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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 45,798 +0 0.01% 2,990,609
2025-10-13 2025-10-09 65.050 45,798 +0 0.01% 2,979,160
2025-10-10 2025-10-08 63.900 45,798 +0 0.01% 2,926,492
2025-10-09 2025-10-06 63.850 45,798 +1,000 0.01% 2,924,202
2025-10-08 2025-10-03 64.650 44,798 +2,000 0.01% 2,896,191
2025-09-30 2025-09-26 66.000 42,798 +500 0.01% 2,824,668
2025-09-10 2025-09-08 69.366 42,298 +312 0.01% 2,934,062
2025-09-09 2025-09-05 68.704 41,986 -981 0.01% 2,884,601
2025-09-08 2025-09-04 67.837 42,967 +1,472 0.01% 2,914,771
2025-09-02 2025-08-29 68.041 41,495 +490 0.01% 2,823,374
2025-08-15 2025-08-13 70.182 41,005 -490 0.01% 2,877,810
2025-08-11 2025-08-07 69.315 41,495 +11,281 0.01% 2,876,246
2025-08-05 2025-08-01 71.456 30,214 +491 0.00% 2,158,975
2025-08-04 2025-07-31 72.424 29,723 +491 0.00% 2,152,673
2025-07-04 2025-07-02 71.813 29,232 -3,925 0.00% 2,099,234
2025-06-27 2025-06-25 69.519 33,157 -490 0.00% 2,305,053
2025-06-23 2025-06-19 67.481 33,647 +4,415 0.00% 2,270,522
2025-06-12 2025-06-10 70.335 29,232 -3,925 0.00% 2,056,028
2025-05-27 2025-05-23 68.704 33,157 +3,925 0.00% 2,278,014
2025-05-20 2025-05-16 69.112 29,232 +490 0.00% 2,020,271
2025-05-07 2025-05-02 69.723 28,742 -3,924 0.00% 2,003,985
2025-04-30 2025-04-28 66.767 32,666 -491 0.00% 2,181,015
2025-04-14 2025-04-10 64.015 33,157 -981 0.00% 2,122,541
2025-04-11 2025-04-09 62.129 34,138 +1,472 0.00% 2,120,963
2025-04-10 2025-04-08 67.960 32,666 +490 0.00% 2,219,996
2025-04-09 2025-04-07 69.067 32,176 +1,048 0.00% 2,222,292
2025-04-08 2025-04-03 72.544 31,128 +3,796 0.00% 2,258,144
2025-04-03 2025-04-01 72.333 27,332 +475 0.00% 1,977,008
2025-04-02 2025-03-31 72.280 26,857 +4,479 0.00% 1,941,235
2025-04-01 2025-03-28 73.387 22,378 -3,797 0.00% 1,642,248
2025-03-17 2025-03-13 72.755 26,175 -3,796 0.00% 1,904,350
2025-03-13 2025-03-11 77.127 29,971 -475 0.00% 2,311,579
2025-03-11 2025-03-07 72.386 30,446 +1,899 0.00% 2,203,857
2025-03-10 2025-03-06 72.544 28,547 -475 0.00% 2,070,908
2025-03-06 2025-03-04 69.488 29,022 -475 0.00% 2,016,687
2025-03-03 2025-02-27 68.803 29,497 +475 0.00% 2,029,493
2025-02-26 2025-02-24 68.329 29,022 -1,424 0.00% 1,983,050
2025-02-25 2025-02-21 66.643 30,446 -1,423 0.00% 2,029,024
2025-02-21 2025-02-19 66.907 31,869 +474 0.00% 2,132,252
2025-02-20 2025-02-18 66.275 31,395 +2,848 0.00% 2,080,691
2025-02-19 2025-02-17 69.330 28,547 -475 0.00% 1,979,169
2025-02-14 2025-02-12 66.222 29,022 +3,796 0.00% 1,921,892
2025-02-12 2025-02-10 67.539 25,226 +475 0.00% 1,703,738
2025-02-07 2025-02-05 68.751 24,751 +949 0.00% 1,701,648
2025-01-24 2025-01-22 72.228 23,802 +475 0.00% 1,719,164
2024-12-06 2024-12-04 70.647 23,327 -475 0.00% 1,647,988
2024-11-18 2024-11-14 67.118 23,802 +475 0.00% 1,597,531
2024-11-14 2024-11-12 70.384 23,327 -3,797 0.00% 1,641,844
2024-11-13 2024-11-11 69.119 27,124 -474 0.00% 1,874,796
2024-11-11 2024-11-07 70.331 27,598 -475 0.00% 1,940,999
2024-11-07 2024-11-05 70.384 28,073 -474 0.00% 1,975,885
2024-11-05 2024-11-01 69.594 28,547 -950 0.00% 1,986,688
2024-10-10 2024-10-08 68.540 29,497 +4,746 0.00% 2,021,723
2024-10-08 2024-10-04 73.650 24,751 +474 0.00% 1,822,915
2024-09-27 2024-09-25 68.645 24,277 -474 0.00% 1,666,502
2024-09-16 2024-09-12 63.693 24,751 +6,718 0.00% 1,576,469
2024-09-11 2024-09-09 67.956 18,033 +828 0.00% 1,225,457
2024-09-05 2024-09-03 70.322 17,205 +465 0.00% 1,209,889
2024-09-04 2024-09-02 71.397 16,740 -465 0.00% 1,195,189
2024-09-03 2024-08-30 71.182 17,205 +465 0.00% 1,224,689
2024-08-28 2024-08-26 70.967 16,740 -1,860 0.00% 1,187,989
2024-08-19 2024-08-15 69.032 18,600 +2,325 0.00% 1,283,988
2024-08-16 2024-08-14 70.429 16,275 +465 0.00% 1,146,240
2024-08-15 2024-08-13 70.214 15,810 +465 0.00% 1,110,090
2024-07-08 2024-07-04 78.655 15,345 -12,555 0.00% 1,206,964
2024-06-13 2024-06-11 70.806 27,900 +465 0.00% 1,975,482
2024-05-24 2024-05-22 76.451 27,435 -465 0.00% 2,097,431
2024-05-22 2024-05-20 75.806 27,900 -465 0.00% 2,114,981
2024-05-21 2024-05-17 73.978 28,365 +465 0.00% 2,098,381
2024-05-14 2024-05-10 74.569 27,900 -7,363 0.00% 2,080,481
2024-04-30 2024-04-26 69.999 35,263 -465 0.00% 2,468,388
2024-04-17 2024-04-15 65.322 35,728 -465 0.00% 2,333,824
2024-04-16 2024-04-12 65.053 36,193 +465 0.00% 2,354,469
2024-04-15 2024-04-11 65.967 35,728 +930 0.00% 2,356,874
2024-04-12 2024-04-10 67.634 34,798 -930 0.00% 2,353,521
2024-04-11 2024-04-09 71.949 35,728 +930 0.00% 2,570,612
2024-04-10 2024-04-08 71.395 34,798 +1,073 0.00% 2,484,395
2024-04-05 2024-04-02 72.116 33,725 -901 0.00% 2,432,109
2024-03-28 2024-03-26 71.339 34,626 -451 0.00% 2,470,194
2024-03-26 2024-03-22 70.063 35,077 +451 0.00% 2,457,614
2024-03-21 2024-03-19 72.005 34,626 -451 0.00% 2,493,244
2024-03-20 2024-03-18 70.674 35,077 +451 0.00% 2,479,018
2024-03-19 2024-03-15 73.669 34,626 -2,704 0.00% 2,550,869
2024-03-18 2024-03-14 74.557 37,330 +901 0.00% 2,783,204
2024-03-15 2024-03-13 73.780 36,429 +2,704 0.00% 2,687,737
2024-03-14 2024-03-12 71.561 33,725 -451 0.00% 2,413,401
2024-03-06 2024-03-04 68.677 34,176 +451 0.00% 2,347,090
2024-03-01 2024-02-28 71.173 33,725 -451 0.00% 2,400,305
2024-02-29 2024-02-27 70.452 34,176 +451 0.00% 2,407,758
2024-01-19 2024-01-17 68.677 33,725 +901 0.00% 2,316,117
2024-01-16 2024-01-12 70.618 32,824 +902 0.00% 2,317,969
2024-01-12 2024-01-10 71.506 31,922 +901 0.00% 2,282,605
2023-12-27 2023-12-21 69.176 31,021 -451 0.00% 2,145,903
2023-12-13 2023-12-11 64.960 31,472 -3,605 0.00% 2,044,415
2023-12-12 2023-12-08 64.072 35,077 +3,605 0.00% 2,247,461
2023-12-08 2023-12-06 66.236 31,472 -450 0.00% 2,084,570
2023-12-04 2023-11-30 56.250 31,922 +450 0.00% 1,795,626
2023-11-13 2023-11-09 54.531 31,472 -901 0.00% 1,716,191
2023-11-10 2023-11-08 54.531 32,373 -9,464 0.00% 1,765,323
2023-11-09 2023-11-07 54.586 41,837 +10,365 0.01% 2,283,723
2023-11-07 2023-11-03 56.528 31,472 -3,605 0.00% 1,779,043
2023-11-06 2023-11-02 55.363 35,077 -6,760 0.00% 1,941,962
2023-11-03 2023-11-01 54.753 41,837 +3,605 0.01% 2,290,686
2023-11-02 2023-10-31 55.585 38,232 +6,686 0.00% 2,125,116
2023-11-01 2023-10-30 55.918 31,546 -451 0.00% 1,763,976
2023-10-24 2023-10-19 56.306 31,997 +901 0.00% 1,801,620
2023-10-10 2023-10-06 59.579 31,096 -3,605 0.00% 1,852,664
2023-10-04 2023-09-29 58.636 34,701 -451 0.00% 2,034,721
2023-09-21 2023-09-19 62.963 35,152 -4,056 0.00% 2,213,266
2023-09-14 2023-09-12 65.986 39,208 -14,872 0.01% 2,587,192
2023-09-13 2023-09-11 65.646 54,080 -20,954 0.01% 3,550,162
2023-09-12 2023-09-07 65.590 75,034 -2,649 0.01% 4,921,469
2023-09-11 2023-09-06 63.607 77,683 -883 0.01% 4,941,216
2023-09-06 2023-09-04 62.305 78,566 +883 0.01% 4,895,031
2023-09-05 2023-08-31 83.812 77,683 +13,242 0.01% 6,510,730
2023-09-04 2023-08-30 83.941 64,441 +8,473 0.01% 5,409,245
2023-08-30 2023-08-28 83.812 55,968 +386 0.01% 4,690,763
2023-08-28 2023-08-24 84.848 55,582 -386 0.01% 4,716,012
2023-08-25 2023-08-23 81.933 55,968 +386 0.01% 4,585,638
2023-08-16 2023-08-14 84.135 55,582 +1,158 0.01% 4,676,412
2023-08-15 2023-08-11 85.819 54,424 +1,544 0.01% 4,670,633
2023-08-11 2023-08-09 85.496 52,880 -772 0.01% 4,521,003
2023-08-10 2023-08-08 83.552 53,652 -386 0.01% 4,482,755
2023-08-09 2023-08-07 83.682 54,038 -386 0.01% 4,522,007
2023-08-04 2023-08-02 82.322 54,424 +1,158 0.01% 4,480,283
2023-08-03 2023-08-01 83.423 53,266 +386 0.01% 4,443,604
2023-08-02 2023-07-31 84.135 52,880 +772 0.01% 4,449,078
2023-07-31 2023-07-27 85.625 52,108 -1,158 0.01% 4,461,750
2023-07-28 2023-07-26 83.812 53,266 -772 0.01% 4,464,304
2023-07-27 2023-07-25 83.034 54,038 +1,930 0.01% 4,487,007
2023-07-25 2023-07-21 83.099 52,108 -772 0.01% 4,330,125
2023-07-24 2023-07-20 81.609 52,880 -386 0.01% 4,315,503
2023-07-21 2023-07-19 80.573 53,266 +772 0.01% 4,291,804
2023-07-20 2023-07-18 79.990 52,494 +386 0.01% 4,199,002
2023-07-19 2023-07-14 80.897 52,108 -1,158 0.01% 4,215,375
2023-07-14 2023-07-12 78.630 53,266 +772 0.01% 4,188,304
2023-07-11 2023-07-07 77.529 52,494 -386 0.01% 4,069,802
2023-07-10 2023-07-06 77.723 52,880 +35,897 0.01% 4,110,003
2023-07-05 2023-07-03 78.824 16,983 -772 0.00% 1,338,673
2023-07-04 2023-06-30 77.788 17,755 +1,544 0.00% 1,381,125
2023-07-03 2023-06-29 78.241 16,211 -386 0.00% 1,268,371
2023-06-26 2023-06-21 69.109 16,597 -1,158 0.00% 1,147,000
2023-06-21 2023-06-19 68.850 17,755 +1,158 0.00% 1,222,428
2023-06-08 2023-06-06 71.376 16,597 -2,702 0.00% 1,184,624
2023-06-01 2023-05-30 68.591 19,299 +4,632 0.00% 1,323,732
2023-05-25 2023-05-23 71.441 14,667 -1,158 0.00% 1,047,819
2023-05-19 2023-05-17 72.542 15,825 +2,316 0.00% 1,147,972
2023-05-16 2023-05-12 75.456 13,509 +771 0.00% 1,019,339
2023-05-10 2023-05-08 80.120 12,738 +772 0.00% 1,020,564
2023-05-08 2023-05-04 79.925 11,966 -1,157 0.00% 956,387
2023-05-03 2023-04-28 80.444 13,123 -772 0.00% 1,055,660
2023-04-28 2023-04-26 78.306 13,895 -3,860 0.00% 1,088,064
2023-04-27 2023-04-25 74.550 17,755 +772 0.00% 1,323,626
2023-04-25 2023-04-21 75.780 16,983 -386 0.00% 1,286,974
2023-04-20 2023-04-18 76.169 17,369 -386 0.00% 1,322,975
2023-04-19 2023-04-17 75.910 17,755 -386 0.00% 1,347,776
2023-04-18 2023-04-14 75.392 18,141 +386 0.00% 1,367,677
2023-04-14 2023-04-12 75.715 17,755 -386 0.00% 1,344,326
2023-04-13 2023-04-11 80.196 18,141 +1,158 0.00% 1,454,834
2023-04-12 2023-04-06 79.862 16,983 +897 0.00% 1,356,292
2023-04-11 2023-04-04 80.931 16,086 -748 0.00% 1,301,857
2023-04-03 2023-03-30 80.597 16,834 +374 0.00% 1,356,768
2023-03-31 2023-03-29 79.929 16,460 +374 0.00% 1,315,625
2023-03-27 2023-03-23 80.463 16,086 +1,123 0.00% 1,294,331
2023-03-23 2023-03-21 81.265 14,963 -749 0.00% 1,215,971
2023-03-22 2023-03-20 80.263 15,712 +1,123 0.00% 1,261,088
2023-03-21 2023-03-17 80.931 14,589 -748 0.00% 1,180,703
2023-03-17 2023-03-15 80.931 15,337 +748 0.00% 1,241,239
2023-03-16 2023-03-14 78.792 14,589 +748 0.00% 1,149,503
2023-03-15 2023-03-13 78.726 13,841 +374 0.00% 1,089,642
2023-03-14 2023-03-10 80.062 13,467 +2,619 0.00% 1,078,198
2023-03-13 2023-03-09 84.740 10,848 -375 0.00% 919,263
2023-03-10 2023-03-08 87.347 11,223 +375 0.00% 980,292
2023-03-08 2023-03-06 88.550 10,848 -375 0.00% 960,587
2023-03-06 2023-03-02 87.480 11,223 -748 0.00% 981,792
2023-03-03 2023-03-01 84.941 11,971 +748 0.00% 1,016,827
2023-03-01 2023-02-27 87.414 11,223 +1,497 0.00% 981,042
2022-12-29 2022-12-23 91.423 9,726 -748 0.00% 889,183
2022-12-28 2022-12-22 91.156 10,474 +748 0.00% 954,768
2022-12-15 2022-12-13 90.087 9,726 -374 0.00% 876,184
2022-11-17 2022-11-15 81.198 10,100 -7,856 0.00% 820,103
2022-11-16 2022-11-14 79.461 17,956 +7,482 0.00% 1,426,798
2022-11-11 2022-11-09 74.916 10,474 -749 0.00% 784,674
2022-11-09 2022-11-07 74.983 11,223 -2,992 0.00% 841,536
2022-11-03 2022-11-01 71.976 14,215 -748 0.00% 1,023,136
2022-10-28 2022-10-26 70.973 14,963 +2,992 0.00% 1,061,975
2022-10-24 2022-10-20 77.924 11,971 -374 0.00% 932,824
2022-10-18 2022-10-14 73.981 12,345 +748 0.00% 913,292
2022-10-17 2022-10-13 76.854 11,597 +749 0.00% 891,281
2022-10-05 2022-09-30 78.525 10,848 -3,367 0.00% 851,841
2022-10-03 2022-09-29 77.656 14,215 -374 0.00% 1,103,885
2022-09-30 2022-09-28 77.456 14,589 +3,741 0.00% 1,130,004
2022-09-20 2022-09-16 73.847 10,848 -749 0.00% 801,093
2022-09-15 2022-09-13 75.651 11,597 +749 0.00% 877,330
2022-09-07 2022-09-05 74.810 10,848 +226 0.00% 811,537
2022-09-05 2022-09-01 74.673 10,622 -22,342 0.00% 793,180
2022-09-02 2022-08-31 74.195 32,964 +21,976 0.00% 2,445,780
2022-09-01 2022-08-30 75.834 10,988 -54,939 0.00% 833,260
2022-08-26 2022-08-24 75.424 65,927 -733 0.01% 4,972,485
2022-08-25 2022-08-23 75.902 66,660 -146,505 0.01% 5,059,621
2022-08-16 2022-08-12 71.875 213,165 -4,761 0.03% 15,321,180
2022-08-15 2022-08-11 68.121 217,926 +4,029 0.03% 14,845,250
2022-08-05 2022-08-03 59.042 213,897 -7,325 0.03% 12,628,993
2022-08-04 2022-08-02 58.974 221,222 +7,325 0.03% 13,046,379
2022-08-01 2022-07-28 61.158 213,897 +84,240 0.03% 13,081,593
2022-07-07 2022-07-05 64.435 129,657 +5,494 0.02% 8,354,412
2022-07-04 2022-06-29 64.571 124,163 -77,281 0.02% 8,017,358
2022-06-30 2022-06-28 64.844 201,444 +5,860 0.03% 13,062,487
2022-06-29 2022-06-27 63.820 195,584 -17,947 0.03% 12,482,250
2022-06-28 2022-06-24 63.070 213,531 -18,679 0.03% 13,467,309
2022-06-27 2022-06-23 62.660 232,210 -18,313 0.04% 14,550,286
2022-06-24 2022-06-22 61.909 250,523 -21,976 0.04% 15,509,679
2022-06-22 2022-06-20 60.817 272,499 +21,976 0.04% 16,572,596
2022-06-21 2022-06-17 61.090 250,523 +73,252 0.04% 15,304,480
2022-06-20 2022-06-16 62.933 177,271 +733 0.03% 11,156,207
2022-06-17 2022-06-15 63.684 176,538 -344,287 0.03% 11,242,626
2022-06-15 2022-06-13 65.595 520,825 +36,626 0.08% 34,163,562
2022-06-14 2022-06-10 66.346 484,199 -21,975 0.07% 32,124,626
2022-06-10 2022-06-08 66.960 506,174 +66,659 0.08% 33,893,528
2022-06-09 2022-06-07 66.346 439,515 +257,849 0.07% 29,160,025
2022-06-08 2022-06-06 66.960 181,666 +71,421 0.03% 12,164,397
2022-05-31 2022-05-27 63.479 110,245 +13,186 0.02% 6,998,255
2022-05-27 2022-05-25 62.387 97,059 +15,383 0.01% 6,055,220
2022-05-26 2022-05-24 61.704 81,676 +366 0.01% 5,039,771
2022-05-25 2022-05-23 62.046 81,310 +12,819 0.01% 5,044,937
2022-05-24 2022-05-20 62.182 68,491 +2,564 0.01% 4,258,923
2022-05-19 2022-05-17 61.363 65,927 +7,325 0.01% 4,045,488
2022-05-11 2022-05-06 61.090 58,602 +2,198 0.01% 3,580,003
2022-05-10 2022-05-05 62.524 56,404 +7,325 0.01% 3,526,577
2022-05-05 2022-05-03 61.158 49,079 +1,831 0.01% 3,001,592
2022-05-04 2022-04-29 61.295 47,248 -6,959 0.01% 2,896,061
2022-05-03 2022-04-28 61.773 54,207 -1,465 0.01% 3,348,512
2022-04-29 2022-04-27 58.974 55,672 +1,465 0.01% 3,283,209
2022-04-26 2022-04-22 60.749 54,207 +4,395 0.01% 3,293,012
2022-04-21 2022-04-19 61.363 49,812 +7,692 0.01% 3,056,621
2022-04-19 2022-04-13 61.295 42,120 -10,988 0.01% 2,581,741
2022-04-14 2022-04-12 61.568 53,108 -2,198 0.01% 3,269,749
2022-04-12 2022-04-08 62.387 55,306 +367 0.01% 3,450,376
2022-04-11 2022-04-07 63.001 54,939 -1,465 0.01% 3,461,229
2022-04-08 2022-04-06 64.230 56,404 -36,627 0.01% 3,622,826
2022-04-07 2022-04-04 69.082 93,031 +58,602 0.01% 6,426,744
2022-04-06 2022-04-01 68.447 34,429 +1,126 0.01% 2,356,551
2022-04-01 2022-03-30 67.812 33,303 -28,344 0.01% 2,258,330
2022-03-25 2022-03-23 67.035 61,647 +355 0.01% 4,132,532
2022-03-23 2022-03-21 66.189 61,292 +21,966 0.01% 4,056,834
2022-03-16 2022-03-14 61.249 39,326 -99,202 0.01% 2,408,686
2022-03-15 2022-03-11 62.167 138,528 +21,258 0.02% 8,611,804
2022-03-14 2022-03-10 63.931 117,270 +28,343 0.02% 7,497,143
2022-03-11 2022-03-09 59.626 88,927 +7,086 0.01% 5,302,382
2022-03-07 2022-03-03 61.673 81,841 -2,834 0.01% 5,047,345
2022-02-25 2022-02-23 65.483 84,675 +20,548 0.01% 5,544,774
2022-02-23 2022-02-21 67.529 64,127 -7,085 0.01% 4,330,455
2022-02-15 2022-02-11 69.505 71,212 +354 0.01% 4,949,599
2022-02-14 2022-02-10 69.717 70,858 +354 0.01% 4,939,995
2022-02-10 2022-02-08 67.953 70,504 -708 0.01% 4,790,940
2022-02-07 2022-01-31 66.330 71,212 -709 0.01% 4,723,476
2022-01-28 2022-01-26 65.695 71,921 -71,567 0.01% 4,724,828
2022-01-25 2022-01-21 66.400 143,488 -14,880 0.02% 9,527,651
2022-01-21 2022-01-19 65.201 158,368 +42,515 0.02% 10,325,713
2022-01-19 2022-01-17 63.931 115,853 +9,920 0.02% 7,406,553
2022-01-13 2022-01-11 64.001 105,933 +30,823 0.02% 6,779,836
2022-01-12 2022-01-10 64.777 75,110 -2,259 0.01% 4,865,428
2022-01-11 2022-01-07 63.225 77,369 +8,857 0.01% 4,891,653
2022-01-05 2022-01-03 63.366 68,512 -709 0.01% 4,341,338
2022-01-04 2021-12-31 62.590 69,221 +17,849 0.01% 4,332,536
2022-01-03 2021-12-29 63.225 51,372 +354 0.01% 3,247,993
2021-12-29 2021-12-24 61.814 51,018 +21,258 0.01% 3,153,611
2021-12-23 2021-12-21 61.179 29,760 -7,086 0.00% 1,820,676
2021-12-22 2021-12-20 60.050 36,846 +708 0.01% 2,212,588
2021-12-21 2021-12-17 61.320 36,138 -7,085 0.01% 2,215,973
2021-12-16 2021-12-14 60.473 43,223 +4,251 0.01% 2,613,824
2021-12-14 2021-12-10 62.167 38,972 +3,543 0.01% 2,422,754
2021-12-13 2021-12-09 63.013 35,429 +10,274 0.01% 2,232,498
2021-12-08 2021-12-06 60.826 25,155 -21,257 0.00% 1,530,073
2021-12-07 2021-12-03 61.108 46,412 +709 0.01% 2,836,148
2021-12-02 2021-11-30 60.896 45,703 -49,601 0.01% 2,783,147
2021-12-01 2021-11-29 62.167 95,304 +9,920 0.01% 5,924,718
2021-11-30 2021-11-26 63.437 85,384 +709 0.01% 5,416,476
2021-11-24 2021-11-22 66.541 84,675 +7,085 0.01% 5,634,398
2021-11-17 2021-11-15 68.588 77,590 +7,086 0.01% 5,321,728
2021-11-10 2021-11-08 69.717 70,504 -7,086 0.01% 4,915,315
2021-11-05 2021-11-03 68.164 77,590 -14,171 0.01% 5,288,878
2021-10-27 2021-10-25 70.211 91,761 +354 0.01% 6,442,610
2021-10-25 2021-10-21 70.775 91,407 +3,543 0.01% 6,469,356
2021-10-21 2021-10-19 70.846 87,864 +10,629 0.01% 6,224,799
2021-10-19 2021-10-15 70.211 77,235 +11,691 0.01% 5,422,729
2021-10-18 2021-10-12 69.646 65,544 +2,480 0.01% 4,564,894
2021-10-15 2021-10-11 69.646 63,064 -7,085 0.01% 4,392,172
2021-10-04 2021-09-29 64.142 70,149 +17,714 0.01% 4,499,518
2021-09-30 2021-09-28 63.789 52,435 +3,543 0.01% 3,344,801
2021-09-28 2021-09-24 62.802 48,892 +14,172 0.01% 3,070,495
2021-09-15 2021-09-13 73.386 34,720 +7,085 0.01% 2,547,966
2021-09-10 2021-09-08 72.539 27,635 -2,834 0.00% 2,004,625
2021-09-09 2021-09-07 75.389 30,469 +2,834 0.00% 2,297,039
2021-09-08 2021-09-06 75.389 27,635 +528 0.00% 2,083,385
2021-08-26 2021-08-24 76.468 27,107 -6,951 0.00% 2,072,829
2021-08-23 2021-08-19 78.123 34,058 -695 0.01% 2,660,711
2021-08-18 2021-08-16 79.130 34,753 +6,951 0.01% 2,750,007
2021-08-11 2021-08-09 69.778 27,802 -1,043 0.00% 1,939,977
2021-08-09 2021-08-05 69.059 28,845 +1,043 0.00% 1,992,006
2021-08-06 2021-08-04 69.850 27,802 +6,950 0.00% 1,941,977
2021-08-04 2021-08-02 69.850 20,852 +6,951 0.00% 1,456,518
2021-08-02 2021-07-29 69.994 13,901 +347 0.00% 972,988
2021-07-30 2021-07-28 68.555 13,554 -9,035 0.00% 929,200
2021-07-27 2021-07-23 71.936 22,589 +6,950 0.00% 1,624,972
2021-07-26 2021-07-22 73.591 15,639 +695 0.00% 1,150,889
2021-07-23 2021-07-21 72.368 14,944 +1,738 0.00% 1,081,468
2021-07-02 2021-06-29 76.684 13,206 -348 0.00% 1,012,692
2021-06-17 2021-06-15 81.360 13,554 -347 0.00% 1,102,755
2021-05-20 2021-05-17 83.159 13,901 -348 0.00% 1,155,986
2021-05-11 2021-05-07 91.791 14,249 +348 0.00% 1,307,928
2021-05-03 2021-04-29 92.222 13,901 -3,475 0.00% 1,281,985
2021-04-30 2021-04-28 90.568 17,376 -3,476 0.00% 1,573,709
2021-04-23 2021-04-21 88.194 20,852 -1,737 0.00% 1,839,022
2021-04-22 2021-04-20 88.698 22,589 +1,390 0.00% 2,003,590
2021-04-16 2021-04-14 88.482 21,199 -695 0.00% 1,875,726
2021-04-14 2021-04-12 88.338 21,894 +347 0.00% 1,934,070
2021-04-12 2021-04-08 86.540 21,547 +1,043 0.00% 1,864,667
2021-04-07 2021-03-31 85.358 20,504 +355 0.00% 1,750,191
2021-04-01 2021-03-30 85.505 20,149 -3,415 0.00% 1,722,838
2021-03-29 2021-03-25 79.722 23,564 -20,490 0.00% 1,878,560
2021-03-19 2021-03-17 79.648 44,054 +6,830 0.01% 3,508,831
2021-03-18 2021-03-16 80.454 37,224 -3,415 0.01% 2,994,808
2021-03-16 2021-03-12 80.527 40,639 +3,415 0.01% 3,272,532
2021-03-15 2021-03-11 80.820 37,224 +17,075 0.01% 3,008,433
2021-03-12 2021-03-10 80.014 20,149 -61,470 0.00% 1,612,211
2021-03-11 2021-03-09 80.966 81,619 +33,467 0.01% 6,608,374
2021-03-10 2021-03-08 81.259 48,152 +6,830 0.01% 3,912,781
2021-03-09 2021-03-05 81.991 41,322 +10,245 0.01% 3,388,032
2021-03-05 2021-03-03 83.894 31,077 -49,176 0.01% 2,607,185
2021-03-03 2021-03-01 83.748 80,253 -2,049 0.01% 6,721,025
2021-02-26 2021-02-24 83.821 82,302 -3,415 0.01% 6,898,650
2021-02-24 2021-02-22 84.846 85,717 -341 0.01% 7,272,749
2021-02-22 2021-02-18 81.698 86,058 -68,300 0.01% 7,030,782
2021-02-18 2021-02-16 82.723 154,358 +2,732 0.02% 12,768,968
2021-02-16 2021-02-09 70.790 151,626 +6,830 0.02% 10,733,673
2021-02-10 2021-02-08 70.644 144,796 +102,450 0.02% 10,228,974
2021-02-08 2021-02-04 70.864 42,346 +6,830 0.01% 3,000,792
2021-02-04 2021-02-02 71.596 35,516 +20,490 0.01% 2,542,794
2021-02-03 2021-02-01 71.523 15,026 +683 0.00% 1,074,697
2021-02-02 2021-01-29 71.083 14,343 -8,196 0.00% 1,019,547
2021-01-28 2021-01-26 72.694 22,539 +7,513 0.00% 1,638,446
2021-01-22 2021-01-20 73.353 15,026 +683 0.00% 1,102,197
2021-01-21 2021-01-19 73.279 14,343 +6,830 0.00% 1,051,047
2021-01-15 2021-01-13 70.278 7,513 -48,835 0.00% 527,999
2021-01-12 2021-01-08 67.716 56,348 -6,830 0.01% 3,815,649
2021-01-08 2021-01-06 67.423 63,178 -6,830 0.01% 4,259,648
2021-01-07 2021-01-05 67.277 70,008 -6,830 0.01% 4,709,897
2021-01-06 2021-01-04 65.080 76,838 -20,148 0.01% 5,000,645
2021-01-05 2020-12-31 62.957 96,986 +82,301 0.02% 6,105,985
2020-12-29 2020-12-24 63.177 14,685 -5,805 0.00% 927,754
2020-12-22 2020-12-18 64.788 20,490 -20,490 0.00% 1,327,497
2020-12-21 2020-12-17 64.422 40,980 +1,024 0.01% 2,639,993
2020-12-16 2020-12-14 65.739 39,956 +13,660 0.01% 2,626,676
2020-12-15 2020-12-11 65.520 26,296 +6,830 0.00% 1,722,903
2020-12-11 2020-12-09 65.007 19,466 -16,733 0.00% 1,265,429
2020-12-10 2020-12-08 64.495 36,199 -6,830 0.01% 2,334,644
2020-12-09 2020-12-07 65.666 43,029 -1,366 0.01% 2,825,543
2020-12-08 2020-12-04 66.032 44,395 -21,173 0.01% 2,931,493
2020-12-07 2020-12-03 65.446 65,568 -1,366 0.01% 4,291,189
2020-12-04 2020-12-02 65.007 66,934 +12,635 0.01% 4,351,189
2020-12-03 2020-12-01 64.934 54,299 -683 0.01% 3,525,849
2020-12-02 2020-11-30 65.154 54,982 +3,415 0.01% 3,582,274
2020-11-27 2020-11-25 68.814 51,567 +20,490 0.01% 3,548,526
2020-11-26 2020-11-24 66.984 31,077 +21,515 0.01% 2,081,653
2020-11-24 2020-11-20 66.984 9,562 -17,075 0.00% 640,498
2020-11-20 2020-11-18 68.521 26,637 +683 0.00% 1,825,195
2020-11-19 2020-11-17 64.714 25,954 +6,830 0.00% 1,679,596
2020-11-18 2020-11-16 62.299 19,124 -6,147 0.00% 1,191,397
2020-11-16 2020-11-12 64.348 25,271 -2,049 0.00% 1,626,146
2020-11-13 2020-11-11 65.080 27,320 -1,025 0.00% 1,777,996
2020-11-12 2020-11-10 59.663 28,345 +6,830 0.00% 1,691,151
2020-11-06 2020-11-04 54.831 21,515 -3,415 0.00% 1,179,699
2020-11-05 2020-11-03 54.465 24,930 -6,830 0.00% 1,357,824
2020-11-02 2020-10-29 52.782 31,760 +342 0.01% 1,676,347
2020-10-28 2020-10-23 54.905 31,418 -6,830 0.01% 1,724,996
2020-10-27 2020-10-22 54.173 38,248 +6,830 0.01% 2,071,995
2020-10-23 2020-10-21 55.124 31,418 -683 0.01% 1,731,896
2020-10-19 2020-10-15 55.051 32,101 +341 0.01% 1,767,196
2020-10-14 2020-10-09 55.344 31,760 +20,490 0.01% 1,757,723
2020-10-08 2020-10-06 55.637 11,270 +683 0.00% 627,026
2020-09-17 2020-09-15 59.077 10,587 +342 0.00% 625,453
2020-09-09 2020-09-07 62.096 10,245 +172 0.00% 636,178
2020-09-08 2020-09-04 61.947 10,073 +671 0.00% 623,997
2020-08-19 2020-08-17 61.799 9,402 -1,343 0.00% 581,030
2020-08-18 2020-08-14 60.905 10,745 +1,343 0.00% 654,425
2020-08-14 2020-08-12 61.501 9,402 -335 0.00% 578,230
2020-08-13 2020-08-11 59.044 9,737 +671 0.00% 574,909
2020-08-11 2020-08-07 58.001 9,066 -13,430 0.00% 525,840
2020-08-06 2020-08-04 57.629 22,496 -21,490 0.00% 1,296,423
2020-08-04 2020-07-31 57.108 43,986 +34,249 0.01% 2,511,946
2020-08-03 2020-07-30 57.331 9,737 +671 0.00% 558,234
2020-07-29 2020-07-27 57.033 9,066 -6,715 0.00% 517,065
2020-07-28 2020-07-24 56.736 15,781 +671 0.00% 895,344
2020-07-27 2020-07-23 57.778 15,110 -47,007 0.00% 873,025
2020-07-23 2020-07-21 59.937 62,117 +1,679 0.01% 3,723,118
2020-07-22 2020-07-20 59.714 60,438 -36,599 0.01% 3,608,983
2020-07-21 2020-07-17 59.788 97,037 +336 0.02% 5,801,674
2020-07-20 2020-07-16 60.905 96,701 +33,912 0.02% 5,889,585
2020-07-17 2020-07-15 61.799 62,789 +20,146 0.01% 3,880,271
2020-07-16 2020-07-14 63.064 42,643 +22,833 0.01% 2,689,252
2020-07-15 2020-07-13 63.660 19,810 -4,701 0.00% 1,261,104
2020-07-13 2020-07-09 63.362 24,511 +336 0.00% 1,553,070
2020-07-10 2020-07-08 64.107 24,175 -50,701 0.00% 1,549,780
2020-07-09 2020-07-07 63.809 74,876 -5,037 0.01% 4,777,755
2020-07-08 2020-07-06 65.447 79,913 +8,394 0.01% 5,230,061
2020-07-02 2020-06-29 60.905 71,519 +336 0.01% 4,355,872
2020-06-29 2020-06-24 64.777 71,183 +67,154 0.01% 4,611,009
2020-06-26 2020-06-23 66.489 4,029 -47,008 0.00% 267,885
2020-06-24 2020-06-22 67.308 51,037 +6,716 0.01% 3,435,215
2020-06-23 2020-06-19 68.872 44,321 -13,431 0.01% 3,052,472
2020-06-22 2020-06-18 65.596 57,752 -6,715 0.01% 3,788,291
2020-06-19 2020-06-17 65.372 64,467 +47,007 0.01% 4,214,367
2020-06-16 2020-06-12 66.415 17,460 +6,715 0.00% 1,159,603
2020-06-15 2020-06-11 67.532 10,745 -335 0.00% 725,628
2020-06-09 2020-06-05 68.946 11,080 +6,715 0.00% 763,926
2020-06-08 2020-06-04 64.926 4,365 -55,402 0.00% 283,401
2020-06-05 2020-06-03 65.149 59,767 +48,687 0.01% 3,893,767
2020-06-03 2020-06-01 63.437 11,080 -14,438 0.00% 702,878
2020-06-02 2020-05-29 59.863 25,518 -13,431 0.00% 1,527,577
2020-05-29 2020-05-27 62.915 38,949 +1,007 0.01% 2,450,493
2020-05-28 2020-05-26 63.660 37,942 +33,577 0.01% 2,415,387
2020-05-21 2020-05-19 73.339 4,365 -100,730 0.00% 320,126
2020-05-20 2020-05-18 70.138 105,095 +100,730 0.02% 7,371,118
2020-05-13 2020-05-11 75.424 4,365 -83,942 0.00% 329,226
2020-05-12 2020-05-08 74.233 88,307 +83,942 0.01% 6,555,272
2020-05-11 2020-05-07 72.446 4,365 -6,715 0.00% 316,226
2020-05-07 2020-05-05 72.371 11,080 -6,716 0.00% 801,875
2020-05-06 2020-05-04 71.031 17,796 +3,358 0.00% 1,264,070
2020-05-05 2020-04-29 75.796 14,438 +3,358 0.00% 1,094,347
2020-05-04 2020-04-28 74.531 11,080 +3,357 0.00% 825,799
2020-04-29 2020-04-27 74.605 7,723 -6,715 0.00% 576,175
2020-04-27 2020-04-23 73.563 14,438 +10,073 0.00% 1,062,098
2020-04-08 2020-04-06 79.451 4,365 -336 0.00% 346,805
2020-04-07 2020-04-03 73.990 4,701 +150 0.00% 347,829
2020-04-06 2020-04-02 74.375 4,551 +325 0.00% 338,481
2020-04-03 2020-04-01 75.298 4,226 -325 0.00% 318,209
2020-04-01 2020-03-30 74.837 4,551 +325 0.00% 340,581
2020-03-26 2020-03-24 74.067 4,226 -650 0.00% 313,009
2020-03-24 2020-03-20 73.452 4,876 +975 0.00% 358,152
2020-02-27 2020-02-25 109.601 3,901 -3,250 0.00% 427,555
2020-02-24 2020-02-20 113.370 7,151 -650 0.00% 810,709
2020-02-19 2020-02-17 115.447 7,801 -650 0.00% 900,599
2020-02-13 2020-02-11 111.601 8,451 -325 0.00% 943,140
2020-02-07 2020-02-05 106.217 8,776 -1,300 0.00% 932,161
2020-02-05 2020-02-03 104.448 10,076 +1,300 0.00% 1,052,419
2020-02-03 2020-01-30 107.525 8,776 -975 0.00% 943,636
2020-01-20 2020-01-16 117.370 9,751 -650 0.00% 1,144,470
2020-01-15 2020-01-13 114.985 10,401 -1,951 0.00% 1,195,961
2020-01-06 2020-01-02 112.139 12,352 -1,300 0.00% 1,385,146
2019-12-18 2019-12-16 111.216 13,652 +975 0.00% 1,518,327
2019-12-17 2019-12-13 112.832 12,677 -650 0.00% 1,430,367
2019-12-16 2019-12-12 109.524 13,327 -1,300 0.00% 1,459,631
2019-12-10 2019-12-06 109.447 14,627 -650 0.00% 1,600,888
2019-12-05 2019-12-03 107.140 15,277 +650 0.00% 1,636,779
2019-11-28 2019-11-26 109.909 14,627 +325 0.00% 1,607,638
2019-11-25 2019-11-21 108.217 14,302 -1,950 0.00% 1,547,717
2019-11-20 2019-11-18 106.448 16,252 +1,625 0.00% 1,729,990
2019-11-18 2019-11-14 104.679 14,627 +975 0.00% 1,531,137
2019-11-15 2019-11-13 107.140 13,652 +975 0.00% 1,462,676
2019-11-13 2019-11-11 111.755 12,677 +650 0.00% 1,416,716
2019-11-07 2019-11-05 117.062 12,027 -975 0.00% 1,407,903
2019-11-06 2019-11-04 116.754 13,002 -3,575 0.00% 1,518,038
2019-11-05 2019-11-01 115.908 16,577 -325 0.00% 1,921,409
2019-11-04 2019-10-31 114.908 16,902 -650 0.00% 1,942,180
2019-10-31 2019-10-29 113.139 17,552 +1,300 0.00% 1,985,821
2019-10-29 2019-10-25 112.832 16,252 -1,950 0.00% 1,833,740
2019-10-28 2019-10-24 114.139 18,202 +5,200 0.00% 2,077,561
2019-10-23 2019-10-21 112.601 13,002 -4,225 0.00% 1,464,037
2019-10-22 2019-10-18 112.447 17,227 +1,300 0.00% 1,937,125
2019-10-21 2019-10-17 112.832 15,927 +3,250 0.00% 1,797,069
2019-10-17 2019-10-15 112.216 12,677 +1,626 0.00% 1,422,566
2019-10-15 2019-10-11 110.755 11,051 +975 0.00% 1,223,953
2019-10-14 2019-10-10 108.524 10,076 +1,300 0.00% 1,093,493
2019-09-19 2019-09-17 118.216 8,776 -1,950 0.00% 1,037,460
2019-09-16 2019-09-12 120.677 10,726 -6,501 0.00% 1,294,379
2019-09-13 2019-09-11 119.985 17,227 +5,200 0.00% 2,066,974
2019-09-12 2019-09-10 117.677 12,027 +651 0.00% 1,415,303
2019-09-11 2019-09-09 117.677 11,376 +650 0.00% 1,338,695
2019-09-09 2019-09-05 117.062 10,726 +650 0.00% 1,255,605
2019-09-06 2019-09-04 119.754 10,076 +1,300 0.00% 1,206,639
2019-09-05 2019-09-03 118.484 8,776 +650 0.00% 1,039,816
2019-09-04 2019-09-02 118.484 8,126 +1,422 0.00% 962,801
2019-09-03 2019-08-30 120.207 6,704 +638 0.00% 805,867
2019-08-20 2019-08-16 127.646 6,066 -2,554 0.00% 774,303
2019-08-16 2019-08-14 122.556 8,620 +320 0.00% 1,056,434
2019-08-15 2019-08-13 118.014 8,300 +2,554 0.00% 979,517
2019-08-13 2019-08-09 128.116 5,746 -11,812 0.00% 736,156
2019-08-12 2019-08-08 133.598 17,558 +11,812 0.00% 2,345,713
2019-08-08 2019-08-06 131.249 5,746 -320 0.00% 754,155
2019-08-07 2019-08-05 130.544 6,066 +1,277 0.00% 791,879
2019-08-06 2019-08-02 134.851 4,789 +1,277 0.00% 645,801
2019-07-15 2019-07-11 149.965 3,512 -1,915 0.00% 526,677
2019-07-11 2019-07-09 148.164 5,427 +1,915 0.00% 804,085
2019-07-10 2019-07-08 150.122 3,512 -1,277 0.00% 527,227
2019-07-05 2019-07-03 153.097 4,789 -2,554 0.00% 733,183
2019-07-04 2019-07-02 151.374 7,343 +2,554 0.00% 1,111,543
2019-06-25 2019-06-21 150.043 4,789 -638 0.00% 718,557
2019-06-21 2019-06-19 150.983 5,427 +958 0.00% 819,384
2019-06-19 2019-06-17 147.067 4,469 +957 0.00% 657,244
2019-06-18 2019-06-14 146.911 3,512 -1,277 0.00% 515,951
2019-06-11 2019-06-06 150.591 4,789 +1,277 0.00% 721,182
2019-06-06 2019-06-04 147.929 3,512 -638 0.00% 519,526
2019-06-05 2019-06-03 145.658 4,150 +638 0.00% 604,480
2019-06-03 2019-05-30 145.345 3,512 -638 0.00% 510,450
2019-05-28 2019-05-24 144.640 4,150 +638 0.00% 600,255
2019-05-17 2019-05-15 150.356 3,512 -957 0.00% 528,052
2019-05-16 2019-05-14 149.730 4,469 -320 0.00% 669,143
2019-05-14 2019-05-09 150.748 4,789 +1,277 0.00% 721,932
2019-04-24 2019-04-18 154.585 3,512 -957 0.00% 542,903
2019-04-23 2019-04-17 155.290 4,469 -958 0.00% 693,991
2019-04-16 2019-04-12 156.935 5,427 -1,277 0.00% 851,684
2019-04-12 2019-04-10 154.429 6,704 +1,277 0.00% 1,035,289
2019-04-10 2019-04-08 159.785 5,427 +97 0.00% 867,153
2019-04-02 2019-03-29 161.061 5,330 -314 0.00% 858,454
2019-04-01 2019-03-28 158.589 5,644 +314 0.00% 895,076
2019-03-21 2019-03-19 157.712 5,330 -314 0.00% 840,605
2019-03-20 2019-03-18 153.486 5,644 -2,822 0.00% 866,276
2019-03-19 2019-03-15 151.812 8,466 +4,390 0.00% 1,285,238
2019-03-18 2019-03-14 147.267 4,076 -627 0.00% 600,260
2019-03-12 2019-03-08 145.593 4,703 -314 0.00% 684,722
2019-03-11 2019-03-07 148.303 5,017 -627 0.00% 744,038
2019-03-05 2019-03-01 149.021 5,644 +627 0.00% 841,075
2019-02-19 2019-02-15 145.274 5,017 -1,254 0.00% 728,838
2019-02-14 2019-02-12 147.506 6,271 +314 0.00% 925,011
2019-01-25 2019-01-23 142.882 5,957 -314 0.00% 851,146
2019-01-11 2019-01-09 137.141 6,271 +1,254 0.00% 860,010
2019-01-10 2019-01-08 132.676 5,017 +1,254 0.00% 665,634
2018-12-03 2018-11-29 137.699 3,763 -3,135 0.00% 518,161
2018-11-28 2018-11-26 139.214 6,898 +1,881 0.00% 960,297
2018-11-27 2018-11-23 136.344 5,017 -2,508 0.00% 684,035
2018-11-26 2018-11-22 138.098 7,525 -1,254 0.00% 1,039,185
2018-11-23 2018-11-21 139.852 8,779 +3,762 0.00% 1,227,759
2018-10-15 2018-10-11 131.480 5,017 -1,881 0.00% 659,634
2018-10-12 2018-10-10 135.148 6,898 +1,881 0.00% 932,248
2018-10-04 2018-10-02 130.045 5,017 -1,881 0.00% 652,434
2018-10-02 2018-09-27 137.460 6,898 -4,390 0.00% 948,198
2018-09-26 2018-09-21 140.809 11,288 +1,882 0.00% 1,589,447
2018-09-20 2018-09-18 138.496 9,406 -1,255 0.00% 1,302,696
2018-09-18 2018-09-14 139.692 10,661 +1,255 0.00% 1,489,260
2018-09-07 2018-09-05 137.540 9,406 -1,568 0.00% 1,293,697
2018-09-05 2018-09-03 144.573 10,974 -1,710 0.00% 1,586,547
2018-09-03 2018-08-30 146.998 12,684 +1,856 0.00% 1,864,518
2018-08-28 2018-08-24 143.280 10,828 -1,856 0.00% 1,551,439
2018-08-27 2018-08-23 143.442 12,684 -3,093 0.00% 1,819,417
2018-08-24 2018-08-22 146.190 15,777 +3,093 0.00% 2,306,432
2018-08-17 2018-08-15 143.361 12,684 -1,237 0.00% 1,818,392
2018-08-14 2018-08-10 142.230 13,921 +4,331 0.00% 1,979,980
2018-08-09 2018-08-07 140.290 9,590 -4,331 0.00% 1,345,383
2018-08-02 2018-07-31 137.543 13,921 -18,562 0.00% 1,914,731
2018-08-01 2018-07-30 137.543 32,483 +24,749 0.01% 4,467,797
2018-07-24 2018-07-20 137.381 7,734 -3,712 0.00% 1,062,505
2018-07-18 2018-07-16 135.684 11,446 -1,856 0.00% 1,553,038
2018-07-17 2018-07-13 134.229 13,302 -619 0.00% 1,785,518
2018-07-12 2018-07-10 139.240 13,921 -309 0.00% 1,938,355
2018-07-11 2018-07-09 139.078 14,230 +2,784 0.00% 1,979,081
2018-07-04 2018-06-29 134.310 11,446 +1,856 0.00% 1,537,314
2018-07-03 2018-06-28 136.169 9,590 -1,238 0.00% 1,305,859
2018-06-29 2018-06-27 135.361 10,828 -4,949 0.00% 1,465,685
2018-06-26 2018-06-22 138.027 15,777 -1,238 0.00% 2,177,660
2018-06-21 2018-06-19 135.765 17,015 -618 0.00% 2,310,037
2018-06-20 2018-06-15 134.553 17,633 +618 0.00% 2,372,565
2018-05-23 2018-05-18 128.168 17,015 -5,259 0.00% 2,180,785
2018-05-18 2018-05-16 128.249 22,274 +2,475 0.00% 2,856,622
2018-05-17 2018-05-15 129.542 19,799 -3,094 0.00% 2,564,806
2018-05-15 2018-05-11 127.926 22,893 +3,094 0.00% 2,928,609
2018-05-09 2018-05-07 122.027 19,799 -309 0.00% 2,416,005
2018-05-04 2018-05-02 125.744 20,108 +1,856 0.00% 2,528,460
2018-05-03 2018-04-30 126.067 18,252 -1,238 0.00% 2,300,980
2018-05-02 2018-04-27 121.946 19,490 +619 0.00% 2,376,724
2018-04-30 2018-04-26 121.865 18,871 +619 0.00% 2,299,715
2018-04-26 2018-04-24 123.805 18,252 +1,237 0.00% 2,259,680
2018-04-18 2018-04-16 126.633 17,015 -3,712 0.00% 2,154,660
2018-04-13 2018-04-11 129.057 20,727 +3,712 0.00% 2,674,971
2018-04-11 2018-04-09 131.992 17,015 +233 0.00% 2,245,849
2018-03-26 2018-03-22 132.566 16,782 -1,831 0.00% 2,224,720
2018-03-20 2018-03-16 133.631 18,613 -1,221 0.00% 2,487,273
2018-03-19 2018-03-15 132.484 19,834 -915 0.00% 2,627,686
2018-03-16 2018-03-14 131.091 20,749 -1,831 0.00% 2,720,008
2018-03-14 2018-03-12 131.910 22,580 +2,746 0.00% 2,978,536
2018-03-06 2018-03-02 127.978 19,834 -610 0.00% 2,538,309
2018-03-05 2018-03-01 129.780 20,444 -1,220 0.00% 2,653,225
2018-02-21 2018-02-15 121.751 21,664 -305 0.00% 2,637,610
2018-02-14 2018-02-12 121.423 21,969 -3,052 0.00% 2,667,544
2018-02-13 2018-02-09 120.604 25,021 -1,831 0.00% 3,017,627
2018-02-07 2018-02-05 125.765 26,852 +1,831 0.00% 3,377,055
2018-01-25 2018-01-23 129.862 25,021 -5,492 0.00% 3,249,279
2018-01-22 2018-01-18 126.339 30,513 +4,882 0.01% 3,854,982
2018-01-09 2018-01-05 123.635 25,631 -610 0.00% 3,168,895
2017-12-12 2017-12-08 119.784 26,241 +610 0.00% 3,143,264
2017-12-05 2017-12-01 124.455 25,631 -5,492 0.00% 3,189,895
2017-12-04 2017-11-30 123.062 31,123 -611 0.01% 3,830,050
2017-11-22 2017-11-20 122.242 31,734 +611 0.01% 3,879,241
2017-11-16 2017-11-14 122.734 31,123 -611 0.01% 3,819,850
2017-11-15 2017-11-13 123.308 31,734 +6,103 0.01% 3,913,041
2017-11-14 2017-11-10 124.946 25,631 -305 0.00% 3,202,495
2017-11-02 2017-10-31 126.257 25,936 -1,221 0.00% 3,274,603
2017-09-28 2017-09-26 124.209 27,157 +1,831 0.00% 3,373,138
2017-09-11 2017-09-07 129.452 25,326 -610 0.00% 3,278,512
2017-09-06 2017-09-04 132.755 25,936 +325 0.00% 3,443,125
2017-08-11 2017-08-09 132.755 25,611 -9,341 0.00% 3,399,979
2017-08-10 2017-08-08 132.008 34,952 -1,205 0.01% 4,613,940
2017-08-04 2017-08-02 130.265 36,157 -3,013 0.01% 4,710,010
2017-07-26 2017-07-24 131.427 39,170 -3,013 0.01% 5,148,000
2017-07-24 2017-07-20 131.261 42,183 -603 0.01% 5,536,989
2017-07-18 2017-07-14 127.527 42,786 +8,738 0.01% 5,456,389
2017-07-11 2017-07-07 126.698 34,048 -1,205 0.01% 4,313,804
2017-07-10 2017-07-06 127.113 35,253 +1,205 0.01% 4,481,100
2017-07-04 2017-06-30 126.532 34,048 -904 0.01% 4,308,154
2017-06-23 2017-06-21 125.951 34,952 -904 0.01% 4,402,238
2017-06-20 2017-06-16 128.523 35,856 -904 0.01% 4,608,324
2017-06-12 2017-06-08 131.510 36,760 -602 0.01% 4,834,310
2017-06-08 2017-06-06 128.938 37,362 +5,725 0.01% 4,817,380
2017-06-07 2017-06-05 127.942 31,637 +3,013 0.01% 4,047,710
2017-05-29 2017-05-25 129.934 28,624 -69,602 0.01% 3,719,220
2017-05-26 2017-05-24 129.021 98,226 +19,886 0.02% 12,673,209
2017-05-25 2017-05-23 127.610 78,340 -603 0.01% 9,996,999
2017-05-24 2017-05-22 125.287 78,943 +11,149 0.01% 9,890,547
2017-05-22 2017-05-18 123.545 67,794 +19,886 0.01% 8,375,596
2017-05-19 2017-05-17 124.375 47,908 +25,310 0.01% 5,958,534
2017-05-18 2017-05-16 124.209 22,598 -1,507 0.00% 2,806,865
2017-05-12 2017-05-10 122.715 24,105 +904 0.00% 2,958,047
2017-05-11 2017-05-09 123.379 23,201 +1,808 0.00% 2,862,513
2017-05-08 2017-05-04 123.213 21,393 -1,808 0.00% 2,635,894
2017-04-28 2017-04-26 125.702 23,201 +1,808 0.00% 2,916,413
2017-04-20 2017-04-18 124.292 21,393 -10,209 0.00% 2,658,969
2017-04-19 2017-04-13 125.868 31,602 +301 0.01% 3,977,681
2017-04-11 2017-04-07 131.117 31,301 +441 0.01% 4,104,079
2017-04-10 2017-04-06 132.042 30,860 +1,188 0.01% 4,074,825
2017-03-30 2017-03-28 132.042 29,672 +10,066 0.01% 3,917,958
2017-03-29 2017-03-27 130.948 19,606 -1,188 0.00% 2,567,371
2017-03-28 2017-03-24 130.864 20,794 -2,080 0.00% 2,721,188
2017-03-27 2017-03-23 129.854 22,874 +594 0.00% 2,970,285
2017-03-23 2017-03-21 130.864 22,280 -594 0.00% 2,915,652
2017-03-22 2017-03-20 131.201 22,874 +297 0.00% 3,001,085
2017-03-21 2017-03-17 131.369 22,577 -1,782 0.00% 2,965,918
2017-03-20 2017-03-16 132.800 24,359 -2,971 0.00% 3,234,868
2017-03-16 2017-03-14 134.988 27,330 +1,783 0.01% 3,689,216
2017-03-14 2017-03-10 132.547 25,547 +5,941 0.00% 3,386,184
2017-03-13 2017-03-09 131.790 19,606 -1,783 0.00% 2,583,871
2017-03-10 2017-03-08 133.389 21,389 +1,783 0.00% 2,853,053
2017-03-02 2017-02-28 134.315 19,606 -1,486 0.00% 2,633,370
2017-03-01 2017-02-27 136.923 21,092 +1,189 0.00% 2,887,988
2017-02-27 2017-02-23 136.166 19,903 -1,486 0.00% 2,710,111
2017-02-21 2017-02-17 135.240 21,389 -594 0.00% 2,892,654
2017-02-20 2017-02-16 134.904 21,983 +594 0.00% 2,965,586
2017-02-14 2017-02-10 133.978 21,389 +297 0.00% 2,865,653
2017-02-13 2017-02-09 133.473 21,092 -891 0.00% 2,815,211
2017-02-10 2017-02-08 133.810 21,983 +2,080 0.00% 2,941,536
2017-02-09 2017-02-07 132.463 19,903 +891 0.00% 2,636,412
2017-02-08 2017-02-06 131.285 19,012 -891 0.00% 2,495,988
2017-02-06 2017-02-02 132.211 19,903 -594 0.00% 2,631,387
2017-02-02 2017-01-27 133.220 20,497 +2,376 0.00% 2,730,620
2016-12-12 2016-12-08 130.191 18,121 +1,188 0.00% 2,359,188
2016-11-29 2016-11-25 129.518 16,933 -594 0.00% 2,193,121
2016-11-18 2016-11-16 129.433 17,527 +594 0.00% 2,268,579
2016-11-11 2016-11-09 134.062 16,933 +2,971 0.00% 2,270,073
2016-11-02 2016-10-31 135.745 13,962 +1,188 0.00% 1,895,274
2016-10-31 2016-10-27 135.324 12,774 +594 0.00% 1,728,634
2016-10-28 2016-10-26 138.607 12,180 +595 0.00% 1,688,227
2016-10-17 2016-10-13 138.017 11,585 +1,485 0.00% 1,598,932
2016-10-03 2016-09-29 142.225 10,100 +594 0.00% 1,436,475
2016-09-28 2016-09-26 141.384 9,506 +594 0.00% 1,343,993
2016-09-20 2016-09-15 142.730 8,912 -130 0.00% 1,272,012
2016-09-15 2016-09-13 143.403 9,042 +594 0.00% 1,296,654
2016-09-13 2016-09-09 146.938 8,448 +297 0.00% 1,241,333
2016-09-12 2016-09-08 147.780 8,151 -594 0.00% 1,204,552
2016-09-09 2016-09-07 145.423 8,745 -1,188 0.00% 1,271,726
2016-09-07 2016-09-05 148.311 9,933 +114 0.00% 1,473,174
2016-09-06 2016-09-02 146.949 9,819 +881 0.00% 1,442,891
2016-09-05 2016-09-01 146.779 8,938 +1,175 0.00% 1,311,907
2016-08-26 2016-08-24 146.268 7,763 +293 0.00% 1,135,477
2016-08-23 2016-08-19 146.097 7,470 +294 0.00% 1,091,348
2016-08-22 2016-08-18 152.227 7,176 +881 0.00% 1,092,384
2016-08-19 2016-08-17 155.292 6,295 +1,175 0.00% 977,566
2016-08-17 2016-08-15 157.421 5,120 +587 0.00% 805,995
2016-08-12 2016-08-10 156.059 4,533 -587 0.00% 707,414
2016-08-11 2016-08-09 156.484 5,120 -294 0.00% 801,200
2016-08-05 2016-08-03 153.249 5,414 -587 0.00% 829,691
2016-08-04 2016-08-01 156.910 6,001 +587 0.00% 941,617
2016-07-29 2016-07-27 159.039 5,414 -1,175 0.00% 861,034
2016-07-28 2016-07-26 158.698 6,589 +1,762 0.00% 1,045,661
2016-07-27 2016-07-25 156.399 4,827 -293 0.00% 754,939
2016-07-18 2016-07-14 153.845 5,120 +22 0.00% 787,687
2016-07-13 2016-07-11 150.014 5,098 -1,175 0.00% 764,771
2016-07-11 2016-07-07 148.566 6,273 +588 0.00% 931,958
2016-07-07 2016-07-05 150.269 5,685 -588 0.00% 854,281
2016-07-05 2016-06-30 149.162 6,273 -1,468 0.00% 935,696
2016-06-28 2016-06-24 143.799 7,741 +1,175 0.00% 1,113,146
2016-06-27 2016-06-23 148.141 6,566 -881 0.00% 972,692
2016-06-20 2016-06-16 143.288 7,447 +1,762 0.00% 1,067,065
2016-06-15 2016-06-13 144.735 5,685 -588 0.00% 822,820
2016-06-13 2016-06-08 150.184 6,273 -587 0.00% 942,105
2016-06-02 2016-05-31 142.692 6,860 -587 0.00% 978,867
2016-06-01 2016-05-30 142.181 7,447 +1,174 0.00% 1,058,823
2016-05-31 2016-05-27 142.011 6,273 -881 0.00% 890,834
2016-05-27 2016-05-25 140.223 7,154 -587 0.00% 1,003,155
2016-05-26 2016-05-24 136.903 7,741 +294 0.00% 1,059,762
2016-05-25 2016-05-23 137.328 7,447 +293 0.00% 1,022,683
2016-05-20 2016-05-18 138.690 7,154 -1,174 0.00% 992,191
2016-05-19 2016-05-17 139.797 8,328 +1,174 0.00% 1,164,231
2016-05-16 2016-05-12 137.839 7,154 +1,469 0.00% 986,101
2016-05-04 2016-04-29 143.628 5,685 -1,175 0.00% 816,528
2016-04-29 2016-04-27 144.224 6,860 -881 0.00% 989,380
2016-04-22 2016-04-20 143.203 7,741 -587 0.00% 1,108,533
2016-04-21 2016-04-19 142.351 8,328 -1,762 0.00% 1,185,502
2016-04-15 2016-04-13 141.159 10,090 -881 0.00% 1,424,299
2016-04-13 2016-04-11 146.933 10,971 +361 0.00% 1,612,000
2016-04-08 2016-04-06 143.499 10,610 +1,136 0.00% 1,522,529
2016-04-07 2016-04-05 144.028 9,474 -1,136 0.00% 1,364,518
2016-03-15 2016-03-11 141.387 10,610 +1,136 0.00% 1,500,111
2016-03-08 2016-03-04 139.890 9,474 -2,840 0.00% 1,325,317
2016-02-26 2016-02-24 134.256 12,314 -255 0.00% 1,653,223
2016-02-25 2016-02-23 134.520 12,569 -2,840 0.00% 1,690,778
2016-02-24 2016-02-22 134.872 15,409 +2,840 0.00% 2,078,240
2016-01-26 2016-01-22 126.508 12,569 -568 0.00% 1,590,084
2016-01-25 2016-01-21 123.867 13,137 +1,136 0.00% 1,627,245
2016-01-18 2016-01-14 135.136 12,001 +1,704 0.00% 1,621,767
2016-01-13 2016-01-11 139.978 10,297 +1,135 0.00% 1,441,353
2015-12-02 2015-11-30 148.958 9,162 -284 0.00% 1,364,750
2015-12-01 2015-11-27 150.014 9,446 +284 0.00% 1,417,033
2015-11-23 2015-11-19 153.712 9,162 -284 0.00% 1,408,306
2015-11-17 2015-11-13 151.951 9,446 +568 0.00% 1,435,328
2015-11-12 2015-11-10 152.215 8,878 +284 0.00% 1,351,365
2015-11-10 2015-11-06 155.560 8,594 +568 0.00% 1,336,886
2015-11-06 2015-11-04 157.937 8,026 -568 0.00% 1,267,605
2015-11-05 2015-11-03 157.145 8,594 -284 0.00% 1,350,505
2015-11-04 2015-11-02 156.001 8,878 +852 0.00% 1,384,973
2015-10-05 2015-09-30 152.215 8,026 -2,839 0.00% 1,221,678
2015-10-02 2015-09-29 148.517 10,865 +2,839 0.00% 1,613,643
2015-09-30 2015-09-25 150.454 8,026 -568 0.00% 1,207,546
2015-09-29 2015-09-24 148.782 8,594 +568 0.00% 1,278,629
2015-09-17 2015-09-15 151.247 8,026 +142 0.00% 1,213,905
2015-09-11 2015-09-09 153.271 7,884 -568 0.00% 1,208,392
2015-09-10 2015-09-08 153.157 8,452 +568 0.00% 1,294,480
2015-09-09 2015-09-07 148.786 7,884 +103 0.00% 1,173,028
2015-08-21 2015-08-19 162.166 7,781 +1,023 0.00% 1,261,813
2015-08-11 2015-08-07 171.799 6,758 -281 0.00% 1,161,021
2015-08-10 2015-08-06 170.640 7,039 +281 0.00% 1,201,134
2015-08-06 2015-08-04 172.692 6,758 +840 0.00% 1,167,049
2015-07-14 2015-07-10 174.119 5,918 -280 0.00% 1,030,434
2015-07-13 2015-07-09 170.461 6,198 +280 0.00% 1,056,520
2015-07-06 2015-07-02 178.579 5,918 -840 0.00% 1,056,829
2015-06-29 2015-06-25 176.795 6,758 +840 0.00% 1,194,779
2015-06-12 2015-06-10 176.527 5,918 -280 0.00% 1,044,687
2015-06-11 2015-06-09 179.114 6,198 -280 0.00% 1,110,148
2015-06-05 2015-06-03 184.109 6,478 +3,643 0.00% 1,192,659
2015-05-20 2015-05-18 185.893 2,835 +677 0.00% 527,007
2015-05-14 2015-05-12 185.001 2,158 +91 0.00% 399,232
2015-04-15 2015-04-13 198.677 2,067 +53 0.00% 410,666
2015-04-10 2015-04-08 195.564 2,014 -546 0.00% 393,867
2015-04-08 2015-04-01 194.466 2,560 -546 0.00% 497,832
2015-04-02 2015-03-31 193.550 3,106 -598 0.00% 601,167
2015-03-31 2015-03-27 190.987 3,704 -426 0.00% 707,414
2015-03-30 2015-03-26 190.620 4,130 +546 0.00% 787,262
2015-03-27 2015-03-25 190.071 3,584 -1,092 0.00% 681,215
2015-03-26 2015-03-24 186.043 4,676 -227 0.00% 869,935
2015-03-25 2015-03-23 184.578 4,903 +1,092 0.00% 904,984
2015-03-24 2015-03-20 186.958 3,811 +1,733 0.00% 712,497
2015-03-23 2015-03-19 188.423 2,078 -546 0.00% 391,543
2015-03-12 2015-03-10 189.339 2,624 +136 0.00% 496,825
2015-02-24 2015-02-18 193.733 2,488 -1,092 0.00% 482,008
2015-02-23 2015-02-16 192.635 3,580 -1,222 0.00% 689,632
2015-02-17 2015-02-13 190.254 4,802 +100 0.00% 913,601
2015-02-16 2015-02-12 190.620 4,702 -155 0.00% 896,297
2015-02-12 2015-02-10 191.902 4,857 -546 0.00% 932,069
2015-02-09 2015-02-05 191.719 5,403 -2,731 0.00% 1,035,858
2015-02-06 2015-02-04 190.987 8,134 -983 0.00% 1,553,485
2015-01-26 2015-01-22 186.226 9,117 +819 0.00% 1,697,820
2015-01-22 2015-01-20 189.339 8,298 +820 0.00% 1,571,132
2015-01-21 2015-01-19 189.155 7,478 -1,563 0.00% 1,414,505
2015-01-14 2015-01-12 185.493 9,041 +3,549 0.00% 1,677,044
2014-12-23 2014-12-19 182.563 5,492 -28 0.00% 1,002,638
2014-12-12 2014-12-10 188.423 5,520 +546 0.00% 1,040,095
2014-12-08 2014-12-04 191.353 4,974 -546 0.00% 951,789
2014-11-27 2014-11-25 190.804 5,520 +16 0.00% 1,053,235
2014-10-27 2014-10-23 188.057 5,504 -228 0.00% 1,035,065
2014-10-24 2014-10-22 186.409 5,732 +169 0.00% 1,068,495
2014-10-10 2014-10-08 182.655 5,563 -273 0.00% 1,016,110
2014-10-08 2014-10-06 182.930 5,836 +282 0.00% 1,067,577
2014-09-10 2014-09-05 197.434 5,554 +58 0.00% 1,096,549
2014-08-21 2014-08-19 188.737 5,496 -149 0.00% 1,037,300
2014-08-20 2014-08-18 185.962 5,645 +213 0.00% 1,049,754
2014-08-04 2014-07-31 184.944 5,432 -26 0.00% 1,004,616
2014-08-01 2014-07-30 185.777 5,458 -1,027 0.00% 1,013,969
2014-07-30 2014-07-28 181.151 6,485 +1,081 0.00% 1,174,763
2014-07-02 2014-06-27 177.728 5,404 -248 0.00% 960,440
2014-06-03 2014-05-29 171.621 5,652 -2,703 0.00% 970,004
2014-04-22 2014-04-16 169.864 8,355 -540 0.00% 1,419,210
2014-04-15 2014-04-11 168.013 8,895 -270 0.00% 1,494,478
2014-04-09 2014-04-07 175.763 9,165 +245 0.00% 1,610,871
2014-04-08 2014-04-04 177.569 8,920 +1,052 0.00% 1,583,920
2014-04-07 2014-04-03 176.429 7,868 +526 0.00% 1,388,142
2014-04-04 2014-04-02 175.003 7,342 +157 0.00% 1,284,871
2014-04-03 2014-04-01 173.672 7,185 -526 0.00% 1,247,834
2014-03-11 2014-03-07 166.733 7,711 -34 0.00% 1,285,677
2014-03-10 2014-03-06 167.113 7,745 -2,233 0.00% 1,294,290
2014-03-07 2014-03-05 165.782 9,978 +1,181 0.00% 1,654,175
2014-03-05 2014-03-03 165.782 8,797 +526 0.00% 1,458,386
2014-02-17 2014-02-13 165.307 8,271 -4,734 0.00% 1,367,254
2014-02-14 2014-02-12 163.311 13,005 -4,471 0.00% 2,123,856
2014-02-11 2014-02-07 156.466 17,476 +2,630 0.00% 2,734,408
2014-02-10 2014-02-06 156.371 14,846 -5,785 0.00% 2,321,490
2014-02-07 2014-02-05 153.995 20,631 +4,470 0.00% 3,177,070
2014-02-06 2014-02-04 155.611 16,161 +2,748 0.00% 2,514,829
2014-02-04 2014-01-28 159.033 13,413 -10,520 0.00% 2,133,110
2014-01-29 2014-01-27 161.885 23,933 +2,630 0.01% 3,874,389
2014-01-27 2014-01-23 165.212 21,303 +2,630 0.00% 3,519,508
2014-01-24 2014-01-22 166.733 18,673 -6,838 0.00% 3,113,402
2014-01-23 2014-01-21 164.737 25,511 +16,306 0.01% 4,202,595
2014-01-22 2014-01-20 164.451 9,205 +1,052 0.00% 1,513,775
2014-01-21 2014-01-17 167.778 8,153 +526 0.00% 1,367,898
2013-12-19 2013-12-17 172.341 7,627 +526 0.00% 1,314,447
2013-11-29 2013-11-27 175.003 7,101 -526 0.00% 1,242,696
2013-11-13 2013-11-11 173.957 7,627 -10,520 0.00% 1,326,772
2013-11-08 2013-11-06 171.771 18,147 +10,520 0.00% 3,117,127
2013-11-06 2013-11-04 171.106 7,627 -2,104 0.00% 1,305,022
2013-11-04 2013-10-31 170.250 9,731 +789 0.00% 1,656,702
2013-10-29 2013-10-25 170.440 8,942 +1,315 0.00% 1,524,075
2013-10-22 2013-10-18 172.341 7,627 +526 0.00% 1,314,447
2013-10-18 2013-10-16 173.767 7,101 -10,520 0.00% 1,233,920
2013-10-16 2013-10-11 173.482 17,621 -15,779 0.00% 3,056,926
2013-10-11 2013-10-09 174.242 33,400 +6,311 0.01% 5,819,697
2013-10-10 2013-10-08 175.383 27,089 +21,040 0.01% 4,750,954
2013-10-09 2013-10-07 176.239 6,049 -5,260 0.00% 1,066,068
2013-10-08 2013-10-04 175.573 11,309 +5,260 0.00% 1,985,558
2013-10-07 2013-10-03 176.429 6,049 -9,731 0.00% 1,067,218
2013-10-04 2013-10-02 175.573 15,780 +4,471 0.00% 2,770,546
2013-10-03 2013-09-30 176.619 11,309 -5,260 0.00% 1,997,383
2013-10-02 2013-09-27 177.569 16,569 -5,260 0.00% 2,942,149
2013-09-27 2013-09-25 176.524 21,829 -10,519 0.00% 3,853,339
2013-09-26 2013-09-24 176.904 32,348 -526 0.01% 5,722,493
2013-09-25 2013-09-23 176.334 32,874 -52,600 0.01% 5,796,795
2013-09-24 2013-09-19 176.714 85,474 +79,425 0.02% 15,104,449
2013-09-18 2013-09-16 175.573 6,049 -2,104 0.00% 1,062,043
2013-09-13 2013-09-11 173.197 8,153 -1,052 0.00% 1,412,073
2013-09-12 2013-09-10 177.400 9,205 -5,260 0.00% 1,632,969
2013-09-11 2013-09-09 176.920 14,465 +7,441 0.00% 2,559,143
2013-09-10 2013-09-06 176.824 7,024 -520 0.00% 1,242,009
2013-09-09 2013-09-05 177.304 7,544 -21,332 0.00% 1,337,582
2013-09-06 2013-09-04 176.055 28,876 +6,503 0.01% 5,083,758
2013-09-05 2013-09-03 176.535 22,373 -12,747 0.00% 3,949,624
2013-09-04 2013-09-02 175.959 35,120 -21,072 0.01% 6,179,669
2013-09-03 2013-08-30 170.865 56,192 -12,226 0.01% 9,601,269
2013-09-02 2013-08-29 170.481 68,418 -3,382 0.01% 11,663,970
2013-08-30 2013-08-28 169.904 71,800 +7,024 0.02% 12,199,137
2013-08-29 2013-08-27 172.595 64,776 -3,903 0.01% 11,180,027
2013-08-28 2013-08-26 173.556 68,679 -2,601 0.01% 11,919,666
2013-08-27 2013-08-23 172.211 71,280 -15,609 0.02% 12,275,186
2013-08-26 2013-08-22 171.634 86,889 +5,203 0.02% 14,913,125
2013-08-23 2013-08-21 171.730 81,686 +17,950 0.02% 14,027,962
2013-08-22 2013-08-20 174.037 63,736 -21,852 0.01% 11,092,403
2013-08-21 2013-08-19 177.016 85,588 -5,203 0.02% 15,150,428
2013-08-20 2013-08-16 178.746 90,791 -260 0.02% 16,228,491
2013-08-16 2013-08-13 179.418 91,051 +15,609 0.02% 16,336,215
2013-08-15 2013-08-12 178.649 75,442 +27,055 0.02% 13,477,675
2013-08-13 2013-08-09 177.016 48,387 +520 0.01% 8,565,263
2013-08-12 2013-08-08 177.208 47,867 +15,609 0.01% 8,482,415
2013-08-09 2013-08-07 177.592 32,258 -1,041 0.01% 5,728,775
2013-08-07 2013-08-05 178.169 33,299 -780 0.01% 5,932,849
2013-08-06 2013-08-02 178.169 34,079 -4,683 0.01% 6,071,821
2013-08-05 2013-08-01 177.785 38,762 +5,203 0.01% 6,891,286
2013-08-02 2013-07-31 175.863 33,559 +260 0.01% 5,901,773
2013-08-01 2013-07-30 177.016 33,299 +10,406 0.01% 5,894,449
2013-07-30 2013-07-26 179.803 22,893 +15,609 0.00% 4,116,223
2013-07-29 2013-07-25 180.379 7,284 -5,203 0.00% 1,313,883
2013-07-26 2013-07-24 179.130 12,487 +2,341 0.00% 2,236,796
2013-07-25 2013-07-23 180.860 10,146 -6,503 0.00% 1,835,003
2013-07-22 2013-07-18 178.457 16,649 +10,666 0.00% 2,971,135
2013-07-12 2013-07-10 180.668 5,983 -36,421 0.00% 1,080,934
2013-07-10 2013-07-08 176.151 42,404 +36,421 0.01% 7,469,503
2013-07-05 2013-07-03 175.959 5,983 -1,821 0.00% 1,052,761
2013-07-03 2013-06-28 180.475 7,804 +1,821 0.00% 1,408,430
2013-06-27 2013-06-25 174.998 5,983 -20,292 0.00% 1,047,011
2013-06-25 2013-06-21 174.998 26,275 -520 0.01% 4,598,065
2013-06-24 2013-06-20 177.016 26,795 +6,243 0.01% 4,743,138
2013-06-21 2013-06-19 181.821 20,552 +5,203 0.00% 3,736,781
2013-06-20 2013-06-18 183.454 15,349 +4,683 0.00% 2,815,843
2013-06-19 2013-06-17 181.436 10,666 -5,203 0.00% 1,935,200
2013-06-18 2013-06-14 174.133 15,869 +4,683 0.00% 2,763,313
2013-06-17 2013-06-13 172.499 11,186 -62,175 0.00% 1,929,575
2013-06-14 2013-06-11 175.574 73,361 +8,324 0.02% 12,880,306
2013-06-13 2013-06-10 177.112 65,037 +60,354 0.01% 11,518,826
2013-06-11 2013-06-07 176.151 4,683 +261 0.00% 824,915
2013-06-07 2013-06-05 180.379 4,422 +780 0.00% 797,637
2013-06-05 2013-06-03 186.530 3,642 -4,683 0.00% 679,341
2013-06-04 2013-05-31 189.701 8,325 +4,683 0.00% 1,579,261
2013-05-31 2013-05-29 190.278 3,642 -10,406 0.00% 692,991
2013-05-28 2013-05-24 194.698 14,048 +520 0.00% 2,735,120
2013-05-27 2013-05-23 194.506 13,528 +10,406 0.00% 2,631,277
2013-05-24 2013-05-22 197.966 3,122 -1,040 0.00% 618,048
2013-05-23 2013-05-21 196.620 4,162 -5,724 0.00% 818,333
2013-05-22 2013-05-20 195.467 9,886 -5,202 0.00% 1,932,386
2013-05-16 2013-05-14 193.545 15,088 +10,405 0.00% 2,920,206
2013-05-14 2013-05-10 194.122 4,683 -15,088 0.00% 909,071
2013-05-13 2013-05-09 192.007 19,771 -11,967 0.00% 3,796,177
2013-05-10 2013-05-08 191.623 31,738 -16,649 0.01% 6,081,730
2013-05-09 2013-05-07 189.605 48,387 -7,284 0.01% 9,174,411
2013-05-08 2013-05-06 189.413 55,671 +1,821 0.01% 10,544,792
2013-05-07 2013-05-03 189.893 53,850 -10,146 0.01% 10,225,747
2013-05-03 2013-04-30 189.605 63,996 +18,210 0.01% 12,133,953
2013-04-30 2013-04-26 189.124 45,786 -10,406 0.01% 8,659,248
2013-04-29 2013-04-25 187.202 56,192 -2,601 0.01% 10,519,276
2013-04-26 2013-04-24 186.626 58,793 -7,804 0.01% 10,972,289
2013-04-25 2013-04-23 184.415 66,597 +10,405 0.01% 12,281,517
2013-04-24 2013-04-22 185.376 56,192 +5,203 0.01% 10,416,675
2013-04-23 2013-04-19 184.512 50,989 -7,804 0.01% 9,408,061
2013-04-22 2013-04-18 182.397 58,793 -5,203 0.01% 10,723,689
2013-04-19 2013-04-17 179.995 63,996 +5,203 0.01% 11,518,953
2013-04-18 2013-04-16 180.668 58,793 -28,616 0.01% 10,621,989
2013-04-16 2013-04-12 181.821 87,409 -6,764 0.02% 15,892,773
2013-04-15 2013-04-11 180.571 94,173 +86,369 0.02% 17,004,958
2013-04-12 2013-04-10 180.668 7,804 +4,162 0.00% 1,409,930
2013-04-11 2013-04-09 193.094 3,642 -5,203 0.00% 703,249
2013-04-10 2013-04-08 191.516 8,845 +1,747 0.00% 1,693,962
2013-04-09 2013-04-05 191.319 7,098 -15,210 0.00% 1,357,983
2013-04-08 2013-04-03 193.982 22,308 -14,196 0.00% 4,327,347
2013-04-03 2013-03-28 195.165 36,504 +30,420 0.01% 7,124,312
2013-04-02 2013-03-27 193.883 6,084 -507 0.00% 1,179,586
2013-03-28 2013-03-26 191.714 6,591 +3,802 0.00% 1,263,584
2013-03-27 2013-03-25 193.587 2,789 -30,927 0.00% 539,915
2013-03-25 2013-03-21 190.727 33,716 +30,420 0.01% 6,430,566
2013-03-20 2013-03-18 193.094 3,296 +254 0.00% 636,439
2013-03-19 2013-03-15 191.319 3,042 -4,056 0.00% 581,993
2013-03-18 2013-03-14 195.560 7,098 +5,070 0.00% 1,388,083
2013-03-12 2013-03-08 201.575 2,028 -761 0.00% 408,795
2013-02-19 2013-02-15 197.433 2,789 -2,535 0.00% 550,642
2013-02-18 2013-02-14 198.025 5,324 +2,535 0.00% 1,054,286
2013-02-05 2013-02-01 197.138 2,789 -253 0.00% 549,817
2013-01-15 2013-01-11 193.292 3,042 -1,521 0.00% 587,993
2013-01-11 2013-01-09 192.798 4,563 +1,267 0.00% 879,739
2012-12-21 2012-12-19 184.810 3,296 -5,070 0.00% 609,135
2012-12-14 2012-12-12 185.994 8,366 +5,070 0.00% 1,556,024
2012-12-12 2012-12-10 187.966 3,296 -2,028 0.00% 619,536
2012-12-11 2012-12-07 189.051 5,324 +761 0.00% 1,006,507
2012-12-10 2012-12-06 189.544 4,563 +1,267 0.00% 864,889
2012-12-04 2012-11-30 187.374 3,296 -253 0.00% 617,586
2012-12-03 2012-11-29 187.868 3,549 +253 0.00% 666,742
2012-11-27 2012-11-23 187.868 3,296 -1,521 0.00% 619,211
2012-11-16 2012-11-14 183.331 4,817 -2,535 0.00% 883,106
2012-11-13 2012-11-09 181.950 7,352 +2,535 0.00% 1,337,700
2012-11-09 2012-11-07 185.501 4,817 -1,521 0.00% 893,557
2012-11-07 2012-11-05 183.923 6,338 +1,521 0.00% 1,165,703
2012-11-06 2012-11-02 184.120 4,817 -1,014 0.00% 886,906
2012-11-05 2012-11-01 182.345 5,831 -1,014 0.00% 1,063,253
2012-11-02 2012-10-31 181.359 6,845 +1,014 0.00% 1,241,400
2012-11-01 2012-10-30 181.260 5,831 +2,535 0.00% 1,056,928
2012-10-26 2012-10-24 186.980 3,296 -1,014 0.00% 616,286
2012-10-19 2012-10-17 184.712 4,310 -5,070 0.00% 796,108
2012-10-16 2012-10-12 180.077 9,380 +761 0.00% 1,689,119
2012-10-15 2012-10-11 180.175 8,619 +5,830 0.00% 1,552,931
2012-10-12 2012-10-10 181.556 2,789 -2,535 0.00% 506,360
2012-10-10 2012-10-08 183.232 5,324 +2,535 0.00% 975,530
2012-10-08 2012-10-04 186.290 2,789 +1,014 0.00% 519,562
2012-10-04 2012-09-28 187.374 1,775 -507 0.00% 332,590
2012-09-28 2012-09-26 185.205 2,282 +507 0.00% 422,637
2012-09-27 2012-09-25 188.065 1,775 -507 0.00% 333,815
2012-09-25 2012-09-21 185.797 2,282 +507 0.00% 423,988
2012-09-24 2012-09-20 185.599 1,775 -253 0.00% 329,439
2012-09-21 2012-09-19 187.868 2,028 -1,775 0.00% 380,995
2012-09-19 2012-09-17 184.909 3,803 -253 0.00% 703,209
2012-09-18 2012-09-14 184.120 4,056 -1,521 0.00% 746,791
2012-09-12 2012-09-10 182.434 5,577 +60 0.00% 1,017,434
2012-09-11 2012-09-07 182.234 5,517 -502 0.00% 1,005,388
2012-09-07 2012-09-05 178.845 6,019 +502 0.00% 1,076,468
2012-08-27 2012-08-23 186.122 5,517 -502 0.00% 1,026,837
2012-08-24 2012-08-22 182.932 6,019 +251 0.00% 1,101,070
2012-08-16 2012-08-14 183.231 5,768 +4,013 0.00% 1,056,879
2012-08-15 2012-08-13 183.630 1,755 +1,003 0.00% 322,271
2012-08-14 2012-08-10 187.219 752 -502 0.00% 140,789
2012-08-13 2012-08-09 191.207 1,254 -2,508 0.00% 239,773
2012-08-10 2012-08-08 188.216 3,762 -1,254 0.00% 708,068
2012-08-02 2012-07-31 185.524 5,016 -1,504 0.00% 930,590
2012-07-18 2012-07-16 178.347 6,520 -502 0.00% 1,162,819
2012-07-17 2012-07-13 177.150 7,022 +1,003 0.00% 1,243,949
2012-07-16 2012-07-12 178.247 6,019 +502 0.00% 1,072,868
2012-07-13 2012-07-11 183.730 5,517 -502 0.00% 1,013,638
2012-07-09 2012-07-05 183.830 6,019 -10,783 0.00% 1,106,470
2012-07-04 2012-06-29 178.845 16,802 -1,003 0.00% 3,004,954
2012-06-26 2012-06-22 174.957 17,805 -2,508 0.00% 3,115,111
2012-06-25 2012-06-21 177.250 20,313 +2,508 0.00% 3,600,478
2012-06-22 2012-06-20 178.147 17,805 -251 0.00% 3,171,910
2012-06-19 2012-06-15 176.153 18,056 -251 0.00% 3,180,625
2012-06-12 2012-06-08 164.490 18,307 -4,012 0.00% 3,011,310
2012-06-11 2012-06-07 166.483 22,319 -752 0.00% 3,715,742
2012-06-07 2012-06-05 163.592 23,071 -2,508 0.01% 3,774,239
2012-06-06 2012-06-04 162.097 25,579 +1,505 0.01% 4,146,279
2012-06-05 2012-06-01 165.686 24,074 +4,012 0.01% 3,988,721
2012-06-04 2012-05-31 166.882 20,062 +3,009 0.00% 3,347,989
2012-05-31 2012-05-29 171.667 17,053 -1,003 0.00% 2,927,442
2012-05-18 2012-05-16 165.586 18,056 +2,257 0.00% 2,989,823
2012-05-17 2012-05-15 171.169 15,799 +1,003 0.00% 2,704,296
2012-05-16 2012-05-14 170.172 14,796 +1,254 0.00% 2,517,864
2012-05-14 2012-05-10 173.860 13,542 -1,003 0.00% 2,354,418
2012-05-09 2012-05-07 178.247 14,545 -1,003 0.00% 2,592,601
2012-05-07 2012-05-03 184.328 15,548 +1,755 0.00% 2,865,932
2012-05-04 2012-05-02 183.830 13,793 -1,254 0.00% 2,535,561
2012-05-03 2012-04-30 182.733 15,047 -752 0.00% 2,749,582
2012-05-02 2012-04-27 179.842 15,799 -3,009 0.00% 2,841,322
2012-04-30 2012-04-26 179.144 18,808 +2,006 0.00% 3,369,342
2012-04-23 2012-04-19 177.051 16,802 -502 0.00% 2,974,804
2012-04-11 2012-04-05 181.728 17,304 +455 0.00% 3,144,619
2012-03-16 2012-03-14 184.390 16,849 -24,906 0.00% 3,106,783
2012-03-15 2012-03-13 183.161 41,755 +29,302 0.01% 7,647,895
2012-03-13 2012-03-09 177.633 12,453 +4,883 0.00% 2,212,058
2012-03-05 2012-03-01 180.397 7,570 -1,465 0.00% 1,365,604
2012-03-01 2012-02-28 180.704 9,035 -488 0.00% 1,632,661
2012-02-22 2012-02-20 179.885 9,523 +977 0.00% 1,713,045
2012-02-21 2012-02-17 181.933 8,546 +244 0.00% 1,554,796
2012-02-20 2012-02-16 180.704 8,302 -1,465 0.00% 1,500,205
2012-02-17 2012-02-15 179.885 9,767 +732 0.00% 1,756,936
2012-02-16 2012-02-14 176.097 9,035 +489 0.00% 1,591,035
2012-02-14 2012-02-10 175.278 8,546 -245 0.00% 1,497,924
2012-02-10 2012-02-08 174.356 8,791 +489 0.00% 1,532,767
2012-02-09 2012-02-07 172.616 8,302 -489 0.00% 1,433,057
2012-02-06 2012-02-02 174.459 8,791 -244 0.00% 1,533,667
2012-02-02 2012-01-31 176.609 9,035 -2,930 0.00% 1,595,660
2012-01-30 2012-01-26 168.111 11,965 -1,221 0.00% 2,011,449
2012-01-27 2012-01-20 161.968 13,186 -732 0.00% 2,135,712
2012-01-26 2012-01-19 157.975 13,918 -8,547 0.00% 2,198,699
2012-01-20 2012-01-18 155.723 22,465 +11,477 0.01% 3,498,314
2012-01-18 2012-01-16 160.125 10,988 -489 0.00% 1,759,456
2012-01-16 2012-01-12 159.511 11,477 -732 0.00% 1,830,707
2012-01-13 2012-01-11 159.613 12,209 +488 0.00% 1,948,719
2012-01-12 2012-01-10 157.975 11,721 +733 0.00% 1,851,628
2012-01-11 2012-01-09 158.897 10,988 -1,465 0.00% 1,745,957
2012-01-10 2012-01-06 154.494 12,453 +1,953 0.00% 1,923,917
2012-01-04 2011-12-30 220.470 10,500 +1,358 0.00% 2,314,938
2011-12-29 2011-12-23 220.235 9,142 -4,253 0.00% 2,013,389
2011-12-28 2011-12-22 217.883 13,395 +2,977 0.00% 2,918,548
2011-12-23 2011-12-21 217.531 10,418 +1,276 0.00% 2,266,235
2011-12-20 2011-12-16 218.236 9,142 -3,190 0.00% 1,995,115
2011-12-14 2011-12-12 216.355 12,332 -212 0.00% 2,668,088
2011-12-13 2011-12-09 213.886 12,544 +212 0.00% 2,682,981
2011-12-12 2011-12-08 214.944 12,332 +213 0.00% 2,650,687
2011-12-08 2011-12-06 218.236 12,119 +2,977 0.00% 2,644,804
2011-11-18 2011-11-16 224.468 9,142 +1,701 0.00% 2,052,088
2011-11-14 2011-11-10 222.587 7,441 +425 0.00% 1,656,268
2011-11-11 2011-11-09 230.583 7,016 -425 0.00% 1,617,767
2011-11-10 2011-11-08 224.115 7,441 -3,402 0.00% 1,667,643
2011-11-08 2011-11-04 222.822 10,843 -851 0.00% 2,416,059
2011-11-01 2011-10-28 216.708 11,694 +2,977 0.00% 2,534,178
2011-10-27 2011-10-25 217.296 8,717 +1,701 0.00% 1,894,165
2011-10-21 2011-10-19 211.416 7,016 -2,552 0.00% 1,483,297
2011-10-20 2011-10-18 210.123 9,568 -212 0.00% 2,010,456
2011-10-19 2011-10-17 220.470 9,780 -2,126 0.00% 2,156,199
2011-10-18 2011-10-14 213.062 11,906 +1,275 0.00% 2,536,722
2011-10-17 2011-10-13 216.472 10,631 +851 0.00% 2,301,318
2011-10-13 2011-10-11 207.654 9,780 +1,063 0.00% 2,030,852
2011-10-11 2011-10-07 207.418 8,717 -851 0.00% 1,808,067
2011-10-07 2011-10-04 186.841 9,568 +851 0.00% 1,787,697
2011-10-06 2011-10-03 193.426 8,717 -1,276 0.00% 1,686,094
2011-10-04 2011-09-30 189.310 9,993 +425 0.00% 1,891,780
2011-09-30 2011-09-27 198.012 9,568 -1,275 0.00% 1,894,576
2011-09-28 2011-09-26 191.897 10,843 +850 0.00% 2,080,743
2011-09-27 2011-09-23 201.539 9,993 +1,488 0.00% 2,013,982
2011-09-26 2011-09-22 215.297 8,505 -850 0.00% 1,831,097
2011-09-22 2011-09-20 219.412 9,355 +425 0.00% 2,052,599
2011-09-15 2011-09-12 249.810 8,930 +2,126 0.00% 2,230,806
2011-09-14 2011-09-09 257.900 6,804 +73 0.00% 1,754,754
2011-09-08 2011-09-06 250.791 6,731 -1,223 0.00% 1,688,074
2011-09-07 2011-09-05 251.036 7,954 +1,223 0.00% 1,996,741
2011-09-06 2011-09-02 254.468 6,731 +204 0.00% 1,712,826
2011-09-05 2011-09-01 255.939 6,527 -204 0.00% 1,670,515
2011-09-02 2011-08-31 254.713 6,731 +204 0.00% 1,714,476
2011-08-31 2011-08-29 250.546 6,527 -2,039 0.00% 1,635,312
2011-08-29 2011-08-25 251.772 8,566 -816 0.00% 2,156,675
2011-08-25 2011-08-23 249.075 9,382 -408 0.00% 2,336,820
2011-08-24 2011-08-22 243.436 9,790 -6,118 0.00% 2,383,242
2011-08-23 2011-08-19 240.617 15,908 +4,487 0.00% 3,827,737
2011-08-22 2011-08-18 243.069 11,421 +4,487 0.00% 2,776,087
2011-08-18 2011-08-16 240.740 6,934 -816 0.00% 1,669,289
2011-08-15 2011-08-11 232.772 7,750 -612 0.00% 1,803,985
2011-08-12 2011-08-10 235.591 8,362 -204 0.00% 1,970,016
2011-08-11 2011-08-09 231.914 8,566 +816 0.00% 1,986,577
2011-08-10 2011-08-08 248.094 7,750 -1,224 0.00% 1,922,730
2011-08-08 2011-08-04 259.371 8,974 +612 0.00% 2,327,598
2011-08-04 2011-08-02 264.765 8,362 +1,224 0.00% 2,213,962
2011-08-03 2011-08-01 268.687 7,138 +815 0.00% 1,917,888
2011-07-29 2011-07-27 270.158 6,323 +1,836 0.00% 1,708,209
2011-07-27 2011-07-25 269.423 4,487 -816 0.00% 1,208,899
2011-07-14 2011-07-12 271.384 5,303 +1,224 0.00% 1,439,148
2011-07-11 2011-07-07 275.551 4,079 -1,224 0.00% 1,123,974
2011-07-08 2011-07-06 280.454 5,303 +1,224 0.00% 1,487,250
2011-07-04 2011-06-29 277.267 4,079 +612 0.00% 1,130,974
2011-06-13 2011-06-09 281.925 3,467 +204 0.00% 977,435
2011-06-03 2011-06-01 292.957 3,263 -204 0.00% 955,919
2011-06-02 2011-05-31 293.938 3,467 -204 0.00% 1,019,082
2011-06-01 2011-05-30 285.848 3,671 +204 0.00% 1,049,347
2011-05-31 2011-05-27 284.867 3,467 -204 0.00% 987,634
2011-05-23 2011-05-19 288.544 3,671 +204 0.00% 1,059,246
2011-05-12 2011-05-09 300.165 3,467 +72 0.00% 1,040,673
2011-05-11 2011-05-06 296.160 3,395 -1,998 0.00% 1,005,462
2011-05-06 2011-05-04 293.156 5,393 +799 0.00% 1,580,988
2011-04-29 2011-04-27 296.410 4,594 -799 0.00% 1,361,708
2011-04-28 2011-04-26 293.156 5,393 +799 0.00% 1,580,988
2011-04-27 2011-04-21 296.160 4,594 -799 0.00% 1,360,558
2011-04-21 2011-04-19 294.908 5,393 +799 0.00% 1,590,439
2011-04-15 2011-04-13 301.667 4,594 -399 0.00% 1,385,860
2011-04-13 2011-04-11 297.912 4,993 -599 0.00% 1,487,475
2011-04-12 2011-04-08 299.915 5,592 -1,199 0.00% 1,677,124
2011-04-08 2011-04-06 291.403 6,791 -199 0.00% 1,978,919
2011-04-07 2011-04-04 291.403 6,990 -400 0.00% 2,036,908
2011-04-04 2011-03-31 285.395 7,390 -599 0.00% 2,109,068
2011-03-28 2011-03-24 277.884 7,989 +200 0.00% 2,220,019
2011-03-25 2011-03-23 279.136 7,789 +200 0.00% 2,174,192
2011-03-23 2011-03-21 274.129 7,589 -1,798 0.00% 2,080,367
2011-03-22 2011-03-18 269.623 9,387 +799 0.00% 2,530,951
2011-03-21 2011-03-17 270.124 8,588 -1,198 0.00% 2,319,822
2011-03-17 2011-03-15 273.629 9,786 -9,387 0.00% 2,677,729
2011-03-15 2011-03-11 279.637 19,173 +1,398 0.01% 5,361,477
2011-03-14 2011-03-10 282.641 17,775 +2,995 0.00% 5,023,944
2011-03-11 2011-03-09 288.649 14,780 -1,997 0.00% 4,266,237
2011-03-10 2011-03-08 284.644 16,777 -399 0.00% 4,775,469
2011-03-03 2011-03-01 278.886 17,176 -999 0.00% 4,790,143
2011-03-02 2011-02-28 272.377 18,175 +400 0.01% 4,950,448
2011-02-28 2011-02-24 265.617 17,775 -1,199 0.00% 4,721,350
2011-02-24 2011-02-22 276.132 18,974 +1,398 0.01% 5,239,329
2011-02-18 2011-02-16 285.896 17,576 +400 0.00% 5,024,899
2011-02-17 2011-02-15 284.894 17,176 -200 0.00% 4,893,341
2011-02-16 2011-02-14 285.896 17,376 -1,598 0.00% 4,967,720
2011-02-15 2011-02-11 282.140 18,974 +7,590 0.01% 5,353,330
2011-02-14 2011-02-10 281.139 11,384 +1,198 0.00% 3,200,486
2011-02-11 2011-02-09 288.649 10,186 -2,397 0.00% 2,940,182
2011-02-10 2011-02-08 294.407 12,583 +3,196 0.00% 3,704,527
2011-01-28 2011-01-26 313.183 9,387 -1,997 0.00% 2,939,851
2011-01-25 2011-01-21 311.180 11,384 -799 0.00% 3,542,479
2011-01-24 2011-01-20 313.434 12,183 -6,791 0.00% 3,818,562
2011-01-20 2011-01-18 319.692 18,974 +7,789 0.01% 6,065,841
2011-01-17 2011-01-13 318.441 11,185 +400 0.00% 3,561,757
2011-01-14 2011-01-12 322.696 10,785 +2,197 0.00% 3,480,281
2011-01-13 2011-01-11 324.449 8,588 +599 0.00% 2,786,367
2011-01-12 2011-01-10 323.948 7,989 +1,198 0.00% 2,588,022
2011-01-11 2011-01-07 324.950 6,791 +200 0.00% 2,206,732
2011-01-10 2011-01-06 329.956 6,591 +5,592 0.00% 2,174,743
2011-01-06 2011-01-04 334.963 999 -399 0.00% 334,628
2011-01-05 2011-01-03 330.958 1,398 +200 0.00% 462,679
2010-12-20 2010-12-16 303.420 1,198 +199 0.00% 363,497
2010-12-14 2010-12-10 316.938 999 +200 0.00% 316,622
2010-12-10 2010-12-08 315.937 799 -3,595 0.00% 252,434
2010-12-09 2010-12-07 313.183 4,394 +3,595 0.00% 1,376,127
2010-12-08 2010-12-06 317.439 799 -15,778 0.00% 253,634
2010-12-07 2010-12-03 306.424 16,577 +15,778 0.00% 5,079,589
2010-11-25 2010-11-23 295.409 799 -799 0.00% 236,032
2010-11-12 2010-11-10 304.671 1,598 -200 0.00% 486,865
2010-11-11 2010-11-09 307.175 1,798 +200 0.00% 552,301
2010-10-29 2010-10-27 277.384 1,598 -399 0.00% 443,259
2010-10-25 2010-10-21 277.384 1,997 +399 0.00% 553,935
2010-10-20 2010-10-18 285.144 1,598 -20,372 0.00% 455,661
2010-10-19 2010-10-15 281.640 21,970 +20,372 0.01% 6,187,622
2010-10-15 2010-10-13 276.382 1,598 -200 0.00% 441,659
2010-10-11 2010-10-07 277.133 1,798 -20,970 0.00% 498,286
2010-10-08 2010-10-06 276.633 22,768 +20,970 0.01% 6,298,373
2010-10-07 2010-10-05 269.122 1,798 +200 0.00% 483,882
2010-09-16 2010-09-14 259.359 1,598 +799 0.00% 414,455
2010-09-14 2010-09-10 251.075 799 +8 0.00% 200,609
2010-09-08 2010-09-06 249.431 791 -395 0.00% 197,300
2010-09-07 2010-09-03 247.282 1,186 +395 0.00% 293,277
2010-08-20 2010-08-18 235.019 791 -395 0.00% 185,900
2010-08-19 2010-08-17 233.755 1,186 +395 0.00% 277,233
2010-08-17 2010-08-13 241.214 791 -395 0.00% 190,800
2010-08-11 2010-08-09 241.340 1,186 +395 0.00% 286,230
2010-07-29 2010-07-27 238.559 791 -593 0.00% 188,700
2010-07-15 2010-07-13 230.089 1,384 +593 0.00% 318,443
2010-06-29 2010-06-25 229.077 791 -198 0.00% 181,200
2010-06-24 2010-06-22 226.170 989 -395 0.00% 223,682
2010-06-22 2010-06-18 216.309 1,384 -396 0.00% 299,371
2010-06-17 2010-06-14 214.160 1,780 +791 0.00% 381,204
2010-06-15 2010-06-11 215.171 989 -1,582 0.00% 212,804
2010-06-14 2010-06-10 210.999 2,571 +791 0.00% 542,478
2010-06-11 2010-06-09 213.654 1,780 -791 0.00% 380,304
2010-06-10 2010-06-08 212.390 2,571 +791 0.00% 546,054
2010-05-17 2010-05-13 225.032 1,780 -1,384 0.00% 400,557
2010-05-07 2010-05-05 222.144 3,164 +989 0.00% 702,865
2010-05-06 2010-05-04 225.259 2,175 +56 0.00% 489,938
2010-05-05 2010-05-03 226.816 2,119 -4,432 0.00% 480,623
2010-05-04 2010-04-30 228.243 6,551 +1,734 0.00% 1,495,220
2010-05-03 2010-04-29 229.541 4,817 +3,276 0.00% 1,105,697
2010-04-28 2010-04-26 239.791 1,541 -386 0.00% 369,519
2010-04-27 2010-04-23 234.990 1,927 +193 0.00% 452,827
2010-04-26 2010-04-22 237.067 1,734 +963 0.00% 411,073
2010-04-22 2010-04-20 242.776 771 -385 0.00% 187,180
2010-04-21 2010-04-19 238.624 1,156 +385 0.00% 275,849
2010-03-25 2010-03-23 240.570 771 -385 0.00% 185,479
2010-03-17 2010-03-15 236.028 1,156 -1,927 0.00% 272,849
2010-03-16 2010-03-12 240.051 3,083 -6,165 0.00% 740,077
2010-03-15 2010-03-11 240.181 9,248 +7,707 0.00% 2,221,191
2010-03-12 2010-03-10 237.586 1,541 -771 0.00% 366,119
2010-03-11 2010-03-09 238.364 2,312 -193 0.00% 551,098
2010-03-10 2010-03-08 238.364 2,505 -32,175 0.00% 597,102
2010-03-09 2010-03-05 231.747 34,680 +32,175 0.01% 8,036,969
2010-03-08 2010-03-04 228.632 2,505 -192 0.00% 572,724
2010-03-02 2010-02-26 224.869 2,697 -12,331 0.00% 606,473
2010-03-01 2010-02-25 221.106 15,028 +12,331 0.00% 3,322,787
2010-02-19 2010-02-17 227.335 2,697 -3,854 0.00% 613,122
2010-02-18 2010-02-12 226.297 6,551 -385 0.00% 1,482,470
2010-02-17 2010-02-11 226.037 6,936 -2,312 0.00% 1,567,794
2010-02-12 2010-02-10 219.809 9,248 -1,927 0.00% 2,032,792
2010-02-09 2010-02-05 213.580 11,175 +4,624 0.00% 2,386,762
2010-02-08 2010-02-04 224.221 6,551 +3,854 0.00% 1,468,869
2010-02-01 2010-01-28 224.999 2,697 -386 0.00% 606,823
2010-01-28 2010-01-26 219.549 3,083 +386 0.00% 676,871
2010-01-25 2010-01-21 227.465 2,697 -5,395 0.00% 613,472
2010-01-22 2010-01-20 228.892 8,092 +7,129 0.00% 1,852,193
2010-01-19 2010-01-15 235.639 963 -3,661 0.00% 226,921
2010-01-18 2010-01-14 237.067 4,624 +4,046 0.00% 1,096,196
2009-12-11 2009-12-09 245.760 578 -193 0.00% 142,049
2009-12-10 2009-12-08 244.982 771 -385 0.00% 188,881
2009-12-08 2009-12-04 242.776 1,156 -193 0.00% 280,649
2009-12-07 2009-12-03 246.279 1,349 -1,348 0.00% 332,231
2009-12-04 2009-12-02 239.402 2,697 -386 0.00% 645,668
2009-11-19 2009-11-17 234.990 3,083 +193 0.00% 724,476
2009-11-18 2009-11-16 240.700 2,890 -193 0.00% 695,622
2009-11-17 2009-11-13 231.617 3,083 -3,853 0.00% 714,074
2009-11-16 2009-11-12 229.541 6,936 +5,780 0.00% 1,592,094
2009-11-13 2009-11-11 233.693 1,156 -1,156 0.00% 270,149
2009-11-12 2009-11-10 234.082 2,312 +1,541 0.00% 541,198
2009-11-11 2009-11-09 240.830 771 -3,660 0.00% 185,680
2009-11-09 2009-11-05 239.143 4,431 +3,853 0.00% 1,059,641
2009-11-06 2009-11-04 247.447 578 -3,853 0.00% 143,024
2009-11-05 2009-11-03 249.264 4,431 +3,853 0.00% 1,104,488
2009-10-20 2009-10-16 242.906 578 -963 0.00% 140,399
2009-10-19 2009-10-15 241.738 1,541 -2,890 0.00% 372,518
2009-10-16 2009-10-14 241.608 4,431 +3,853 0.00% 1,070,565
2009-10-12 2009-10-08 240.051 578 -385 0.00% 138,749
2009-10-09 2009-10-07 234.990 963 -1,734 0.00% 226,296
2009-10-08 2009-10-06 227.075 2,697 +2,119 0.00% 612,422
2009-09-21 2009-09-17 231.487 578 -385 0.00% 133,799
2009-09-15 2009-09-11 226.955 963 +6 0.00% 218,558
2009-09-14 2009-09-10 225.649 957 +383 0.00% 215,946
2009-09-10 2009-09-08 225.779 574 -957 0.00% 129,597
2009-09-08 2009-09-04 212.714 1,531 -1,530 0.00% 325,664
2009-09-03 2009-09-01 208.271 3,061 +1,148 0.00% 637,518
2009-09-02 2009-08-31 211.276 1,913 +1,339 0.00% 404,172
2009-08-31 2009-08-27 220.945 574 -2,296 0.00% 126,822
2009-08-27 2009-08-25 218.724 2,870 +1,148 0.00% 627,737
2009-08-26 2009-08-24 222.121 1,722 -765 0.00% 382,492
2009-08-14 2009-08-12 219.116 2,487 +1,913 0.00% 544,941
2009-07-29 2009-07-27 226.955 574 -3,444 0.00% 130,272
2009-07-28 2009-07-24 217.417 4,018 +3,444 0.00% 873,583
2009-07-27 2009-07-23 224.212 574 -1,913 0.00% 128,697
2009-07-24 2009-07-22 214.412 2,487 +1,913 0.00% 533,243
2009-07-22 2009-07-20 225.649 574 -957 0.00% 129,522
2009-07-20 2009-07-16 206.703 1,531 -382 0.00% 316,463
2009-07-16 2009-07-14 198.472 1,913 -1,531 0.00% 379,676
2009-07-06 2009-07-02 190.893 3,444 +3,061 0.00% 657,437
2009-07-03 2009-06-30 204.351 383 -1,339 0.00% 78,267
2009-07-02 2009-06-29 203.045 1,722 -191 0.00% 349,643
2009-06-30 2009-06-26 200.562 1,913 -766 0.00% 383,676
2009-06-29 2009-06-25 195.205 2,679 +766 0.00% 522,955
2009-06-17 2009-06-15 194.813 1,913 -1,914 0.00% 372,678
2009-06-16 2009-06-12 194.944 3,827 +1,914 0.00% 746,050
2009-06-15 2009-06-11 196.512 1,913 -1,914 0.00% 375,927
2009-06-10 2009-06-08 196.642 3,827 +3,253 0.00% 752,551
2009-06-08 2009-06-04 198.472 574 +191 0.00% 113,923
2009-06-02 2009-05-29 202.522 383 -4,400 0.00% 77,566
2009-06-01 2009-05-27 195.336 4,783 +2,870 0.00% 934,291
2009-05-27 2009-05-25 179.003 1,913 -1,914 0.00% 342,434
2009-05-26 2009-05-22 173.124 3,827 +1,914 0.00% 662,545
2009-05-18 2009-05-14 172.993 1,913 +1,339 0.00% 330,936
2009-05-15 2009-05-13 179.134 574 -1,339 0.00% 102,823
2009-05-14 2009-05-12 176.260 1,913 -4,210 0.00% 337,185
2009-05-13 2009-05-11 173.124 6,123 +3,827 0.00% 1,060,037
2009-05-07 2009-05-05 178.323 2,296 +50 0.00% 409,429
2009-05-06 2009-05-04 175.651 2,246 -1,123 0.00% 394,513
2009-04-29 2009-04-27 150.406 3,369 -187 0.00% 506,717
2009-04-27 2009-04-23 156.283 3,556 -1,497 0.00% 555,742
2009-04-24 2009-04-22 150.272 5,053 -5,241 0.00% 759,325
2009-04-21 2009-04-17 148.268 10,294 -4,305 0.00% 1,526,276
2009-04-20 2009-04-16 146.666 14,599 +5,428 0.00% 2,141,171
2009-04-17 2009-04-15 151.341 9,171 +2,620 0.00% 1,387,946
2009-04-16 2009-04-14 156.149 6,551 +3,744 0.00% 1,022,935
2009-04-15 2009-04-09 153.879 2,807 +374 0.00% 431,937
2009-04-08 2009-04-06 158.420 2,433 -374 0.00% 385,436
2009-04-07 2009-04-03 149.204 2,807 -375 0.00% 418,814
2009-04-06 2009-04-02 148.803 3,182 -11,978 0.00% 473,490
2009-04-03 2009-04-01 138.250 15,160 +11,604 0.00% 2,095,875
2009-04-02 2009-03-31 138.117 3,556 +374 0.00% 491,143
2009-03-26 2009-03-24 144.662 3,182 -561 0.00% 460,314
2009-03-25 2009-03-23 139.185 3,743 -375 0.00% 520,971
2009-03-24 2009-03-20 128.232 4,118 +188 0.00% 528,060
2009-03-20 2009-03-18 134.644 3,930 +374 0.00% 529,150
2009-03-19 2009-03-17 135.846 3,556 -374 0.00% 483,068
2009-03-18 2009-03-16 134.377 3,930 -749 0.00% 528,100
2009-03-17 2009-03-13 125.828 4,679 -561 0.00% 588,749
2009-03-16 2009-03-12 122.221 5,240 -188 0.00% 640,440
2009-03-13 2009-03-11 118.748 5,428 -1,497 0.00% 644,566
2009-03-12 2009-03-10 114.608 6,925 -749 0.00% 793,657
2009-03-11 2009-03-09 116.478 7,674 -187 0.00% 893,849
2009-03-10 2009-03-06 119.283 7,861 -374 0.00% 937,681
2009-03-09 2009-03-05 123.691 8,235 +2,433 0.00% 1,018,593
2009-03-03 2009-02-27 128.767 5,802 -749 0.00% 747,103
2009-02-27 2009-02-25 127.431 6,551 -374 0.00% 834,799
2009-02-24 2009-02-20 125.160 6,925 +374 0.00% 866,733
2009-02-13 2009-02-11 125.561 6,551 +749 0.00% 822,548
2009-02-11 2009-02-09 128.099 5,802 -374 0.00% 743,228
2009-02-10 2009-02-06 127.297 6,176 -375 0.00% 786,187
2009-02-09 2009-02-05 122.355 6,551 +936 0.00% 801,547
2009-02-06 2009-02-04 124.225 5,615 -1,123 0.00% 697,523
2009-02-05 2009-02-03 122.756 6,738 +1,498 0.00% 827,127
2009-02-04 2009-02-02 128.232 5,240 +748 0.00% 671,937
2009-02-03 2009-01-30 136.247 4,492 -936 0.00% 612,020
2009-01-23 2009-01-21 123.424 5,428 +375 0.00% 669,943
2009-01-15 2009-01-13 139.720 5,053 +374 0.00% 706,004
2009-01-12 2009-01-08 144.929 4,679 +1,310 0.00% 678,123
2009-01-09 2009-01-07 157.485 3,369 -936 0.00% 530,568
2009-01-08 2009-01-06 152.676 4,305 +375 0.00% 657,272
2008-12-29 2008-12-22 145.330 3,930 +935 0.00% 571,146
2008-12-19 2008-12-17 153.612 2,995 -935 0.00% 460,066
2008-12-18 2008-12-16 148.936 3,930 +187 0.00% 585,320
2008-12-17 2008-12-15 146.933 3,743 -562 0.00% 549,969
2008-12-16 2008-12-12 144.395 4,305 +562 0.00% 621,620
2008-12-15 2008-12-11 150.139 3,743 +748 0.00% 561,969
2008-12-01 2008-11-27 126.095 2,995 -374 0.00% 377,655
2008-11-14 2008-11-12 133.709 3,369 +374 0.00% 450,465
2008-10-24 2008-10-22 137.983 2,995 -748 0.00% 413,260
2008-10-22 2008-10-20 147.467 3,743 +748 0.00% 551,969
2008-10-16 2008-10-14 162.427 2,995 -748 0.00% 486,470
2008-10-15 2008-10-13 150.940 3,743 +374 0.00% 564,968
2008-10-10 2008-10-08 146.398 3,369 +374 0.00% 493,216
2008-10-09 2008-10-06 157.084 2,995 +562 0.00% 470,468
2008-10-06 2008-10-02 176.186 2,433 +374 0.00% 428,660
2008-10-02 2008-09-29 180.727 2,059 +187 0.00% 372,117
2008-09-30 2008-09-26 184.334 1,872 -1,123 0.00% 345,073
2008-09-25 2008-09-23 186.337 2,995 +1,123 0.00% 558,081
2008-09-24 2008-09-22 192.482 1,872 -374 0.00% 360,326
2008-09-23 2008-09-19 191.013 2,246 +374 0.00% 429,014
2008-09-16 2008-09-11 212.130 1,872 +22 0.00% 397,107
2008-09-10 2008-09-08 217.940 1,850 -185 0.00% 403,188
2008-09-09 2008-09-05 208.211 2,035 +185 0.00% 423,710
2008-09-08 2008-09-04 210.914 1,850 -740 0.00% 390,190
2008-09-05 2008-09-03 213.211 2,590 -370 0.00% 552,216
2008-09-04 2008-09-02 216.183 2,960 -1,481 0.00% 639,902
2008-09-01 2008-08-28 209.427 4,441 +555 0.00% 930,067
2008-08-27 2008-08-25 213.076 3,886 -740 0.00% 828,012
2008-08-26 2008-08-21 205.374 4,626 +740 0.00% 950,060
2008-08-13 2008-08-11 214.832 3,886 -3,700 0.00% 834,837
2008-08-08 2008-08-05 213.481 7,586 +4,070 0.00% 1,619,466
2008-08-01 2008-07-30 227.533 3,516 -1,850 0.00% 800,005
2008-07-30 2008-07-28 228.208 5,366 +1,850 0.00% 1,224,566
2008-07-28 2008-07-24 230.235 3,516 -2,960 0.00% 809,507
2008-07-25 2008-07-23 228.479 6,476 -370 0.00% 1,479,628
2008-07-24 2008-07-22 220.102 6,846 -370 0.00% 1,506,815
2008-07-23 2008-07-21 219.426 7,216 -1,110 0.00% 1,583,378
2008-07-21 2008-07-17 214.156 8,326 -740 0.00% 1,783,067
2008-07-18 2008-07-16 211.454 9,066 -740 0.00% 1,917,044
2008-07-11 2008-07-09 211.319 9,806 -371 0.00% 2,072,195
2008-07-10 2008-07-08 209.968 10,177 +741 0.00% 2,136,844
2008-07-08 2008-07-04 209.157 9,436 -370 0.00% 1,973,608
2008-07-07 2008-07-03 204.023 9,806 -741 0.00% 2,000,648
2008-07-04 2008-07-02 203.212 10,547 +370 0.00% 2,143,279
2008-07-03 2008-06-30 215.508 10,177 +371 0.00% 2,193,221
2008-06-04 2008-06-02 245.368 9,806 -3,701 0.00% 2,406,078
2008-06-03 2008-05-30 240.639 13,507 +2,960 0.00% 3,250,310
2008-05-26 2008-05-22 246.044 10,547 +3,886 0.00% 2,595,021
2008-05-22 2008-05-20 247.935 6,661 +1,110 0.00% 1,651,496
2008-05-14 2008-05-09 253.745 5,551 +925 0.00% 1,408,539
2008-05-09 2008-05-07 259.690 4,626 -370 0.00% 1,201,326
2008-05-08 2008-05-06 261.041 4,996 -370 0.00% 1,304,162
2008-05-07 2008-05-05 258.069 5,366 -3,700 0.00% 1,384,797
2008-05-06 2008-05-02 254.421 9,066 -185 0.00% 2,306,577
2008-05-05 2008-04-30 246.314 9,251 -370 0.00% 2,278,648
2008-05-02 2008-04-29 254.936 9,621 -371 0.00% 2,452,735
2008-04-30 2008-04-28 252.440 9,992 +254 0.00% 2,522,384
2008-04-24 2008-04-22 243.568 9,738 +360 0.00% 2,371,867
2008-04-23 2008-04-21 245.370 9,378 -721 0.00% 2,301,083
2008-04-18 2008-04-16 240.102 10,099 +721 0.00% 2,424,795
2008-04-16 2008-04-14 248.143 9,378 +3,787 0.00% 2,327,084
2008-04-14 2008-04-10 250.915 5,591 +1,263 0.00% 1,402,868
2008-04-07 2008-04-02 248.143 4,328 -13,345 0.00% 1,073,962
2008-04-03 2008-04-01 244.677 17,673 +13,345 0.01% 4,324,180
2008-04-01 2008-03-28 246.063 4,328 -361 0.00% 1,064,963
2008-03-28 2008-03-26 243.707 4,689 -1,443 0.00% 1,142,741
2008-03-26 2008-03-20 235.528 6,132 -11,902 0.00% 1,444,256
2008-03-19 2008-03-17 227.072 18,034 +361 0.01% 4,095,008
2008-03-17 2008-03-13 243.845 17,673 -6,493 0.01% 4,309,480
2008-03-14 2008-03-12 250.361 24,166 +22,723 0.01% 6,050,221
2008-03-13 2008-03-11 252.718 1,443 -721 0.00% 364,671
2008-03-12 2008-03-10 242.182 2,164 -14,427 0.00% 524,082
2008-03-11 2008-03-07 236.082 16,591 +15,148 0.01% 3,916,841
2008-03-10 2008-03-06 250.361 1,443 -541 0.00% 361,271
2008-03-06 2008-03-04 243.152 1,984 -4,869 0.00% 482,414
2008-03-04 2008-02-29 250.222 6,853 +5,410 0.00% 1,714,773
2008-02-29 2008-02-27 257.154 1,443 -1,082 0.00% 371,073
2008-02-27 2008-02-25 252.302 2,525 +181 0.00% 637,062
2008-02-26 2008-02-22 253.688 2,344 +360 0.00% 594,645
2008-02-22 2008-02-20 263.530 1,984 +722 0.00% 522,844
2008-02-21 2008-02-19 268.798 1,262 -9,378 0.00% 339,223
2008-02-20 2008-02-18 264.917 10,640 +5,410 0.00% 2,818,714
2008-02-19 2008-02-15 268.244 5,230 -14,788 0.00% 1,402,915
2008-02-18 2008-02-14 266.719 20,018 +18,756 0.01% 5,339,179
2008-02-14 2008-02-12 271.016 1,262 +360 0.00% 342,023
2008-02-12 2008-02-06 272.819 902 +541 0.00% 246,082
2008-01-29 2008-01-25 289.731 361 -7,935 0.00% 104,593
2008-01-28 2008-01-24 264.640 8,296 +7,935 0.00% 2,195,449
2008-01-25 2008-01-23 277.532 361 -360 0.00% 100,189
2008-01-24 2008-01-22 256.460 721 +360 0.00% 184,908
2008-01-23 2008-01-21 270.739 361 +361 0.00% 97,737
2008-01-07 2008-01-03 289.177 0 -180
2007-12-28 2007-12-24 290.286 180 -14,428 0.00% 52,251
2007-12-27 2007-12-20 278.641 14,608 +14,428 0.00% 4,070,386
2007-11-30 2007-11-28 269.076 180 -2,164 0.00% 48,434
2007-11-29 2007-11-27 271.987 2,344 +2,164 0.00% 637,537
2007-11-28 2007-11-26 275.591 180 -4,328 0.00% 49,606
2007-11-27 2007-11-23 262.421 4,508 -1,263 0.00% 1,182,996
2007-11-26 2007-11-22 255.629 5,771 -5,590 0.00% 1,475,233
2007-11-23 2007-11-21 261.035 11,361 +180 0.00% 2,965,621
2007-11-21 2007-11-19 270.046 11,181 -12,263 0.00% 3,019,384
2007-11-19 2007-11-15 276.700 23,444 -2,886 0.01% 6,486,957
2007-11-16 2007-11-14 280.582 26,330 +22,002 0.01% 7,387,715
2007-11-14 2007-11-12 277.255 4,328 -15,149 0.00% 1,199,958
2007-11-13 2007-11-09 281.136 19,477 -28,493 0.01% 5,475,689
2007-11-12 2007-11-08 276.423 47,970 +47,970 0.01% 13,260,003
2007-11-09 2007-11-07 292.781 0 -21,641
2007-11-08 2007-11-06 283.077 21,641 +21,641 0.01% 6,126,068
2007-10-31 2007-10-29 318.843 0 -180
2007-10-23 2007-10-18 277.809 180 -181 0.00% 50,006
2007-10-04 2007-10-02 265.055 361 -1,082 0.00% 95,685
2007-09-27 2007-09-24 262.837 1,443 -721 0.00% 379,274
2007-09-25 2007-09-21 265.471 2,164 +1,803 0.00% 574,480
2007-09-19 2007-09-17 258.401 361 -180 0.00% 93,283
2007-09-18 2007-09-14 260.203 541 -1,984 0.00% 140,770
2007-09-17 2007-09-13 255.074 2,525 -180 0.00% 644,062
2007-09-14 2007-09-12 256.485 2,705 -1,082 0.00% 693,793
2007-09-13 2007-09-11 249.905 3,787 +37 0.00% 946,391
2007-09-12 2007-09-10 247.385 3,750 +714 0.00% 927,694
2007-09-07 2007-09-05 249.065 3,036 -357 0.00% 756,162
2007-09-04 2007-08-31 241.365 3,393 -893 0.00% 818,951
2007-08-21 2007-08-17 224.985 4,286 -535 0.00% 964,284
2007-08-17 2007-08-15 237.305 4,821 +893 0.00% 1,144,047
2007-08-16 2007-08-14 240.385 3,928 +714 0.00% 944,232
2007-08-14 2007-08-10 239.405 3,214 +357 0.00% 769,447
2007-08-13 2007-08-09 244.165 2,857 +714 0.00% 697,579
2007-08-10 2007-08-08 247.805 2,143 -3,571 0.00% 531,046
2007-08-08 2007-08-06 240.805 5,714 +178 0.00% 1,375,959
2007-08-02 2007-07-31 250.045 5,536 -1,785 0.00% 1,384,250
2007-08-01 2007-07-30 249.345 7,321 +5,178 0.00% 1,825,456
2007-07-27 2007-07-25 256.625 2,143 +357 0.00% 549,948
2007-07-26 2007-07-24 257.605 1,786 -357 0.00% 460,083
2007-07-25 2007-07-23 253.405 2,143 +357 0.00% 543,047
2007-07-20 2007-07-18 254.105 1,786 -178 0.00% 453,832
2007-07-19 2007-07-17 257.045 1,964 -357 0.00% 504,837
2007-07-18 2007-07-16 252.705 2,321 -179 0.00% 586,529
2007-07-16 2007-07-12 248.785 2,500 +179 0.00% 621,963
2007-07-11 2007-07-09 252.005 2,321 +714 0.00% 584,904
2007-07-10 2007-07-06 246.265 1,607 +714 0.00% 395,748
2007-06-26 2007-06-22 241.645 893 0.00% 215,789

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