187.822 43,888 +688 0.00% 8,243,116
2010-02-02 2010-01-29 194.571 43,200 +859 0.00% 8,405,472
2010-01-28 2010-01-26 195.735 42,341 +1,031 0.00% 8,287,608
2010-01-27 2010-01-25 196.200 41,310 +172 0.00% 8,105,034
2010-01-25 2010-01-21 202.601 41,138 +516 0.00% 8,334,586
2010-01-22 2010-01-20 204.463 40,622 +687 0.00% 8,305,679
2010-01-20 2010-01-18 207.721 39,935 +1,547 0.00% 8,295,336
2010-01-18 2010-01-14 211.445 38,388 -688 0.00% 8,116,943
2010-01-15 2010-01-13 209.932 39,076 +172 0.00% 8,203,302
2010-01-13 2010-01-11 215.052 38,904 -172 0.00% 8,366,394
2010-01-08 2010-01-06 213.190 39,076 -172 0.00% 8,330,626
2010-01-07 2010-01-05 210.514 39,248 -1,374 0.00% 8,262,247
2009-12-29 2009-12-24 206.208 40,622 -172 0.00% 8,376,587
2009-12-22 2009-12-18 203.532 40,794 +172 0.00% 8,302,869
2009-12-18 2009-12-16 206.790 40,622 +171 0.00% 8,400,223
2009-12-17 2009-12-15 208.186 40,451 +172 0.00% 8,421,349
2009-12-15 2009-12-11 209.816 40,279 -343 0.00% 8,451,163
2009-12-11 2009-12-09 205.277 40,622 +1,546 0.00% 8,338,770
2009-12-10 2009-12-08 210.747 39,076 +172 0.00% 8,235,133
2009-12-09 2009-12-07 214.936 38,904 +172 0.00% 8,361,867
2009-12-08 2009-12-04 217.496 38,732 -172 0.00% 8,424,057
2009-12-04 2009-12-02 215.401 38,904 -1,547 0.00% 8,379,976
2009-12-02 2009-11-30 211.096 40,451 +344 0.00% 8,539,032
2009-12-01 2009-11-27 202.484 40,107 -1,203 0.00% 8,121,037
2009-11-30 2009-11-26 219.125 41,310 +172 0.00% 9,052,064
2009-11-25 2009-11-23 222.500 41,138 +1,719 0.00% 9,153,204
2009-11-18 2009-11-16 227.431 39,419 +249 0.00% 8,965,105
2009-11-13 2009-11-11 220.170 39,170 -854 0.00% 8,624,064
2009-11-04 2009-11-02 202.252 40,024 +342 0.00% 8,094,935
2009-11-03 2009-10-30 204.243 39,682 +341 0.00% 8,104,768
2009-11-02 2009-10-29 200.964 39,341 +854 0.00% 7,906,117
2009-10-30 2009-10-28 203.423 38,487 +171 0.00% 7,829,147
2009-10-27 2009-10-22 208.225 38,316 -342 0.00% 7,978,339
2009-10-23 2009-10-21 209.045 38,658 -170 0.00% 8,081,243
2009-10-20 2009-10-16 211.270 38,828 -1,367 0.00% 8,203,177
2009-10-15 2009-10-13 205.297 40,195 -853 0.00% 8,251,910
2009-10-09 2009-10-07 204.828 41,048 +341 0.00% 8,407,800
2009-10-07 2009-10-05 200.730 40,707 +26 0.00% 8,171,099
2009-10-06 2009-10-02 202.720 40,681 +171 0.00% 8,246,872
2009-10-02 2009-09-29 209.396 40,510 -171 0.00% 8,482,626
2009-09-30 2009-09-28 204.009 40,681 +2,391 0.00% 8,299,278
2009-09-29 2009-09-25 206.234 38,290 -683 0.00% 7,896,693
2009-09-28 2009-09-24 207.756 38,973 +512 0.00% 8,096,886
2009-09-24 2009-09-22 214.900 38,461 +512 0.00% 8,265,273
2009-09-23 2009-09-21 213.026 37,949 +513 0.00% 8,084,136
2009-09-21 2009-09-17 213.026 37,436 -1,708 0.00% 7,974,853
2009-09-18 2009-09-16 204.711 39,144 -868 0.00% 8,013,222
2009-09-17 2009-09-15 198.622 40,012 -171 0.00% 7,947,246
2009-09-16 2009-09-14 196.396 40,183 +171 0.00% 7,891,798
2009-09-15 2009-09-11 198.153 40,012 -4,099 0.00% 7,928,503
2009-09-14 2009-09-10 196.631 44,111 +171 0.00% 8,673,575
2009-09-10 2009-09-08 198.504 43,940 -342 0.00% 8,722,286
2009-09-08 2009-09-04 192.180 44,282 -3,928 0.00% 8,510,133
2009-09-07 2009-09-03 189.721 48,210 +4,611 0.00% 9,146,453
2009-08-31 2009-08-27 195.928 43,599 +1,708 0.00% 8,542,265
2009-08-27 2009-08-25 196.631 41,891 -1,252 0.00% 8,237,055
2009-08-21 2009-08-19 191.009 43,143 +1,366 0.00% 8,240,714
2009-08-20 2009-08-18 196.923 41,777 -341 0.00% 8,226,833
2009-08-19 2009-08-17 193.265 42,118 +313 0.00% 8,139,931
2009-08-18 2009-08-14 199.164 41,805 -170 0.00% 8,326,064
2009-08-13 2009-08-11 202.940 41,975 +2,712 0.00% 8,518,404
2009-08-12 2009-08-10 203.884 39,263 -2,542 0.00% 8,005,092
2009-08-11 2009-08-07 197.748 41,805 +508 0.00% 8,266,874
2009-08-10 2009-08-06 201.052 41,297 -1,017 0.00% 8,302,850
2009-08-07 2009-08-05 194.563 42,314 +1,017 0.00% 8,232,729
2009-08-06 2009-08-04 196.097 41,297 -847 0.00% 8,098,202
2009-08-05 2009-08-03 183.354 42,144 -509 0.00% 7,727,266
2009-08-04 2009-07-31 181.938 42,653 -1,017 0.00% 7,760,202
2009-08-03 2009-07-30 173.915 43,670 -509 0.00% 7,594,860
2009-07-30 2009-07-28 173.915 44,179 +339 0.00% 7,683,382
2009-07-29 2009-07-27 171.791 43,840 -169 0.00% 7,531,318
2009-07-28 2009-07-24 172.853 44,009 +509 0.00% 7,607,084
2009-07-24 2009-07-22 165.656 43,500 +339 0.00% 7,206,020
2009-07-23 2009-07-21 169.431 43,161 -1,429 0.00% 7,312,822
2009-07-22 2009-07-20 166.246 44,590 -436 0.00% 7,412,890
2009-07-21 2009-07-17 161.172 45,026 -2,034 0.00% 7,256,934
2009-07-20 2009-07-16 157.750 47,060 -339 0.00% 7,423,734
2009-07-17 2009-07-15 154.801 47,399 -848 0.00% 7,337,398
2009-07-15 2009-07-13 144.772 48,247 +170 0.00% 6,984,800
2009-07-14 2009-07-10 147.603 48,077 +169 0.00% 7,096,329
2009-07-13 2009-07-09 147.957 47,908 +339 0.00% 7,088,342
2009-07-08 2009-07-06 149.373 47,569 +196 0.00% 7,105,535
2009-07-06 2009-07-02 150.907 47,373 +170 0.00% 7,148,921
2009-07-03 2009-06-30 154.919 47,203 -170 0.00% 7,312,627
2009-07-02 2009-06-29 153.975 47,373 +1,695 0.00% 7,294,247
2009-06-25 2009-06-23 152.795 45,678 +1,865 0.00% 6,979,365
2009-06-24 2009-06-22 157.042 43,813 -678 0.00% 6,880,502
2009-06-23 2009-06-19 157.160 44,491 -1,865 0.00% 6,992,226
2009-06-19 2009-06-17 157.514 46,356 +170 0.00% 7,301,739
2009-06-18 2009-06-16 157.160 46,186 +2,203 0.00% 7,258,613
2009-06-16 2009-06-12 164.830 43,983 -1,695 0.00% 7,249,705
2009-06-15 2009-06-11 159.284 45,678 -1,017 0.00% 7,275,786
2009-06-12 2009-06-10 157.514 46,695 +1,017 0.00% 7,355,136
2009-06-10 2009-06-08 151.143 45,678 +848 0.00% 6,903,913
2009-06-09 2009-06-05 155.273 44,830 -1,187 0.00% 6,960,873
2009-06-08 2009-06-04 158.458 46,017 +2,882 0.00% 7,291,777
2009-06-05 2009-06-03 157.750 43,135 +169 0.00% 6,804,564
2009-06-04 2009-06-02 160.582 42,966 -1,186 0.00% 6,899,572
2009-06-03 2009-06-01 167.071 44,152 -3,051 0.00% 7,376,540
2009-06-02 2009-05-29 161.644 47,203 +508 0.00% 7,630,083
2009-06-01 2009-05-27 162.234 46,695 -2,882 0.00% 7,575,515
2009-05-29 2009-05-26 153.385 49,577 +2,713 0.00% 7,604,360
2009-05-21 2009-05-19 162.766 46,864 -8,137 0.00% 7,627,885
2009-05-20 2009-05-18 153.122 55,001 +3,523 0.00% 8,421,857
2009-05-19 2009-05-15 153.122 51,478 +1,007 0.00% 7,882,408
2009-05-18 2009-05-14 148.478 50,471 +2,688 0.00% 7,493,844
2009-05-15 2009-05-13 155.027 47,783 +3,359 0.00% 7,407,654
2009-05-14 2009-05-12 160.266 44,424 +504 0.00% 7,119,656
2009-05-13 2009-05-11 157.408 43,920 -168 0.00% 6,913,374
2009-05-12 2009-05-08 156.932 44,088 -3,351 0.00% 6,918,821
2009-05-11 2009-05-07 154.908 47,439 +972 0.00% 7,348,676
2009-05-08 2009-05-06 146.692 46,467 -3,864 0.00% 6,816,346
2009-05-06 2009-05-04 135.500 50,331 -3,263 0.00% 6,819,839
2009-05-05 2009-04-30 130.380 53,594 -168 0.00% 6,987,577
2009-04-30 2009-04-28 120.140 53,762 -546 0.00% 6,458,964
2009-04-27 2009-04-23 125.141 54,308 -168 0.00% 6,796,148
2009-04-24 2009-04-22 122.045 54,476 -336 0.00% 6,648,526
2009-04-23 2009-04-21 124.188 54,812 +168 0.00% 6,807,008
2009-04-21 2009-04-17 131.332 54,644 -2,086 0.00% 7,176,526
2009-04-17 2009-04-15 130.975 56,730 -168 0.00% 7,430,222
2009-04-16 2009-04-14 132.523 56,898 -2,876 0.00% 7,540,297
2009-04-15 2009-04-09 121.212 59,774 +2,240 0.00% 7,245,300
2009-04-14 2009-04-08 115.139 57,534 +168 0.00% 6,624,412
2009-04-09 2009-04-07 121.926 57,366 -1,680 0.00% 6,994,406
2009-04-08 2009-04-06 123.950 59,046 +20,088 0.00% 7,318,760
2009-04-07 2009-04-03 117.759 38,958 -2,202 0.00% 4,587,639
2009-04-06 2009-04-02 117.640 41,160 -672 0.00% 4,842,043
2009-03-27 2009-03-25 103.947 41,832 +168 0.00% 4,348,297
2009-03-24 2009-03-20 98.708 41,664 -168 0.00% 4,112,556
2009-03-23 2009-03-19 98.827 41,832 +3,695 0.00% 4,134,119
2009-03-20 2009-03-18 101.684 38,137 -8,398 0.00% 3,877,937
2009-03-18 2009-03-16 97.083 46,535 +876 0.00% 4,517,757
2009-03-17 2009-03-13 92.836 45,659 +494 0.00% 4,238,781
2009-03-13 2009-03-11 100.779 45,165 -1,813 0.00% 4,551,706
2009-03-12 2009-03-10 98.552 46,978 +5,766 0.00% 4,629,757
2009-03-11 2009-03-09 86.495 41,212 -1,365 0.00% 3,564,622
2009-03-10 2009-03-06 114.016 42,577 -4,273 0.00% 4,854,451
2009-03-09 2009-03-05 117.423 46,850 +2,739 0.00% 5,501,276
2009-03-06 2009-03-04 115.851 44,111 +11,989 0.00% 5,110,283
2009-03-05 2009-03-03 121.224 32,122 +1,221 0.00% 3,893,948
2009-03-04 2009-03-02 149.269 30,901 -5,799 0.00% 4,612,560
2009-03-03 2009-02-27 149.269 36,700 -763 0.00% 5,478,171
2009-03-02 2009-02-26 150.579 37,463 -5,647 0.00% 5,641,160
2009-02-25 2009-02-23 144.944 43,110 +4,426 0.00% 6,248,546
2009-02-24 2009-02-20 143.634 38,684 +3,968 0.00% 5,556,326
2009-02-23 2009-02-19 147.041 34,716 -305 0.00% 5,104,678
2009-02-20 2009-02-18 148.614 35,021 +1,220 0.00% 5,204,601
2009-02-18 2009-02-16 154.642 33,801 -152 0.00% 5,227,059
2009-02-17 2009-02-13 159.884 33,953 -305 0.00% 5,428,549
2009-02-16 2009-02-12 153.332 34,258 +4,578 0.00% 5,252,834
2009-02-13 2009-02-11 157.132 29,680 +2,594 0.00% 4,663,682
2009-02-12 2009-02-10 165.126 27,086 -915 0.00% 4,472,612
2009-02-11 2009-02-09 163.816 28,001 +152 0.00% 4,587,007
2009-02-10 2009-02-06 162.767 27,849 -4,578 0.00% 4,532,909
2009-02-06 2009-02-04 155.035 32,427 -2,594 0.00% 5,027,329
2009-02-04 2009-02-02 153.332 35,021 +610 0.00% 5,369,826
2009-02-03 2009-01-30 159.360 34,411 +2,900 0.00% 5,483,738
2009-02-02 2009-01-29 164.078 31,511 -6,868 0.00% 5,170,259
2009-01-30 2009-01-23 150.579 38,379 +4,273 0.00% 5,779,090
2009-01-29 2009-01-22 149.400 34,106 -9,004 0.00% 5,095,437
2009-01-23 2009-01-21 144.158 43,110 +10,836 0.00% 6,214,648
2009-01-22 2009-01-20 150.711 32,274 +2,894 0.00% 4,864,032
2009-01-21 2009-01-19 163.292 29,380 +3,815 0.00% 4,797,507
2009-01-20 2009-01-16 168.272 25,565 +458 0.00% 4,301,864
2009-01-19 2009-01-15 172.989 25,107 +3,663 0.00% 4,343,247
2009-01-16 2009-01-14 183.474 21,444 +763 0.00% 3,934,410
2009-01-15 2009-01-13 191.337 20,681 -4,731 0.00% 3,957,038
2009-01-14 2009-01-12 193.303 25,412 +23 0.00% 4,912,207
2009-01-09 2009-01-07 196.579 25,389 +305 0.00% 4,990,944
2009-01-05 2008-12-31 193.172 25,084 +916 0.00% 4,845,517
2009-01-02 2008-12-29 192.647 24,168 -611 0.00% 4,655,902
2008-12-30 2008-12-24 193.827 24,779 +306 0.00% 4,802,836
2008-12-29 2008-12-22 194.089 24,473 +610 0.00% 4,749,939
2008-12-23 2008-12-19 200.642 23,863 +4,578 0.00% 4,787,911
2008-12-22 2008-12-18 213.878 19,285 +458 0.00% 4,124,636
2008-12-18 2008-12-16 220.693 18,827 +305 0.00% 4,154,981
2008-12-17 2008-12-15 220.693 18,522 -457 0.00% 4,087,669
2008-12-16 2008-12-12 215.582 18,979 +152 0.00% 4,091,523
2008-12-10 2008-12-08 224.100 18,827 -305 0.00% 4,219,131
2008-12-08 2008-12-04 205.884 19,132 +153 0.00% 3,938,967
2008-12-03 2008-12-01 221.217 18,979 -153 0.00% 4,198,475
2008-12-02 2008-11-28 219.382 19,132 -1,221 0.00% 4,197,219
2008-12-01 2008-11-27 214.009 20,353 -305 0.00% 4,355,725
2008-11-28 2008-11-26 212.305 20,658 +153 0.00% 4,385,803
2008-11-27 2008-11-25 200.511 20,505 -2,595 0.00% 4,111,469
2008-11-26 2008-11-24 195.924 23,100 +763 0.00% 4,525,838
2008-11-25 2008-11-21 201.952 22,337 -610 0.00% 4,511,005
2008-11-24 2008-11-20 198.152 22,947 +1,984 0.00% 4,546,985
2008-11-21 2008-11-19 207.587 20,963 -763 0.00% 4,351,655
2008-11-20 2008-11-18 210.786 21,726 +3,967 0.00% 4,579,528
2008-11-19 2008-11-17 218.657 17,759 +314 0.00% 3,883,125
2008-11-18 2008-11-14 219.591 17,445 -749 0.00% 3,830,758
2008-11-17 2008-11-13 215.722 18,194 +4,197 0.00% 3,924,841
2008-11-14 2008-11-12 230.130 13,997 +150 0.00% 3,221,128
2008-11-13 2008-11-11 234.799 13,847 -450 0.00% 3,251,264
2008-11-12 2008-11-10 246.272 14,297 +150 0.00% 3,520,955
2008-11-11 2008-11-07 245.472 14,147 -37 0.00% 3,472,690
2008-11-10 2008-11-06 241.870 14,184 -1,349 0.00% 3,430,682
2008-11-07 2008-11-05 253.343 15,533 +1,499 0.00% 3,935,176
2008-11-05 2008-11-03 246.806 14,034 -300 0.00% 3,463,675
2008-11-04 2008-10-31 245.472 14,334 -2,399 0.00% 3,518,594
2008-11-03 2008-10-30 254.544 16,733 -450 0.00% 4,259,279
2008-10-31 2008-10-29 229.863 17,183 +300 0.00% 3,949,737
2008-10-30 2008-10-28 240.136 16,883 -899 0.00% 4,054,208
2008-10-29 2008-10-27 200.113 17,782 +1,199 0.00% 3,558,408
2008-10-28 2008-10-24 234.799 16,583 +1,949 0.00% 3,893,675
2008-10-27 2008-10-23 268.418 14,634 +1,199 0.00% 3,928,031
2008-10-24 2008-10-22 276.956 13,435 +1,499 0.00% 3,720,908
2008-10-23 2008-10-21 285.228 11,936 -1,011 0.00% 3,404,477
2008-10-21 2008-10-17 280.692 12,947 +749 0.00% 3,634,116
2008-10-20 2008-10-16 289.497 12,198 +150 0.00% 3,531,281
2008-10-16 2008-10-14 306.573 12,048 -1,499 0.00% 3,693,592
2008-10-15 2008-10-13 305.506 13,547 -150 0.00% 4,138,686
2008-10-14 2008-10-10 292.965 13,697 +1,799 0.00% 4,012,746
2008-10-13 2008-10-09 314.844 11,898 +300 0.00% 3,746,018
2008-10-10 2008-10-08 308.974 11,598 +107 0.00% 3,583,485
2008-10-08 2008-10-03 328.719 11,491 -129 0.00% 3,777,308
2008-09-24 2008-09-22 336.190 11,620 -750 0.00% 3,906,525
2008-09-23 2008-09-19 329.519 12,370 -1,499 0.00% 4,076,154
2008-09-22 2008-09-18 306.573 13,869 +1,349 0.00% 4,251,861
2008-09-18 2008-09-16 314.844 12,520 -899 0.00% 3,941,851
2008-09-10 2008-09-08 330.053 13,419 -150 0.00% 4,428,980
2008-09-09 2008-09-05 312.977 13,569 -450 0.00% 4,246,780
2008-08-20 2008-08-18 335.762 14,019 +160 0.00% 4,707,046
2008-08-04 2008-07-31 347.908 13,859 -309 0.00% 4,821,652
2008-07-29 2008-07-25 346.288 14,168 -30,974 0.00% 4,906,212
2008-07-25 2008-07-23 346.828 45,142 -148 0.00% 15,656,511
2008-07-23 2008-07-21 337.111 45,290 -297 0.00% 15,267,778
2008-07-22 2008-07-18 323.886 45,587 -148 0.00% 14,764,996
2008-07-18 2008-07-16 304.453 45,735 +148 0.00% 13,924,155
2008-07-17 2008-07-15 304.993 45,587 +148 0.00% 13,903,704
2008-07-16 2008-07-14 314.709 45,439 +445 0.00% 14,300,077
2008-07-15 2008-07-11 320.917 44,994 -148 0.00% 14,439,346
2008-07-14 2008-07-10 320.107 45,142 +148 0.00% 14,450,290
2008-07-10 2008-07-08 312.550 44,994 +148 0.00% 14,062,879
2008-07-09 2008-07-07 320.377 44,846 +21 0.00% 14,367,642
2008-07-04 2008-07-02 320.107 44,825 +149 0.00% 14,348,815
2008-07-02 2008-06-27 329.014 44,676 +148 0.00% 14,699,043
2008-06-24 2008-06-20 335.762 44,528 +148 0.00% 14,950,807
2008-06-23 2008-06-19 335.762 44,380 +889 0.00% 14,901,114
2008-06-18 2008-06-16 339.541 43,491 -296 0.00% 14,766,960
2008-06-17 2008-06-13 335.492 43,787 +148 0.00% 14,690,189
2008-06-12 2008-06-10 344.939 43,639 +445 0.00% 15,052,780
2008-06-04 2008-06-02 354.655 43,194 -149 0.00% 15,318,980
2008-06-02 2008-05-29 354.115 43,343 +149 0.00% 15,348,427
2008-05-26 2008-05-22 356.815 43,194 -149 0.00% 15,412,246
2008-05-22 2008-05-20 367.929 43,343 +297 0.00% 15,947,155
2008-05-21 2008-05-19 370.111 43,046 +448 0.00% 15,931,804
2008-05-07 2008-05-05 371.748 42,598 +45 0.00% 15,835,704
2008-05-06 2008-05-02 371.748 42,553 -146 0.00% 15,818,975
2008-04-15 2008-04-11 362.202 42,699 -5,867 0.00% 15,465,647
2008-04-03 2008-04-01 351.837 48,566 -146 0.00% 17,087,335
2008-03-27 2008-03-25 346.383 48,712 -440 0.00% 16,872,987
2008-03-26 2008-03-20 329.200 49,152 -3,667 0.00% 16,180,829
2008-03-20 2008-03-18 336.877 52,819 -1,906 0.00% 17,793,524
2008-03-19 2008-03-17 330.442 54,725 +3,381 0.00% 18,083,437
2008-03-18 2008-03-14 343.872 51,344 +143 0.00% 17,655,779
2008-03-17 2008-03-13 342.753 51,201 -3,574 0.00% 17,549,302
2008-03-13 2008-03-11 343.872 54,775 +143 0.00% 18,835,605
2008-03-11 2008-03-07 328.483 54,632 +429 0.00% 17,945,704
2008-02-29 2008-02-27 345.831 54,203 -7,291 0.00% 18,745,071
2008-02-27 2008-02-25 325.965 61,494 -572 0.00% 20,044,904
2008-02-25 2008-02-21 319.530 62,066 +143 0.00% 19,831,938
2008-02-13 2008-02-11 305.820 61,923 +3,574 0.00% 18,937,274
2008-02-12 2008-02-06 318.690 58,349 +286 0.00% 18,595,268
2008-01-29 2008-01-25 337.157 58,063 +2,859 0.00% 19,576,355
2008-01-25 2008-01-23 325.126 55,204 -857 0.00% 17,948,245
2008-01-24 2008-01-22 292.110 56,061 +4,431 0.00% 16,375,955
2008-01-23 2008-01-21 317.851 51,630 +3,431 0.00% 16,410,649
2008-01-21 2008-01-17 332.960 48,199 -1,143 0.00% 16,048,347
2008-01-18 2008-01-16 321.768 49,342 +1,143 0.00% 15,876,687
2008-01-17 2008-01-15 337.997 48,199 +286 0.00% 16,291,095
2008-01-16 2008-01-14 345.271 47,913 +11 0.00% 16,542,983
2008-01-15 2008-01-11 345.831 47,902 +714 0.00% 16,565,991
2008-01-14 2008-01-10 353.385 47,188 +143 0.00% 16,675,552
2008-01-11 2008-01-09 357.862 47,045 +143 0.00% 16,835,628
2008-01-09 2008-01-07 357.582 46,902 +143 0.00% 16,771,331
2007-12-11 2007-12-07 382.484 46,759 -286 0.00% 17,884,592
2007-12-10 2007-12-06 373.811 47,045 -714 0.00% 17,585,926
2007-11-29 2007-11-27 366.256 47,759 -143 0.00% 17,492,029
2007-11-23 2007-11-21 368.774 47,902 +286 0.00% 17,665,029
2007-11-22 2007-11-20 382.032 47,616 +286 0.00% 18,190,857
2007-11-21 2007-11-19 382.880 47,330 +747 0.00% 18,121,717
2007-11-14 2007-11-12 387.401 46,583 +141 0.00% 18,046,312
2007-11-13 2007-11-09 398.421 46,442 +1,133 0.00% 18,503,487
2007-11-06 2007-11-02 419.049 45,309 +566 0.00% 18,986,687
2007-11-02 2007-10-31 428.091 44,743 -425 0.00% 19,154,079
2007-10-31 2007-10-29 423.570 45,168 -21,517 0.00% 19,131,809
2007-10-24 2007-10-22 411.137 66,685 +21,092 0.00% 27,416,670
2007-10-23 2007-10-18 425.548 45,593 -21,800 0.00% 19,402,009
2007-10-18 2007-10-16 420.744 67,393 +21,942 0.00% 28,355,221
2007-10-17 2007-10-15 431.764 45,451 -21,234 0.00% 19,624,127
2007-10-12 2007-10-10 421.592 66,685 -283 0.00% 28,113,863
2007-10-10 2007-10-08 423.287 66,968 +283 0.00% 28,346,712
2007-10-09 2007-10-05 426.113 66,685 -2,689 0.00% 28,415,353
2007-10-08 2007-10-04 421.027 69,374 +24,065 0.00% 29,208,319
2007-10-04 2007-10-02 406.898 45,309 +1,139 0.00% 18,436,162
2007-09-27 2007-09-24 404.920 44,170 -425 0.00% 17,885,338
2007-09-24 2007-09-20 399.552 44,595 +142 0.00% 17,818,007
2007-09-21 2007-09-19 399.552 44,453 -708 0.00% 17,761,271
2007-09-19 2007-09-17 389.662 45,161 +1,539 0.00% 17,597,516
2007-09-05 2007-09-03 395.313 43,622 -283 0.00% 17,244,350
2007-09-04 2007-08-31 394.748 43,905 +283 0.00% 17,331,412
2007-08-30 2007-08-28 395.031 43,622 -425 0.00% 17,232,024
2007-08-29 2007-08-27 398.704 44,047 +142 0.00% 17,561,714
2007-08-23 2007-08-21 390.227 43,905 -284 0.00% 17,132,913
2007-08-22 2007-08-20 395.313 44,189 +284 0.00% 17,468,493
2007-08-20 2007-08-16 384.576 43,905 +566 0.00% 16,884,790
2007-08-15 2007-08-13 403.040 43,339 +405 0.00% 17,467,346
2007-08-09 2007-08-07 407.889 42,934 -701 0.00% 17,512,303
2007-08-07 2007-08-03 411.027 43,635 -140 0.00% 17,935,142
2007-08-02 2007-07-31 411.597 43,775 +280 0.00% 18,017,659
2007-08-01 2007-07-30 403.040 43,495 -841 0.00% 17,530,220
2007-07-31 2007-07-27 402.469 44,336 -1,122 0.00% 17,843,884
2007-07-27 2007-07-25 410.171 45,458 +140 0.00% 18,645,545
2007-07-26 2007-07-24 414.449 45,318 +281 0.00% 18,782,016
2007-07-25 2007-07-23 413.023 45,037 +420 0.00% 18,601,325
2007-07-12 2007-07-10 414.449 44,617 +281 0.00% 18,491,487
2007-06-26 2007-06-22 415.020 44,336 0.00% 18,400,320

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