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: TARZAN STOCK & SHARES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 150.400 0 +0
2025-10-13 2025-10-09 149.800 0 +0
2025-10-10 2025-10-08 119.000 0 +0
2025-10-09 2025-10-06 120.200 0 +0
2025-10-08 2025-10-03 119.300 0 +0
2025-10-06 2025-10-02 120.400 0 +0
2025-10-03 2025-09-30 118.500 0 +0
2025-10-02 2025-09-29 117.400 0 +0
2025-09-30 2025-09-26 118.200 0 +0
2025-09-29 2025-09-25 114.500 0 +0
2025-09-26 2025-09-24 118.200 0 +0
2025-09-25 2025-09-23 117.900 0 +0
2025-09-24 2025-09-22 117.000 0 +0
2025-09-23 2025-09-19 118.400 0 +0
2025-09-22 2025-09-18 118.600 0 +0
2025-09-19 2025-09-17 119.200 0 +0
2025-09-18 2025-09-16 118.800 0 +0
2025-09-17 2025-09-15 119.400 0 +0
2025-09-16 2025-09-12 119.300 0 +0
2025-09-15 2025-09-11 118.600 0 +0
2025-09-12 2025-09-10 118.700 0 +0
2025-09-11 2025-09-09 115.900 0 +0
2025-09-10 2025-09-08 114.700 0 +0
2025-09-09 2025-09-05 114.000 0 +0
2025-09-08 2025-09-04 113.200 0 +0
2025-09-05 2025-09-03 113.200 0 +0
2025-09-04 2025-09-02 113.100 0 +0
2025-09-03 2025-09-01 111.900 0 +0
2025-09-02 2025-08-29 111.400 0 +0
2025-09-01 2025-08-28 112.500 0 +0
2025-08-29 2025-08-27 111.800 0 +0
2025-08-28 2025-08-26 111.500 0 +0
2025-08-27 2025-08-25 113.200 0 +0
2025-08-26 2025-08-22 112.800 0 +0
2025-08-25 2025-08-21 112.000 0 +0
2025-08-22 2025-08-20 112.300 0 +0
2025-08-21 2025-08-19 111.600 0 +0
2025-08-20 2025-08-18 112.500 0 +0
2025-08-19 2025-08-15 113.400 0 +0
2025-08-18 2025-08-14 113.700 0 +0
2025-08-15 2025-08-13 114.700 0 +0
2025-08-14 2025-08-12 114.700 0 +0
2025-08-13 2025-08-11 117.315 0 +0
2025-08-12 2025-08-08 115.798 0 +0
2025-08-11 2025-08-07 115.697 0 +0
2025-08-08 2025-08-06 114.382 0 +0
2025-08-07 2025-08-05 114.888 0 +0
2025-08-06 2025-08-04 114.786 0 +0
2025-08-05 2025-08-01 114.180 0 +0
2025-08-04 2025-07-31 115.899 0 +0
2025-08-01 2025-07-30 115.090 0 +0
2025-07-31 2025-07-29 124.293 0 +0
2025-07-30 2025-07-28 124.900 0 +0
2025-07-29 2025-07-25 124.900 0 +0
2025-07-28 2025-07-24 124.192 0 +0
2025-07-25 2025-07-23 122.574 0 +0
2025-07-24 2025-07-22 123.383 0 +0
2025-07-23 2025-07-21 124.697 0 +0
2025-07-22 2025-07-18 123.990 0 +0
2025-07-21 2025-07-17 123.383 0 +0
2025-07-18 2025-07-16 124.495 0 +0
2025-07-17 2025-07-15 124.799 0 +0
2025-07-16 2025-07-14 122.371 0 +0
2025-07-15 2025-07-11 122.877 0 +0
2025-07-14 2025-07-10 121.967 0 +0
2025-07-11 2025-07-09 121.967 0 +0
2025-07-10 2025-07-08 121.866 0 +0
2025-07-09 2025-07-07 119.944 0 +0
2025-07-08 2025-07-04 119.540 0 +0
2025-07-07 2025-07-03 119.944 0 +0
2025-07-04 2025-07-02 119.641 0 +0
2025-07-03 2025-06-30 118.933 0 +0
2025-07-02 2025-06-27 119.337 0 +0
2025-06-30 2025-06-26 120.652 0 +0
2025-06-27 2025-06-25 119.843 0 +0
2025-06-26 2025-06-24 118.933 0 +0
2025-06-25 2025-06-23 115.798 0 +0
2025-06-24 2025-06-20 114.180 0 +0
2025-06-23 2025-06-19 114.180 0 +0
2025-06-20 2025-06-18 115.899 0 +0
2025-06-19 2025-06-17 115.697 0 +0
2025-06-18 2025-06-16 116.101 0 +0
2025-06-17 2025-06-13 116.101 0 +0
2025-06-16 2025-06-12 115.494 0 +0
2025-06-13 2025-06-11 117.011 0 +0
2025-06-12 2025-06-10 116.708 0 +0
2025-06-11 2025-06-09 117.112 0 +0
2025-06-10 2025-06-06 114.584 0 +0
2025-06-09 2025-06-05 114.584 0 +0
2025-06-06 2025-06-04 114.078 0 +0
2025-06-05 2025-06-03 113.371 0 +0
2025-06-04 2025-06-02 110.943 0 +0
2025-06-03 2025-05-30 111.044 0 +0
2025-06-02 2025-05-29 110.741 0 +0
2025-05-30 2025-05-28 109.629 0 +0
2025-05-29 2025-05-27 110.438 0 +0
2025-05-28 2025-05-26 110.134 0 +0
2025-05-27 2025-05-23 110.235 0 +0
2025-05-26 2025-05-22 110.741 0 +0
2025-05-23 2025-05-21 111.044 0 -2,076
2025-05-16 2025-05-14 112.865 2,076 -198 0.00% 234,307
2025-05-14 2025-05-12 113.776 2,274 -169 0.00% 258,727
2025-05-12 2025-05-08 111.321 2,443 -196 0.00% 271,956
2025-05-09 2025-05-07 112.958 2,639 -293 0.00% 298,095
2025-05-07 2025-05-02 110.707 2,932 -2,541 0.00% 324,592
2025-05-06 2025-04-30 110.809 5,473 -391 0.00% 606,458
2025-05-02 2025-04-29 108.149 5,864 -1,955 0.00% 634,185
2025-04-30 2025-04-28 107.637 7,819 -1,955 0.00% 841,616
2025-04-29 2025-04-25 107.228 9,774 -1,270 0.00% 1,048,046
2025-04-28 2025-04-24 106.205 11,044 -2,932 0.00% 1,172,926
2025-04-25 2025-04-23 105.796 13,976 -2,248 0.00% 1,478,598
2025-04-24 2025-04-22 103.340 16,224 +977 0.00% 1,676,587
2025-04-15 2025-04-11 98.275 15,247 -6,744 0.00% 1,498,403
2025-04-11 2025-04-09 95.973 21,991 -2,052 0.00% 2,110,545
2025-04-10 2025-04-08 96.741 24,043 +806 0.00% 2,325,932
2025-04-09 2025-04-07 100.322 23,237 -7,721 0.00% 2,331,173
2025-04-07 2025-04-02 109.684 30,958 -2,541 0.00% 3,395,584
2025-04-03 2025-04-01 108.456 33,499 -489 0.00% 3,633,160
2025-04-02 2025-03-31 107.842 33,988 -1,466 0.00% 3,665,330
2025-03-31 2025-03-27 109.070 35,454 -977 0.00% 3,866,956
2025-03-10 2025-03-06 110.093 36,431 -293 0.00% 4,010,792
2025-03-06 2025-03-04 108.353 36,724 +171 0.00% 3,979,172
2025-03-04 2025-02-28 114.870 36,553 +1,064 0.00% 4,198,843
2025-02-26 2025-02-24 115.081 35,489 -474 0.00% 4,084,101
2025-02-25 2025-02-21 112.552 35,963 -285 0.00% 4,047,690
2025-02-21 2025-02-19 105.912 36,248 +569 0.00% 3,839,107
2025-02-04 2025-01-28 102.698 35,679 -474 0.00% 3,664,162
2025-01-22 2025-01-20 99.695 36,153 -190 0.00% 3,604,256
2025-01-03 2024-12-31 100.696 36,343 -474 0.00% 3,659,583
2024-12-23 2024-12-19 96.954 36,817 +474 0.00% 3,569,573
2024-11-18 2024-11-14 96.269 36,343 +949 0.00% 3,498,722
2024-11-15 2024-11-13 98.851 35,394 +949 0.00% 3,498,747
2024-11-11 2024-11-07 101.223 34,445 -474 0.00% 3,486,612
2024-11-01 2024-10-30 101.486 34,919 -285 0.00% 3,543,792
2024-10-25 2024-10-23 100.854 35,204 -15,562 0.00% 3,550,455
2024-10-23 2024-10-21 104.558 50,766 +474 0.00% 5,307,987
2024-10-22 2024-10-18 104.291 50,292 +616 0.00% 5,245,012
2024-10-14 2024-10-09 102.584 49,676 +937 0.00% 5,095,968
2024-10-07 2024-10-03 107.119 48,739 +4,687 0.00% 5,220,849
2024-10-02 2024-09-27 105.411 44,052 -469 0.00% 4,643,585
2024-09-26 2024-09-24 102.211 44,521 -281 0.00% 4,550,522
2024-09-24 2024-09-20 100.930 44,802 -187 0.00% 4,521,883
2024-09-12 2024-09-10 95.863 44,989 +656 0.00% 4,312,759
2024-09-11 2024-09-09 98.263 44,333 -3,281 0.00% 4,356,298
2024-09-05 2024-09-03 99.863 47,614 +281 0.00% 4,754,899
2024-08-13 2024-08-09 98.969 47,333 +618 0.00% 4,684,480
2024-08-06 2024-08-02 98.104 46,715 +1,018 0.00% 4,582,917
2024-08-05 2024-08-01 99.833 45,697 +277 0.00% 4,562,088
2024-08-02 2024-07-31 103.617 45,420 +2,683 0.00% 4,706,286
2024-07-23 2024-07-19 107.617 42,737 -15,448 0.00% 4,599,222
2024-05-27 2024-05-23 121.400 58,185 +185 0.00% 7,063,661
2024-05-24 2024-05-22 124.535 58,000 -185 0.00% 7,223,032
2024-05-16 2024-05-13 119.469 58,185 -185 0.00% 6,951,279
2024-05-14 2024-05-10 119.250 58,370 +641 0.00% 6,960,620
2024-05-10 2024-05-08 116.517 57,729 -183 0.00% 6,726,432
2024-04-12 2024-04-10 108.975 57,912 -183 0.00% 6,310,986
2024-03-19 2024-03-15 96.515 58,095 +2,744 0.00% 5,607,031
2024-03-05 2024-03-01 100.763 55,351 +1,944 0.00% 5,577,323
2024-02-14 2024-02-07 92.663 53,407 -265 0.00% 4,948,867
2024-02-07 2024-02-05 90.851 53,672 +265 0.00% 4,876,144
2024-01-25 2024-01-23 91.021 53,407 -177 0.00% 4,861,143
2024-01-24 2024-01-22 89.775 53,584 +177 0.00% 4,810,484
2024-01-19 2024-01-17 92.323 53,407 +882 0.00% 4,930,718
2023-12-07 2023-12-05 96.118 52,525 +1,325 0.00% 5,048,615
2023-12-05 2023-12-01 97.081 51,200 -177 0.00% 4,970,558
2023-12-04 2023-11-30 97.987 51,377 +177 0.00% 5,034,301
2023-11-30 2023-11-28 101.159 51,200 -89 0.00% 5,179,356
2023-11-29 2023-11-27 100.933 51,289 +89 0.00% 5,176,739
2023-11-27 2023-11-23 103.368 51,200 -17,656 0.00% 5,292,455
2023-11-22 2023-11-20 103.085 68,856 -176 0.00% 7,098,025
2023-11-20 2023-11-16 100.933 69,032 +176 0.00% 6,967,589
2023-11-17 2023-11-15 103.482 68,856 -88 0.00% 7,125,325
2023-11-16 2023-11-14 99.573 68,944 -177 0.00% 6,864,987
2023-11-14 2023-11-10 98.271 69,121 +177 0.00% 6,792,565
2023-11-13 2023-11-09 100.876 68,944 +88 0.00% 6,954,801
2023-11-02 2023-10-31 101.556 68,856 -176 0.00% 6,992,725
2023-10-31 2023-10-27 102.915 69,032 -89 0.00% 7,104,438
2023-10-30 2023-10-26 100.706 69,121 -264 0.00% 6,960,911
2023-10-27 2023-10-25 100.819 69,385 +4,678 0.00% 6,995,358
2023-10-26 2023-10-24 101.952 64,707 -88 0.00% 6,597,025
2023-10-25 2023-10-20 103.935 64,795 -88 0.00% 6,734,446
2023-10-24 2023-10-19 105.124 64,883 +1,942 0.00% 6,820,767
2023-10-20 2023-10-18 107.730 62,941 +441 0.00% 6,780,606
2023-10-18 2023-10-16 110.166 62,500 +707 0.00% 6,885,358
2023-10-17 2023-10-13 110.853 61,793 +175 0.00% 6,849,951
2023-10-05 2023-10-03 108.218 61,618 +4,364 0.00% 6,668,172
2023-10-04 2023-09-29 111.655 57,254 -262 0.00% 6,392,708
2023-10-03 2023-09-28 108.275 57,516 +262 0.00% 6,227,557
2023-09-29 2023-09-27 109.536 57,254 -175 0.00% 6,271,349
2023-09-28 2023-09-26 108.218 57,429 +175 0.00% 6,214,847
2023-09-26 2023-09-22 110.567 57,254 -349 0.00% 6,330,388
2023-09-25 2023-09-21 108.963 57,603 +4,451 0.00% 6,276,577
2023-09-22 2023-09-20 109.650 53,152 +87 0.00% 5,828,124
2023-09-20 2023-09-18 110.280 53,065 -174 0.00% 5,852,024
2023-09-19 2023-09-15 113.087 53,239 -262 0.00% 6,020,662
2023-09-14 2023-09-12 110.051 53,501 -175 0.00% 5,887,847
2023-09-13 2023-09-11 109.994 53,676 +437 0.00% 5,904,030
2023-09-12 2023-09-07 111.197 53,239 +174 0.00% 5,920,013
2023-09-11 2023-09-06 113.030 53,065 +262 0.00% 5,997,945
2023-08-31 2023-08-29 114.348 52,803 -175 0.00% 6,037,906
2023-08-30 2023-08-28 111.770 52,978 -87 0.00% 5,921,341
2023-08-29 2023-08-25 111.598 53,065 +1,222 0.00% 5,921,945
2023-08-28 2023-08-24 112.400 51,843 +1,571 0.00% 5,827,152
2023-08-25 2023-08-23 112.858 50,272 +175 0.00% 5,673,612
2023-08-24 2023-08-22 113.087 50,097 -175 0.00% 5,665,341
2023-08-23 2023-08-21 113.030 50,272 +175 0.00% 5,682,252
2023-08-17 2023-08-15 118.702 50,097 +261 0.00% 5,946,599
2023-08-16 2023-08-14 120.191 49,836 +88 0.00% 5,989,849
2023-08-15 2023-08-11 123.413 49,748 +87 0.00% 6,139,525
2023-08-14 2023-08-10 123.065 49,661 +512 0.00% 6,111,540
2023-08-10 2023-08-08 123.297 49,149 +173 0.00% 6,059,911
2023-08-04 2023-08-02 128.391 48,976 +173 0.00% 6,288,062
2023-07-25 2023-07-21 133.253 48,803 -605 0.00% 6,503,150
2023-07-11 2023-07-07 123.760 49,408 +432 0.00% 6,114,725
2023-06-15 2023-06-13 132.095 48,976 -173 0.00% 6,469,503
2023-05-25 2023-05-23 130.127 49,149 -172 0.00% 6,395,624
2023-05-23 2023-05-19 129.664 49,321 +86 0.00% 6,395,166
2023-05-17 2023-05-15 131.632 49,235 -173 0.00% 6,480,916
2023-05-16 2023-05-12 132.571 49,408 +173 0.00% 6,550,065
2023-05-15 2023-05-11 133.155 49,235 +734 0.00% 6,555,909
2023-05-12 2023-05-10 133.623 48,501 +171 0.00% 6,480,853
2023-05-11 2023-05-09 133.857 48,330 -85 0.00% 6,469,304
2023-05-08 2023-05-04 133.272 48,415 +171 0.00% 6,452,382
2023-05-03 2023-04-28 135.727 48,244 -86 0.00% 6,548,032
2023-04-12 2023-04-06 131.285 48,330 -85 0.00% 6,345,003
2023-03-31 2023-03-29 131.753 48,415 -86 0.00% 6,378,802
2023-03-30 2023-03-28 131.636 48,501 -171 0.00% 6,384,463
2023-03-29 2023-03-27 129.882 48,672 +171 0.00% 6,321,622
2023-03-28 2023-03-24 132.688 48,501 +86 0.00% 6,435,493
2023-03-27 2023-03-23 134.441 48,415 +855 0.00% 6,508,981
2023-03-24 2023-03-22 134.441 47,560 -85 0.00% 6,394,034
2023-03-23 2023-03-21 132.220 47,645 +1,796 0.00% 6,299,632
2023-03-22 2023-03-20 133.272 45,849 +855 0.00% 6,110,405
2023-03-21 2023-03-17 137.364 44,994 +1,284 0.00% 6,180,559
2023-03-17 2023-03-15 137.832 43,710 +1,283 0.00% 6,024,623
2023-03-16 2023-03-14 137.013 42,427 +855 0.00% 5,813,065
2023-03-14 2023-03-10 138.416 41,572 +86 0.00% 5,754,239
2023-03-10 2023-03-08 145.080 41,486 +855 0.00% 6,018,782
2023-03-06 2023-03-02 152.948 40,631 +630 0.00% 6,214,410
2023-03-01 2023-02-27 151.285 40,001 +85 0.00% 6,051,553
2023-02-23 2023-02-21 152.235 39,916 +757 0.00% 6,076,613
2023-02-21 2023-02-17 146.416 39,159 +85 0.00% 5,733,519
2023-02-16 2023-02-14 149.029 39,074 -674 0.00% 5,823,152
2023-02-07 2023-02-03 148.673 39,748 +842 0.00% 5,909,438
2023-02-06 2023-02-02 150.098 38,906 +169 0.00% 5,839,696
2023-02-02 2023-01-31 154.847 38,737 +168 0.00% 5,998,327
2023-02-01 2023-01-30 158.291 38,569 -168 0.00% 6,105,132
2023-01-30 2023-01-26 153.897 38,737 -169 0.00% 5,961,527
2023-01-19 2023-01-17 151.166 38,906 +590 0.00% 5,881,276
2023-01-12 2023-01-10 153.066 38,316 +168 0.00% 5,864,887
2023-01-09 2023-01-05 155.441 38,148 +421 0.00% 5,929,772
2023-01-06 2023-01-04 156.272 37,727 -168 0.00% 5,895,691
2023-01-05 2023-01-03 154.254 37,895 +168 0.00% 5,845,445
2023-01-04 2022-12-30 154.135 37,727 -842 0.00% 5,815,051
2022-12-30 2022-12-28 154.729 38,569 -168 0.00% 5,967,732
2022-12-16 2022-12-14 152.235 38,737 -85 0.00% 5,897,128
2022-12-15 2022-12-13 153.423 38,822 -1,347 0.00% 5,956,168
2022-12-14 2022-12-12 149.741 40,169 -168 0.00% 6,014,959
2022-12-02 2022-11-30 142.735 40,337 +1,347 0.00% 5,757,509
2022-11-17 2022-11-15 149.504 38,990 -674 0.00% 5,829,154
2022-10-28 2022-10-26 134.423 39,664 -168 0.00% 5,331,746
2022-10-27 2022-10-25 132.879 39,832 +168 0.00% 5,292,840
2022-10-19 2022-10-17 141.190 39,664 +233 0.00% 5,600,162
2022-10-17 2022-10-13 140.234 39,431 +670 0.00% 5,529,585
2022-08-26 2022-08-24 147.401 38,761 +335 0.00% 5,713,428
2022-08-23 2022-08-19 150.627 38,426 +251 0.00% 5,787,978
2022-08-22 2022-08-18 149.074 38,175 +335 0.00% 5,690,891
2022-08-19 2022-08-17 153.852 37,840 -167 0.00% 5,821,751
2022-08-12 2022-08-10 152.293 38,007 +373 0.00% 5,788,201
2022-08-10 2022-08-08 153.614 37,634 -166 0.00% 5,781,116
2022-08-08 2022-08-04 151.692 37,800 +83 0.00% 5,733,976
2022-08-04 2022-08-02 149.891 37,717 +166 0.00% 5,653,436
2022-07-25 2022-07-21 153.014 37,551 +250 0.00% 5,745,815
2022-07-20 2022-07-18 154.095 37,301 -166 0.00% 5,747,882
2022-07-19 2022-07-15 150.371 37,467 +250 0.00% 5,633,963
2022-07-08 2022-07-06 160.340 37,217 +832 0.00% 5,967,375
2022-07-06 2022-07-04 161.781 36,385 +167 0.00% 5,886,413
2022-06-28 2022-06-24 165.745 36,218 +1,082 0.00% 6,002,944
2022-06-20 2022-06-16 165.745 35,136 -833 0.00% 5,823,608
2022-06-17 2022-06-15 165.264 35,969 -333 0.00% 5,944,393
2022-06-16 2022-06-14 164.544 36,302 -166 0.00% 5,973,266
2022-06-15 2022-06-13 160.700 36,468 +166 0.00% 5,860,421
2022-05-20 2022-05-18 165.264 36,302 +417 0.00% 5,999,426
2022-05-11 2022-05-06 169.114 35,885 +179 0.00% 6,068,647
2022-04-12 2022-04-08 182.030 35,706 +829 0.00% 6,499,550
2022-03-14 2022-03-10 168.148 34,877 +1,657 0.00% 5,864,500
2022-03-10 2022-03-08 165.251 33,220 -332 0.00% 5,489,640
2022-03-09 2022-03-07 162.958 33,552 +166 0.00% 5,467,552
2022-03-08 2022-03-04 172.280 33,386 -83 0.00% 5,751,750
2022-03-07 2022-03-03 172.280 33,469 +428 0.00% 5,766,050
2022-03-03 2022-03-01 175.459 33,041 +163 0.00% 5,797,353
2022-02-25 2022-02-23 185.241 32,878 -327 0.00% 6,090,356
2022-02-24 2022-02-22 182.184 33,205 +409 0.00% 6,049,429
2022-02-22 2022-02-18 202.970 32,796 +164 0.00% 6,656,618
2022-02-18 2022-02-16 205.171 32,632 -164 0.00% 6,695,150
2022-02-17 2022-02-15 201.748 32,796 +1,636 0.00% 6,616,517
2022-02-16 2022-02-14 205.294 31,160 +4,171 0.00% 6,396,948
2022-02-15 2022-02-11 205.416 26,989 -327 0.00% 5,543,968
2022-02-11 2022-02-09 201.136 27,316 -1,636 0.00% 5,494,240
2022-02-08 2022-02-04 194.656 28,952 -164 0.00% 5,635,679
2022-02-07 2022-01-31 188.176 29,116 +164 0.00% 5,478,920
2022-01-28 2022-01-26 191.966 28,952 -164 0.00% 5,557,799
2022-01-24 2022-01-20 191.477 29,116 -163 0.00% 5,575,042
2022-01-21 2022-01-19 189.276 29,279 +163 0.00% 5,541,813
2022-01-18 2022-01-14 192.333 29,116 -245 0.00% 5,599,962
2022-01-12 2022-01-10 189.031 29,361 -818 0.00% 5,550,153
2022-01-11 2022-01-07 185.363 30,179 -327 0.00% 5,594,080
2022-01-10 2022-01-06 182.184 30,506 +164 0.00% 5,557,714
2022-01-07 2022-01-05 183.285 30,342 -327 0.00% 5,561,225
2022-01-06 2022-01-04 178.516 30,669 -409 0.00% 5,474,912
2021-12-30 2021-12-28 176.804 31,078 -82 0.00% 5,494,725
2021-12-23 2021-12-21 173.503 31,160 +327 0.00% 5,406,354
2021-12-13 2021-12-09 177.171 30,833 -82 0.00% 5,462,718
2021-12-09 2021-12-07 175.582 30,915 +82 0.00% 5,428,106
2021-12-08 2021-12-06 176.438 30,833 -327 0.00% 5,440,098
2021-12-07 2021-12-03 174.726 31,160 -409 0.00% 5,444,454
2021-12-03 2021-12-01 171.180 31,569 -82 0.00% 5,403,977
2021-12-02 2021-11-30 168.734 31,651 +409 0.00% 5,340,614
2021-12-01 2021-11-29 172.280 31,242 +327 0.00% 5,382,381
2021-11-26 2021-11-24 178.027 30,915 -245 0.00% 5,503,707
2021-11-23 2021-11-19 175.093 31,160 +163 0.00% 5,455,884
2021-11-16 2021-11-12 176.315 30,997 +82 0.00% 5,465,244
2021-11-11 2021-11-09 178.149 30,915 +82 0.00% 5,507,487
2021-11-08 2021-11-04 180.106 30,833 -82 0.00% 5,553,198
2021-10-19 2021-10-15 182.683 30,915 +148 0.00% 5,647,658
2021-09-27 2021-09-23 164.822 30,767 +163 0.00% 5,071,066
2021-09-07 2021-09-03 172.705 30,604 -244 0.00% 5,285,477
2021-08-23 2021-08-19 176.524 30,848 +568 0.00% 5,445,418
2021-08-18 2021-08-16 180.959 30,280 -406 0.00% 5,479,433
2021-08-16 2021-08-12 184.664 30,686 -162 0.00% 5,666,614
2021-08-13 2021-08-11 183.423 30,848 +228 0.00% 5,658,247
2021-08-11 2021-08-09 183.051 30,620 +161 0.00% 5,605,026
2021-08-10 2021-08-06 182.307 30,459 +242 0.00% 5,552,874
2021-08-09 2021-08-05 183.672 30,217 +161 0.00% 5,550,006
2021-08-04 2021-08-02 186.154 30,056 +403 0.00% 5,595,036
2021-07-23 2021-07-21 185.285 29,653 +161 0.00% 5,494,256
2021-07-22 2021-07-20 185.533 29,492 +323 0.00% 5,471,745
2021-07-21 2021-07-19 187.395 29,169 +805 0.00% 5,466,117
2021-07-16 2021-07-14 191.242 28,364 -403 0.00% 5,424,385
2021-07-12 2021-07-08 189.753 28,767 +162 0.00% 5,458,615
2021-06-30 2021-06-28 192.979 28,605 -242 0.00% 5,520,174
2021-06-23 2021-06-21 187.643 28,847 +161 0.00% 5,412,936
2021-06-01 2021-05-28 205.017 28,686 -322 0.00% 5,881,126
2021-05-17 2021-05-13 196.578 29,008 -2,418 0.00% 5,702,344
2021-05-13 2021-05-11 196.827 31,426 +403 0.00% 6,185,470
2021-05-11 2021-05-07 202.793 31,023 +242 0.00% 6,291,239
2021-05-10 2021-05-06 200.294 30,781 +209 0.00% 6,165,242
2021-05-04 2021-04-30 190.548 30,572 -160 0.00% 5,825,425
2021-04-27 2021-04-23 187.799 30,732 +160 0.00% 5,771,434
2021-04-09 2021-04-07 189.673 30,572 -401 0.00% 5,798,685
2021-03-26 2021-03-24 184.800 30,973 +401 0.00% 5,723,812
2021-03-10 2021-03-08 186.299 30,572 -1,601 0.00% 5,695,546
2021-03-08 2021-03-04 193.487 32,173 +593 0.00% 6,225,064
2021-03-05 2021-03-03 190.814 31,580 -236 0.00% 6,025,907
2021-02-26 2021-02-24 189.796 31,816 +314 0.00% 6,038,539
2021-02-25 2021-02-23 194.124 31,502 +2,357 0.00% 6,115,284
2021-02-22 2021-02-18 191.450 29,145 +1,571 0.00% 5,579,825
2021-02-18 2021-02-16 193.360 27,574 -393 0.00% 5,331,706
2021-02-17 2021-02-11 186.104 27,967 -314 0.00% 5,204,775
2021-02-04 2021-02-02 178.848 28,281 +314 0.00% 5,058,011
2021-01-28 2021-01-26 180.503 27,967 -314 0.00% 5,048,133
2021-01-25 2021-01-21 186.486 28,281 -78 0.00% 5,274,011
2021-01-22 2021-01-20 183.304 28,359 +78 0.00% 5,198,309
2021-01-06 2021-01-04 174.393 28,281 -314 0.00% 4,932,011
2020-12-28 2020-12-22 167.646 28,595 +314 0.00% 4,793,851
2020-12-02 2020-11-30 171.974 28,281 -157 0.00% 4,863,610
2020-12-01 2020-11-27 175.157 28,438 -314 0.00% 4,981,110
2020-11-27 2020-11-25 174.393 28,752 -79 0.00% 5,014,150
2020-11-13 2020-11-11 171.847 28,831 -2,199 0.00% 4,954,526
2020-11-12 2020-11-10 167.774 31,030 -315 0.00% 5,206,020
2020-10-29 2020-10-27 157.590 31,345 +157 0.00% 4,939,666
2020-10-28 2020-10-23 154.917 31,188 -235 0.00% 4,831,553
2020-10-21 2020-10-19 145.115 31,423 +78 0.00% 4,559,961
2020-10-15 2020-10-12 150.733 31,345 -19 0.00% 4,724,728
2020-10-12 2020-10-08 148.554 31,364 +235 0.00% 4,659,251
2020-09-30 2020-09-28 149.451 31,129 -78 0.00% 4,652,270
2020-09-25 2020-09-23 146.119 31,207 -391 0.00% 4,559,929
2020-09-24 2020-09-22 148.298 31,598 +391 0.00% 4,685,913
2020-09-08 2020-09-04 152.656 31,207 +234 0.00% 4,763,926
2020-08-26 2020-08-24 157.270 30,973 -469 0.00% 4,871,123
2020-08-25 2020-08-21 154.963 31,442 -234 0.00% 4,872,341
2020-08-19 2020-08-17 158.808 31,676 +703 0.00% 5,030,404
2020-08-14 2020-08-12 162.801 30,973 +121 0.00% 5,042,420
2020-08-13 2020-08-11 154.802 30,852 -775 0.00% 4,775,963
2020-08-11 2020-08-07 152.093 31,627 +77 0.00% 4,810,256
2020-08-06 2020-08-04 153.512 31,550 +78 0.00% 4,843,315
2020-08-05 2020-08-03 152.738 31,472 +775 0.00% 4,806,981
2020-08-03 2020-07-30 159.833 30,697 -78 0.00% 4,906,408
2020-07-27 2020-07-23 163.962 30,775 +155 0.00% 5,045,916
2020-07-21 2020-07-17 167.058 30,620 +620 0.00% 5,115,303
2020-07-16 2020-07-14 166.542 30,000 +155 0.00% 4,996,247
2020-07-13 2020-07-09 169.122 29,845 -232 0.00% 5,047,434
2020-06-16 2020-06-12 167.058 30,077 +310 0.00% 5,024,590
2020-06-12 2020-06-10 176.862 29,767 +155 0.00% 5,264,643
2020-06-11 2020-06-09 178.668 29,612 -233 0.00% 5,290,709
2020-06-10 2020-06-08 179.829 29,845 -775 0.00% 5,366,989
2020-06-04 2020-06-02 158.543 30,620 -77 0.00% 4,854,600
2020-06-03 2020-06-01 157.382 30,697 -78 0.00% 4,831,168
2020-06-02 2020-05-29 152.093 30,775 +78 0.00% 4,680,672
2020-06-01 2020-05-28 156.737 30,697 -78 0.00% 4,811,368
2020-05-29 2020-05-27 157.640 30,775 +155 0.00% 4,851,384
2020-05-28 2020-05-26 159.446 30,620 +155 0.00% 4,882,250
2020-05-27 2020-05-25 153.899 30,465 +155 0.00% 4,688,544
2020-05-26 2020-05-22 159.962 30,310 +155 0.00% 4,848,462
2020-05-20 2020-05-18 169.896 30,155 -77 0.00% 5,123,202
2020-05-15 2020-05-13 172.476 30,232 +775 0.00% 5,214,284
2020-05-13 2020-05-11 178.826 29,457 +239 0.00% 5,267,685
2020-05-07 2020-05-05 173.234 29,218 +461 0.00% 5,061,547
2020-05-05 2020-04-29 177.526 28,757 +384 0.00% 5,105,106
2020-05-04 2020-04-28 176.485 28,373 +77 0.00% 5,007,416
2020-04-23 2020-04-21 174.274 28,296 +769 0.00% 4,931,266
2020-04-07 2020-04-03 174.534 27,527 -461 0.00% 4,804,409
2020-04-06 2020-04-02 170.373 27,988 -385 0.00% 4,768,389
2020-04-03 2020-04-01 165.561 28,373 +769 0.00% 4,697,451
2020-04-01 2020-03-30 170.373 27,604 +77 0.00% 4,702,966
2020-03-26 2020-03-24 169.462 27,527 -154 0.00% 4,664,787
2020-03-25 2020-03-23 162.699 27,681 -230 0.00% 4,503,681
2020-03-24 2020-03-20 173.624 27,911 -154 0.00% 4,846,020
2020-03-23 2020-03-19 168.292 28,065 -2,153 0.00% 4,723,108
2020-03-18 2020-03-16 172.193 30,218 +461 0.00% 5,203,341
2020-03-16 2020-03-12 181.948 29,757 -7,689 0.00% 5,414,214
2020-03-12 2020-03-10 186.239 37,446 +231 0.00% 6,973,921
2020-03-11 2020-03-09 183.508 37,215 +308 0.00% 6,829,259
2020-03-10 2020-03-06 191.312 36,907 +538 0.00% 7,060,736
2020-03-09 2020-03-05 196.124 36,369 +231 0.00% 7,132,820
2020-03-06 2020-03-04 194.043 36,138 +1,768 0.00% 7,012,316
2020-03-05 2020-03-03 202.106 34,370 +769 0.00% 6,946,389
2020-03-03 2020-02-28 216.694 33,601 +830 0.00% 7,281,131
2020-03-02 2020-02-27 217.894 32,771 +2,250 0.00% 7,140,605
2020-02-28 2020-02-26 215.494 30,521 +150 0.00% 6,577,084
2020-02-26 2020-02-24 215.360 30,371 +525 0.00% 6,540,710
2020-02-25 2020-02-21 217.627 29,846 +750 0.00% 6,495,305
2020-02-24 2020-02-20 219.228 29,096 +7,499 0.00% 6,378,644
2020-02-19 2020-02-17 219.361 21,597 -150 0.00% 4,737,537
2020-02-14 2020-02-12 217.227 21,747 -150 0.00% 4,724,042
2020-02-13 2020-02-11 215.894 21,897 -3,150 0.00% 4,727,426
2020-02-05 2020-02-03 209.626 25,047 +225 0.00% 5,250,510
2020-02-03 2020-01-30 211.227 24,822 +225 0.00% 5,243,065
2020-01-31 2020-01-29 214.694 24,597 +450 0.00% 5,280,819
2020-01-21 2020-01-17 231.362 24,147 -375 0.00% 5,586,708
2020-01-16 2020-01-14 223.095 24,522 -1,650 0.00% 5,470,728
2020-01-15 2020-01-13 222.028 26,172 -375 0.00% 5,810,914
2020-01-14 2020-01-10 220.028 26,547 -450 0.00% 5,841,073
2020-01-08 2020-01-06 213.760 26,997 +300 0.00% 5,770,883
2020-01-03 2019-12-31 214.694 26,697 +375 0.00% 5,731,676
2019-12-17 2019-12-13 217.361 26,322 -75 0.00% 5,721,366
2019-12-16 2019-12-12 211.627 26,397 -1,499 0.00% 5,586,307
2019-12-13 2019-12-11 209.493 27,896 +1,574 0.00% 5,844,016
2019-12-12 2019-12-10 210.560 26,322 +225 0.00% 5,542,354
2019-12-03 2019-11-29 212.827 26,097 +1,500 0.00% 5,554,139
2019-11-27 2019-11-25 217.227 24,597 -150 0.00% 5,343,139
2019-11-25 2019-11-21 214.027 24,747 +150 0.00% 5,296,523
2019-11-21 2019-11-19 218.427 24,597 -1,500 0.00% 5,372,659
2019-11-18 2019-11-14 213.093 26,097 +1,500 0.00% 5,561,099
2019-11-15 2019-11-13 216.694 24,597 +150 0.00% 5,330,019
2019-11-13 2019-11-11 220.294 24,447 +375 0.00% 5,385,535
2019-11-11 2019-11-07 228.162 24,072 -525 0.00% 5,492,315
2019-11-08 2019-11-06 223.761 24,597 -225 0.00% 5,503,860
2019-11-06 2019-11-04 223.761 24,822 -450 0.00% 5,554,206
2019-11-04 2019-10-31 218.427 25,272 +150 0.00% 5,520,098
2019-10-31 2019-10-29 218.961 25,122 +300 0.00% 5,500,734
2019-10-30 2019-10-28 221.361 24,822 +600 0.00% 5,494,626
2019-10-28 2019-10-24 223.495 24,222 -450 0.00% 5,413,489
2019-10-21 2019-10-17 220.561 24,672 -375 0.00% 5,441,682
2019-10-17 2019-10-15 215.760 25,047 +150 0.00% 5,404,151
2019-10-16 2019-10-14 220.977 24,897 -150 0.00% 5,501,667
2019-10-15 2019-10-11 219.901 25,047 +139 0.00% 5,507,864
2019-10-11 2019-10-09 214.925 24,908 +1,190 0.00% 5,353,347
2019-10-09 2019-10-04 221.381 23,718 +149 0.00% 5,250,705
2019-10-08 2019-10-03 225.819 23,569 +74 0.00% 5,322,328
2019-09-23 2019-09-19 231.333 23,495 +74 0.00% 5,435,176
2019-09-13 2019-09-11 240.748 23,421 -372 0.00% 5,638,560
2019-09-06 2019-09-04 230.930 23,793 -223 0.00% 5,494,514
2019-09-05 2019-09-03 216.135 24,016 +149 0.00% 5,190,704
2019-09-04 2019-09-02 216.270 23,867 +298 0.00% 5,161,710
2019-08-28 2019-08-26 222.995 23,569 +446 0.00% 5,255,759
2019-08-26 2019-08-22 227.029 23,123 +223 0.00% 5,249,602
2019-08-21 2019-08-19 234.292 22,900 -372 0.00% 5,365,292
2019-08-19 2019-08-15 229.735 23,272 -297 0.00% 5,346,394
2019-08-16 2019-08-14 224.175 23,569 +710 0.00% 5,283,575
2019-08-15 2019-08-13 225.260 22,859 +369 0.00% 5,149,212
2019-08-14 2019-08-12 231.227 22,490 +516 0.00% 5,200,292
2019-08-09 2019-08-07 234.617 21,974 +369 0.00% 5,155,480
2019-08-08 2019-08-06 235.024 21,605 +221 0.00% 5,077,696
2019-08-07 2019-08-05 237.194 21,384 +295 0.00% 5,072,156
2019-08-02 2019-07-31 253.468 21,089 +74 0.00% 5,345,387
2019-07-23 2019-07-19 266.758 21,015 -148 0.00% 5,605,929
2019-07-16 2019-07-12 264.589 21,163 +148 0.00% 5,599,489
2019-06-26 2019-06-24 264.995 21,015 -737 0.00% 5,568,880
2019-06-05 2019-06-03 264.995 21,752 -148 0.00% 5,764,181
2019-06-04 2019-05-31 266.487 21,900 -74 0.00% 5,836,071
2019-05-21 2019-05-17 271.776 21,974 -147 0.00% 5,972,013
2019-05-17 2019-05-15 279.103 22,121 +151 0.00% 6,174,045
2019-05-15 2019-05-10 277.192 21,970 -367 0.00% 6,089,901
2019-05-14 2019-05-09 275.826 22,337 +220 0.00% 6,161,130
2019-05-08 2019-05-06 281.288 22,117 +73 0.00% 6,221,249
2019-05-07 2019-05-03 290.300 22,044 -366 0.00% 6,399,379
2019-04-18 2019-04-16 278.830 22,410 -439 0.00% 6,248,586
2019-04-17 2019-04-15 273.915 22,849 -73 0.00% 6,258,673
2019-04-09 2019-04-04 270.910 22,922 -220 0.00% 6,209,810
2019-04-04 2019-04-02 268.453 23,142 -732 0.00% 6,212,531
2019-04-02 2019-03-29 264.493 23,874 -293 0.00% 6,314,500
2019-03-19 2019-03-15 260.123 24,167 +219 0.00% 6,286,398
2019-03-12 2019-03-08 257.392 23,948 +147 0.00% 6,164,030
2019-03-11 2019-03-07 259.440 23,801 -366 0.00% 6,174,943
2019-03-04 2019-02-28 270.583 24,167 +1,165 0.00% 6,539,181
2019-02-26 2019-02-22 265.992 23,002 -72 0.00% 6,118,353
2019-02-22 2019-02-20 262.097 23,074 -144 0.00% 6,047,624
2019-02-21 2019-02-19 259.036 23,218 -862 0.00% 6,014,306
2019-02-20 2019-02-18 258.202 24,080 +503 0.00% 6,217,495
2019-02-18 2019-02-14 258.063 23,577 +359 0.00% 6,084,340
2019-02-15 2019-02-13 257.506 23,218 -215 0.00% 5,978,775
2019-02-14 2019-02-12 252.637 23,433 -432 0.00% 5,920,042
2019-01-29 2019-01-25 249.855 23,865 -215 0.00% 5,962,780
2019-01-14 2019-01-10 241.508 24,080 -360 0.00% 5,815,502
2019-01-11 2019-01-09 242.899 24,440 -359 0.00% 5,936,445
2019-01-10 2019-01-08 237.334 24,799 -719 0.00% 5,885,647
2019-01-09 2019-01-07 234.691 25,518 +216 0.00% 5,988,840
2019-01-08 2019-01-04 233.439 25,302 +1,078 0.00% 5,906,468
2019-01-07 2019-01-03 233.856 24,224 +1,150 0.00% 5,664,931
2019-01-03 2018-12-31 244.568 23,074 +216 0.00% 5,643,165
2019-01-02 2018-12-27 242.203 22,858 -719 0.00% 5,536,280
2018-12-27 2018-12-20 242.342 23,577 +934 0.00% 5,713,704
2018-12-21 2018-12-19 244.846 22,643 +360 0.00% 5,544,057
2018-12-20 2018-12-18 246.238 22,283 +215 0.00% 5,486,911
2018-12-13 2018-12-11 245.264 22,068 +360 0.00% 5,412,480
2018-12-12 2018-12-10 246.238 21,708 +287 0.00% 5,345,325
2018-12-05 2018-12-03 255.698 21,421 -215 0.00% 5,477,297
2018-11-28 2018-11-26 251.107 21,636 -216 0.00% 5,432,944
2018-11-23 2018-11-21 246.516 21,852 +72 0.00% 5,386,863
2018-11-21 2018-11-19 249.715 21,780 +2,875 0.00% 5,438,803
2018-11-20 2018-11-16 251.524 18,905 -216 0.00% 4,755,061
2018-11-19 2018-11-15 249.159 19,121 -503 0.00% 4,764,170
2018-11-13 2018-11-09 247.490 19,624 +1,869 0.00% 4,856,736
2018-11-12 2018-11-08 254.863 17,755 -72 0.00% 4,525,089
2018-11-08 2018-11-06 257.923 17,827 +144 0.00% 4,598,000
2018-11-07 2018-11-05 259.593 17,683 -72 0.00% 4,590,380
2018-11-06 2018-11-02 267.522 17,755 -359 0.00% 4,749,862
2018-11-01 2018-10-30 253.333 18,114 +287 0.00% 4,588,865
2018-10-31 2018-10-29 264.045 17,827 +144 0.00% 4,707,122
2018-10-30 2018-10-26 263.766 17,683 +288 0.00% 4,664,180
2018-10-26 2018-10-24 276.287 17,395 -144 0.00% 4,806,010
2018-10-15 2018-10-11 286.454 17,539 +254 0.00% 5,024,117
2018-10-02 2018-09-27 298.775 17,285 -214 0.00% 5,164,319
2018-09-18 2018-09-14 291.494 17,499 -1,286 0.00% 5,100,858
2018-08-17 2018-08-15 293.056 18,785 +118 0.00% 5,505,066
2018-08-14 2018-08-10 294.465 18,667 -71 0.00% 5,496,786
2018-07-27 2018-07-25 290.520 18,738 -142 0.00% 5,443,771
2018-06-21 2018-06-19 274.740 18,880 +71 0.00% 5,187,099
2018-06-11 2018-06-07 284.039 18,809 -1,277 0.00% 5,342,496
2018-05-29 2018-05-25 275.445 20,086 -1,420 0.00% 5,532,586
2018-05-28 2018-05-24 276.008 21,506 +1,988 0.00% 5,935,838
2018-05-17 2018-05-15 284.782 19,518 +903 0.00% 5,558,375
2018-05-11 2018-05-09 278.684 18,615 +705 0.00% 5,187,695
2018-05-10 2018-05-08 280.102 17,910 +71 0.00% 5,016,623
2018-05-04 2018-05-02 286.768 17,839 -846 0.00% 5,115,646
2018-05-03 2018-04-30 283.080 18,685 -776 0.00% 5,289,352
2018-04-23 2018-04-19 275.280 19,461 -282 0.00% 5,357,220
2018-04-19 2018-04-17 272.727 19,743 +141 0.00% 5,384,449
2018-04-18 2018-04-16 268.330 19,602 -282 0.00% 5,259,813
2018-04-13 2018-04-11 267.621 19,884 -493 0.00% 5,321,382
2018-04-12 2018-04-10 264.643 20,377 -141 0.00% 5,392,631
2018-04-10 2018-04-06 260.956 20,518 -353 0.00% 5,354,287
2018-04-09 2018-04-04 253.864 20,871 +353 0.00% 5,298,404
2018-04-06 2018-04-03 256.701 20,518 +352 0.00% 5,266,989
2018-04-04 2018-03-29 257.552 20,166 +141 0.00% 5,193,790
2018-04-03 2018-03-28 259.679 20,025 -564 0.00% 5,200,076
2018-03-28 2018-03-26 260.105 20,589 +141 0.00% 5,355,295
2018-03-27 2018-03-23 261.807 20,448 +141 0.00% 5,353,420
2018-03-20 2018-03-16 265.210 20,307 +141 0.00% 5,385,626
2018-03-15 2018-03-13 271.167 20,166 -423 0.00% 5,468,352
2018-03-14 2018-03-12 268.898 20,589 -141 0.00% 5,536,335
2018-03-09 2018-03-07 260.814 20,730 +141 0.00% 5,406,670
2018-03-08 2018-03-06 261.097 20,589 +846 0.00% 5,375,735
2018-03-07 2018-03-05 262.374 19,743 +564 0.00% 5,180,047
2018-03-06 2018-03-02 280.882 19,179 -141 0.00% 5,387,036
2018-03-05 2018-03-01 283.188 19,320 +308 0.00% 5,471,189
2018-02-27 2018-02-23 282.900 19,012 -278 0.00% 5,378,487
2018-02-26 2018-02-22 280.882 19,290 -763 0.00% 5,418,213
2018-02-22 2018-02-20 272.667 20,053 -1,180 0.00% 5,467,799
2018-02-21 2018-02-15 277.135 21,233 -3,886 0.00% 5,884,407
2018-02-13 2018-02-09 255.085 25,119 -69 0.00% 6,407,486
2018-02-09 2018-02-07 252.203 25,188 +278 0.00% 6,352,487
2018-02-08 2018-02-06 255.229 24,910 +693 0.00% 6,357,763
2018-02-06 2018-02-02 265.317 24,217 +139 0.00% 6,425,193
2018-02-05 2018-02-01 267.191 24,078 +278 0.00% 6,433,424
2018-02-01 2018-01-30 270.362 23,800 -2,082 0.00% 6,434,604
2018-01-30 2018-01-26 268.056 25,882 +555 0.00% 6,937,817
2018-01-26 2018-01-24 269.353 25,327 +833 0.00% 6,821,896
2018-01-25 2018-01-23 270.938 24,494 +139 0.00% 6,636,355
2018-01-23 2018-01-19 273.100 24,355 +485 0.00% 6,651,344
2018-01-22 2018-01-18 275.261 23,870 +139 0.00% 6,570,491
2018-01-18 2018-01-16 272.956 23,731 +139 0.00% 6,477,509
2018-01-15 2018-01-11 274.541 23,592 +833 0.00% 6,476,968
2018-01-12 2018-01-10 276.847 22,759 +138 0.00% 6,300,755
2018-01-05 2018-01-03 279.729 22,621 +1,388 0.00% 6,327,751
2018-01-02 2017-12-28 279.873 21,233 +694 0.00% 5,942,547
2017-12-22 2017-12-20 275.261 20,539 -1,527 0.00% 5,653,595
2017-12-19 2017-12-15 267.623 22,066 +833 0.00% 5,905,376
2017-12-18 2017-12-14 271.370 21,233 -139 0.00% 5,762,006
2017-12-14 2017-12-12 267.623 21,372 +1,388 0.00% 5,719,645
2017-12-13 2017-12-11 270.506 19,984 +1,388 0.00% 5,405,785
2017-12-12 2017-12-08 267.912 18,596 +139 0.00% 4,982,083
2017-12-04 2017-11-30 278.144 18,457 -139 0.00% 5,133,700
2017-11-28 2017-11-24 267.767 18,596 -347 0.00% 4,979,403
2017-11-27 2017-11-23 268.200 18,943 +139 0.00% 5,080,508
2017-11-08 2017-11-06 263.300 18,804 +208 0.00% 4,951,090
2017-10-19 2017-10-17 275.550 18,596 -694 0.00% 5,124,122
2017-10-18 2017-10-16 278.875 19,290 +694 0.00% 5,379,503
2017-10-17 2017-10-13 276.990 18,596 +116 0.00% 5,150,905
2017-10-10 2017-10-06 277.715 18,480 -207 0.00% 5,132,174
2017-09-14 2017-09-12 266.113 18,687 +207 0.00% 4,972,861
2017-09-12 2017-09-08 262.053 18,480 -345 0.00% 4,842,736
2017-09-06 2017-09-04 259.732 18,825 +345 0.00% 4,889,464
2017-08-30 2017-08-28 253.352 18,480 -138 0.00% 4,681,936
2017-08-17 2017-08-15 256.832 18,618 -69 0.00% 4,781,699
2017-08-11 2017-08-09 254.650 18,687 +127 0.00% 4,758,640
2017-08-10 2017-08-08 254.650 18,560 +69 0.00% 4,726,300
2017-08-03 2017-08-01 250.269 18,491 -1,370 0.00% 4,627,730
2017-06-30 2017-06-28 234.938 19,861 +137 0.00% 4,666,099
2017-06-29 2017-06-27 234.646 19,724 +68 0.00% 4,628,153
2017-05-29 2017-05-25 238.150 19,656 -273 0.00% 4,681,078
2017-05-19 2017-05-17 237.420 19,929 -137 0.00% 4,731,544
2017-05-17 2017-05-15 241.657 20,066 +417 0.00% 4,849,081
2017-05-05 2017-05-02 232.537 19,649 -680 0.00% 4,569,129
2017-04-27 2017-04-25 230.920 20,329 -136 0.00% 4,694,364
2017-04-24 2017-04-20 227.243 20,465 -4,079 0.00% 4,650,518
2017-04-21 2017-04-19 225.625 24,544 +136 0.00% 5,537,730
2017-04-20 2017-04-18 228.272 24,408 +136 0.00% 5,571,665
2017-04-10 2017-04-06 232.390 24,272 -680 0.00% 5,640,580
2017-03-29 2017-03-27 231.361 24,952 +680 0.00% 5,772,915
2017-03-28 2017-03-24 231.508 24,272 -1,360 0.00% 5,619,160
2017-03-10 2017-03-08 232.832 25,632 -204 0.00% 5,967,941
2017-03-06 2017-03-02 241.005 25,836 +451 0.00% 6,226,597
2017-03-02 2017-02-28 238.310 25,385 +668 0.00% 6,049,505
2017-02-14 2017-02-10 241.304 24,717 -7,349 0.00% 5,964,313
2017-02-10 2017-02-08 239.508 32,066 +6,681 0.00% 7,680,056
2017-02-02 2017-01-27 237.861 25,385 -468 0.00% 6,038,105
2017-02-01 2017-01-25 233.221 25,853 -1,336 0.00% 6,029,454
2017-01-26 2017-01-24 232.023 27,189 +1,336 0.00% 6,308,477
2017-01-20 2017-01-18 228.580 25,853 -468 0.00% 5,909,485
2017-01-12 2017-01-10 222.593 26,321 -200 0.00% 5,858,858
2017-01-09 2017-01-05 222.143 26,521 -468 0.00% 5,891,467
2017-01-05 2017-01-03 219.748 26,989 -133 0.00% 5,930,789
2016-12-29 2016-12-23 215.407 27,122 +467 0.00% 5,842,277
2016-12-28 2016-12-22 217.653 26,655 +334 0.00% 5,801,532
2016-12-15 2016-12-13 219.898 26,321 +134 0.00% 5,787,937
2016-12-08 2016-12-06 220.347 26,187 -134 0.00% 5,770,231
2016-12-07 2016-12-05 218.701 26,321 +134 0.00% 5,756,417
2016-12-01 2016-11-29 219.150 26,187 +134 0.00% 5,738,871
2016-11-30 2016-11-28 219.748 26,053 -134 0.00% 5,725,104
2016-11-22 2016-11-18 217.054 26,187 -67 0.00% 5,683,991
2016-11-21 2016-11-17 214.659 26,254 -200 0.00% 5,635,653
2016-11-18 2016-11-16 214.509 26,454 +4,142 0.00% 5,674,625
2016-11-17 2016-11-15 219.299 22,312 -268 0.00% 4,893,006
2016-11-14 2016-11-10 211.815 22,580 -133 0.00% 4,782,776
2016-11-11 2016-11-09 207.474 22,713 +601 0.00% 4,712,348
2016-11-04 2016-11-02 210.018 22,112 +134 0.00% 4,643,926
2016-11-03 2016-11-01 211.815 21,978 -134 0.00% 4,655,263
2016-10-31 2016-10-27 209.420 22,112 +134 0.00% 4,630,686
2016-10-24 2016-10-19 210.767 21,978 -201 0.00% 4,632,234
2016-10-20 2016-10-18 211.665 22,179 -133 0.00% 4,694,518
2016-10-18 2016-10-14 212.720 22,312 +173 0.00% 4,746,206
2016-10-17 2016-10-13 210.306 22,139 -331 0.00% 4,655,965
2016-10-04 2016-09-30 208.948 22,470 +132 0.00% 4,695,067
2016-09-23 2016-09-21 210.608 22,338 -132 0.00% 4,704,556
2016-09-21 2016-09-19 210.759 22,470 -2,983 0.00% 4,735,746
2016-09-15 2016-09-13 208.194 25,453 +132 0.00% 5,299,160
2016-09-13 2016-09-09 211.815 25,321 -928 0.00% 5,363,360
2016-09-09 2016-09-07 208.948 26,249 +199 0.00% 5,484,682
2016-09-07 2016-09-05 207.289 26,050 -132 0.00% 5,399,871
2016-09-06 2016-09-02 206.685 26,182 -133 0.00% 5,411,434
2016-09-05 2016-09-01 204.422 26,315 +133 0.00% 5,379,373
2016-09-01 2016-08-30 206.082 26,182 -265 0.00% 5,395,634
2016-08-31 2016-08-29 204.422 26,447 +331 0.00% 5,406,356
2016-08-22 2016-08-18 208.811 26,116 -133 0.00% 5,453,302
2016-08-19 2016-08-17 208.355 26,249 +211 0.00% 5,469,098
2016-08-11 2016-08-09 204.400 26,038 +328 0.00% 5,322,177
2016-08-08 2016-08-04 203.184 25,710 -328 0.00% 5,223,853
2016-08-05 2016-08-03 205.465 26,038 +131 0.00% 5,349,896
2016-07-28 2016-07-26 209.571 25,907 -329 0.00% 5,429,361
2016-07-25 2016-07-21 208.355 26,236 -263 0.00% 5,466,389
2016-07-22 2016-07-20 207.442 26,499 -263 0.00% 5,497,006
2016-07-20 2016-07-18 206.225 26,762 -723 0.00% 5,519,003
2016-07-14 2016-07-12 201.815 27,485 +132 0.00% 5,546,884
2016-07-05 2016-06-30 201.207 27,353 -132 0.00% 5,503,604
2016-06-28 2016-06-24 197.405 27,485 +921 0.00% 5,425,663
2016-06-22 2016-06-20 200.750 26,564 -132 0.00% 5,332,732
2016-06-20 2016-06-16 197.405 26,696 +395 0.00% 5,269,911
2016-06-17 2016-06-15 200.446 26,301 -132 0.00% 5,271,935
2016-06-16 2016-06-14 201.815 26,433 +132 0.00% 5,334,574
2016-06-15 2016-06-13 203.488 26,301 +197 0.00% 5,351,934
2016-06-14 2016-06-10 208.202 26,104 +131 0.00% 5,434,917
2016-06-06 2016-06-02 212.765 25,973 -131 0.00% 5,526,144
2016-06-02 2016-05-31 209.723 26,104 -460 0.00% 5,474,617
2016-05-30 2016-05-26 208.811 26,564 -132 0.00% 5,546,850
2016-05-27 2016-05-25 208.507 26,696 -394 0.00% 5,566,293
2016-05-26 2016-05-24 203.184 27,090 -658 0.00% 5,504,246
2016-05-24 2016-05-20 204.857 27,748 -131 0.00% 5,684,361
2016-05-17 2016-05-13 203.348 27,879 +2,057 0.00% 5,669,152
2016-05-16 2016-05-12 207.489 25,822 +456 0.00% 5,357,783
2016-05-06 2016-05-04 212.856 25,366 +261 0.00% 5,399,318
2016-05-05 2016-05-03 213.163 25,105 +130 0.00% 5,351,462
2016-04-29 2016-04-27 218.071 24,975 +652 0.00% 5,446,312
2016-04-22 2016-04-20 215.770 24,323 -130 0.00% 5,248,179
2016-04-20 2016-04-18 213.163 24,453 -326 0.00% 5,212,480
2016-04-18 2016-04-14 212.856 24,779 -131 0.00% 5,274,371
2016-04-15 2016-04-13 211.323 24,910 -260 0.00% 5,264,054
2016-04-08 2016-04-06 205.802 25,170 +130 0.00% 5,180,040
2016-04-07 2016-04-05 206.416 25,040 +130 0.00% 5,168,646
2016-04-06 2016-04-01 208.102 24,910 +131 0.00% 5,183,833
2016-04-05 2016-03-31 210.249 24,779 -261 0.00% 5,209,771
2016-03-22 2016-03-18 207.182 25,040 +261 0.00% 5,187,846
2016-03-21 2016-03-17 208.409 24,779 -2,478 0.00% 5,164,171
2016-03-15 2016-03-11 201.508 27,257 +652 0.00% 5,492,510
2016-03-14 2016-03-10 200.588 26,605 -522 0.00% 5,336,646
2016-03-08 2016-03-04 220.095 27,127 -391 0.00% 5,970,516
2016-03-07 2016-03-03 215.307 27,518 +451 0.00% 5,924,813
2016-03-04 2016-03-02 214.349 27,067 -376 0.00% 5,801,789
2016-03-03 2016-03-01 211.317 27,443 +376 0.00% 5,799,164
2016-02-26 2016-02-24 209.242 27,067 +188 0.00% 5,663,548
2016-02-25 2016-02-23 208.923 26,879 -1,253 0.00% 5,615,631
2016-02-24 2016-02-22 214.668 28,132 +376 0.00% 6,039,051
2016-02-23 2016-02-19 201.581 27,756 +251 0.00% 5,595,077
2016-02-18 2016-02-16 201.262 27,505 -126 0.00% 5,535,700
2016-02-17 2016-02-15 201.900 27,631 -125 0.00% 5,578,699
2016-02-16 2016-02-12 198.069 27,756 +251 0.00% 5,497,617
2016-02-15 2016-02-11 198.708 27,505 +1,253 0.00% 5,465,461
2016-01-28 2016-01-26 196.154 26,252 -502 0.00% 5,149,441
2016-01-27 2016-01-25 200.464 26,754 -125 0.00% 5,363,202
2016-01-26 2016-01-22 196.154 26,879 +125 0.00% 5,272,430
2016-01-22 2016-01-20 199.825 26,754 +439 0.00% 5,346,122
2016-01-21 2016-01-19 206.050 26,315 +564 0.00% 5,422,199
2016-01-20 2016-01-18 207.486 25,751 +125 0.00% 5,342,976
2016-01-18 2016-01-14 213.711 25,626 -188 0.00% 5,476,552
2016-01-15 2016-01-13 213.232 25,814 +126 0.00% 5,504,369
2016-01-14 2016-01-12 213.232 25,688 +62 0.00% 5,477,502
2016-01-13 2016-01-11 215.626 25,626 +501 0.00% 5,525,632
2016-01-12 2016-01-08 220.255 25,125 -501 0.00% 5,533,896
2016-01-11 2016-01-07 219.297 25,626 +2,381 0.00% 5,619,703
2016-01-06 2016-01-04 228.235 23,245 +125 0.00% 5,305,318
2016-01-05 2015-12-31 235.417 23,120 -626 0.00% 5,442,841
2016-01-04 2015-12-29 235.417 23,746 -125 0.00% 5,590,212
2015-12-29 2015-12-24 234.300 23,871 -627 0.00% 5,592,970
2015-12-22 2015-12-18 230.788 24,498 +125 0.00% 5,653,856
2015-12-21 2015-12-17 234.938 24,373 -2,569 0.00% 5,726,148
2015-12-11 2015-12-09 228.714 26,942 -125 0.00% 6,162,002
2015-12-01 2015-11-27 224.723 27,067 +125 0.00% 6,082,591
2015-11-23 2015-11-19 229.512 26,942 -125 0.00% 6,183,502
2015-11-18 2015-11-16 223.606 27,067 +815 0.00% 6,052,350
2015-11-17 2015-11-13 226.000 26,252 +1,127 0.00% 5,932,960
2015-11-16 2015-11-12 230.948 25,125 -626 0.00% 5,802,570
2015-11-13 2015-11-11 227.118 25,751 -1,253 0.00% 5,848,504
2015-11-10 2015-11-06 226.639 27,004 +626 0.00% 6,120,153
2015-11-09 2015-11-05 228.873 26,378 +126 0.00% 6,037,217
2015-11-06 2015-11-04 231.267 26,252 -752 0.00% 6,071,229
2015-10-30 2015-10-28 230.948 27,004 -627 0.00% 6,236,522
2015-10-23 2015-10-20 226.479 27,631 -125 0.00% 6,257,845
2015-10-20 2015-10-16 229.366 27,756 -627 0.00% 6,366,274
2015-10-19 2015-10-15 227.918 28,383 +219 0.00% 6,468,998
2015-10-15 2015-10-13 224.540 28,164 +1,865 0.00% 6,323,953
2015-10-14 2015-10-12 227.436 26,299 +622 0.00% 5,981,327
2015-10-02 2015-09-29 224.379 25,677 +125 0.00% 5,761,391
2015-09-25 2015-09-23 230.009 25,552 +310 0.00% 5,877,191
2015-09-24 2015-09-22 236.443 25,242 -310 0.00% 5,968,291
2015-09-11 2015-09-09 237.890 25,552 -809 0.00% 6,078,578
2015-09-10 2015-09-08 232.743 26,361 -1,430 0.00% 6,135,349
2015-09-09 2015-09-07 220.841 27,791 -621 0.00% 6,137,388
2015-09-07 2015-09-02 217.946 28,412 -436 0.00% 6,192,272
2015-08-28 2015-08-26 218.750 28,848 -3,730 0.00% 6,310,496
2015-08-27 2015-08-25 222.288 32,578 -995 0.00% 7,241,714
2015-08-26 2015-08-24 213.925 33,573 +6,218 0.00% 7,182,087
2015-08-25 2015-08-21 223.254 27,355 +310 0.00% 6,107,101
2015-08-24 2015-08-20 229.205 27,045 -1,119 0.00% 6,198,844
2015-08-17 2015-08-13 250.620 28,164 +202 0.00% 7,058,474
2015-08-14 2015-08-12 248.838 27,962 +123 0.00% 6,958,019
2015-07-24 2015-07-22 251.592 27,839 -370 0.00% 7,004,083
2015-07-21 2015-07-17 250.134 28,209 -185 0.00% 7,056,042
2015-07-14 2015-07-10 242.520 28,394 -309 0.00% 6,886,120
2015-07-13 2015-07-09 237.012 28,703 +432 0.00% 6,802,958
2015-07-10 2015-07-08 230.370 28,271 +309 0.00% 6,512,788
2015-07-08 2015-07-06 241.224 27,962 +185 0.00% 6,745,111
2015-07-03 2015-06-30 245.436 27,777 +370 0.00% 6,817,485
2015-05-21 2015-05-19 254.185 27,407 -123 0.00% 6,966,436
2015-05-19 2015-05-15 257.770 27,530 +192 0.00% 7,096,417
2015-05-04 2015-04-29 247.982 27,338 -122 0.00% 6,779,320
2015-04-30 2015-04-28 248.471 27,460 -245 0.00% 6,823,014
2015-04-28 2015-04-24 246.350 27,705 -368 0.00% 6,825,130
2015-04-27 2015-04-23 244.392 28,073 -61 0.00% 6,860,827
2015-04-24 2015-04-22 239.661 28,134 +306 0.00% 6,742,627
2015-04-22 2015-04-20 233.625 27,828 -3,065 0.00% 6,501,309
2015-04-21 2015-04-17 236.561 30,893 -613 0.00% 7,308,090
2015-04-20 2015-04-16 236.072 31,506 +613 0.00% 7,437,682
2015-04-14 2015-04-10 233.788 30,893 -613 0.00% 7,222,409
2015-04-13 2015-04-09 232.156 31,506 -61 0.00% 7,314,321
2015-03-26 2015-03-24 226.609 31,567 -122 0.00% 7,153,381
2015-03-23 2015-03-19 227.751 31,689 -368 0.00% 7,217,217
2015-03-18 2015-03-16 221.878 32,057 +245 0.00% 7,112,751
2015-03-16 2015-03-12 221.715 31,812 +123 0.00% 7,053,201
2015-03-13 2015-03-11 222.531 31,689 +1,225 0.00% 7,051,780
2015-03-10 2015-03-06 234.013 30,464 +613 0.00% 7,128,979
2015-03-09 2015-03-05 236.335 29,851 +487 0.00% 7,054,839
2015-03-04 2015-03-02 232.852 29,364 +121 0.00% 6,837,474
2015-02-26 2015-02-24 235.838 29,243 +180 0.00% 6,896,598
2015-02-17 2015-02-13 235.506 29,063 -3,014 0.00% 6,844,507
2015-02-16 2015-02-12 231.857 32,077 +3,014 0.00% 7,437,283
2015-02-10 2015-02-06 238.325 29,063 +181 0.00% 6,926,448
2015-02-09 2015-02-05 240.315 28,882 -3,798 0.00% 6,940,792
2015-02-06 2015-02-04 237.994 32,680 -2,050 0.00% 7,777,631
2015-02-05 2015-02-03 226.218 34,730 +301 0.00% 7,856,562
2015-01-29 2015-01-27 224.394 34,429 -3,798 0.00% 7,725,660
2015-01-28 2015-01-26 221.409 38,227 +2,592 0.00% 8,463,790
2015-01-21 2015-01-19 216.765 35,635 -422 0.00% 7,724,417
2015-01-16 2015-01-14 215.438 36,057 -301 0.00% 7,768,052
2014-12-11 2014-12-09 210.463 36,358 +181 0.00% 7,652,000
2014-12-10 2014-12-08 211.292 36,177 +180 0.00% 7,643,906
2014-12-03 2014-12-01 209.633 35,997 +1,146 0.00% 7,546,173
2014-11-12 2014-11-10 216.267 34,851 -181 0.00% 7,537,134
2014-11-04 2014-10-31 217.926 35,032 -241 0.00% 7,634,378
2014-10-20 2014-10-16 213.784 35,273 +302 0.00% 7,540,800
2014-10-10 2014-10-08 213.115 34,971 +179 0.00% 7,452,837
2014-10-06 2014-09-30 208.598 34,792 -239 0.00% 7,257,549
2014-10-03 2014-09-29 209.435 35,031 +119 0.00% 7,336,704
2014-09-23 2014-09-19 217.297 34,912 +778 0.00% 7,586,266
2014-09-22 2014-09-18 217.297 34,134 +358 0.00% 7,417,209
2014-09-12 2014-09-10 219.304 33,776 +60 0.00% 7,407,217
2014-08-20 2014-08-18 217.130 33,716 -418 0.00% 7,320,739
2014-08-19 2014-08-15 221.829 34,134 +179 0.00% 7,571,907
2014-08-18 2014-08-14 221.829 33,955 +284 0.00% 7,532,199
2014-08-15 2014-08-13 221.491 33,671 +4,446 0.00% 7,457,840
2014-08-07 2014-08-05 218.624 29,225 +237 0.00% 6,389,279
2014-08-06 2014-08-04 221.829 28,988 +1,482 0.00% 6,430,375
2014-08-05 2014-08-01 221.154 27,506 -296 0.00% 6,083,065
2014-08-01 2014-07-30 222.504 27,802 -297 0.00% 6,186,046
2014-07-31 2014-07-29 219.636 28,099 +119 0.00% 6,171,549
2014-07-30 2014-07-28 219.299 27,980 -237 0.00% 6,135,972
2014-07-29 2014-07-25 219.636 28,217 -297 0.00% 6,197,466
2014-07-28 2014-07-24 219.299 28,514 -592 0.00% 6,253,078
2014-07-25 2014-07-23 218.961 29,106 -119 0.00% 6,373,082
2014-07-23 2014-07-21 217.443 29,225 +237 0.00% 6,354,769
2014-07-03 2014-06-30 213.563 28,988 +119 0.00% 6,190,764
2014-07-02 2014-06-27 215.925 28,869 -119 0.00% 6,233,530
2014-06-25 2014-06-23 212.213 28,988 +119 0.00% 6,151,644
2014-06-06 2014-06-04 218.792 28,869 -415 0.00% 6,316,319
2014-06-05 2014-06-03 218.118 29,284 -1,542 0.00% 6,387,358
2014-06-03 2014-05-29 215.250 30,826 -474 0.00% 6,635,294
2014-05-20 2014-05-16 216.280 31,300 +271 0.00% 6,769,556
2014-05-15 2014-05-13 216.620 31,029 -117 0.00% 6,721,504
2014-05-12 2014-05-08 212.026 31,146 +117 0.00% 6,603,750
2014-04-22 2014-04-16 213.897 31,029 +118 0.00% 6,637,024
2014-04-17 2014-04-15 215.259 30,911 +587 0.00% 6,653,864
2014-04-16 2014-04-14 217.981 30,324 -763 0.00% 6,610,068
2014-04-15 2014-04-11 217.811 31,087 -294 0.00% 6,771,098
2014-04-11 2014-04-09 218.492 31,381 -999 0.00% 6,856,494
2014-04-10 2014-04-08 214.748 32,380 -294 0.00% 6,953,549
2014-04-07 2014-04-03 212.706 32,674 -588 0.00% 6,949,965
2014-04-03 2014-04-01 211.005 33,262 -587 0.00% 7,018,436
2014-03-27 2014-03-25 205.559 33,849 -1,058 0.00% 6,957,979
2014-03-10 2014-03-06 215.150 34,907 +617 0.00% 7,510,236
2014-03-07 2014-03-05 215.843 34,290 -173 0.00% 7,401,249
2014-03-06 2014-03-04 216.536 34,463 -1,155 0.00% 7,462,470
2014-03-03 2014-02-27 218.095 35,618 -1,270 0.00% 7,768,099
2014-02-27 2014-02-25 218.268 36,888 -577 0.00% 8,051,469
2014-02-26 2014-02-24 216.536 37,465 -289 0.00% 8,112,510
2014-02-11 2014-02-07 204.583 37,754 +116 0.00% 7,723,824
2014-02-10 2014-02-06 204.063 37,638 +750 0.00% 7,680,532
2014-02-07 2014-02-05 205.276 36,888 +173 0.00% 7,572,215
2014-01-29 2014-01-27 210.126 36,715 +693 0.00% 7,714,785
2014-01-15 2014-01-13 212.205 36,022 +289 0.00% 7,644,048
2014-01-13 2014-01-09 212.551 35,733 +346 0.00% 7,595,101
2014-01-10 2014-01-08 214.457 35,387 +1,674 0.00% 7,588,988
2013-12-23 2013-12-19 213.418 33,713 +1,559 0.00% 7,194,947
2013-12-20 2013-12-18 213.244 32,154 +577 0.00% 6,856,659
2013-12-17 2013-12-13 214.977 31,577 -577 0.00% 6,788,317
2013-12-16 2013-12-12 215.496 32,154 +115 0.00% 6,929,069
2013-12-13 2013-12-11 215.670 32,039 +289 0.00% 6,909,837
2013-12-03 2013-11-29 219.134 31,750 -173 0.00% 6,957,508
2013-11-28 2013-11-26 220.347 31,923 -577 0.00% 7,034,128
2013-11-21 2013-11-19 215.496 32,500 +173 0.00% 7,003,631
2013-11-19 2013-11-15 216.536 32,327 +115 0.00% 6,999,949
2013-11-15 2013-11-13 216.709 32,212 +1,270 0.00% 6,980,628
2013-10-25 2013-10-23 222.945 30,942 -693 0.00% 6,898,369
2013-10-22 2013-10-18 224.341 31,635 +271 0.00% 7,097,041
2013-10-17 2013-10-15 224.167 31,364 -115 0.00% 7,030,765
2013-10-15 2013-10-10 221.721 31,479 +229 0.00% 6,979,543
2013-10-11 2013-10-09 222.245 31,250 -744 0.00% 6,945,149
2013-09-24 2013-09-19 222.944 31,994 -114 0.00% 7,132,859
2013-09-23 2013-09-18 222.245 32,108 -573 0.00% 7,135,835
2013-09-17 2013-09-13 221.022 32,681 -229 0.00% 7,223,211
2013-09-12 2013-09-10 219.624 32,910 -286 0.00% 7,227,825
2013-09-09 2013-09-05 218.576 33,196 -229 0.00% 7,255,837
2013-08-23 2013-08-21 209.840 33,425 +286 0.00% 7,013,889
2013-08-22 2013-08-20 212.635 33,139 -572 0.00% 7,046,516
2013-08-21 2013-08-19 216.130 33,711 +229 0.00% 7,285,943
2013-08-19 2013-08-15 221.730 33,482 +292 0.00% 7,423,958
2013-08-16 2013-08-13 222.082 33,190 -2,213 0.00% 7,370,913
2013-08-15 2013-08-12 218.381 35,403 -511 0.00% 7,731,341
2013-08-07 2013-08-05 214.151 35,914 -283 0.00% 7,691,013
2013-07-29 2013-07-25 209.568 36,197 -171 0.00% 7,585,739
2013-07-26 2013-07-24 209.392 36,368 -283 0.00% 7,615,165
2013-07-25 2013-07-23 207.982 36,651 +170 0.00% 7,622,744
2013-07-24 2013-07-22 202.694 36,481 +170 0.00% 7,394,487
2013-07-23 2013-07-19 204.104 36,311 -113 0.00% 7,411,229
2013-07-17 2013-07-15 205.867 36,424 +283 0.00% 7,498,492
2013-07-12 2013-07-10 201.989 36,141 +114 0.00% 7,300,091
2013-06-27 2013-06-25 196.349 36,027 -114 0.00% 7,073,865
2013-06-26 2013-06-24 196.878 36,141 +1,022 0.00% 7,115,359
2013-06-25 2013-06-21 201.637 35,119 +340 0.00% 7,081,278
2013-06-24 2013-06-20 203.223 34,779 +908 0.00% 7,067,891
2013-06-20 2013-06-18 208.863 33,871 +283 0.00% 7,074,404
2013-06-19 2013-06-17 210.978 33,588 +568 0.00% 7,086,336
2013-06-17 2013-06-13 205.162 33,020 +113 0.00% 6,774,442
2013-06-14 2013-06-11 206.219 32,907 +908 0.00% 6,786,059
2013-06-11 2013-06-07 209.921 31,999 +227 0.00% 6,717,252
2013-06-10 2013-06-06 212.212 31,772 +227 0.00% 6,742,400
2013-06-07 2013-06-05 215.913 31,545 +2,326 0.00% 6,810,988
2013-06-06 2013-06-04 218.733 29,219 -454 0.00% 6,391,173
2013-06-05 2013-06-03 218.910 29,673 +284 0.00% 6,495,708
2013-05-31 2013-05-29 222.435 29,389 +1,248 0.00% 6,537,138
2013-05-27 2013-05-23 223.845 28,141 +454 0.00% 6,299,219
2013-05-21 2013-05-16 231.411 27,687 +230 0.00% 6,407,065
2013-05-14 2013-05-10 231.944 27,457 -844 0.00% 6,368,481
2013-05-02 2013-04-29 229.100 28,301 -56 0.00% 6,483,760
2013-04-29 2013-04-25 227.500 28,357 -169 0.00% 6,451,229
2013-04-26 2013-04-24 226.434 28,526 -2,025 0.00% 6,459,257
2013-04-18 2013-04-16 218.614 30,551 -563 0.00% 6,678,867
2013-04-16 2013-04-12 222.346 31,114 -562 0.00% 6,918,077
2013-04-10 2013-04-08 217.725 31,676 +1,237 0.00% 6,896,658
2013-04-03 2013-03-28 221.280 30,439 -562 0.00% 6,735,533
2013-03-26 2013-03-22 220.036 31,001 +562 0.00% 6,821,323
2013-03-20 2013-03-18 221.635 30,439 +169 0.00% 6,746,353
2013-03-19 2013-03-15 233.066 30,270 -112 0.00% 7,054,912
2013-03-18 2013-03-14 236.316 30,382 +360 0.00% 7,179,744
2013-03-15 2013-03-13 231.802 30,022 +110 0.00% 6,959,172
2013-03-13 2013-03-11 236.496 29,912 -387 0.00% 7,074,075
2013-03-12 2013-03-08 234.691 30,299 -499 0.00% 7,110,900
2013-03-08 2013-03-06 232.886 30,798 -554 0.00% 7,172,411
2013-03-07 2013-03-05 230.178 31,352 -221 0.00% 7,216,529
2013-03-06 2013-03-04 226.748 31,573 +110 0.00% 7,159,100
2013-03-05 2013-03-01 227.831 31,463 -1,218 0.00% 7,168,238
2013-03-01 2013-02-27 223.137 32,681 +554 0.00% 7,292,337
2013-02-28 2013-02-26 221.693 32,127 +664 0.00% 7,122,320
2013-02-27 2013-02-25 224.401 31,463 +111 0.00% 7,060,317
2013-02-25 2013-02-21 227.109 31,352 +222 0.00% 7,120,309
2013-02-22 2013-02-20 229.817 31,130 +554 0.00% 7,154,190
2013-02-19 2013-02-15 227.831 30,576 +554 0.00% 6,966,152
2013-02-18 2013-02-14 228.372 30,022 -388 0.00% 6,856,194
2013-02-08 2013-02-06 228.553 30,410 -222 0.00% 6,950,292
2013-02-07 2013-02-05 224.040 30,632 +665 0.00% 6,862,780
2013-02-06 2013-02-04 228.553 29,967 -1,108 0.00% 6,849,043
2013-02-05 2013-02-01 229.636 31,075 +1,108 0.00% 7,135,940
2013-02-01 2013-01-30 228.553 29,967 -1,219 0.00% 6,849,043
2013-01-30 2013-01-28 227.289 31,186 -277 0.00% 7,088,239
2013-01-29 2013-01-25 224.762 31,463 -554 0.00% 7,071,677
2013-01-28 2013-01-24 222.776 32,017 -332 0.00% 7,132,614
2013-01-25 2013-01-23 220.790 32,349 -554 0.00% 7,142,335
2013-01-16 2013-01-14 214.832 32,903 -277 0.00% 7,068,632
2013-01-14 2013-01-10 214.832 33,180 -111 0.00% 7,128,141
2013-01-11 2013-01-09 214.110 33,291 +111 0.00% 7,127,947
2012-12-03 2012-11-29 213.208 33,180 -55 0.00% 7,074,231
2012-11-29 2012-11-27 211.944 33,235 -166 0.00% 7,043,957
2012-11-28 2012-11-26 211.402 33,401 -277 0.00% 7,061,050
2012-11-26 2012-11-22 210.861 33,678 -333 0.00% 7,101,369
2012-11-23 2012-11-21 208.694 34,011 +554 0.00% 7,097,905
2012-11-22 2012-11-20 206.347 33,457 +1,717 0.00% 6,903,767
2012-11-20 2012-11-16 207.431 31,740 +167 0.00% 6,583,849
2012-11-16 2012-11-14 208.875 31,573 -444 0.00% 6,594,808
2012-11-14 2012-11-12 207.792 32,017 +610 0.00% 6,652,868
2012-11-13 2012-11-09 208.875 31,407 +277 0.00% 6,560,134
2012-11-09 2012-11-07 215.735 31,130 -166 0.00% 6,715,834
2012-11-08 2012-11-06 215.013 31,296 +166 0.00% 6,729,046
2012-10-29 2012-10-25 216.457 31,130 -1,164 0.00% 6,738,314
2012-10-26 2012-10-24 215.374 32,294 -276 0.00% 6,955,290
2012-10-24 2012-10-19 217.736 32,570 +299 0.00% 7,091,662
2012-10-12 2012-10-10 215.367 32,271 +384 0.00% 6,950,120
2012-10-11 2012-10-09 216.096 31,887 +110 0.00% 6,890,659
2012-10-05 2012-10-03 217.736 31,777 -5,598 0.00% 6,918,998
2012-10-04 2012-09-28 216.643 37,375 -110 0.00% 8,097,024
2012-09-28 2012-09-26 213.727 37,485 +549 0.00% 8,011,575
2012-09-26 2012-09-24 212.999 36,936 -275 0.00% 7,867,319
2012-09-25 2012-09-21 211.541 37,211 +220 0.00% 7,871,653
2012-09-21 2012-09-19 213.363 36,991 -16,465 0.00% 7,892,514
2012-09-20 2012-09-18 211.905 53,456 +16,465 0.01% 11,327,617
2012-09-17 2012-09-13 206.075 36,991 -110 0.00% 7,622,915
2012-09-10 2012-09-06 200.609 37,101 +165 0.00% 7,442,782
2012-09-05 2012-09-03 202.066 36,936 -3,293 0.00% 7,463,522
2012-08-17 2012-08-15 201.520 40,229 +55 0.00% 8,106,936
2012-08-13 2012-08-09 206.098 40,174 -583 0.00% 8,279,797
2012-08-07 2012-08-03 199.474 40,757 +3,260 0.00% 8,129,954
2012-08-06 2012-08-02 199.842 37,497 +870 0.00% 7,493,469
2012-08-03 2012-08-01 200.210 36,627 -163 0.00% 7,333,087
2012-08-02 2012-07-31 198.554 36,790 -870 0.00% 7,304,791
2012-08-01 2012-07-30 198.002 37,660 -163 0.00% 7,456,743
2012-07-25 2012-07-23 195.057 37,823 +870 0.00% 7,377,656
2012-07-24 2012-07-20 198.370 36,953 -707 0.00% 7,330,355
2012-07-20 2012-07-18 196.162 37,660 +707 0.00% 7,387,442
2012-07-16 2012-07-12 194.689 36,953 -815 0.00% 7,194,356
2012-07-13 2012-07-11 196.346 37,768 -163 0.00% 7,415,578
2012-07-05 2012-07-03 197.266 37,931 +815 0.00% 7,482,481
2012-07-04 2012-06-29 195.057 37,116 -1,631 0.00% 7,239,751
2012-07-03 2012-06-28 193.953 38,747 +924 0.00% 7,515,109
2012-06-29 2012-06-27 194.137 37,823 -217 0.00% 7,342,856
2012-06-21 2012-06-19 190.089 38,040 +109 0.00% 7,230,984
2012-06-20 2012-06-18 191.561 37,931 +815 0.00% 7,266,104
2012-06-15 2012-06-13 189.905 37,116 -218 0.00% 7,048,512
2012-06-14 2012-06-12 186.777 37,334 +2,174 0.00% 6,973,120
2012-06-13 2012-06-11 186.593 35,160 -2,717 0.00% 6,560,597
2012-06-12 2012-06-08 183.740 37,877 -326 0.00% 6,959,535
2012-06-11 2012-06-07 185.121 38,203 +109 0.00% 7,072,159
2012-06-08 2012-06-06 184.752 38,094 +652 0.00% 7,037,961
2012-06-07 2012-06-05 184.200 37,442 -489 0.00% 6,896,833
2012-06-06 2012-06-04 183.096 37,931 +163 0.00% 6,945,027
2012-06-05 2012-06-01 184.016 37,768 -218 0.00% 6,949,932
2012-06-04 2012-05-31 184.568 37,986 +815 0.00% 7,011,018
2012-06-01 2012-05-30 184.752 37,171 +544 0.00% 6,867,435
2012-05-31 2012-05-29 187.697 36,627 -815 0.00% 6,874,769
2012-05-28 2012-05-24 185.305 37,442 +108 0.00% 6,938,172
2012-05-25 2012-05-23 184.016 37,334 +109 0.00% 6,870,069
2012-05-24 2012-05-22 185.489 37,225 +815 0.00% 6,904,811
2012-05-22 2012-05-18 187.881 36,410 -1,195 0.00% 6,840,739
2012-05-15 2012-05-11 194.711 37,605 +395 0.00% 7,322,102
2012-05-07 2012-05-03 199.918 37,210 +806 0.00% 7,438,950
2012-05-03 2012-04-30 198.244 36,404 +162 0.00% 7,216,885
2012-05-02 2012-04-27 196.385 36,242 -269 0.00% 7,117,370
2012-04-26 2012-04-24 193.595 36,511 -162 0.00% 7,068,349
2012-04-20 2012-04-18 194.525 36,673 +216 0.00% 7,133,811
2012-04-12 2012-04-10 187.644 36,457 +107 0.00% 6,840,937
2012-03-28 2012-03-26 192.107 36,350 -538 0.00% 6,983,100
2012-03-27 2012-03-23 192.479 36,888 -161 0.00% 7,100,173
2012-03-26 2012-03-22 193.409 37,049 -161 0.00% 7,165,613
2012-03-21 2012-03-19 193.037 37,210 +161 0.00% 7,182,912
2012-03-12 2012-03-08 205.367 37,049 +436 0.00% 7,608,657
2012-03-01 2012-02-28 201.960 36,613 -528 0.00% 7,394,376
2012-02-29 2012-02-27 192.118 37,141 -687 0.00% 7,135,451
2012-02-28 2012-02-24 195.146 37,828 +106 0.00% 7,381,997
2012-02-27 2012-02-23 193.443 37,722 +528 0.00% 7,297,051
2012-02-17 2012-02-15 194.200 37,194 +317 0.00% 7,223,074
2012-02-13 2012-02-09 193.064 36,877 -158 0.00% 7,119,632
2012-02-10 2012-02-08 193.632 37,035 -423 0.00% 7,171,166
2012-02-08 2012-02-06 190.414 37,458 -264 0.00% 7,132,542
2012-02-06 2012-02-02 188.711 37,722 +264 0.00% 7,118,552
2012-02-01 2012-01-30 191.361 37,458 +423 0.00% 7,167,992
2012-01-30 2012-01-26 192.118 37,035 -687 0.00% 7,115,086
2012-01-27 2012-01-20 188.143 37,722 +687 0.00% 7,097,132
2012-01-20 2012-01-18 183.033 37,035 -687 0.00% 6,778,609
2012-01-19 2012-01-17 180.193 37,722 -793 0.00% 6,797,253
2012-01-17 2012-01-13 176.597 38,515 +687 0.00% 6,801,635
2012-01-10 2012-01-06 175.840 37,828 -475 0.00% 6,651,673
2012-01-06 2012-01-04 177.922 38,303 -264 0.00% 6,814,946
2012-01-03 2011-12-29 174.799 38,567 +158 0.00% 6,741,469
2011-12-28 2011-12-22 174.894 38,409 +159 0.00% 6,717,486
2011-12-23 2011-12-21 174.894 38,250 -265 0.00% 6,689,678
2011-12-22 2011-12-20 173.285 38,515 -369 0.00% 6,674,059
2011-12-21 2011-12-19 173.947 38,884 -317 0.00% 6,763,761
2011-12-20 2011-12-16 175.840 39,201 +951 0.00% 6,893,101
2011-12-19 2011-12-15 173.379 38,250 -476 0.00% 6,631,758
2011-12-15 2011-12-13 174.799 38,726 +211 0.00% 6,769,262
2011-12-12 2011-12-08 177.922 38,515 -634 0.00% 6,852,666
2011-12-09 2011-12-07 179.626 39,149 +265 0.00% 7,032,159
2011-12-06 2011-12-02 179.058 38,884 +317 0.00% 6,962,478
2011-12-05 2011-12-01 182.559 38,567 -423 0.00% 7,040,765
2011-12-01 2011-11-29 176.786 38,990 +158 0.00% 6,892,899
2011-11-30 2011-11-28 177.354 38,832 +317 0.00% 6,887,017
2011-11-29 2011-11-25 174.136 38,515 -634 0.00% 6,706,864
2011-11-23 2011-11-21 172.622 39,149 +423 0.00% 6,757,986
2011-11-22 2011-11-18 180.313 38,726 +476 0.00% 6,982,786
2011-11-21 2011-11-17 182.515 38,250 +969 0.00% 6,981,200
2011-11-14 2011-11-10 184.047 37,281 +261 0.00% 6,861,462
2011-11-09 2011-11-07 191.038 37,020 -209 0.00% 7,072,208
2011-11-04 2011-11-02 190.463 37,229 +156 0.00% 7,090,745
2011-11-02 2011-10-31 193.814 37,073 -104 0.00% 7,185,285
2011-10-24 2011-10-20 179.930 37,177 -104 0.00% 6,689,241
2011-10-19 2011-10-17 191.325 37,281 -105 0.00% 7,132,779
2011-10-18 2011-10-14 186.250 37,386 -104 0.00% 6,963,128
2011-10-17 2011-10-13 187.399 37,490 -522 0.00% 7,025,577
2011-10-13 2011-10-11 178.876 38,012 -418 0.00% 6,799,443
2011-10-11 2011-10-07 177.631 38,430 -783 0.00% 6,826,373
2011-10-07 2011-10-04 162.119 39,213 -105 0.00% 6,357,155
2011-10-06 2011-10-03 171.407 39,318 +522 0.00% 6,739,384
2011-10-04 2011-09-30 175.908 38,796 +1,254 0.00% 6,824,516
2011-10-03 2011-09-28 182.707 37,542 +939 0.00% 6,859,169
2011-09-27 2011-09-23 191.516 36,603 -678 0.00% 7,010,071
2011-09-26 2011-09-22 194.006 37,281 -5,117 0.00% 7,232,738
2011-09-20 2011-09-16 200.901 42,398 +469 0.00% 8,517,783
2011-09-19 2011-09-15 200.901 41,929 +157 0.00% 8,423,561
2011-09-16 2011-09-14 200.901 41,772 +679 0.00% 8,392,020
2011-09-15 2011-09-12 203.390 41,093 +835 0.00% 8,357,918
2011-09-12 2011-09-08 210.285 40,258 +105 0.00% 8,465,649
2011-09-09 2011-09-07 211.242 40,153 +679 0.00% 8,482,019
2011-09-06 2011-09-02 215.456 39,474 -1,306 0.00% 8,504,904
2011-09-05 2011-09-01 216.030 40,780 -522 0.00% 8,809,719
2011-08-25 2011-08-23 212.775 41,302 -157 0.00% 8,788,017
2011-08-24 2011-08-22 210.093 41,459 +627 0.00% 8,710,261
2011-08-23 2011-08-19 207.029 40,832 +52 0.00% 8,453,413
2011-08-19 2011-08-17 214.115 40,780 +261 0.00% 8,731,619
2011-08-18 2011-08-16 213.732 40,519 -313 0.00% 8,660,215
2011-08-16 2011-08-12 217.966 40,832 +418 0.00% 8,900,000
2011-08-15 2011-08-11 217.386 40,414 +394 0.00% 8,785,442
2011-08-12 2011-08-10 218.740 40,020 +52 0.00% 8,753,972
2011-08-11 2011-08-09 216.612 39,968 +672 0.00% 8,657,568
2011-08-10 2011-08-08 224.155 39,296 +155 0.00% 8,808,404
2011-08-09 2011-08-05 225.702 39,141 +2,689 0.00% 8,834,220
2011-08-08 2011-08-04 233.052 36,452 +413 0.00% 8,495,205
2011-08-05 2011-08-03 232.858 36,039 +931 0.00% 8,391,985
2011-08-02 2011-07-29 236.920 35,108 +155 0.00% 8,317,784
2011-07-25 2011-07-21 234.599 34,953 +5,171 0.00% 8,199,941
2011-07-20 2011-07-18 234.212 29,782 -104 0.00% 6,975,309
2011-07-18 2011-07-14 234.212 29,886 +104 0.00% 6,999,667
2011-07-15 2011-07-13 234.599 29,782 -104 0.00% 6,986,829
2011-07-14 2011-07-12 233.825 29,886 +311 0.00% 6,988,107
2011-07-13 2011-07-11 237.694 29,575 +103 0.00% 7,029,786
2011-07-08 2011-07-06 238.854 29,472 -103 0.00% 7,039,503
2011-07-05 2011-06-30 240.401 29,575 -104 0.00% 7,109,865
2011-06-29 2011-06-27 234.599 29,679 +104 0.00% 6,962,665
2011-06-24 2011-06-22 233.052 29,575 +206 0.00% 6,892,508
2011-06-21 2011-06-17 234.792 29,369 +414 0.00% 6,895,620
2011-06-10 2011-06-08 236.146 28,955 -103 0.00% 6,837,616
2011-06-07 2011-06-02 236.920 29,058 +103 0.00% 6,884,419
2011-05-25 2011-05-23 237.307 28,955 -207 0.00% 6,871,216
2011-05-24 2011-05-20 239.628 29,162 -2,792 0.00% 6,988,019
2011-05-23 2011-05-19 238.661 31,954 -103 0.00% 7,626,159
2011-05-20 2011-05-18 235.759 32,057 -104 0.00% 7,557,742
2011-05-17 2011-05-13 237.720 32,161 +292 0.00% 7,645,314
2011-05-16 2011-05-12 236.159 31,869 +307 0.00% 7,526,141
2011-05-13 2011-05-11 236.354 31,562 -102 0.00% 7,459,800
2011-05-09 2011-05-05 235.768 31,664 +307 0.00% 7,465,368
2011-05-06 2011-05-04 235.768 31,357 +1,384 0.00% 7,392,987
2011-05-04 2011-04-29 236.939 29,973 +512 0.00% 7,101,783
2011-04-26 2011-04-20 238.110 29,461 +768 0.00% 7,014,970
2011-04-15 2011-04-13 237.915 28,693 +308 0.00% 6,826,501
2011-04-14 2011-04-12 239.086 28,385 +359 0.00% 6,786,463
2011-03-25 2011-03-23 238.501 28,026 -769 0.00% 6,684,222
2011-03-24 2011-03-22 237.915 28,795 -359 0.00% 6,850,769
2011-03-17 2011-03-15 238.306 29,154 +1,742 0.00% 6,947,560
2011-03-15 2011-03-11 242.795 27,412 +257 0.00% 6,655,484
2011-03-11 2011-03-09 254.972 27,155 +403 0.00% 6,923,756
2011-03-04 2011-03-02 248.632 26,752 +302 0.00% 6,651,405
2011-03-03 2011-03-01 253.387 26,450 -757 0.00% 6,702,080
2011-03-02 2011-02-28 246.057 27,207 -656 0.00% 6,694,462
2011-03-01 2011-02-25 247.443 27,863 -101 0.00% 6,894,515
2011-02-28 2011-02-24 242.689 27,964 -252 0.00% 6,786,546
2011-02-25 2011-02-23 241.104 28,216 -505 0.00% 6,802,984
2011-02-24 2011-02-22 241.500 28,721 +1,111 0.00% 6,936,121
2011-02-22 2011-02-18 245.660 27,610 -253 0.00% 6,782,683
2011-02-18 2011-02-16 238.726 27,863 +101 0.00% 6,651,634
2011-02-17 2011-02-15 241.698 27,762 +1,262 0.00% 6,710,023
2011-02-16 2011-02-14 245.858 26,500 +353 0.00% 6,515,250
2011-02-15 2011-02-11 247.443 26,147 +1,313 0.00% 6,469,902
2011-02-14 2011-02-10 248.632 24,834 +252 0.00% 6,174,529
2011-01-27 2011-01-25 256.557 24,582 +252 0.00% 6,306,674
2011-01-25 2011-01-21 260.915 24,330 -1,514 0.00% 6,348,064
2011-01-17 2011-01-13 258.934 25,844 +253 0.00% 6,691,889
2011-01-12 2011-01-10 259.330 25,591 +201 0.00% 6,636,518
2011-01-11 2011-01-07 264.283 25,390 -2,776 0.00% 6,710,145
2011-01-10 2011-01-06 261.509 28,166 +253 0.00% 7,365,674
2010-12-28 2010-12-22 260.321 27,913 -253 0.00% 7,266,333
2010-12-20 2010-12-16 254.972 28,166 -1,766 0.00% 7,181,532
2010-12-17 2010-12-15 254.179 29,932 +1,766 0.00% 7,608,093
2010-12-16 2010-12-14 258.934 28,166 -101 0.00% 7,293,133
2010-12-03 2010-12-01 256.953 28,267 -403 0.00% 7,263,285
2010-12-02 2010-11-30 252.991 28,670 -202 0.00% 7,253,239
2010-11-26 2010-11-24 248.632 28,872 -657 0.00% 7,178,505
2010-11-25 2010-11-23 245.660 29,529 +859 0.00% 7,254,105
2010-11-23 2010-11-19 256.755 28,670 -758 0.00% 7,361,157
2010-11-22 2010-11-18 252.792 29,428 -1,060 0.00% 7,439,176
2010-11-18 2010-11-16 245.066 30,488 -1,009 0.00% 7,471,573
2010-11-12 2010-11-10 244.099 31,497 +284 0.00% 7,688,383
2010-11-11 2010-11-09 244.499 31,213 -300 0.00% 7,631,539
2010-11-10 2010-11-08 243.099 31,513 -250 0.00% 7,660,789
2010-11-09 2010-11-05 238.701 31,763 +50 0.00% 7,581,864
2010-11-08 2010-11-04 234.303 31,713 -250 0.00% 7,430,450
2010-11-05 2010-11-03 233.703 31,963 -500 0.00% 7,469,856
2010-11-02 2010-10-29 226.706 32,463 +500 0.00% 7,359,560
2010-10-29 2010-10-27 229.505 31,963 +1,100 0.00% 7,335,667
2010-10-25 2010-10-21 232.704 30,863 -100 0.00% 7,181,932
2010-10-22 2010-10-20 232.504 30,963 -500 0.00% 7,199,012
2010-10-20 2010-10-18 232.104 31,463 +500 0.00% 7,302,684
2010-10-19 2010-10-15 232.304 30,963 +250 0.00% 7,192,822
2010-10-18 2010-10-14 234.703 30,713 +1,501 0.00% 7,208,427
2010-10-07 2010-10-05 232.904 29,212 +5,002 0.00% 6,803,578
2010-10-05 2010-09-30 228.106 24,210 -150 0.00% 5,522,435
2010-10-04 2010-09-29 231.504 24,360 -200 0.00% 5,639,440
2010-09-28 2010-09-24 227.706 24,560 +1,751 0.00% 5,592,452
2010-09-27 2010-09-22 225.906 22,809 +1,750 0.00% 5,152,700
2010-09-16 2010-09-14 223.907 21,059 -500 0.00% 4,715,263
2010-09-13 2010-09-09 222.708 21,559 -100 0.00% 4,801,357
2010-09-09 2010-09-07 221.908 21,659 -500 0.00% 4,806,307
2010-09-08 2010-09-06 221.508 22,159 -1,251 0.00% 4,908,402
2010-09-06 2010-09-02 216.310 23,410 -250 0.00% 5,063,827
2010-09-02 2010-08-31 213.312 23,660 +100 0.00% 5,046,954
2010-08-26 2010-08-24 214.311 23,560 -950 0.00% 5,049,173
2010-08-24 2010-08-20 214.311 24,510 -100 0.00% 5,252,769
2010-08-13 2010-08-11 220.140 24,610 +249 0.00% 5,417,634
2010-08-12 2010-08-10 221.351 24,361 -3,466 0.00% 5,392,339
2010-08-11 2010-08-09 221.957 27,827 -247 0.00% 6,176,403
2010-08-09 2010-08-05 223.573 28,074 -1,238 0.00% 6,276,585
2010-08-06 2010-08-04 221.755 29,312 -149 0.00% 6,500,089
2010-08-05 2010-08-03 218.322 29,461 +149 0.00% 6,431,980
2010-08-04 2010-08-02 220.140 29,312 -495 0.00% 6,452,730
2010-07-23 2010-07-21 211.657 29,807 +495 0.00% 6,308,863
2010-07-21 2010-07-19 212.667 29,312 +495 0.00% 6,233,692
2010-07-13 2010-07-09 212.869 28,817 +247 0.00% 6,134,242
2010-07-12 2010-07-08 212.465 28,570 +545 0.00% 6,070,123
2010-07-08 2010-07-06 213.071 28,025 -99 0.00% 5,971,310
2010-07-06 2010-07-02 210.647 28,124 +99 0.00% 5,924,244
2010-06-23 2010-06-21 212.869 28,025 -297 0.00% 5,965,650
2010-06-22 2010-06-18 210.647 28,322 -198 0.00% 5,965,952
2010-06-17 2010-06-14 211.657 28,520 +990 0.00% 6,036,460
2010-06-15 2010-06-11 211.051 27,530 +495 0.00% 5,810,239
2010-06-10 2010-06-08 206.406 27,035 +198 0.00% 5,580,188
2010-06-09 2010-06-07 206.002 26,837 +297 0.00% 5,528,479
2010-06-07 2010-06-03 208.628 26,540 -1,485 0.00% 5,536,978
2010-06-04 2010-06-02 207.214 28,025 +495 0.00% 5,807,170
2010-05-28 2010-05-26 204.992 27,530 +248 0.00% 5,643,438
2010-05-26 2010-05-24 211.657 27,282 +247 0.00% 5,774,429
2010-05-19 2010-05-17 213.071 27,035 +50 0.00% 5,760,370
2010-05-17 2010-05-13 220.169 26,985 +276 0.00% 5,941,253
2010-05-14 2010-05-12 220.169 26,709 +490 0.00% 5,880,487
2010-05-12 2010-05-10 217.516 26,219 +49 0.00% 5,703,055
2010-05-11 2010-05-07 217.108 26,170 +245 0.00% 5,681,716
2010-05-10 2010-05-06 216.088 25,925 +245 0.00% 5,602,075
2010-05-07 2010-05-05 218.332 25,680 +49 0.00% 5,606,773
2010-05-06 2010-05-04 219.148 25,631 -980 0.00% 5,616,995
2010-04-29 2010-04-27 218.740 26,611 +245 0.00% 5,820,901
2010-04-28 2010-04-26 219.557 26,366 +735 0.00% 5,788,829
2010-04-27 2010-04-23 219.148 25,631 +245 0.00% 5,616,995
2010-04-26 2010-04-22 220.781 25,386 +245 0.00% 5,604,743
2010-04-23 2010-04-21 221.189 25,141 +49 0.00% 5,560,912
2010-04-22 2010-04-20 221.393 25,092 -735 0.00% 5,555,194
2010-04-20 2010-04-16 221.801 25,827 +490 0.00% 5,728,458
2010-04-19 2010-04-15 222.413 25,337 +980 0.00% 5,635,285
2010-04-15 2010-04-13 223.434 24,357 -490 0.00% 5,442,170
2010-04-13 2010-04-09 222.821 24,847 +245 0.00% 5,536,443
2010-04-07 2010-03-31 220.781 24,602 +735 0.00% 5,431,651
2010-03-24 2010-03-22 220.577 23,867 +490 0.00% 5,264,507
2010-03-23 2010-03-19 222.005 23,377 +2,206 0.00% 5,189,815
2010-03-12 2010-03-10 231.645 21,171 +214 0.00% 4,904,150
2010-03-11 2010-03-09 231.437 20,957 +144 0.00% 4,850,228
2010-03-10 2010-03-08 229.984 20,813 -144 0.00% 4,786,661
2010-03-08 2010-03-04 225.833 20,957 +48 0.00% 4,732,779
2010-03-05 2010-03-03 225.625 20,909 +1,156 0.00% 4,717,599
2010-03-04 2010-03-02 226.248 19,753 +1,638 0.00% 4,469,076
2010-03-03 2010-03-01 238.494 18,115 -1,204 0.00% 4,320,327
2010-03-02 2010-02-26 235.588 19,319 +241 0.00% 4,551,334
2010-03-01 2010-02-25 235.381 19,078 -289 0.00% 4,490,597
2010-02-18 2010-02-12 227.286 19,367 +482 0.00% 4,401,844
2010-02-10 2010-02-08 223.550 18,885 -964 0.00% 4,221,734
2010-02-09 2010-02-05 223.342 19,849 +289 0.00% 4,433,116
2010-02-05 2010-02-03 227.701 19,560 -482 0.00% 4,453,831
2010-02-04 2010-02-02 227.493 20,042 -1,445 0.00% 4,559,422
2010-01-29 2010-01-27 227.286 21,487 +1,060 0.00% 4,883,690
2010-01-28 2010-01-26 228.531 20,427 +2,409 0.00% 4,668,207
2010-01-27 2010-01-25 232.267 18,018 +2,601 0.00% 4,184,994
2010-01-26 2010-01-22 233.720 15,417 +867 0.00% 3,603,267
2010-01-15 2010-01-13 235.173 14,550 +241 0.00% 3,421,772
2009-12-28 2009-12-22 231.852 14,309 +241 0.00% 3,317,574
2009-12-23 2009-12-21 230.607 14,068 +145 0.00% 3,244,178
2009-12-22 2009-12-18 232.683 13,923 -1,927 0.00% 3,239,639
2009-12-14 2009-12-10 237.664 15,850 +578 0.00% 3,766,977
2009-12-11 2009-12-09 236.211 15,272 +48 0.00% 3,607,417
2009-12-07 2009-12-03 242.438 15,224 +1,156 0.00% 3,690,879
2009-12-04 2009-12-02 241.193 14,068 -337 0.00% 3,393,100
2009-12-01 2009-11-27 231.852 14,405 -482 0.00% 3,339,832
2009-11-23 2009-11-19 237.041 14,887 +289 0.00% 3,528,836
2009-11-13 2009-11-11 246.004 14,598 +138 0.00% 3,591,172
2009-11-11 2009-11-09 242.233 14,460 -143 0.00% 3,502,684
2009-10-29 2009-10-27 232.594 14,603 -430 0.00% 3,396,564
2009-10-27 2009-10-22 230.917 15,033 +430 0.00% 3,471,379
2009-10-23 2009-10-21 233.013 14,603 -96 0.00% 3,402,684
2009-10-22 2009-10-20 232.594 14,699 +669 0.00% 3,418,893
2009-10-21 2009-10-19 231.546 14,030 +95 0.00% 3,248,589
2009-10-20 2009-10-16 233.013 13,935 +95 0.00% 3,247,032
2009-10-19 2009-10-15 235.108 13,840 -143 0.00% 3,253,896
2009-10-12 2009-10-08 233.432 13,983 -95 0.00% 3,264,077
2009-10-08 2009-10-06 230.917 14,078 -1,670 0.00% 3,250,853
2009-10-05 2009-09-30 234.060 15,748 +334 0.00% 3,685,983
2009-09-28 2009-09-24 230.708 15,414 +763 0.00% 3,556,129
2009-09-25 2009-09-23 233.851 14,651 +143 0.00% 3,426,149
2009-09-21 2009-09-17 238.251 14,508 -238 0.00% 3,456,550
2009-09-15 2009-09-11 238.042 14,746 -955 0.00% 3,510,163
2009-09-10 2009-09-08 238.042 15,701 -1,002 0.00% 3,737,493
2009-09-02 2009-08-31 230.708 16,703 +1,098 0.00% 3,853,511
2009-09-01 2009-08-28 234.270 15,605 +716 0.00% 3,655,783
2009-08-31 2009-08-27 233.222 14,889 +238 0.00% 3,472,446
2009-08-24 2009-08-20 237.413 14,651 -238 0.00% 3,478,339
2009-08-21 2009-08-19 235.737 14,889 +1,145 0.00% 3,509,885
2009-08-20 2009-08-18 238.880 13,744 +238 0.00% 3,283,166
2009-08-19 2009-08-17 239.718 13,506 -3,102 0.00% 3,237,632
2009-08-18 2009-08-14 243.280 16,608 +144 0.00% 4,040,400
2009-08-17 2009-08-13 247.912 16,464 +716 0.00% 4,081,625
2009-08-14 2009-08-12 246.220 15,748 +2,511 0.00% 3,877,471
2009-08-13 2009-08-11 247.912 13,237 +378 0.00% 3,281,613
2009-08-12 2009-08-10 250.874 12,859 -4,254 0.00% 3,225,983
2009-08-07 2009-08-05 247.066 17,113 +5,814 0.00% 4,228,041
2009-08-06 2009-08-04 254.046 11,299 +993 0.00% 2,870,471
2009-08-05 2009-08-03 263.988 10,306 +898 0.00% 2,720,664
2009-08-04 2009-07-31 266.315 9,408 -94 0.00% 2,505,493
2009-08-03 2009-07-30 264.411 9,502 -473 0.00% 2,512,437
2009-07-31 2009-07-29 262.931 9,975 -142 0.00% 2,622,734
2009-07-30 2009-07-28 258.277 10,117 +331 0.00% 2,612,989
2009-07-28 2009-07-24 243.258 9,786 -993 0.00% 2,380,528
2009-07-27 2009-07-23 239.451 10,779 -472 0.00% 2,581,042
2009-07-24 2009-07-22 234.797 11,251 +472 0.00% 2,641,705
2009-07-23 2009-07-21 236.913 10,779 +851 0.00% 2,553,681
2009-07-22 2009-07-20 235.855 9,928 -236 0.00% 2,341,568
2009-07-21 2009-07-17 231.413 10,164 +236 0.00% 2,352,080
2009-07-20 2009-07-16 227.605 9,928 -992 0.00% 2,259,666
2009-07-17 2009-07-15 226.336 10,920 +756 0.00% 2,471,591
2009-07-15 2009-07-13 220.202 10,164 +614 0.00% 2,238,131
2009-07-14 2009-07-10 223.375 9,550 -756 0.00% 2,133,229
2009-07-10 2009-07-08 222.529 10,306 +473 0.00% 2,293,380
2009-07-09 2009-07-07 224.432 9,833 +236 0.00% 2,206,844
2009-07-08 2009-07-06 224.644 9,597 +237 0.00% 2,155,908
2009-07-07 2009-07-03 224.855 9,360 +141 0.00% 2,104,647
2009-07-06 2009-07-02 224.855 9,219 +615 0.00% 2,072,942
2009-07-02 2009-06-29 234.374 8,604 -709 0.00% 2,016,556
2009-06-29 2009-06-25 232.894 9,313 -237 0.00% 2,168,938
2009-06-25 2009-06-23 224.432 9,550 +473 0.00% 2,143,329
2009-06-24 2009-06-22 229.086 9,077 -473 0.00% 2,079,414
2009-06-23 2009-06-19 231.624 9,550 -472 0.00% 2,212,013
2009-06-19 2009-06-17 229.509 10,022 +236 0.00% 2,300,140
2009-06-18 2009-06-16 231.624 9,786 +615 0.00% 2,266,676
2009-06-17 2009-06-15 235.009 9,171 +567 0.00% 2,155,266
2009-06-16 2009-06-12 236.913 8,604 +945 0.00% 2,038,396
2009-06-12 2009-06-10 245.585 7,659 -236 0.00% 1,880,938
2009-06-11 2009-06-09 238.182 7,895 +236 0.00% 1,880,445
2009-06-10 2009-06-08 241.355 7,659 -236 0.00% 1,848,536
2009-06-08 2009-06-04 247.489 7,895 -236 0.00% 1,953,926
2009-06-05 2009-06-03 240.297 8,131 -1,939 0.00% 1,953,856
2009-06-03 2009-06-01 233.740 10,070 +568 0.00% 2,353,759
2009-06-02 2009-05-29 234.797 9,502 -2,175 0.00% 2,231,044
2009-06-01 2009-05-27 219.567 11,677 -2,836 0.00% 2,563,887
2009-05-29 2009-05-26 209.414 14,513 -568 0.00% 3,039,223
2009-05-27 2009-05-25 208.356 15,081 -47 0.00% 3,142,220
2009-05-26 2009-05-22 204.972 15,128 +378 0.00% 3,100,812
2009-05-22 2009-05-20 206.770 14,750 +473 0.00% 3,049,853
2009-05-21 2009-05-19 213.010 14,277 +1,135 0.00% 3,041,141
2009-05-20 2009-05-18 215.785 13,142 -615 0.00% 2,835,851
2009-05-19 2009-05-15 211.829 13,757 +1,553 0.00% 2,914,131
2009-05-18 2009-05-14 211.722 12,204 +608 0.00% 2,583,855
2009-05-15 2009-05-13 217.924 11,596 +420 0.00% 2,527,046
2009-05-14 2009-05-12 220.063 11,176 -233 0.00% 2,459,419
2009-05-13 2009-05-11 217.069 11,409 +1,636 0.00% 2,476,535
2009-05-12 2009-05-08 221.773 9,773 -467 0.00% 2,167,392
2009-05-11 2009-05-07 219.421 10,240 -3,180 0.00% 2,246,871
2009-05-08 2009-05-06 211.401 13,420 -935 0.00% 2,837,004
2009-05-07 2009-05-05 192.261 14,355 +234 0.00% 2,759,902
2009-05-06 2009-05-04 190.443 14,121 -234 0.00% 2,689,244
2009-05-05 2009-04-30 185.203 14,355 -140 0.00% 2,658,593
2009-04-30 2009-04-28 180.284 14,495 -141 0.00% 2,613,224
2009-04-27 2009-04-23 185.845 14,636 +234 0.00% 2,720,025
2009-04-23 2009-04-21 185.524 14,402 +47 0.00% 2,671,918
2009-04-22 2009-04-20 187.235 14,355 +3,179 0.00% 2,687,758
2009-04-21 2009-04-17 188.732 11,176 -2,104 0.00% 2,109,269
2009-04-17 2009-04-15 189.053 13,280 -841 0.00% 2,510,621
2009-04-15 2009-04-09 177.932 14,121 -702 0.00% 2,512,578
2009-04-03 2009-04-01 166.384 14,823 +234 0.00% 2,466,303
2009-03-31 2009-03-27 170.233 14,589 +608 0.00% 2,483,530
2009-03-30 2009-03-26 173.334 13,981 -94 0.00% 2,423,383
2009-03-25 2009-03-23 168.950 14,075 -233 0.00% 2,377,970
2009-03-18 2009-03-16 167.346 14,308 -1,684 0.00% 2,394,386
2009-03-17 2009-03-13 172.203 15,992 -701 0.00% 2,753,864
2009-03-16 2009-03-12 162.413 16,693 +1,321 0.00% 2,711,166
2009-03-13 2009-03-11 160.411 15,372 +315 0.00% 2,465,838
2009-03-11 2009-03-09 149.064 15,057 +1,393 0.00% 2,244,461
2009-03-10 2009-03-06 163.748 13,664 +2,382 0.00% 2,237,456
2009-03-09 2009-03-05 176.875 11,282 +899 0.00% 1,995,501
2009-03-06 2009-03-04 180.212 10,383 +180 0.00% 1,871,142
2009-03-05 2009-03-03 180.880 10,203 +225 0.00% 1,845,514
2009-03-04 2009-03-02 187.443 9,978 +90 0.00% 1,870,304
2009-02-25 2009-02-23 190.446 9,888 -495 0.00% 1,883,133
2009-02-24 2009-02-20 182.437 10,383 +45 0.00% 1,894,242
2009-02-23 2009-02-19 188.221 10,338 +225 0.00% 1,945,834
2009-02-18 2009-02-16 193.561 10,113 +449 0.00% 1,957,483
2009-02-17 2009-02-13 197.455 9,664 +450 0.00% 1,908,201
2009-02-10 2009-02-06 207.021 9,214 -225 0.00% 1,907,495
2009-02-09 2009-02-05 199.123 9,439 +225 0.00% 1,879,524
2009-02-06 2009-02-04 202.127 9,214 -225 0.00% 1,862,396
2009-02-05 2009-02-03 200.236 9,439 +225 0.00% 1,890,024
2009-02-02 2009-01-29 203.017 9,214 -225 0.00% 1,870,596
2009-01-23 2009-01-21 192.671 9,439 +135 0.00% 1,818,623
2009-01-22 2009-01-20 193.005 9,304 +674 0.00% 1,795,717
2009-01-19 2009-01-15 204.685 8,630 +225 0.00% 1,766,434
2009-01-16 2009-01-14 209.135 8,405 +854 0.00% 1,757,779
2009-01-09 2009-01-07 222.484 7,551 -899 0.00% 1,679,977
2009-01-06 2009-01-02 232.941 8,450 -135 0.00% 1,968,349
2009-01-05 2008-12-31 226.266 8,585 +135 0.00% 1,942,496
2008-12-30 2008-12-24 226.934 8,450 +225 0.00% 1,917,590
2008-12-29 2008-12-22 220.370 8,225 +135 0.00% 1,812,547
2008-12-23 2008-12-19 227.601 8,090 +224 0.00% 1,841,293
2008-12-18 2008-12-16 236.723 7,866 -224 0.00% 1,862,063
2008-12-10 2008-12-08 244.732 8,090 -135 0.00% 1,979,885
2008-12-09 2008-12-05 225.154 8,225 -225 0.00% 1,851,890
2008-12-08 2008-12-04 225.599 8,450 +225 0.00% 1,906,310
2008-12-01 2008-11-27 217.033 8,225 -180 0.00% 1,785,098
2008-11-28 2008-11-26 213.807 8,405 -450 0.00% 1,797,049
2008-11-27 2008-11-25 209.024 8,855 -359 0.00% 1,850,905
2008-11-26 2008-11-24 193.561 9,214 -450 0.00% 1,783,472
2008-11-25 2008-11-21 198.233 9,664 +225 0.00% 1,915,726
2008-11-24 2008-11-20 192.782 9,439 +225 0.00% 1,819,673
2008-11-21 2008-11-19 195.118 9,214 -135 0.00% 1,797,822
2008-11-18 2008-11-14 203.341 9,349 -421 0.00% 1,901,034
2008-11-17 2008-11-13 201.539 9,770 +800 0.00% 1,969,041
2008-11-14 2008-11-12 213.925 8,970 +222 0.00% 1,918,904
2008-11-07 2008-11-05 240.271 8,748 -578 0.00% 2,101,891
2008-11-06 2008-11-04 231.939 9,326 -1,421 0.00% 2,163,066
2008-11-05 2008-11-03 216.402 10,747 +89 0.00% 2,325,668
2008-11-04 2008-10-31 213.925 10,658 +888 0.00% 2,280,008
2008-11-03 2008-10-30 217.302 9,770 +311 0.00% 2,123,044
2008-10-29 2008-10-27 178.233 9,459 -133 0.00% 1,685,906
2008-10-27 2008-10-23 220.793 9,592 +444 0.00% 2,117,843
2008-10-23 2008-10-21 234.191 9,148 +44 0.00% 2,142,380
2008-10-21 2008-10-17 238.695 9,104 -888 0.00% 2,173,077
2008-10-20 2008-10-16 244.324 9,992 +1,910 0.00% 2,441,289
2008-10-16 2008-10-14 265.041 8,082 -1,244 0.00% 2,142,064
2008-10-15 2008-10-13 267.969 9,326 +578 0.00% 2,499,076
2008-10-14 2008-10-10 245.450 8,748 -267 0.00% 2,147,199
2008-10-13 2008-10-09 265.492 9,015 -1,021 0.00% 2,393,407
2008-10-10 2008-10-08 255.358 10,036 +133 0.00% 2,562,777
2008-10-09 2008-10-06 265.717 9,903 +89 0.00% 2,631,394
2008-10-08 2008-10-03 278.552 9,814 +266 0.00% 2,733,713
2008-10-06 2008-10-02 296.117 9,548 +6,040 0.00% 2,827,322
2008-10-03 2008-09-30 324.940 3,508 -666 0.00% 1,139,890
2008-09-23 2008-09-19 344.756 4,174 -356 0.00% 1,439,013
2008-09-12 2008-09-10 354.664 4,530 -2,042 0.00% 1,606,630
2008-09-11 2008-09-09 346.558 6,572 +577 0.00% 2,277,578
2008-09-08 2008-09-04 338.902 5,995 +133 0.00% 2,031,715
2008-08-26 2008-08-21 327.868 5,862 +89 0.00% 1,921,960
2008-08-18 2008-08-14 360.153 5,773 +41 0.00% 2,079,162
2008-08-12 2008-08-08 365.142 5,732 -794 0.00% 2,092,995
2008-08-11 2008-08-07 361.740 6,526 -882 0.00% 2,360,717
2008-08-05 2008-08-01 359.699 7,408 -1,366 0.00% 2,664,651
2008-07-28 2008-07-24 343.823 8,774 +441 0.00% 3,016,706
2008-07-23 2008-07-21 350.627 8,333 -133 0.00% 2,921,777
2008-07-18 2008-07-16 324.772 8,466 +309 0.00% 2,749,524
2008-07-17 2008-07-15 324.319 8,157 +132 0.00% 2,645,469
2008-07-16 2008-07-14 337.473 8,025 +44 0.00% 2,708,221
2008-07-15 2008-07-11 333.391 7,981 -44 0.00% 2,660,791
2008-07-14 2008-07-10 335.432 8,025 +88 0.00% 2,691,841
2008-07-09 2008-07-07 348.813 7,937 +177 0.00% 2,768,528
2008-07-08 2008-07-04 346.772 7,760 +88 0.00% 2,690,949
2008-07-02 2008-06-27 366.503 7,672 +88 0.00% 2,811,811
2008-06-30 2008-06-26 374.214 7,584 -220 0.00% 2,838,040
2008-06-20 2008-06-18 352.668 7,804 -441 0.00% 2,752,224
2008-06-18 2008-06-16 356.524 8,245 -441 0.00% 2,939,540
2008-06-11 2008-06-06 370.585 8,686 -441 0.00% 3,218,904
2008-06-10 2008-06-05 367.410 9,127 +441 0.00% 3,353,353
2008-06-06 2008-06-04 364.235 8,686 -3,528 0.00% 3,163,746
2008-06-05 2008-06-03 367.864 12,214 -2,028 0.00% 4,493,088
2008-05-30 2008-05-28 356.070 14,242 -1,764 0.00% 5,071,154
2008-05-21 2008-05-19 343.143 16,006 -220 0.00% 5,492,346
2008-05-16 2008-05-14 366.329 16,226 +113 0.00% 5,944,048
2008-04-23 2008-04-21 344.632 16,113 -350 0.00% 5,553,057
2008-04-22 2008-04-18 337.781 16,463 -132 0.00% 5,560,881
2008-04-15 2008-04-11 332.984 16,595 -657 0.00% 5,525,878
2008-04-11 2008-04-09 330.015 17,252 -306 0.00% 5,693,427
2008-04-08 2008-04-03 326.590 17,558 +131 0.00% 5,734,262
2008-04-01 2008-03-28 325.676 17,427 -44 0.00% 5,675,559
2008-03-20 2008-03-18 309.918 17,471 +88 0.00% 5,414,571
2008-03-18 2008-03-14 314.029 17,383 +44 0.00% 5,458,759
2008-03-17 2008-03-13 325.370 17,339 +1,138 0.00% 5,641,592
2008-03-14 2008-03-12 335.640 16,201 +349 0.00% 5,437,704
2008-03-13 2008-03-11 329.105 15,852 -429 0.00% 5,216,967
2008-03-12 2008-03-10 320.935 16,281 -171 0.00% 5,225,149
2008-03-11 2008-03-07 317.668 16,452 +857 0.00% 5,226,268
2008-03-10 2008-03-06 323.269 15,595 -86 0.00% 5,041,387
2008-03-07 2008-03-05 325.370 15,681 +643 0.00% 5,102,129
2008-03-06 2008-03-04 332.139 15,038 +428 0.00% 4,994,705
2008-03-05 2008-03-03 343.342 14,610 +129 0.00% 5,016,234
2008-03-04 2008-02-29 350.345 14,481 -214 0.00% 5,073,342
2008-02-29 2008-02-27 339.608 14,695 -429 0.00% 4,990,539
2008-02-28 2008-02-26 329.338 15,124 -85 0.00% 4,980,909
2008-02-27 2008-02-25 323.970 15,209 -429 0.00% 4,927,255
2008-02-25 2008-02-21 326.304 15,638 -128 0.00% 5,102,738
2008-02-22 2008-02-20 322.102 15,766 -43 0.00% 5,078,267
2008-02-15 2008-02-13 316.034 15,809 +43 0.00% 4,996,179
2008-02-14 2008-02-12 320.702 15,766 -343 0.00% 5,056,187
2008-02-13 2008-02-11 322.803 16,109 +942 0.00% 5,200,028
2008-02-12 2008-02-06 331.906 15,167 +429 0.00% 5,034,011
2008-02-11 2008-02-04 344.276 14,738 +771 0.00% 5,073,941
2008-02-05 2008-02-01 345.443 13,967 +129 0.00% 4,824,805
2008-01-31 2008-01-29 360.148 13,838 -1,414 0.00% 4,983,726
2008-01-29 2008-01-25 359.681 15,252 -215 0.00% 5,485,855
2008-01-28 2008-01-24 336.107 15,467 -728 0.00% 5,198,565
2008-01-25 2008-01-23 349.878 16,195 -428 0.00% 5,666,273
2008-01-24 2008-01-22 322.102 16,623 -215 0.00% 5,354,308
2008-01-23 2008-01-21 340.775 16,838 +2,143 0.00% 5,737,970
2008-01-21 2008-01-17 363.649 14,695 +1,842 0.00% 5,343,821
2008-01-18 2008-01-16 365.049 12,853 +600 0.00% 4,691,980
2008-01-16 2008-01-14 380.921 12,253 -86 0.00% 4,667,426
2008-01-15 2008-01-11 375.786 12,339 -257 0.00% 4,636,825
2008-01-14 2008-01-10 373.452 12,596 +428 0.00% 4,704,002
2008-01-11 2008-01-09 380.221 12,168 -942 0.00% 4,626,528
2008-01-09 2008-01-07 363.416 13,110 +728 0.00% 4,764,378
2008-01-08 2008-01-04 370.418 12,382 +514 0.00% 4,586,513
2008-01-07 2008-01-03 362.949 11,868 +215 0.00% 4,307,475
2008-01-03 2007-12-31 375.553 11,653 -129 0.00% 4,376,316
2007-12-28 2007-12-24 379.287 11,782 -1,885 0.00% 4,468,762
2007-12-27 2007-12-20 356.180 13,667 +86 0.00% 4,867,911
2007-12-21 2007-12-19 351.278 13,581 -729 0.00% 4,770,711
2007-12-19 2007-12-17 341.008 14,310 +729 0.00% 4,879,830
2007-12-18 2007-12-14 356.880 13,581 +85 0.00% 4,846,789
2007-12-17 2007-12-13 363.416 13,496 +429 0.00% 4,904,656
2007-12-14 2007-12-12 373.919 13,067 +85 0.00% 4,885,998
2007-12-10 2007-12-06 389.557 12,982 -299 0.00% 5,057,231
2007-12-07 2007-12-05 370.651 13,281 -2,657 0.00% 4,922,618
2007-12-03 2007-11-29 344.976 15,938 -428 0.00% 5,498,233
2007-11-27 2007-11-23 314.400 16,366 -429 0.00% 5,145,470
2007-11-23 2007-11-21 327.814 16,795 +902 0.00% 5,505,632
2007-11-22 2007-11-20 334.168 15,893 +213 0.00% 5,310,926
2007-11-21 2007-11-19 337.933 15,680 +340 0.00% 5,298,788
2007-11-16 2007-11-14 350.641 15,340 -680 0.00% 5,378,828
2007-11-14 2007-11-12 333.697 16,020 -3,740 0.00% 5,345,825
2007-11-13 2007-11-09 344.757 19,760 -127 0.00% 6,812,407
2007-11-12 2007-11-08 337.227 19,887 +127 0.00% 6,706,431
2007-11-09 2007-11-07 339.345 19,760 -424 0.00% 6,705,455
2007-11-07 2007-11-05 339.345 20,184 +1,614 0.00% 6,849,337
2007-10-31 2007-10-29 369.232 18,570 -6,374 0.00% 6,856,632
2007-10-30 2007-10-26 361.466 24,944 -1,147 0.00% 9,016,403
2007-10-29 2007-10-25 352.523 26,091 +170 0.00% 9,197,686
2007-10-24 2007-10-22 335.344 25,921 +722 0.00% 8,692,459
2007-10-23 2007-10-18 351.817 25,199 +255 0.00% 8,865,445
2007-10-18 2007-10-16 353.700 24,944 +2,125 0.00% 8,822,692
2007-10-17 2007-10-15 365.702 22,819 -2,082 0.00% 8,344,948
2007-10-16 2007-10-12 360.289 24,901 -553 0.00% 8,971,561
2007-10-15 2007-10-11 352.994 25,454 -1,827 0.00% 8,985,108
2007-10-12 2007-10-10 328.049 27,281 -382 0.00% 8,949,506
2007-10-11 2007-10-09 322.166 27,663 +425 0.00% 8,912,073
2007-10-10 2007-10-08 324.754 27,238 +1,147 0.00% 8,845,662
2007-10-09 2007-10-05 325.931 26,091 +85 0.00% 8,503,868
2007-10-08 2007-10-04 323.813 26,006 +85 0.00% 8,421,084
2007-10-05 2007-10-03 336.992 25,921 -1,232 0.00% 8,735,159
2007-10-04 2007-10-02 336.286 27,153 -85 0.00% 9,131,162
2007-10-03 2007-09-28 324.990 27,238 +85 0.00% 8,852,072
2007-09-27 2007-09-24 319.577 27,153 +85 0.00% 8,677,480
2007-09-21 2007-09-19 322.166 27,068 -8,584 0.00% 8,720,385
2007-09-20 2007-09-18 312.517 35,652 +8,414 0.00% 11,141,868
2007-09-19 2007-09-17 308.752 27,238 +85 0.00% 8,409,788
2007-09-18 2007-09-14 310.399 27,153 -4,675 0.00% 8,428,274
2007-09-17 2007-09-13 302.633 31,828 +1,488 0.00% 9,632,219
2007-09-14 2007-09-12 304.751 30,340 -850 0.00% 9,246,159
2007-09-13 2007-09-11 293.220 31,190 +1,062 0.00% 9,145,542
2007-09-10 2007-09-06 291.338 30,128 -850 0.00% 8,777,422
2007-09-07 2007-09-05 289.690 30,978 -170 0.00% 8,974,029
2007-08-30 2007-08-28 282.631 31,148 -850 0.00% 8,803,375
2007-08-23 2007-08-21 272.276 31,998 -552 0.00% 8,712,288
2007-08-22 2007-08-20 272.041 32,550 -170 0.00% 8,854,924
2007-08-21 2007-08-17 260.980 32,720 +637 0.00% 8,539,272
2007-08-17 2007-08-15 277.799 32,083 +480 0.00% 8,912,639
2007-08-15 2007-08-13 281.364 31,603 +42 0.00% 8,891,947
2007-08-14 2007-08-10 280.651 31,561 +127 0.00% 8,857,629
2007-08-09 2007-08-07 277.087 31,434 +42 0.00% 8,709,937
2007-08-08 2007-08-06 278.275 31,392 +126 0.00% 8,735,600
2007-08-06 2007-08-02 281.602 31,266 -631 0.00% 8,804,557
2007-08-03 2007-08-01 286.830 31,897 -1,473 0.00% 9,149,007
2007-08-02 2007-07-31 294.672 33,370 -1,136 0.00% 9,833,197
2007-08-01 2007-07-30 268.294 34,506 +421 0.00% 9,257,749
2007-07-25 2007-07-23 270.195 34,085 -85 0.00% 9,209,596
2007-07-23 2007-07-19 268.294 34,170 -547 0.00% 9,167,602
2007-07-20 2007-07-18 262.115 34,717 -294 0.00% 9,099,856
2007-07-19 2007-07-17 259.026 35,011 -211 0.00% 9,068,759
2007-07-17 2007-07-13 257.600 35,222 -420 0.00% 9,073,193
2007-07-16 2007-07-12 255.699 35,642 -421 0.00% 9,113,625
2007-07-12 2007-07-10 258.313 36,063 +2,525 0.00% 9,315,544
2007-07-10 2007-07-06 255.461 33,538 +294 0.00% 8,567,665
2007-07-09 2007-07-05 251.897 33,244 +84 0.00% 8,374,058
2007-06-26 2007-06-22 251.897 33,160 0.00% 8,352,899

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