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: LUEN FAT SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 53.900 181,000 +0 0.00% 9,755,900
2025-10-13 2025-10-09 53.500 181,000 +0 0.00% 9,683,500
2025-10-10 2025-10-08 52.750 181,000 +0 0.00% 9,547,750
2025-10-09 2025-10-06 53.250 181,000 +0 0.00% 9,638,250
2025-10-08 2025-10-03 52.950 181,000 -1,000 0.00% 9,583,950
2025-10-03 2025-09-30 53.050 182,000 +1,000 0.00% 9,655,100
2025-10-02 2025-09-29 53.500 181,000 +10,000 0.00% 9,683,500
2025-09-30 2025-09-26 52.400 171,000 +2,000 0.00% 8,960,400
2025-09-26 2025-09-24 52.400 169,000 +1,000 0.00% 8,855,600
2025-09-25 2025-09-23 52.300 168,000 +9,500 0.00% 8,786,400
2025-09-23 2025-09-19 53.950 158,500 +1,000 0.00% 8,551,075
2025-09-22 2025-09-18 54.250 157,500 +1,000 0.00% 8,544,375
2025-09-19 2025-09-17 55.750 156,500 +1,000 0.00% 8,724,875
2025-09-16 2025-09-12 57.100 155,500 -1,000 0.00% 8,879,050
2025-09-12 2025-09-10 56.550 156,500 -1,500 0.00% 8,850,075
2025-09-11 2025-09-09 58.260 158,000 -1,000 0.00% 9,205,042
2025-09-10 2025-09-08 57.038 159,000 +3,874 0.00% 9,068,966
2025-09-09 2025-09-05 56.477 155,126 +1,964 0.00% 8,761,103
2025-09-05 2025-09-03 57.547 153,162 -2,946 0.00% 8,813,981
2025-09-04 2025-09-02 57.496 156,108 -2,945 0.00% 8,975,564
2025-09-03 2025-09-01 57.700 159,053 +3,927 0.00% 9,177,289
2025-09-02 2025-08-29 57.343 155,126 +982 0.00% 8,895,403
2025-09-01 2025-08-28 57.241 154,144 +491 0.00% 8,823,392
2025-08-29 2025-08-27 57.343 153,653 +9,818 0.00% 8,810,937
2025-08-28 2025-08-26 58.514 143,835 -982 0.00% 8,416,417
2025-08-27 2025-08-25 59.737 144,817 -1,473 0.00% 8,650,878
2025-08-18 2025-08-14 58.973 146,290 -15,218 0.00% 8,627,120
2025-08-06 2025-08-04 54.644 161,508 -4,909 0.00% 8,825,441
2025-08-05 2025-08-01 53.880 166,417 -2,454 0.00% 8,966,563
2025-08-04 2025-07-31 54.950 168,871 -982 0.00% 9,279,384
2025-08-01 2025-07-30 57.343 169,853 -2,455 0.00% 9,739,895
2025-07-29 2025-07-25 55.510 172,308 +491 0.00% 9,564,771
2025-07-28 2025-07-24 56.426 171,817 +1,473 0.00% 9,695,016
2025-07-23 2025-07-21 54.389 170,344 +982 0.00% 9,264,900
2025-07-22 2025-07-18 53.829 169,362 +982 0.00% 9,116,615
2025-07-18 2025-07-16 52.811 168,380 +3,436 0.00% 8,892,255
2025-07-17 2025-07-15 53.575 164,944 +3,927 0.00% 8,836,798
2025-07-16 2025-07-14 54.033 161,017 -1,473 0.00% 8,700,211
2025-07-15 2025-07-11 53.829 162,490 +2,946 0.00% 8,746,701
2025-07-10 2025-07-08 51.639 159,544 +982 0.00% 8,238,745
2025-07-09 2025-07-07 50.621 158,562 +9,818 0.00% 8,026,536
2025-07-08 2025-07-04 50.977 148,744 +982 0.00% 7,582,566
2025-07-07 2025-07-03 51.028 147,762 -1,473 0.00% 7,540,031
2025-07-04 2025-07-02 51.181 149,235 +2,945 0.00% 7,637,995
2025-07-03 2025-06-30 50.774 146,290 +4,909 0.00% 7,427,667
2025-07-02 2025-06-27 51.334 141,381 +982 0.00% 7,257,620
2025-06-27 2025-06-25 52.403 140,399 -1,963 0.00% 7,357,360
2025-06-26 2025-06-24 50.875 142,362 +3,927 0.00% 7,242,729
2025-06-23 2025-06-19 46.852 138,435 +982 0.00% 6,485,992
2025-06-20 2025-06-18 47.922 137,453 +1,963 0.00% 6,586,982
2025-06-17 2025-06-13 48.584 135,490 +982 0.00% 6,582,612
2025-06-11 2025-06-09 48.074 134,508 +982 0.00% 6,466,403
2025-06-10 2025-06-06 46.547 133,526 +1,963 0.00% 6,215,194
2025-06-02 2025-05-29 47.260 131,563 -1,963 0.00% 6,217,623
2025-05-21 2025-05-19 46.547 133,526 +982 0.00% 6,215,194
2025-05-15 2025-05-13 50.166 132,544 +4,719 0.00% 6,649,260
2025-05-14 2025-05-12 51.011 127,825 -24,618 0.00% 6,520,525
2025-05-13 2025-05-09 49.110 152,443 +947 0.00% 7,486,521
2025-05-06 2025-04-30 49.216 151,496 -947 0.00% 7,456,014
2025-04-28 2025-04-24 48.213 152,443 -1,893 0.00% 7,349,671
2025-04-14 2025-04-10 44.252 154,336 -5,681 0.00% 6,829,688
2025-04-11 2025-04-09 43.618 160,017 +946 0.00% 6,979,685
2025-04-09 2025-04-07 43.090 159,071 +2,841 0.00% 6,854,421
2025-04-08 2025-04-03 49.533 156,230 +1,894 0.00% 7,738,502
2025-04-02 2025-03-31 48.899 154,336 +6,628 0.00% 7,546,887
2025-03-24 2025-03-20 52.067 147,708 +1,893 0.00% 7,690,783
2025-03-20 2025-03-18 53.757 145,815 +2,841 0.00% 7,838,620
2025-03-18 2025-03-14 51.909 142,974 -11,362 0.00% 7,421,646
2025-03-13 2025-03-11 50.114 154,336 +1,893 0.00% 7,734,337
2025-03-07 2025-03-05 49.057 152,443 +9,469 0.00% 7,478,471
2025-02-19 2025-02-17 49.480 142,974 +473 0.00% 7,074,346
2025-02-18 2025-02-14 48.899 142,501 -4,734 0.00% 6,968,167
2025-02-06 2025-02-04 46.470 147,235 -2,840 0.00% 6,842,005
2025-02-04 2025-01-28 46.048 150,075 -947 0.00% 6,910,579
2025-01-20 2025-01-16 44.041 151,022 -947 0.00% 6,651,137
2025-01-16 2025-01-14 43.724 151,969 +947 0.00% 6,644,694
2025-01-14 2025-01-10 43.302 151,022 +947 0.00% 6,539,487
2025-01-09 2025-01-07 45.678 150,075 +1,893 0.00% 6,855,105
2025-01-06 2025-01-02 46.681 148,182 +4,734 0.00% 6,917,312
2024-12-30 2024-12-24 49.216 143,448 -946 0.00% 7,059,924
2024-12-17 2024-12-13 48.952 144,394 +473 0.00% 7,068,358
2024-12-12 2024-12-10 50.747 143,921 -947 0.00% 7,303,603
2024-12-11 2024-12-09 51.275 144,868 +947 0.00% 7,428,161
2024-11-22 2024-11-20 49.216 143,921 -1,894 0.00% 7,083,203
2024-11-20 2024-11-18 48.582 145,815 -4,734 0.00% 7,084,018
2024-11-15 2024-11-13 49.057 150,549 +947 0.00% 7,385,556
2024-11-14 2024-11-12 48.477 149,602 +5,208 0.00% 7,252,199
2024-11-13 2024-11-11 50.906 144,394 +946 0.00% 7,350,482
2024-11-11 2024-11-07 54.655 143,448 +947 0.00% 7,840,152
2024-10-24 2024-10-22 50.853 142,501 +947 0.00% 7,246,592
2024-10-22 2024-10-18 52.754 141,554 -9,468 0.00% 7,467,535
2024-10-21 2024-10-17 50.589 151,022 +947 0.00% 7,640,035
2024-10-14 2024-10-09 50.853 150,075 +1,893 0.00% 7,631,752
2024-10-09 2024-10-07 63.051 148,182 -5,681 0.00% 9,343,066
2024-10-08 2024-10-04 60.517 153,863 +474 0.00% 9,311,260
2024-10-07 2024-10-03 57.982 153,389 -947 0.00% 8,893,776
2024-10-04 2024-10-02 59.777 154,336 +19,884 0.00% 9,225,784
2024-10-03 2024-09-30 52.965 134,452 -2,368 0.00% 7,121,276
2024-10-02 2024-09-27 51.328 136,820 -3,314 0.00% 7,022,722
2024-09-30 2024-09-26 48.107 140,134 -946 0.00% 6,741,422
2024-09-27 2024-09-25 44.252 141,080 -1,894 0.00% 6,243,083
2024-09-26 2024-09-24 42.615 142,974 -4,734 0.00% 6,092,846
2024-09-24 2024-09-20 39.764 147,708 -947 0.00% 5,873,387
2024-09-23 2024-09-19 39.288 148,655 -1,894 0.00% 5,840,393
2024-09-04 2024-09-02 40.196 150,549 +4,192 0.00% 6,051,503
2024-08-27 2024-08-23 38.621 146,357 -920 0.00% 5,652,450
2024-08-23 2024-08-21 36.937 147,277 -921 0.00% 5,439,982
2024-08-22 2024-08-20 37.372 148,198 +1,841 0.00% 5,538,401
2024-08-06 2024-08-02 36.340 146,357 +1,381 0.00% 5,318,550
2024-08-01 2024-07-30 36.177 144,976 +460 0.00% 5,244,740
2024-07-29 2024-07-25 36.285 144,516 +920 0.00% 5,243,799
2024-07-22 2024-07-18 37.480 143,596 +921 0.00% 5,382,017
2024-07-18 2024-07-16 37.046 142,675 +920 0.00% 5,285,498
2024-06-27 2024-06-25 40.305 141,755 +921 0.00% 5,713,417
2024-06-26 2024-06-24 39.870 140,834 +920 0.00% 5,615,096
2024-06-19 2024-06-17 39.436 139,914 +461 0.00% 5,517,615
2024-06-14 2024-06-12 39.816 139,453 +920 0.00% 5,552,460
2024-06-12 2024-06-07 41.391 138,533 +921 0.00% 5,734,055
2024-06-07 2024-06-05 46.371 137,612 +5,588 0.00% 6,381,153
2024-06-04 2024-05-31 44.785 132,024 +883 0.00% 5,912,734
2024-05-30 2024-05-28 47.786 131,141 +442 0.00% 6,266,714
2024-05-27 2024-05-23 48.239 130,699 +1,325 0.00% 6,304,793
2024-05-22 2024-05-20 50.900 129,374 +3,532 0.00% 6,585,150
2024-05-21 2024-05-17 51.466 125,842 -6,623 0.00% 6,476,620
2024-05-14 2024-05-10 46.710 132,465 -442 0.00% 6,187,483
2024-05-03 2024-04-30 40.709 132,907 -883 0.00% 5,410,479
2024-04-30 2024-04-26 40.539 133,790 -883 0.00% 5,423,700
2024-04-29 2024-04-25 39.916 134,673 -883 0.00% 5,375,620
2024-04-25 2024-04-23 37.368 135,556 -883 0.00% 5,065,492
2024-04-24 2024-04-22 36.293 136,439 -883 0.00% 4,951,713
2024-04-19 2024-04-17 34.141 137,322 +883 0.00% 4,688,311
2024-04-16 2024-04-12 34.707 136,439 +2,207 0.00% 4,735,414
2024-04-10 2024-04-08 36.859 134,232 +884 0.00% 4,947,616
2024-04-02 2024-03-27 36.972 133,348 +883 0.00% 4,930,133
2024-03-28 2024-03-26 37.368 132,465 +883 0.00% 4,949,987
2024-03-13 2024-03-11 40.312 131,582 -442 0.00% 5,304,390
2024-03-05 2024-03-01 39.973 132,024 -441 0.00% 5,277,358
2024-02-27 2024-02-23 42.351 132,465 -883 0.00% 5,609,985
2024-02-20 2024-02-16 39.520 133,348 -884 0.00% 5,269,882
2024-01-22 2024-01-18 34.424 134,232 +884 0.00% 4,620,815
2024-01-15 2024-01-11 36.915 133,348 -884 0.00% 4,922,583
2024-01-12 2024-01-10 35.896 134,232 +884 0.00% 4,818,416
2024-01-05 2024-01-03 38.557 133,348 +1,766 0.00% 5,141,532
2024-01-02 2023-12-28 39.916 131,582 +441 0.00% 5,252,240
2023-12-19 2023-12-15 38.727 131,141 +1,325 0.00% 5,078,711
2023-12-01 2023-11-29 40.482 129,816 +3,532 0.00% 5,255,248
2023-11-29 2023-11-27 43.200 126,284 +1,767 0.00% 5,455,465
2023-11-22 2023-11-20 44.106 124,517 -884 0.00% 5,491,931
2023-11-21 2023-11-17 43.143 125,401 +884 0.00% 5,410,220
2023-11-20 2023-11-16 44.162 124,517 -884 0.00% 5,498,981
2023-11-17 2023-11-15 44.785 125,401 -1,766 0.00% 5,616,121
2023-11-16 2023-11-14 42.973 127,167 +883 0.00% 5,464,811
2023-11-15 2023-11-13 42.237 126,284 +883 0.00% 5,333,915
2023-11-13 2023-11-09 43.030 125,401 +8,831 0.00% 5,396,020
2023-11-10 2023-11-08 43.596 116,570 +1,325 0.00% 5,082,021
2023-11-01 2023-10-30 45.748 115,245 +1,766 0.00% 5,272,206
2023-10-03 2023-09-28 49.824 113,479 +442 0.00% 5,654,017
2023-09-15 2023-09-13 52.995 113,037 -883 0.00% 5,990,394
2023-09-12 2023-09-07 55.356 113,920 +883 0.00% 6,306,206
2023-09-11 2023-09-06 56.745 113,037 +2,394 0.00% 6,414,250
2023-08-21 2023-08-17 53.853 110,643 +864 0.00% 5,958,403
2023-08-18 2023-08-16 54.894 109,779 +433 0.00% 6,026,175
2023-08-16 2023-08-14 57.670 109,346 +432 0.00% 6,306,005
2023-08-01 2023-07-28 64.959 108,914 -432 0.00% 7,074,891
2023-07-31 2023-07-27 62.124 109,346 -433 0.00% 6,793,029
2023-07-26 2023-07-24 56.455 109,779 +433 0.00% 6,197,626
2023-07-18 2023-07-13 60.157 109,346 -433 0.00% 6,577,979
2023-07-10 2023-07-06 57.207 109,779 -4,322 0.00% 6,280,176
2023-07-07 2023-07-05 58.943 114,101 +4,322 0.00% 6,725,428
2023-07-05 2023-07-03 59.521 109,779 -432 0.00% 6,534,177
2023-07-04 2023-06-30 57.670 110,211 +432 0.00% 6,355,890
2023-06-29 2023-06-27 57.670 109,779 +433 0.00% 6,330,976
2023-06-26 2023-06-21 57.844 109,346 +432 0.00% 6,324,980
2023-06-14 2023-06-12 64.209 108,914 +3,439 0.00% 6,993,297
2023-06-06 2023-06-02 61.581 105,475 +837 0.00% 6,495,282
2023-05-31 2023-05-29 60.327 104,638 +418 0.00% 6,312,489
2023-05-25 2023-05-23 63.373 104,220 +4,186 0.00% 6,604,748
2023-05-19 2023-05-17 65.822 100,034 +1,674 0.00% 6,584,443
2023-05-09 2023-05-05 71.735 98,360 -2,093 0.00% 7,055,883
2023-05-08 2023-05-04 70.780 100,453 -2,930 0.00% 7,110,024
2023-05-03 2023-04-28 67.733 103,383 -418 0.00% 7,002,482
2023-05-02 2023-04-27 67.136 103,801 -5,023 0.00% 6,968,795
2023-04-25 2023-04-21 63.194 108,824 +419 0.00% 6,877,018
2023-04-24 2023-04-20 65.583 108,405 -419 0.00% 7,109,540
2023-04-21 2023-04-19 64.807 108,824 -33,484 0.00% 7,052,519
2023-04-20 2023-04-18 65.583 142,308 +33,484 0.00% 9,333,005
2023-03-16 2023-03-14 60.566 108,824 -2,092 0.00% 6,591,018
2023-03-14 2023-03-10 61.522 110,916 +418 0.00% 6,823,721
2023-03-13 2023-03-09 62.537 110,498 +4,186 0.00% 6,910,205
2023-03-09 2023-03-07 66.300 106,312 +418 0.00% 7,048,474
2023-03-03 2023-03-01 68.689 105,894 -418 0.00% 7,273,761
2023-03-02 2023-02-28 63.672 106,312 +418 0.00% 6,769,075
2023-02-17 2023-02-15 67.733 105,894 +837 0.00% 7,172,561
2023-02-07 2023-02-03 69.167 105,057 +837 0.00% 7,266,468
2023-01-27 2023-01-20 74.244 104,220 +837 0.00% 7,737,702
2022-12-13 2022-12-09 63.015 103,383 -837 0.00% 6,514,655
2022-12-09 2022-12-07 58.654 104,220 -418 0.00% 6,112,972
2022-12-07 2022-12-05 63.254 104,638 -5,441 0.00% 6,618,738
2022-12-05 2022-12-01 56.803 110,079 -837 0.00% 6,252,804
2022-12-01 2022-11-29 56.445 110,916 -2,093 0.00% 6,260,598
2022-11-18 2022-11-16 53.100 113,009 +418 0.00% 6,000,737
2022-11-16 2022-11-14 50.053 112,591 -837 0.00% 5,635,566
2022-11-15 2022-11-11 47.127 113,428 -837 0.00% 5,345,485
2022-10-31 2022-10-27 40.258 114,265 +419 0.00% 4,600,054
2022-10-26 2022-10-24 39.123 113,846 +1,674 0.00% 4,453,987
2022-10-24 2022-10-20 44.558 112,172 -5,023 0.00% 4,998,194
2022-10-21 2022-10-19 44.618 117,195 +837 0.00% 5,229,011
2022-09-26 2022-09-22 50.173 116,358 +837 0.00% 5,838,017
2022-09-20 2022-09-16 55.974 115,521 +3,136 0.00% 6,466,141
2022-09-16 2022-09-14 56.157 112,385 +817 0.00% 6,311,232
2022-09-14 2022-09-09 58.115 111,568 -409 0.00% 6,483,752
2022-08-25 2022-08-23 52.548 111,977 +1,635 0.00% 5,884,169
2022-08-12 2022-08-10 53.466 110,342 +3,678 0.00% 5,899,503
2022-08-11 2022-08-09 54.873 106,664 +817 0.00% 5,852,932
2022-08-05 2022-08-03 54.811 105,847 +409 0.00% 5,801,626
2022-08-04 2022-08-02 54.873 105,438 +817 0.00% 5,785,658
2022-08-03 2022-08-01 56.463 104,621 +818 0.00% 5,907,228
2022-08-02 2022-07-29 56.524 103,803 +817 0.00% 5,867,391
2022-07-19 2022-07-15 57.258 102,986 +818 0.00% 5,896,811
2022-07-12 2022-07-08 64.660 102,168 -3,270 0.00% 6,606,220
2022-07-04 2022-06-29 65.823 105,438 +3,270 0.00% 6,940,209
2022-06-29 2022-06-27 66.557 102,168 -818 0.00% 6,799,969
2022-06-27 2022-06-23 64.232 102,986 -408 0.00% 6,615,012
2022-06-23 2022-06-21 64.293 103,394 -818 0.00% 6,647,544
2022-06-20 2022-06-16 60.501 104,212 -409 0.00% 6,304,885
2022-06-15 2022-06-13 57.197 104,621 +818 0.00% 5,984,028
2022-06-14 2022-06-10 59.277 103,803 +409 0.00% 6,153,140
2022-06-13 2022-06-09 59.705 103,394 -818 0.00% 6,173,171
2022-06-09 2022-06-07 58.910 104,212 +818 0.00% 6,139,135
2022-06-01 2022-05-30 62.814 103,394 +6,071 0.00% 6,494,570
2022-05-25 2022-05-23 60.530 97,323 +394 0.00% 5,890,928
2022-05-23 2022-05-19 59.641 96,929 +394 0.00% 5,780,979
2022-05-17 2022-05-13 59.324 96,535 +788 0.00% 5,726,856
2022-05-16 2022-05-12 58.753 95,747 +394 0.00% 5,625,434
2022-05-10 2022-05-05 64.717 95,353 +788 0.00% 6,170,983
2022-04-28 2022-04-26 62.623 94,565 +4,728 0.00% 5,921,987
2022-04-27 2022-04-25 64.210 89,837 +1,576 0.00% 5,768,403
2022-04-08 2022-04-06 74.171 88,261 -394 0.00% 6,546,410
2022-04-07 2022-04-04 75.186 88,655 -1,182 0.00% 6,665,633
2022-03-24 2022-03-22 70.935 89,837 -788 0.00% 6,372,603
2022-03-23 2022-03-21 69.412 90,625 +788 0.00% 6,290,500
2022-03-18 2022-03-16 63.512 89,837 +1,970 0.00% 5,705,703
2022-03-17 2022-03-15 58.817 87,867 +2,758 0.00% 5,168,034
2022-03-14 2022-03-10 69.857 85,109 +2,364 0.00% 5,945,421
2022-03-10 2022-03-08 68.461 82,745 -1,970 0.00% 5,664,780
2022-03-08 2022-03-04 73.663 84,715 +1,970 0.00% 6,240,399
2022-03-02 2022-02-28 76.646 82,745 +394 0.00% 6,342,034
2022-03-01 2022-02-25 76.899 82,351 -76,440 0.00% 6,332,735
2022-02-28 2022-02-24 77.851 158,791 +78,805 0.00% 12,362,044
2022-02-18 2022-02-16 84.450 79,986 -44,525 0.00% 6,754,790
2022-02-17 2022-02-15 81.594 124,511 +43,737 0.00% 10,159,411
2022-02-16 2022-02-14 84.577 80,774 -788 0.00% 6,831,587
2022-02-14 2022-02-10 84.640 81,562 +788 0.00% 6,903,408
2022-02-11 2022-02-09 83.117 80,774 +788 0.00% 6,713,712
2022-02-09 2022-02-07 80.833 79,986 -31,522 0.00% 6,465,517
2022-02-08 2022-02-04 80.833 111,508 -47,283 0.00% 9,013,538
2022-02-04 2022-01-27 77.534 158,791 +78,805 0.00% 12,311,669
2022-01-28 2022-01-26 80.072 79,986 -63,044 0.00% 6,404,617
2022-01-27 2022-01-25 78.295 143,030 +63,044 0.00% 11,198,559
2022-01-21 2022-01-19 77.914 79,986 -1,182 0.00% 6,232,068
2022-01-20 2022-01-18 77.217 81,168 +1,182 0.00% 6,267,513
2022-01-12 2022-01-10 78.549 79,986 -78,805 0.00% 6,282,818
2022-01-11 2022-01-07 77.534 158,791 +78,805 0.00% 12,311,669
2022-01-05 2022-01-03 70.745 79,986 +394 0.00% 5,658,596
2021-12-09 2021-12-07 73.092 79,592 -32,704 0.00% 5,817,572
2021-12-03 2021-12-01 68.841 112,296 +1,182 0.00% 7,730,612
2021-11-15 2021-11-11 74.679 111,114 +1,576 0.00% 8,297,841
2021-11-03 2021-11-01 71.823 109,538 +788 0.00% 7,867,397
2021-10-25 2021-10-21 79.628 108,750 -5,516 0.00% 8,659,500
2021-09-28 2021-09-24 70.190 114,266 +2,195 0.00% 8,020,337
2021-09-24 2021-09-21 68.055 112,071 +387 0.00% 7,627,020
2021-09-16 2021-09-14 74.524 111,684 +3,864 0.00% 8,323,180
2021-09-09 2021-09-07 79.247 107,820 +387 0.00% 8,544,394
2021-09-08 2021-09-06 78.600 107,433 +773 0.00% 8,444,226
2021-09-03 2021-09-01 79.700 106,660 -387 0.00% 8,500,768
2021-09-02 2021-08-31 78.147 107,047 +773 0.00% 8,365,411
2021-08-23 2021-08-19 84.422 106,274 +2,319 0.00% 8,971,879
2021-07-29 2021-07-27 84.034 103,955 +773 0.00% 8,735,754
2021-07-28 2021-07-26 87.592 103,182 +1,545 0.00% 9,037,920
2021-07-06 2021-07-02 96.908 101,637 +773 0.00% 9,849,394
2021-06-24 2021-06-22 98.395 100,864 +773 0.00% 9,924,560
2021-06-22 2021-06-18 100.207 100,091 +387 0.00% 10,029,801
2021-06-08 2021-06-04 105.835 99,704 +386 0.00% 10,552,169
2021-05-21 2021-05-18 105.770 99,318 +387 0.00% 10,504,892
2021-05-13 2021-05-11 105.576 98,931 +386 0.00% 10,444,759
2021-05-10 2021-05-06 105.641 98,545 +773 0.00% 10,410,382
2021-05-06 2021-05-04 106.352 97,772 +386 0.00% 10,398,296
2021-05-05 2021-05-03 107.193 97,386 +773 0.00% 10,439,144
2021-04-26 2021-04-22 111.528 96,613 +773 0.00% 10,775,035
2021-04-23 2021-04-21 116.965 95,840 +387 0.00% 11,209,956
2021-04-22 2021-04-20 119.207 95,453 +1,418 0.00% 11,378,670
2021-04-19 2021-04-15 119.537 94,035 +7,584 0.00% 11,240,635
2021-04-15 2021-04-13 119.800 86,451 +379 0.00% 10,356,868
2021-04-12 2021-04-08 122.965 86,072 -1,517 0.00% 10,583,864
2021-03-25 2021-03-23 123.756 87,589 +379 0.00% 10,839,702
2021-03-11 2021-03-09 129.888 87,210 -758 0.00% 11,327,551
2021-03-10 2021-03-08 129.097 87,968 -758 0.00% 11,356,406
2021-03-05 2021-03-03 129.624 88,726 -1,517 0.00% 11,501,061
2021-03-04 2021-03-02 125.537 90,243 -1,517 0.00% 11,328,802
2021-03-01 2021-02-25 128.701 91,760 -2,654 0.00% 11,809,642
2021-02-22 2021-02-18 122.899 94,414 -2,654 0.00% 11,603,414
2021-02-18 2021-02-16 119.339 97,068 +379 0.00% 11,583,990
2021-02-09 2021-02-05 120.196 96,689 +758 0.00% 11,621,635
2021-02-05 2021-02-03 118.416 95,931 +380 0.00% 11,359,751
2021-02-02 2021-01-29 120.394 95,551 +379 0.00% 11,503,752
2021-01-26 2021-01-22 128.570 95,172 +1,516 0.00% 12,236,221
2021-01-19 2021-01-15 135.954 93,656 +1,517 0.00% 12,732,913
2021-01-15 2021-01-13 133.185 92,139 -61,047 0.00% 12,271,520
2021-01-14 2021-01-12 131.405 153,186 +60,289 0.00% 20,129,356
2021-01-07 2021-01-05 123.625 92,897 +379 0.00% 11,484,351
2021-01-06 2021-01-04 124.350 92,518 +379 0.00% 11,504,597
2021-01-05 2020-12-31 125.273 92,139 -379 0.00% 11,542,519
2020-12-29 2020-12-24 121.119 92,518 +379 0.00% 11,205,697
2020-12-28 2020-12-22 120.658 92,139 +379 0.00% 11,117,268
2020-12-22 2020-12-18 122.833 91,760 +379 0.00% 11,271,190
2020-12-18 2020-12-16 123.559 91,381 +1,517 0.00% 11,290,911
2020-12-07 2020-12-03 125.734 89,864 -758 0.00% 11,298,998
2020-12-03 2020-12-01 124.350 90,622 -759 0.00% 11,268,830
2020-12-01 2020-11-27 120.921 91,381 -758 0.00% 11,049,910
2020-11-19 2020-11-17 115.910 92,139 -3,792 0.00% 10,679,868
2020-11-16 2020-11-12 114.130 95,931 -379 0.00% 10,948,624
2020-11-13 2020-11-11 114.130 96,310 -379 0.00% 10,991,879
2020-10-30 2020-10-28 108.130 96,689 -22,750 0.00% 10,455,009
2020-10-28 2020-10-23 113.866 119,439 +22,750 0.00% 13,600,097
2020-10-23 2020-10-21 111.559 96,689 -379 0.00% 10,786,509
2020-10-16 2020-10-14 109.053 97,068 -3,792 0.00% 10,585,590
2020-10-12 2020-10-08 105.889 100,860 +3,792 0.00% 10,679,920
2020-10-06 2020-09-30 104.834 97,068 +379 0.00% 10,175,991
2020-09-22 2020-09-18 110.372 96,689 -379 0.00% 10,671,759
2020-09-16 2020-09-14 108.848 97,068 +1,051 0.00% 10,565,645
2020-09-11 2020-09-09 107.981 96,017 +375 0.00% 10,368,045
2020-09-08 2020-09-04 107.315 95,642 +4,126 0.00% 10,263,802
2020-09-04 2020-09-02 108.315 91,516 +375 0.00% 9,912,521
2020-09-01 2020-08-28 111.047 91,141 -3,750 0.00% 10,120,979
2020-07-20 2020-07-16 113.580 94,891 -375 0.00% 10,777,756
2020-07-15 2020-07-13 117.513 95,266 +375 0.00% 11,194,997
2020-07-13 2020-07-09 119.513 94,891 -75,013 0.00% 11,340,679
2020-07-10 2020-07-08 118.979 169,904 +52,509 0.00% 20,215,085
2020-07-09 2020-07-07 116.313 117,395 -15,003 0.00% 13,654,594
2020-07-08 2020-07-06 114.847 132,398 +37,132 0.00% 15,205,491
2020-07-07 2020-07-03 108.115 95,266 +375 0.00% 10,299,651
2020-06-26 2020-06-23 105.382 94,891 +750 0.00% 9,999,784
2020-06-17 2020-06-15 105.848 94,141 +4,501 0.00% 9,964,673
2020-06-09 2020-06-05 108.448 89,640 -751 0.00% 9,721,273
2020-06-05 2020-06-03 106.648 90,391 -4,875 0.00% 9,640,042
2020-06-04 2020-06-02 104.515 95,266 -376 0.00% 9,956,753
2020-05-21 2020-05-19 104.715 95,642 -375 0.00% 10,015,176
2020-05-18 2020-05-14 102.782 96,017 +375 0.00% 9,868,843
2020-05-08 2020-05-06 107.108 95,642 +1,720 0.00% 10,244,003
2020-04-29 2020-04-27 105.954 93,922 +369 0.00% 9,951,402
2020-04-20 2020-04-16 103.375 93,553 +368 0.00% 9,671,006
2020-04-15 2020-04-09 103.510 93,185 +368 0.00% 9,645,615
2020-04-03 2020-04-01 102.221 92,817 +4,788 0.00% 9,487,822
2020-03-31 2020-03-27 103.035 88,029 -368 0.00% 9,070,090
2020-03-23 2020-03-19 97.198 88,397 -9,208 0.00% 8,592,006
2020-03-18 2020-03-16 105.207 97,605 +737 0.00% 10,268,755
2020-03-13 2020-03-11 114.031 96,868 -1,474 0.00% 11,045,965
2020-03-11 2020-03-09 114.167 98,342 +1,474 0.00% 11,227,397
2020-03-06 2020-03-04 118.104 96,868 -737 0.00% 11,440,464
2020-02-28 2020-02-26 119.733 97,605 +737 0.00% 11,686,506
2020-02-14 2020-02-12 124.348 96,868 +368 0.00% 12,045,362
2020-02-10 2020-02-06 124.891 96,500 +737 0.00% 12,052,002
2020-02-07 2020-02-05 122.108 95,763 -1,474 0.00% 11,693,458
2020-02-04 2020-01-31 120.411 97,237 +737 0.00% 11,708,445
2020-02-03 2020-01-30 122.176 96,500 -368 0.00% 11,790,002
2020-01-31 2020-01-29 124.484 96,868 +736 0.00% 12,058,512
2020-01-30 2020-01-24 128.760 96,132 -736 0.00% 12,377,968
2020-01-29 2020-01-22 130.389 96,868 +4,051 0.00% 12,630,535
2020-01-23 2020-01-21 128.149 92,817 +737 0.00% 11,894,428
2020-01-21 2020-01-17 135.140 92,080 -8,472 0.00% 12,443,731
2020-01-15 2020-01-13 129.778 100,552 -1,473 0.00% 13,049,463
2020-01-14 2020-01-10 126.452 102,025 -736 0.00% 12,901,301
2020-01-13 2020-01-09 126.927 102,761 +736 0.00% 13,043,195
2019-12-03 2019-11-29 120.411 102,025 +1,105 0.00% 12,284,975
2019-11-14 2019-11-12 125.434 100,920 +368 0.00% 12,658,821
2019-10-30 2019-10-28 123.669 100,552 +369 0.00% 12,435,210
2019-10-22 2019-10-18 128.421 100,183 -170 0.00% 12,865,575
2019-10-18 2019-10-16 128.013 100,353 -736 0.00% 12,846,538
2019-10-17 2019-10-15 128.149 101,089 -369 0.00% 12,954,479
2019-10-14 2019-10-10 123.669 101,458 +170 0.00% 12,547,255
2019-09-10 2019-09-06 127.335 101,288 +736 0.00% 12,897,480
2019-09-09 2019-09-05 126.588 100,552 -736 0.00% 12,728,687
2019-09-06 2019-09-04 125.163 101,288 -1,105 0.00% 12,677,481
2019-09-04 2019-09-02 123.592 102,393 +948 0.00% 12,654,952
2019-09-02 2019-08-29 123.318 101,445 +365 0.00% 12,509,987
2019-08-30 2019-08-28 122.907 101,080 +730 0.00% 12,423,426
2019-08-21 2019-08-19 124.140 100,350 -1,460 0.00% 12,457,454
2019-08-14 2019-08-12 120.372 101,810 -3,649 0.00% 12,255,073
2019-07-04 2019-07-02 132.430 105,459 -730 0.00% 13,965,909
2019-06-26 2019-06-24 128.662 106,189 -365 0.00% 13,662,458
2019-06-25 2019-06-21 128.730 106,554 -14,596 0.00% 13,716,719
2019-06-24 2019-06-20 129.278 121,150 -1,460 0.00% 15,662,066
2019-06-21 2019-06-19 124.688 122,610 -730 0.00% 15,288,011
2019-06-20 2019-06-18 120.372 123,340 +365 0.00% 14,846,683
2019-06-12 2019-06-10 119.481 122,975 -2,189 0.00% 14,693,222
2019-06-11 2019-06-06 116.809 125,164 -2,190 0.00% 14,620,342
2019-06-04 2019-05-31 118.659 127,354 -1,459 0.00% 15,111,730
2019-05-31 2019-05-29 118.043 128,813 +1,459 0.00% 15,205,429
2019-05-29 2019-05-27 115.645 127,354 +2,190 0.00% 14,727,830
2019-05-23 2019-05-21 118.115 125,164 +1,892 0.00% 14,783,796
2019-05-21 2019-05-17 120.967 123,272 +719 0.00% 14,911,896
2019-05-20 2019-05-16 124.445 122,553 -360 0.00% 15,251,169
2019-05-16 2019-05-14 121.941 122,913 -719 0.00% 14,988,169
2019-05-15 2019-05-10 123.611 123,632 -1,437 0.00% 15,282,245
2019-05-14 2019-05-09 120.620 125,069 +719 0.00% 15,085,775
2019-05-08 2019-05-06 126.393 124,350 +14,735 0.00% 15,716,997
2019-05-06 2019-05-02 132.793 109,615 -8,626 0.00% 14,556,091
2019-05-03 2019-04-30 131.402 118,241 -359 0.00% 15,537,062
2019-05-02 2019-04-29 131.263 118,600 -7,188 0.00% 15,567,735
2019-04-29 2019-04-25 128.202 125,788 +7,547 0.00% 16,126,250
2019-04-26 2019-04-24 130.984 118,241 +7,188 0.00% 15,487,712
2019-04-24 2019-04-18 131.471 111,053 -719 0.00% 14,600,272
2019-04-23 2019-04-17 131.402 111,772 -718 0.00% 14,687,025
2019-04-17 2019-04-15 128.828 112,490 +1,437 0.00% 14,491,847
2019-04-16 2019-04-12 128.897 111,053 +360 0.00% 14,314,446
2019-04-15 2019-04-11 127.645 110,693 +3,594 0.00% 14,129,444
2019-04-10 2019-04-08 129.384 107,099 -3,594 0.00% 13,856,936
2019-04-09 2019-04-04 127.019 110,693 -2,157 0.00% 14,060,144
2019-04-08 2019-04-03 126.602 112,850 -1,797 0.00% 14,287,025
2019-04-03 2019-04-01 125.211 114,647 -3,953 0.00% 14,355,028
2019-04-01 2019-03-28 119.298 118,600 -719 0.00% 14,148,736
2019-03-29 2019-03-27 118.672 119,319 -7,188 0.00% 14,159,812
2019-03-27 2019-03-25 117.489 126,507 +7,907 0.00% 14,863,225
2019-03-26 2019-03-22 120.341 118,600 +1,437 0.00% 14,272,486
2019-03-21 2019-03-19 122.289 117,163 -2,156 0.00% 14,327,757
2019-03-18 2019-03-14 118.741 119,319 +2,156 0.00% 14,168,112
2019-03-15 2019-03-13 116.863 117,163 +360 0.00% 13,692,054
2019-03-13 2019-03-11 112.690 116,803 +3,594 0.00% 13,162,484
2019-03-12 2019-03-08 112.550 113,209 +719 0.00% 12,741,728
2019-03-05 2019-03-01 117.211 112,490 -360 0.00% 13,185,077
2019-03-04 2019-02-28 114.985 112,850 +719 0.00% 12,976,072
2019-03-01 2019-02-27 115.124 112,131 +1,438 0.00% 12,908,998
2019-02-27 2019-02-25 117.002 110,693 -719 0.00% 12,951,349
2019-02-26 2019-02-22 111.298 111,412 -360 0.00% 12,399,975
2019-02-25 2019-02-21 109.907 111,772 +360 0.00% 12,284,541
2019-02-21 2019-02-19 108.516 111,412 +359 0.00% 12,089,975
2019-02-15 2019-02-13 108.655 111,053 -1,437 0.00% 12,066,468
2019-02-11 2019-02-04 106.707 112,490 +718 0.00% 12,003,506
2019-02-08 2019-01-31 105.594 111,772 -8,625 0.00% 11,802,490
2019-01-31 2019-01-29 102.255 120,397 -2,875 0.00% 12,311,241
2019-01-29 2019-01-25 102.116 123,272 -7,907 0.00% 12,588,076
2019-01-22 2019-01-18 99.960 131,179 +719 0.00% 13,112,634
2019-01-18 2019-01-16 98.708 130,460 -1,438 0.00% 12,877,413
2019-01-17 2019-01-15 97.803 131,898 -5,750 0.00% 12,900,079
2019-01-16 2019-01-14 95.925 137,648 +7,188 0.00% 13,203,924
2019-01-15 2019-01-11 96.760 130,460 -5,750 0.00% 12,623,313
2019-01-10 2019-01-08 92.586 136,210 +7,187 0.00% 12,611,185
2019-01-07 2019-01-03 93.212 129,023 -359 0.00% 12,026,542
2019-01-03 2018-12-31 96.204 129,382 -719 0.00% 12,447,006
2018-12-27 2018-12-20 99.195 130,101 +5,032 0.00% 12,905,327
2018-12-21 2018-12-19 101.421 125,069 +7,188 0.00% 12,684,579
2018-12-17 2018-12-13 104.551 117,881 -3,594 0.00% 12,324,566
2018-12-13 2018-12-11 102.186 121,475 +7,188 0.00% 12,413,023
2018-12-12 2018-12-10 103.090 114,287 +1,797 0.00% 11,781,861
2018-11-20 2018-11-16 107.055 112,490 -1,438 0.00% 12,042,631
2018-11-19 2018-11-15 107.264 113,928 +2,156 0.00% 12,220,351
2018-11-16 2018-11-14 106.499 111,772 +1,438 0.00% 11,903,565
2018-11-12 2018-11-08 109.490 110,334 -8,626 0.00% 12,080,445
2018-11-06 2018-11-02 109.977 118,960 -7,547 0.00% 13,082,829
2018-11-05 2018-11-01 104.273 126,507 -719 0.00% 13,191,222
2018-10-31 2018-10-29 101.212 127,226 +1,438 0.00% 12,876,793
2018-10-29 2018-10-25 104.899 125,788 -359 0.00% 13,195,000
2018-10-24 2018-10-22 106.429 126,147 +359 0.00% 13,425,708
2018-10-23 2018-10-19 103.021 125,788 -719 0.00% 12,958,750
2018-10-15 2018-10-11 100.308 126,507 +719 0.00% 12,689,621
2018-10-04 2018-10-02 107.542 125,788 +9,344 0.00% 13,527,500
2018-10-03 2018-09-28 110.603 116,444 -3,594 0.00% 12,879,028
2018-10-02 2018-09-27 109.698 120,038 -10,782 0.00% 13,167,984
2018-09-28 2018-09-26 110.116 130,820 -2,156 0.00% 14,405,353
2018-09-27 2018-09-24 109.142 132,976 -1,437 0.00% 14,513,263
2018-09-06 2018-09-04 107.850 134,413 +1,250 0.00% 14,496,436
2018-08-27 2018-08-23 104.058 133,163 -4,272 0.00% 13,856,722
2018-08-24 2018-08-22 102.233 137,435 -6,409 0.00% 14,050,360
2018-08-01 2018-07-30 103.567 143,844 -5,697 0.00% 14,897,470
2018-07-13 2018-07-11 98.862 149,541 +712 0.00% 14,783,990
2018-07-05 2018-07-03 99.354 148,829 +712 0.00% 14,786,750
2018-07-04 2018-06-29 101.390 148,117 -1,424 0.00% 15,017,611
2018-06-29 2018-06-27 100.828 149,541 -2,136 0.00% 15,077,990
2018-06-28 2018-06-26 103.075 151,677 +356 0.00% 15,634,159
2018-06-21 2018-06-19 108.271 151,321 -1,781 0.00% 16,383,712
2018-06-19 2018-06-14 111.010 153,102 -356 0.00% 16,995,795
2018-06-14 2018-06-12 110.939 153,458 +1,069 0.00% 17,024,539
2018-06-11 2018-06-07 111.712 152,389 -713 0.00% 17,023,644
2018-06-07 2018-06-05 113.759 153,102 +4,598 0.00% 17,416,768
2018-06-06 2018-06-04 112.615 148,504 +3,494 0.00% 16,723,704
2018-05-29 2018-05-25 111.255 145,010 -699 0.00% 16,133,104
2018-05-15 2018-05-11 111.470 145,709 -1,398 0.00% 16,242,146
2018-05-14 2018-05-10 110.683 147,107 +1,049 0.00% 16,282,206
2018-05-07 2018-05-03 108.250 146,058 +349 0.00% 15,810,801
2018-05-02 2018-04-27 109.896 145,709 -1,048 0.00% 16,012,796
2018-04-30 2018-04-26 112.400 146,757 +349 0.00% 16,495,466
2018-04-18 2018-04-16 117.766 146,408 +699 0.00% 17,241,864
2018-04-13 2018-04-11 121.057 145,709 -349 0.00% 17,639,096
2018-04-04 2018-03-29 114.189 146,058 +698 0.00% 16,678,148
2018-04-03 2018-03-28 114.689 145,360 +8,387 0.00% 16,671,245
2018-03-29 2018-03-27 119.555 136,973 +1,747 0.00% 16,375,743
2018-03-28 2018-03-26 120.198 135,226 +1,048 0.00% 16,253,956
2018-03-27 2018-03-23 120.842 134,178 -19,917 0.00% 16,214,388
2018-03-26 2018-03-22 125.493 154,095 -5,241 0.00% 19,337,829
2018-03-23 2018-03-21 126.351 159,336 +9,434 0.00% 20,132,337
2018-03-21 2018-03-19 130.930 149,902 -2,446 0.00% 19,626,737
2018-03-19 2018-03-15 127.282 152,348 +13,977 0.00% 19,391,093
2018-03-13 2018-03-09 120.985 138,371 -699 0.00% 16,740,880
2018-03-09 2018-03-07 116.979 139,070 -3,494 0.00% 16,268,249
2018-03-08 2018-03-06 119.483 142,564 +699 0.00% 17,033,972
2018-03-07 2018-03-05 115.333 141,865 +1,397 0.00% 16,361,755
2018-03-05 2018-03-01 121.200 140,468 -349 0.00% 17,024,736
2018-03-02 2018-02-28 119.411 140,817 +3,844 0.00% 16,815,160
2018-02-23 2018-02-21 123.919 136,973 -2,097 0.00% 16,973,541
2018-02-22 2018-02-20 121.772 139,070 +1,048 0.00% 16,934,899
2018-02-21 2018-02-15 124.277 138,022 +699 0.00% 17,152,907
2018-02-20 2018-02-13 117.837 137,323 -49,268 0.00% 16,181,787
2018-02-14 2018-02-12 113.688 186,591 -2,097 0.00% 21,213,102
2018-02-13 2018-02-09 113.402 188,688 +47,871 0.00% 21,397,505
2018-02-12 2018-02-08 119.340 140,817 +2,795 0.00% 16,805,085
2018-02-09 2018-02-07 118.911 138,022 +1,049 0.00% 16,412,280
2018-02-08 2018-02-06 120.699 136,973 -24,809 0.00% 16,532,542
2018-02-07 2018-02-05 128.355 161,782 -3,495 0.00% 20,765,492
2018-02-06 2018-02-02 129.786 165,277 +699 0.00% 21,450,592
2018-02-05 2018-02-01 130.358 164,578 +699 0.00% 21,454,072
2018-02-02 2018-01-31 132.576 163,879 -1,048 0.00% 21,726,427
2018-02-01 2018-01-30 129.070 164,927 +1,397 0.00% 21,287,168
2018-01-31 2018-01-29 129.714 163,530 -22,013 0.00% 21,212,157
2018-01-30 2018-01-26 133.649 185,543 +26,556 0.00% 24,797,679
2018-01-26 2018-01-24 134.508 158,987 +4,193 0.00% 21,384,990
2018-01-24 2018-01-22 137.584 154,794 +2,097 0.00% 21,297,224
2018-01-23 2018-01-19 133.506 152,697 -699 0.00% 20,385,987
2018-01-19 2018-01-17 128.927 153,396 -699 0.00% 19,776,909
2018-01-18 2018-01-16 129.714 154,095 -3,145 0.00% 19,988,304
2018-01-17 2018-01-15 126.208 157,240 +1,398 0.00% 19,845,005
2018-01-16 2018-01-12 123.633 155,842 +1,397 0.00% 19,267,166
2018-01-15 2018-01-11 119.555 154,445 +8,037 0.00% 18,464,599
2018-01-10 2018-01-08 117.694 146,408 +699 0.00% 17,231,389
2018-01-09 2018-01-05 117.694 145,709 +699 0.00% 17,149,121
2018-01-08 2018-01-04 119.984 145,010 +349 0.00% 17,398,852
2018-01-05 2018-01-03 119.912 144,661 +1,398 0.00% 17,346,628
2018-01-04 2018-01-02 121.629 143,263 -699 0.00% 17,424,991
2017-12-28 2017-12-22 118.624 143,962 -6,988 0.00% 17,077,409
2017-12-27 2017-12-21 118.052 150,950 -12,580 0.00% 17,819,957
2017-12-22 2017-12-20 114.832 163,530 -698 0.00% 18,778,550
2017-12-21 2017-12-19 115.262 164,228 +5,590 0.00% 18,929,203
2017-12-18 2017-12-14 113.258 158,638 +350 0.00% 17,967,089
2017-12-14 2017-12-12 112.543 158,288 +2,096 0.00% 17,814,199
2017-12-13 2017-12-11 116.406 156,192 -1,048 0.00% 18,181,760
2017-12-12 2017-12-08 112.185 157,240 -1,398 0.00% 17,640,004
2017-12-11 2017-12-07 106.962 158,638 +4,543 0.00% 16,968,287
2017-12-08 2017-12-06 104.458 154,095 +6,289 0.00% 16,096,483
2017-12-07 2017-12-05 109.037 147,806 -27,254 0.00% 16,116,347
2017-12-05 2017-12-01 108.036 175,060 +13,976 0.00% 18,912,697
2017-12-04 2017-11-30 110.182 161,084 +31,798 0.00% 17,748,543
2017-12-01 2017-11-29 114.475 129,286 -7,687 0.00% 14,799,978
2017-11-30 2017-11-28 116.693 136,973 +16,073 0.00% 15,983,744
2017-11-28 2017-11-24 119.841 120,900 -13,977 0.00% 14,488,743
2017-11-27 2017-11-23 115.763 134,877 +16,772 0.00% 15,613,706
2017-11-24 2017-11-22 120.342 118,105 +699 0.00% 14,212,938
2017-11-21 2017-11-17 112.829 117,406 -699 0.00% 13,246,818
2017-11-20 2017-11-16 111.398 118,105 -699 0.00% 13,156,685
2017-11-13 2017-11-09 105.102 118,804 -698 0.00% 12,486,550
2017-10-30 2017-10-26 96.230 119,502 -699 0.00% 11,499,714
2017-10-23 2017-10-19 92.581 120,201 -699 0.00% 11,128,380
2017-10-20 2017-10-18 94.656 120,900 -699 0.00% 11,443,944
2017-10-13 2017-10-11 89.004 121,599 +699 0.00% 10,822,808
2017-10-12 2017-10-10 90.292 120,900 -2,795 0.00% 10,916,295
2017-10-06 2017-10-03 89.147 123,695 -699 0.00% 11,027,061
2017-10-03 2017-09-28 84.997 124,394 +1,397 0.00% 10,573,176
2017-09-29 2017-09-27 87.287 122,997 -698 0.00% 10,736,035
2017-09-28 2017-09-26 86.858 123,695 +698 0.00% 10,743,862
2017-09-04 2017-08-31 89.778 122,997 +1,159 0.00% 11,042,419
2017-08-30 2017-08-28 90.717 121,838 +1,384 0.00% 11,052,766
2017-08-25 2017-08-22 91.295 120,454 -4,846 0.00% 10,996,814
2017-08-22 2017-08-18 86.961 125,300 -1,384 0.00% 10,896,227
2017-08-17 2017-08-15 83.133 126,684 -346 0.00% 10,531,632
2017-08-14 2017-08-10 82.628 127,030 -346 0.00% 10,496,171
2017-07-31 2017-07-27 83.422 127,376 -693 0.00% 10,625,960
2017-07-18 2017-07-14 82.628 128,069 -692 0.00% 10,582,021
2017-07-17 2017-07-13 81.183 128,761 -692 0.00% 10,453,200
2017-07-14 2017-07-12 79.233 129,453 -693 0.00% 10,256,929
2017-07-11 2017-07-07 79.060 130,146 -3,974 0.00% 10,289,379
2017-07-10 2017-07-06 79.426 134,120 -1,027 0.00% 10,652,564
2017-07-06 2017-07-04 75.845 135,147 -6,843 0.00% 10,250,259
2017-07-04 2017-06-30 75.188 141,990 +685 0.00% 10,675,893
2017-06-30 2017-06-28 75.991 141,305 +6,842 0.00% 10,737,964
2017-06-27 2017-06-23 76.430 134,463 -684 0.00% 10,276,981
2017-06-22 2017-06-20 75.845 135,147 +1,369 0.00% 10,250,259
2017-06-21 2017-06-19 76.211 133,778 -685 0.00% 10,195,302
2017-06-16 2017-06-14 74.895 134,463 -3,421 0.00% 10,070,655
2017-06-12 2017-06-08 75.991 137,884 -684 0.00% 10,477,997
2017-06-09 2017-06-07 74.384 138,568 +684 0.00% 10,307,226
2017-06-06 2017-06-02 74.092 137,884 -3,421 0.00% 10,216,047
2017-06-05 2017-06-01 73.726 141,305 +2,052 0.00% 10,417,890
2017-05-31 2017-05-26 73.069 139,253 -3,421 0.00% 10,175,028
2017-05-29 2017-05-25 73.288 142,674 -684 0.00% 10,456,271
2017-05-25 2017-05-23 70.877 143,358 +6,158 0.00% 10,160,726
2017-05-24 2017-05-22 70.438 137,200 -1,710 0.00% 9,664,118
2017-05-22 2017-05-18 67.369 138,910 -685 0.00% 9,358,269
2017-05-16 2017-05-12 67.296 139,595 -2,053 0.00% 9,394,217
2017-05-15 2017-05-11 66.712 141,648 +2,053 0.00% 9,449,575
2017-05-12 2017-05-10 66.492 139,595 -15,054 0.00% 9,282,016
2017-05-09 2017-05-05 62.766 154,649 -684 0.00% 9,706,694
2017-04-28 2017-04-26 63.643 155,333 -2,053 0.00% 9,885,826
2017-04-10 2017-04-06 62.839 157,386 +684 0.00% 9,889,985
2017-03-27 2017-03-23 63.789 156,702 +684 0.00% 9,995,853
2017-03-23 2017-03-21 64.593 156,018 -1,026 0.00% 10,077,622
2017-03-22 2017-03-20 63.424 157,044 -3,422 0.00% 9,960,294
2017-03-16 2017-03-14 61.305 160,466 +3,422 0.00% 9,837,303
2017-03-02 2017-02-28 60.501 157,044 -1,027 0.00% 9,501,294
2017-02-28 2017-02-24 61.597 158,071 +1,711 0.00% 9,736,679
2017-02-17 2017-02-15 61.889 156,360 -3,763 0.00% 9,676,987
2017-02-15 2017-02-13 61.670 160,123 -2,053 0.00% 9,874,776
2017-02-13 2017-02-09 60.720 162,176 -3,764 0.00% 9,847,334
2017-02-09 2017-02-07 60.062 165,940 -342 0.00% 9,966,759
2017-02-08 2017-02-06 59.989 166,282 +3,421 0.00% 9,975,151
2017-02-03 2017-02-01 57.870 162,861 +1,711 0.00% 9,424,826
2017-01-24 2017-01-20 59.186 161,150 +3,422 0.00% 9,537,760
2017-01-10 2017-01-06 58.017 157,728 -3,422 0.00% 9,150,828
2016-12-28 2016-12-22 56.409 161,150 +342 0.00% 9,090,310
2016-12-23 2016-12-21 57.286 160,808 +342 0.00% 9,212,018
2016-12-22 2016-12-20 57.213 160,466 +343 0.00% 9,180,701
2016-12-12 2016-12-08 61.451 160,123 -685 0.00% 9,839,676
2016-12-07 2016-12-05 60.501 160,808 +685 0.00% 9,729,019
2016-12-05 2016-12-01 62.401 160,123 -685 0.00% 9,991,775
2016-11-30 2016-11-28 63.351 160,808 +1,369 0.00% 10,187,270
2016-11-25 2016-11-23 62.181 159,439 -684 0.00% 9,914,143
2016-11-23 2016-11-21 61.085 160,123 +684 0.00% 9,781,176
2016-11-15 2016-11-11 59.405 159,439 +684 0.00% 9,471,444
2016-10-17 2016-10-13 58.893 158,755 +684 0.00% 9,349,611
2016-10-05 2016-10-03 59.478 158,071 -5,474 0.00% 9,401,728
2016-10-03 2016-09-29 59.916 163,545 +1,369 0.00% 9,799,010
2016-09-28 2016-09-26 59.916 162,176 -6,843 0.00% 9,716,984
2016-09-27 2016-09-23 60.647 169,019 +3,421 0.00% 10,250,492
2016-09-26 2016-09-22 61.597 165,598 -684 0.00% 10,200,319
2016-09-23 2016-09-21 62.328 166,282 -3,421 0.00% 10,363,951
2016-09-09 2016-09-07 62.547 169,703 -6,843 0.00% 10,614,373
2016-09-07 2016-09-05 61.158 176,546 -685 0.00% 10,797,281
2016-09-06 2016-09-02 61.136 177,231 -3,421 0.00% 10,835,269
2016-09-05 2016-09-01 60.108 180,652 +1,014 0.00% 10,858,573
2016-09-01 2016-08-30 59.373 179,638 -340 0.00% 10,665,623
2016-08-23 2016-08-19 60.328 179,978 +6,805 0.00% 10,857,735
2016-08-22 2016-08-18 59.814 173,173 -1,021 0.00% 10,358,128
2016-08-17 2016-08-15 59.593 174,194 +6,804 0.00% 10,380,798
2016-08-15 2016-08-11 55.919 167,390 -5,783 0.00% 9,360,323
2016-08-10 2016-08-08 55.184 173,173 -1,361 0.00% 9,556,454
2016-08-01 2016-07-28 54.229 174,534 -681 0.00% 9,464,836
2016-07-29 2016-07-27 54.376 175,215 -2,041 0.00% 9,527,516
2016-07-27 2016-07-25 53.347 177,256 +680 0.00% 9,456,148
2016-07-25 2016-07-21 53.641 176,576 -2,041 0.00% 9,471,771
2016-07-21 2016-07-19 53.053 178,617 +1,361 0.00% 9,476,253
2016-07-19 2016-07-15 53.788 177,256 +2,722 0.00% 9,534,298
2016-07-18 2016-07-14 51.878 174,534 +680 0.00% 9,054,436
2016-07-07 2016-07-05 49.894 173,854 +1,361 0.00% 8,674,234
2016-07-05 2016-06-30 50.793 172,493 -7,694 0.00% 8,761,394
2016-06-28 2016-06-24 49.975 180,187 -336 0.00% 9,004,793
2016-06-24 2016-06-22 51.239 180,523 -336 0.00% 9,249,810
2016-06-23 2016-06-21 51.016 180,859 -673 0.00% 9,226,676
2016-06-22 2016-06-20 50.793 181,532 +673 0.00% 9,220,510
2016-06-17 2016-06-15 50.198 180,859 +336 0.00% 9,078,726
2016-06-15 2016-06-13 50.718 180,523 -1,681 0.00% 9,155,835
2016-06-14 2016-06-10 51.983 182,204 -1,345 0.00% 9,471,442
2016-06-13 2016-06-08 52.949 183,549 -672 0.00% 9,718,809
2016-06-02 2016-05-31 51.611 184,221 +1,345 0.00% 9,507,791
2016-05-26 2016-05-24 48.934 182,876 +2,689 0.00% 8,948,776
2016-05-23 2016-05-19 49.454 180,187 +3,362 0.00% 8,910,993
2016-05-18 2016-05-16 49.900 176,825 +672 0.00% 8,823,628
2016-05-13 2016-05-11 51.016 176,153 +672 0.00% 8,986,595
2016-05-11 2016-05-09 51.239 175,481 +673 0.00% 8,991,463
2016-05-09 2016-05-05 52.726 174,808 +1,344 0.00% 9,216,978
2016-04-20 2016-04-18 55.627 173,464 +673 0.00% 9,649,215
2016-04-19 2016-04-15 56.296 172,791 -1,345 0.00% 9,727,428
2016-04-18 2016-04-14 56.891 174,136 -1,681 0.00% 9,906,746
2016-04-15 2016-04-13 55.850 175,817 -1,345 0.00% 9,819,329
2016-04-12 2016-04-08 52.131 177,162 +6,724 0.00% 9,235,696
2016-04-11 2016-04-07 52.057 170,438 +2,689 0.00% 8,872,490
2016-03-31 2016-03-29 54.288 167,749 -336 0.00% 9,106,759
2016-03-30 2016-03-24 53.991 168,085 -672 0.00% 9,074,999
2016-03-23 2016-03-21 55.701 168,757 -673 0.00% 9,399,930
2016-03-22 2016-03-18 54.957 169,430 -672 0.00% 9,311,417
2016-03-08 2016-03-04 53.247 170,102 -1,009 0.00% 9,057,398
2016-03-07 2016-03-03 51.462 171,111 -1,344 0.00% 8,805,724
2016-03-04 2016-03-02 51.313 172,455 -1,009 0.00% 8,849,239
2016-03-01 2016-02-26 49.677 173,464 +336 0.00% 8,617,213
2016-02-29 2016-02-25 48.116 173,128 +673 0.00% 8,330,146
2016-02-18 2016-02-16 50.049 172,455 -1,009 0.00% 8,631,214
2016-02-17 2016-02-15 48.413 173,464 +336 0.00% 8,397,913
2016-02-16 2016-02-12 45.513 173,128 +673 0.00% 7,879,520
2016-02-15 2016-02-11 47.521 172,455 +1,344 0.00% 8,195,164
2016-02-11 2016-02-04 49.529 171,111 +673 0.00% 8,474,873
2016-02-05 2016-02-03 49.008 170,438 +336 0.00% 8,352,815
2016-02-04 2016-02-02 50.644 170,102 +672 0.00% 8,614,648
2016-01-28 2016-01-26 50.495 169,430 -336 0.00% 8,555,416
2016-01-27 2016-01-25 52.280 169,766 +336 0.00% 8,875,382
2016-01-26 2016-01-22 51.611 169,430 -672 0.00% 8,744,416
2016-01-25 2016-01-21 49.900 170,102 +2,689 0.00% 8,488,148
2016-01-21 2016-01-19 54.362 167,413 -336 0.00% 9,100,968
2016-01-19 2016-01-15 52.206 167,749 +336 0.00% 8,757,458
2016-01-18 2016-01-14 53.991 167,413 +673 0.00% 9,038,718
2016-01-15 2016-01-13 53.767 166,740 -337 0.00% 8,965,182
2016-01-14 2016-01-12 53.024 167,077 +2,354 0.00% 8,859,051
2016-01-13 2016-01-11 54.065 164,723 +336 0.00% 8,905,733
2016-01-11 2016-01-07 56.445 164,387 +17,145 0.00% 9,278,767
2015-12-30 2015-12-28 64.699 147,242 +672 0.00% 9,526,470
2015-12-29 2015-12-24 65.741 146,570 -672 0.00% 9,635,591
2015-12-18 2015-12-16 62.691 147,242 -3,362 0.00% 9,230,821
2015-12-17 2015-12-15 61.799 150,604 +672 0.00% 9,307,189
2015-12-16 2015-12-14 61.353 149,932 +3,362 0.00% 9,198,760
2015-12-15 2015-12-11 60.907 146,570 +672 0.00% 8,927,092
2015-12-02 2015-11-30 63.138 145,898 +673 0.00% 9,211,663
2015-12-01 2015-11-27 64.402 145,225 +672 0.00% 9,352,771
2015-11-23 2015-11-19 65.815 144,553 +2,017 0.00% 9,513,743
2015-11-20 2015-11-18 65.369 142,536 -672 0.00% 9,317,394
2015-11-18 2015-11-16 64.923 143,208 +1,008 0.00% 9,297,422
2015-11-11 2015-11-09 68.120 142,200 -672 0.00% 9,686,705
2015-11-09 2015-11-05 67.525 142,872 -81,353 0.00% 9,647,482
2015-11-06 2015-11-04 65.666 224,225 +67,234 0.00% 14,723,998
2015-11-03 2015-10-30 64.923 156,991 -673 0.00% 10,192,249
2015-11-02 2015-10-29 64.848 157,664 +673 0.00% 10,224,217
2015-10-27 2015-10-23 65.146 156,991 +1,344 0.00% 10,227,274
2015-10-16 2015-10-14 62.097 155,647 +1,345 0.00% 9,665,142
2015-10-13 2015-10-09 62.915 154,302 +336 0.00% 9,707,847
2015-10-09 2015-10-07 64.253 153,966 -336 0.00% 9,892,808
2015-10-07 2015-10-05 61.502 154,302 +336 0.00% 9,489,823
2015-09-24 2015-09-22 59.568 153,966 -336 0.00% 9,171,458
2015-09-22 2015-09-18 60.089 154,302 -1,345 0.00% 9,271,798
2015-09-21 2015-09-17 58.676 155,647 -1,008 0.00% 9,132,691
2015-09-18 2015-09-16 57.783 156,655 +336 0.00% 9,052,037
2015-09-11 2015-09-09 57.783 156,319 +336 0.00% 9,032,621
2015-09-08 2015-09-04 53.350 155,983 +672 0.00% 8,321,740
2015-09-07 2015-09-02 55.146 155,311 +1,285 0.00% 8,564,796
2015-09-02 2015-08-31 56.792 154,026 +2,673 0.00% 8,747,484
2015-09-01 2015-08-28 56.268 151,353 -2,673 0.00% 8,516,403
2015-08-31 2015-08-27 56.942 154,026 -334 0.00% 8,770,534
2015-08-28 2015-08-26 53.724 154,360 +12,696 0.00% 8,292,902
2015-08-27 2015-08-25 54.622 141,664 +1,003 0.00% 7,738,017
2015-08-26 2015-08-24 53.575 140,661 +4,009 0.00% 7,535,882
2015-08-14 2015-08-12 65.023 136,652 +1,336 0.00% 8,885,525
2015-08-13 2015-08-11 66.669 135,316 -1,336 0.00% 9,021,405
2015-08-10 2015-08-06 64.799 136,652 +1,336 0.00% 8,854,850
2015-08-06 2015-08-04 66.071 135,316 +669 0.00% 8,940,405
2015-08-04 2015-07-31 66.744 134,647 +65,152 0.00% 8,986,879
2015-07-30 2015-07-28 68.839 69,495 +3,675 0.00% 4,783,973
2015-07-29 2015-07-27 70.560 65,820 +668 0.00% 4,644,264
2015-07-28 2015-07-24 292.380 65,152 +334 0.00% 19,049,135
2015-07-27 2015-07-23 296.146 64,818 +32,621 0.00% 19,195,574
2015-07-20 2015-07-16 287.409 32,197 -664 0.00% 9,253,707
2015-07-16 2015-07-14 287.258 32,861 +664 0.00% 9,439,597
2015-07-14 2015-07-10 288.765 32,197 -498 0.00% 9,297,357
2015-07-10 2015-07-08 258.035 32,695 -2,158 0.00% 8,436,468
2015-07-09 2015-07-07 275.057 34,853 +166 0.00% 9,586,562
2015-07-08 2015-07-06 286.204 34,687 -498 0.00% 9,927,555
2015-07-07 2015-07-03 298.255 35,185 +498 0.00% 10,494,088
2015-07-06 2015-07-02 306.991 34,687 +332 0.00% 10,648,609
2015-07-03 2015-06-30 315.427 34,355 -664 0.00% 10,836,489
2015-07-02 2015-06-29 308.799 35,019 +830 0.00% 10,813,831
2015-06-30 2015-06-26 321.151 34,189 +830 0.00% 10,979,829
2015-06-26 2015-06-24 336.817 33,359 -332 0.00% 11,235,872
2015-06-24 2015-06-22 328.080 33,691 -166 0.00% 11,053,345
2015-06-23 2015-06-19 324.465 33,857 +830 0.00% 10,985,407
2015-06-22 2015-06-18 331.997 33,027 +332 0.00% 10,964,850
2015-06-19 2015-06-17 334.105 32,695 +664 0.00% 10,923,576
2015-06-18 2015-06-16 330.189 32,031 +332 0.00% 10,576,282
2015-06-16 2015-06-12 346.156 31,699 -664 0.00% 10,972,802
2015-06-12 2015-06-10 330.189 32,363 +3,485 0.00% 10,685,905
2015-06-09 2015-06-05 335.009 28,878 +664 0.00% 9,674,396
2015-06-08 2015-06-04 339.829 28,214 +166 0.00% 9,587,949
2015-06-05 2015-06-03 340.131 28,048 -830 0.00% 9,539,987
2015-06-04 2015-06-02 346.156 28,878 +166 0.00% 9,996,296
2015-06-03 2015-06-01 350.675 28,712 +664 0.00% 10,068,584
2015-06-01 2015-05-28 350.374 28,048 +498 0.00% 9,827,286
2015-05-21 2015-05-19 335.913 27,550 -664 0.00% 9,254,404
2015-05-20 2015-05-18 329.285 28,214 +3,319 0.00% 9,290,451
2015-05-13 2015-05-11 336.817 24,895 -332 0.00% 8,385,055
2015-05-12 2015-05-08 333.804 25,227 -332 0.00% 8,420,877
2015-05-07 2015-05-05 323.260 25,559 +332 0.00% 8,262,197
2015-05-05 2015-04-30 335.612 25,227 +166 0.00% 8,466,478
2015-04-27 2015-04-23 328.683 25,061 +332 0.00% 8,237,115
2015-04-23 2015-04-21 331.093 24,729 -166 0.00% 8,187,592
2015-04-20 2015-04-16 330.490 24,895 -166 0.00% 8,227,554
2015-04-15 2015-04-13 322.959 25,061 -6,638 0.00% 8,093,664
2015-04-14 2015-04-10 314.222 31,699 -664 0.00% 9,960,516
2015-04-13 2015-04-09 296.146 32,363 -996 0.00% 9,584,164
2015-04-10 2015-04-08 292.982 33,359 -166 0.00% 9,773,601
2015-04-09 2015-04-02 280.630 33,525 -332 0.00% 9,408,136
2015-04-08 2015-04-01 284.547 33,857 -166 0.00% 9,633,906
2015-03-30 2015-03-26 273.551 34,023 +498 0.00% 9,307,015
2015-03-26 2015-03-24 274.304 33,525 -166 0.00% 9,196,037
2015-03-24 2015-03-20 277.467 33,691 +996 0.00% 9,348,146
2015-03-23 2015-03-19 266.622 32,695 -1,328 0.00% 8,717,191
2015-03-20 2015-03-18 264.362 34,023 -3,817 0.00% 8,994,390
2015-03-19 2015-03-17 261.500 37,840 +166 0.00% 9,895,160
2015-03-17 2015-03-13 252.010 37,674 +166 0.00% 9,494,228
2015-03-10 2015-03-06 248.244 37,508 +332 0.00% 9,311,145
2015-03-09 2015-03-05 247.190 37,176 +664 0.00% 9,189,528
2015-03-06 2015-03-04 250.654 36,512 +332 0.00% 9,151,893
2015-03-04 2015-03-02 260.144 36,180 +829 0.00% 9,412,021
2015-03-02 2015-02-26 260.596 35,351 -1,991 0.00% 9,212,336
2015-02-17 2015-02-13 257.584 37,342 -332 0.00% 9,618,684
2015-02-11 2015-02-09 246.286 37,674 +332 0.00% 9,278,579
2015-02-09 2015-02-05 250.052 37,342 -13,278 0.00% 9,337,436
2015-02-04 2015-02-02 243.123 50,620 +13,278 0.00% 12,306,871
2015-02-03 2015-01-30 248.847 37,342 +166 0.00% 9,292,436
2015-02-02 2015-01-29 249.901 37,176 +498 0.00% 9,290,327
2015-01-30 2015-01-28 255.625 36,678 +166 0.00% 9,375,824
2015-01-28 2015-01-26 264.061 36,512 -166 0.00% 9,641,387
2015-01-27 2015-01-23 262.554 36,678 -166 0.00% 9,629,971
2015-01-23 2015-01-21 260.897 36,844 -498 0.00% 9,612,506
2015-01-22 2015-01-20 251.859 37,342 -32,861 0.00% 9,404,935
2015-01-21 2015-01-19 244.629 70,203 +34,354 0.01% 17,173,692
2015-01-13 2015-01-09 250.504 35,849 -166 0.00% 8,980,309
2015-01-08 2015-01-06 241.315 36,015 +166 0.00% 8,690,963
2015-01-07 2015-01-05 247.792 35,849 -497 0.00% 8,883,107
2015-01-05 2014-12-31 238.302 36,346 -166 0.00% 8,661,340
2015-01-02 2014-12-29 238.754 36,512 -664 0.00% 8,717,398
2014-12-29 2014-12-22 231.976 37,176 -1,328 0.00% 8,623,932
2014-12-23 2014-12-19 224.143 38,504 +332 0.00% 8,630,396
2014-12-18 2014-12-16 221.883 38,172 +1,992 0.00% 8,469,731
2014-12-16 2014-12-12 222.938 36,180 -332 0.00% 8,065,889
2014-12-15 2014-12-11 222.034 36,512 -1,660 0.00% 8,106,905
2014-12-11 2014-12-09 215.105 38,172 +1,660 0.00% 8,210,982
2014-12-10 2014-12-08 229.415 36,512 -3,486 0.00% 8,376,402
2014-12-05 2014-12-03 212.544 39,998 -33,359 0.00% 8,501,337
2014-12-04 2014-12-02 207.272 73,357 +32,695 0.01% 15,204,844
2014-12-03 2014-12-01 195.372 40,662 -1,161 0.00% 7,944,209
2014-12-02 2014-11-28 195.974 41,823 -996 0.00% 8,196,236
2014-11-28 2014-11-26 192.660 42,819 -332 0.00% 8,249,527
2014-11-14 2014-11-12 178.802 43,151 +166 0.00% 7,715,491
2014-11-04 2014-10-31 190.853 42,985 -498 0.00% 8,203,808
2014-10-31 2014-10-29 188.895 43,483 -332 0.00% 8,213,703
2014-10-15 2014-10-13 176.693 43,815 +332 0.00% 7,741,815
2014-10-10 2014-10-08 178.049 43,483 +332 0.00% 7,742,103
2014-10-07 2014-10-03 177.597 43,151 +166 0.00% 7,663,491
2014-10-03 2014-09-29 178.350 42,985 +996 0.00% 7,666,385
2014-09-10 2014-09-05 200.246 41,989 +201 0.00% 8,408,125
2014-09-08 2014-09-04 200.549 41,788 +660 0.00% 8,380,525
2014-09-01 2014-08-28 192.981 41,128 -826 0.00% 7,936,912
2014-08-29 2014-08-27 195.402 41,954 +661 0.00% 8,197,915
2014-08-13 2014-08-11 199.489 41,293 -661 0.00% 8,237,504
2014-08-08 2014-08-06 198.127 41,954 -32,704 0.00% 8,312,216
2014-08-06 2014-08-04 201.457 74,658 +661 0.01% 15,040,358
2014-08-04 2014-07-31 201.305 73,997 +33,034 0.01% 14,895,996
2014-08-01 2014-07-30 201.003 40,963 -1,651 0.00% 8,233,673
2014-07-31 2014-07-29 200.700 42,614 -16,352 0.00% 8,552,628
2014-07-29 2014-07-25 194.797 58,966 -166 0.01% 11,486,402
2014-07-25 2014-07-23 187.381 59,132 +16,518 0.01% 11,080,185
2014-07-18 2014-07-16 178.602 42,614 -331 0.00% 7,610,936
2014-07-15 2014-07-11 178.148 42,945 +661 0.00% 7,650,553
2014-07-14 2014-07-10 178.904 42,284 +330 0.00% 7,564,798
2014-06-25 2014-06-23 183.953 41,954 -589 0.00% 7,717,576
2014-06-04 2014-05-30 183.189 42,543 -655 0.00% 7,793,425
2014-06-03 2014-05-29 179.828 43,198 -1,309 0.00% 7,768,214
2014-05-30 2014-05-28 179.523 44,507 +1,309 0.00% 7,990,009
2014-05-27 2014-05-23 177.842 43,198 -654 0.00% 7,682,414
2014-05-26 2014-05-22 177.384 43,852 +654 0.00% 7,778,623
2014-05-23 2014-05-21 173.411 43,198 +655 0.00% 7,491,013
2014-05-12 2014-05-08 171.730 42,543 -328 0.00% 7,305,930
2014-04-25 2014-04-23 180.134 42,871 +328 0.00% 7,722,510
2014-04-24 2014-04-22 182.731 42,543 +163 0.00% 7,773,925
2014-04-23 2014-04-17 183.495 42,380 +1,146 0.00% 7,776,515
2014-04-07 2014-04-03 199.996 41,234 -164 0.00% 8,246,624
2014-04-04 2014-04-02 197.398 41,398 -327 0.00% 8,171,898
2014-04-01 2014-03-28 196.329 41,725 -328 0.00% 8,191,823
2014-03-28 2014-03-26 192.815 42,053 -327 0.00% 8,108,442
2014-03-14 2014-03-12 184.870 42,380 +327 0.00% 7,834,791
2014-03-13 2014-03-11 186.398 42,053 +164 0.00% 7,838,589
2014-03-07 2014-03-05 188.078 41,889 +327 0.00% 7,878,420
2014-02-14 2014-02-12 196.787 41,562 -163 0.00% 8,178,871
2014-02-13 2014-02-11 194.495 41,725 -328 0.00% 8,115,323
2014-02-11 2014-02-07 185.787 42,053 -327 0.00% 7,812,889
2014-02-07 2014-02-05 183.953 42,380 +1,146 0.00% 7,795,940
2014-02-06 2014-02-04 185.787 41,234 +163 0.00% 7,660,729
2014-02-05 2014-01-30 192.204 41,071 +164 0.00% 7,893,998
2014-01-29 2014-01-27 192.968 40,907 +327 0.00% 7,893,726
2014-01-09 2014-01-07 201.676 40,580 +164 0.00% 8,184,027
2013-12-30 2013-12-24 213.746 40,416 -164 0.00% 8,638,774
2013-12-27 2013-12-20 205.038 40,580 +655 0.00% 8,320,427
2013-12-20 2013-12-18 221.997 39,925 -164 0.00% 8,863,222
2013-12-16 2013-12-12 221.691 40,089 -3,273 0.00% 8,887,379
2013-12-13 2013-12-11 222.150 43,362 +6,546 0.00% 9,632,850
2013-12-05 2013-12-03 226.886 36,816 -164 0.00% 8,353,032
2013-12-04 2013-12-02 230.094 36,980 -655 0.00% 8,508,891
2013-12-02 2013-11-28 219.399 37,635 -1,636 0.00% 8,257,098
2013-11-29 2013-11-27 221.691 39,271 +1,636 0.00% 8,706,036
2013-11-26 2013-11-22 223.525 37,635 +819 0.00% 8,412,350
2013-11-22 2013-11-20 218.177 36,816 -164 0.00% 8,032,410
2013-11-20 2013-11-18 212.371 36,980 -2,945 0.00% 7,853,492
2013-11-19 2013-11-15 194.037 39,925 -655 0.00% 7,746,932
2013-11-15 2013-11-13 186.245 40,580 +327 0.00% 7,557,825
2013-11-05 2013-11-01 187.926 40,253 -327 0.00% 7,564,573
2013-11-01 2013-10-30 185.328 40,580 -654 0.00% 7,520,625
2013-10-31 2013-10-29 178.606 41,234 +163 0.00% 7,364,632
2013-10-23 2013-10-21 179.064 41,071 -327 0.00% 7,354,344
2013-10-16 2013-10-11 177.995 41,398 -164 0.00% 7,368,623
2013-10-15 2013-10-10 174.939 41,562 +164 0.00% 7,270,813
2013-10-11 2013-10-09 176.620 41,398 +327 0.00% 7,311,698
2013-09-30 2013-09-26 178.453 41,071 +164 0.00% 7,329,244
2013-09-26 2013-09-24 181.967 40,907 -164 0.00% 7,443,728
2013-09-24 2013-09-19 186.092 41,071 -982 0.00% 7,642,996
2013-09-23 2013-09-18 182.425 42,053 -327 0.00% 7,671,537
2013-09-13 2013-09-11 181.814 42,380 -491 0.00% 7,705,290
2013-09-12 2013-09-10 183.197 42,871 -163 0.00% 7,853,834
2013-09-11 2013-09-09 180.589 43,034 +18 0.00% 7,771,448
2013-09-05 2013-09-03 174.758 43,016 -815 0.00% 7,517,398
2013-09-04 2013-09-02 172.303 43,831 -163 0.00% 7,552,225
2013-08-30 2013-08-28 163.251 43,994 -163 0.00% 7,182,057
2013-08-29 2013-08-27 166.626 44,157 +163 0.00% 7,357,718
2013-08-28 2013-08-26 166.780 43,994 -163 0.00% 7,337,308
2013-08-27 2013-08-23 163.251 44,157 -325 0.00% 7,208,667
2013-08-26 2013-08-22 163.404 44,482 +325 0.00% 7,268,548
2013-08-23 2013-08-21 163.558 44,157 +163 0.00% 7,222,217
2013-08-20 2013-08-16 168.467 43,994 -651 0.00% 7,411,559
2013-08-19 2013-08-15 168.467 44,645 -16,620 0.00% 7,521,231
2013-08-16 2013-08-13 166.933 61,265 +16,131 0.01% 10,227,161
2013-08-15 2013-08-12 163.097 45,134 -326 0.00% 7,361,238
2013-08-13 2013-08-09 152.050 45,460 +652 0.00% 6,912,209
2013-08-09 2013-08-07 151.130 44,808 +163 0.00% 6,771,822
2013-08-06 2013-08-02 155.426 44,645 +325 0.00% 6,938,987
2013-08-05 2013-08-01 154.045 44,320 +163 0.00% 6,827,273
2013-07-25 2013-07-23 158.034 44,157 -488 0.00% 6,978,315
2013-07-23 2013-07-19 152.664 44,645 -326 0.00% 6,815,688
2013-07-19 2013-07-17 155.426 44,971 +326 0.00% 6,989,655
2013-07-18 2013-07-16 156.040 44,645 -163 0.00% 6,966,386
2013-07-15 2013-07-11 160.949 44,808 -326 0.00% 7,211,819
2013-07-12 2013-07-10 154.045 45,134 -815 0.00% 6,952,665
2013-07-11 2013-07-09 149.902 45,949 -652 0.00% 6,887,861
2013-07-09 2013-07-05 153.278 46,601 +2,933 0.00% 7,142,899
2013-07-03 2013-06-28 160.182 43,668 +163 0.00% 6,994,837
2013-07-02 2013-06-27 155.579 43,505 -163 0.00% 6,768,476
2013-06-27 2013-06-25 154.198 43,668 +163 0.00% 6,733,535
2013-06-24 2013-06-20 164.478 43,505 +1,467 0.00% 7,155,628
2013-06-10 2013-06-06 175.372 42,038 -1,304 0.00% 7,372,284
2013-05-31 2013-05-29 180.282 43,342 +326 0.00% 7,813,769
2013-05-21 2013-05-16 183.811 43,016 -326 0.00% 7,906,797
2013-05-14 2013-05-10 196.373 43,342 +267 0.00% 8,511,215
2013-05-10 2013-05-08 198.072 43,075 -324 0.00% 8,531,933
2013-05-06 2013-05-02 189.117 43,399 +1,296 0.00% 8,207,508
2013-04-30 2013-04-26 185.721 42,103 -324 0.00% 7,819,413
2013-04-26 2013-04-24 184.023 42,427 -162 0.00% 7,807,537
2013-04-24 2013-04-22 184.023 42,589 +324 0.00% 7,837,349
2013-04-23 2013-04-19 185.567 42,265 +162 0.00% 7,842,975
2013-04-22 2013-04-18 178.928 42,103 -162 0.00% 7,533,416
2013-04-19 2013-04-17 178.465 42,265 +162 0.00% 7,542,828
2013-04-18 2013-04-16 180.318 42,103 -162 0.00% 7,591,916
2013-04-17 2013-04-15 180.318 42,265 +162 0.00% 7,621,127
2013-04-16 2013-04-12 182.788 42,103 -162 0.00% 7,695,915
2013-04-11 2013-04-09 181.707 42,265 +162 0.00% 7,679,852
2013-04-09 2013-04-05 178.774 42,103 +323 0.00% 7,526,916
2013-03-28 2013-03-26 185.104 41,780 -809 0.00% 7,733,625
2013-03-26 2013-03-22 186.493 42,589 +486 0.00% 7,942,548
2013-03-25 2013-03-21 187.574 42,103 -486 0.00% 7,897,412
2013-03-22 2013-03-20 186.339 42,589 -162 0.00% 7,935,973
2013-03-21 2013-03-19 183.868 42,751 +809 0.00% 7,860,561
2013-03-20 2013-03-18 186.647 41,942 +324 0.00% 7,828,363
2013-03-18 2013-03-14 191.124 41,618 +1,296 0.00% 7,954,215
2013-03-15 2013-03-13 191.742 40,322 +162 0.00% 7,731,418
2013-03-14 2013-03-12 194.984 40,160 +971 0.00% 7,830,555
2013-03-13 2013-03-11 199.307 39,189 +324 0.00% 7,810,627
2013-03-12 2013-03-08 202.240 38,865 +324 0.00% 7,860,053
2013-03-06 2013-03-04 194.058 38,541 +324 0.00% 7,479,176
2013-03-05 2013-03-01 198.380 38,217 -324 0.00% 7,581,501
2013-03-04 2013-02-28 200.387 38,541 +324 0.00% 7,723,127
2013-03-01 2013-02-27 197.145 38,217 -324 0.00% 7,534,301
2013-02-28 2013-02-26 196.837 38,541 -162 0.00% 7,586,276
2013-02-27 2013-02-25 198.998 38,703 +648 0.00% 7,701,814
2013-02-26 2013-02-22 198.998 38,055 +486 0.00% 7,572,864
2013-02-22 2013-02-20 204.092 37,569 +162 0.00% 7,667,549
2013-02-21 2013-02-19 202.857 37,407 +647 0.00% 7,588,287
2013-02-20 2013-02-18 207.334 36,760 +648 0.00% 7,621,615
2013-02-19 2013-02-15 210.113 36,112 +162 0.00% 7,587,613
2013-02-18 2013-02-14 210.576 35,950 +324 0.00% 7,570,225
2013-02-08 2013-02-06 208.415 35,626 -162 0.00% 7,424,998
2013-02-07 2013-02-05 207.643 35,788 -324 0.00% 7,431,136
2013-02-06 2013-02-04 212.738 36,112 +648 0.00% 7,682,388
2013-02-05 2013-02-01 218.759 35,464 -2,267 0.00% 7,758,059
2013-02-04 2013-01-31 214.745 37,731 +2,591 0.00% 8,102,535
2013-02-01 2013-01-30 215.980 35,140 -648 0.00% 7,589,531
2013-01-28 2013-01-24 214.127 35,788 +324 0.00% 7,663,186
2013-01-25 2013-01-23 216.289 35,464 +324 0.00% 7,670,459
2013-01-24 2013-01-22 217.987 35,140 +324 0.00% 7,660,056
2013-01-23 2013-01-21 215.362 34,816 -324 0.00% 7,498,054
2013-01-22 2013-01-18 215.517 35,140 -648 0.00% 7,573,257
2013-01-21 2013-01-17 211.503 35,788 +324 0.00% 7,569,261
2013-01-18 2013-01-16 212.583 35,464 +324 0.00% 7,539,059
2013-01-17 2013-01-15 214.127 35,140 -1,296 0.00% 7,524,432
2013-01-16 2013-01-14 212.738 36,436 -4,048 0.00% 7,751,315
2013-01-15 2013-01-11 206.717 40,484 +2,105 0.00% 8,368,729
2013-01-14 2013-01-10 209.341 38,379 +324 0.00% 8,034,315
2013-01-11 2013-01-09 212.275 38,055 +3,239 0.00% 8,078,113
2013-01-10 2013-01-08 210.422 34,816 +971 0.00% 7,326,056
2013-01-09 2013-01-07 219.222 33,845 -971 0.00% 7,419,564
2013-01-07 2013-01-03 216.134 34,816 -324 0.00% 7,524,929
2013-01-04 2013-01-02 210.731 35,140 -324 0.00% 7,405,083
2013-01-02 2012-12-27 196.682 35,464 -648 0.00% 6,975,135
2012-12-27 2012-12-20 194.058 36,112 +648 0.00% 7,007,810
2012-12-21 2012-12-19 194.675 35,464 -162 0.00% 6,903,961
2012-12-19 2012-12-17 197.300 35,626 -1,943 0.00% 7,028,998
2012-12-18 2012-12-14 194.366 37,569 -972 0.00% 7,302,152
2012-12-07 2012-12-05 186.802 38,541 -162 0.00% 7,199,525
2012-12-05 2012-12-03 178.619 38,703 +162 0.00% 6,913,110
2012-12-04 2012-11-30 181.090 38,541 -971 0.00% 6,979,374
2012-11-30 2012-11-28 177.539 39,512 +323 0.00% 7,014,914
2012-11-29 2012-11-27 180.626 39,189 -647 0.00% 7,078,570
2012-11-23 2012-11-21 179.700 39,836 -648 0.00% 7,158,536
2012-11-22 2012-11-20 178.311 40,484 +648 0.00% 7,218,732
2012-11-21 2012-11-19 180.472 39,836 +647 0.00% 7,189,285
2012-11-13 2012-11-09 188.963 39,189 +162 0.00% 7,405,273
2012-11-12 2012-11-08 189.426 39,027 +972 0.00% 7,392,736
2012-11-07 2012-11-05 194.212 38,055 +324 0.00% 7,390,739
2012-11-06 2012-11-02 192.977 37,731 +162 0.00% 7,281,214
2012-11-02 2012-10-31 189.581 37,569 -162 0.00% 7,122,353
2012-11-01 2012-10-30 186.802 37,731 +324 0.00% 7,048,216
2012-10-30 2012-10-26 188.500 37,407 +162 0.00% 7,051,216
2012-10-25 2012-10-22 195.601 37,245 -324 0.00% 7,285,177
2012-10-22 2012-10-18 191.742 37,569 -324 0.00% 7,203,553
2012-10-17 2012-10-15 187.882 37,893 -162 0.00% 7,119,427
2012-10-16 2012-10-12 188.346 38,055 -972 0.00% 7,167,489
2012-10-12 2012-10-10 188.037 39,027 +486 0.00% 7,338,511
2012-10-11 2012-10-09 187.265 38,541 -648 0.00% 7,217,375
2012-10-09 2012-10-05 185.721 39,189 -162 0.00% 7,278,222
2012-10-04 2012-09-28 180.935 39,351 -323 0.00% 7,119,982
2012-10-03 2012-09-27 182.633 39,674 +323 0.00% 7,245,798
2012-09-28 2012-09-26 179.391 39,351 -161 0.00% 7,059,231
2012-09-27 2012-09-25 180.626 39,512 -162 0.00% 7,136,912
2012-09-26 2012-09-24 179.391 39,674 -648 0.00% 7,117,174
2012-09-24 2012-09-20 179.033 40,322 +810 0.00% 7,218,976
2012-09-21 2012-09-19 181.821 39,512 +286 0.00% 7,184,107
2012-09-17 2012-09-13 178.723 39,226 -161 0.00% 7,010,606
2012-09-12 2012-09-10 176.400 39,387 -323 0.00% 6,947,880
2012-09-11 2012-09-07 176.710 39,710 -161 0.00% 7,017,158
2012-09-10 2012-09-06 170.670 39,871 +161 0.00% 6,804,785
2012-09-06 2012-09-04 171.909 39,710 +161 0.00% 6,826,508
2012-09-05 2012-09-03 172.064 39,549 +323 0.00% 6,804,955
2012-09-03 2012-08-30 174.387 39,226 +646 0.00% 6,840,504
2012-08-31 2012-08-29 175.626 38,580 +161 0.00% 6,775,650
2012-08-30 2012-08-28 177.175 38,419 +323 0.00% 6,806,875
2012-08-28 2012-08-24 183.060 38,096 +323 0.00% 6,973,849
2012-08-24 2012-08-22 185.383 37,773 +969 0.00% 7,002,471
2012-08-06 2012-08-02 189.100 36,804 +645 0.00% 6,959,634
2012-08-03 2012-08-01 191.578 36,159 +323 0.00% 6,927,265
2012-07-30 2012-07-26 182.131 35,836 +1,292 0.00% 6,526,834
2012-07-18 2012-07-16 185.848 34,544 -162 0.00% 6,419,919
2012-07-16 2012-07-12 186.622 34,706 +323 0.00% 6,476,902
2012-07-04 2012-06-29 192.060 34,383 +9 0.00% 6,603,605
2012-07-03 2012-06-28 185.835 34,374 -3,213 0.00% 6,387,877
2012-06-27 2012-06-25 182.722 37,587 +3,213 0.00% 6,867,963
2012-06-19 2012-06-15 189.881 34,374 -643 0.00% 6,526,977
2012-06-15 2012-06-13 189.259 35,017 -3,212 0.00% 6,627,270
2012-06-13 2012-06-11 184.123 38,229 +321 0.00% 7,038,820
2012-06-07 2012-06-05 167.936 37,908 -642 0.00% 6,366,115
2012-06-05 2012-06-01 175.874 38,550 +642 0.00% 6,779,927
2012-06-01 2012-05-30 179.609 37,908 -161 0.00% 6,808,616
2012-05-24 2012-05-22 179.298 38,069 -160 0.00% 6,825,683
2012-05-23 2012-05-21 178.053 38,229 +321 0.00% 6,806,771
2012-05-22 2012-05-18 180.232 37,908 +3,534 0.00% 6,832,216
2012-05-16 2012-05-14 183.656 34,374 +161 0.00% 6,312,978
2012-05-09 2012-05-07 197.663 34,213 +321 0.00% 6,762,652
2012-05-04 2012-05-02 206.379 33,892 -161 0.00% 6,994,600
2012-05-03 2012-04-30 202.021 34,053 -160 0.00% 6,879,427
2012-04-23 2012-04-19 199.687 34,213 -161 0.00% 6,831,876
2012-04-20 2012-04-18 193.928 34,374 +161 0.00% 6,666,076
2012-04-17 2012-04-13 193.150 34,213 -1,607 0.00% 6,608,229
2012-04-16 2012-04-12 185.212 35,820 +1,607 0.00% 6,634,294
2012-03-27 2012-03-23 185.523 34,213 -161 0.00% 6,347,308
2012-03-23 2012-03-21 187.080 34,374 +161 0.00% 6,430,677
2012-03-20 2012-03-16 193.617 34,213 +160 0.00% 6,624,204
2012-03-16 2012-03-14 195.484 34,053 -160 0.00% 6,656,826
2012-03-15 2012-03-13 198.908 34,213 -161 0.00% 6,805,252
2012-03-12 2012-03-08 194.084 34,374 -161 0.00% 6,671,426
2012-03-09 2012-03-07 184.589 34,535 +322 0.00% 6,374,796
2012-03-07 2012-03-05 199.842 34,213 +160 0.00% 6,837,201
2012-03-06 2012-03-02 206.068 34,053 -321 0.00% 7,017,227
2012-03-05 2012-03-01 204.667 34,374 +161 0.00% 7,035,225
2012-03-02 2012-02-29 211.204 34,213 -322 0.00% 7,225,921
2012-03-01 2012-02-28 208.091 34,535 +643 0.00% 7,186,427
2012-02-24 2012-02-22 212.760 33,892 -161 0.00% 7,210,874
2012-02-22 2012-02-20 207.780 34,053 -160 0.00% 7,075,527
2012-02-17 2012-02-15 206.846 34,213 +160 0.00% 7,076,823
2012-02-03 2012-02-01 189.726 34,053 +161 0.00% 6,460,725
2012-02-01 2012-01-30 186.613 33,892 +321 0.00% 6,324,680
2012-01-31 2012-01-27 191.749 33,571 -642 0.00% 6,437,202
2012-01-30 2012-01-26 190.348 34,213 -322 0.00% 6,512,381
2012-01-27 2012-01-20 184.123 34,535 -642 0.00% 6,358,671
2012-01-26 2012-01-19 185.523 35,177 -1,446 0.00% 6,526,153
2012-01-20 2012-01-18 173.383 36,623 +321 0.00% 6,349,818
2012-01-19 2012-01-17 172.294 36,302 -321 0.00% 6,254,612
2012-01-16 2012-01-12 162.022 36,623 -482 0.00% 5,933,717
2012-01-13 2012-01-11 161.710 37,105 -321 0.00% 6,000,261
2012-01-12 2012-01-10 161.710 37,426 -643 0.00% 6,052,170
2012-01-11 2012-01-09 156.730 38,069 +1,285 0.00% 5,966,548
2012-01-10 2012-01-06 151.594 36,784 +322 0.00% 5,576,222
2012-01-05 2012-01-03 162.644 36,462 -161 0.00% 5,930,331
2012-01-04 2011-12-30 159.376 36,623 -321 0.00% 5,836,817
2011-12-30 2011-12-28 159.220 36,944 +321 0.00% 5,882,226
2011-12-29 2011-12-23 161.710 36,623 -642 0.00% 5,922,317
2011-12-28 2011-12-22 157.352 37,265 +1,124 0.00% 5,863,737
2011-12-22 2011-12-20 164.667 36,141 -643 0.00% 5,951,247
2011-12-21 2011-12-19 166.380 36,784 +322 0.00% 6,120,104
2011-12-20 2011-12-16 169.648 36,462 +160 0.00% 6,185,704
2011-12-19 2011-12-15 165.757 36,302 +322 0.00% 6,017,309
2011-12-16 2011-12-14 168.714 35,980 +160 0.00% 6,070,334
2011-12-15 2011-12-13 170.426 35,820 +161 0.00% 6,104,666
2011-12-13 2011-12-09 174.006 35,659 +160 0.00% 6,204,876
2011-12-12 2011-12-08 180.543 35,499 +482 0.00% 6,409,089
2011-12-09 2011-12-07 184.278 35,017 -482 0.00% 6,452,868
2011-12-08 2011-12-06 181.632 35,499 +482 0.00% 6,447,764
2011-12-06 2011-12-02 187.858 35,017 -160 0.00% 6,578,220
2011-12-05 2011-12-01 179.920 35,177 -322 0.00% 6,329,054
2011-12-01 2011-11-29 168.092 35,499 -321 0.00% 5,967,083
2011-11-29 2011-11-25 161.866 35,820 -160 0.00% 5,798,039
2011-11-24 2011-11-22 166.535 35,980 +160 0.00% 5,991,935
2011-11-23 2011-11-21 163.578 35,820 +321 0.00% 5,859,364
2011-11-22 2011-11-18 169.648 35,499 +643 0.00% 6,022,333
2011-11-21 2011-11-17 178.675 34,856 +161 0.00% 6,227,900
2011-11-18 2011-11-16 180.387 34,695 +1,124 0.00% 6,258,532
2011-11-15 2011-11-11 186.301 33,571 -161 0.00% 6,254,327
2011-11-10 2011-11-08 193.461 33,732 -160 0.00% 6,525,825
2011-11-01 2011-10-28 183.811 33,892 -1,285 0.00% 6,229,731
2011-10-27 2011-10-25 166.535 35,177 -643 0.00% 5,858,208
2011-10-25 2011-10-21 150.349 35,820 +321 0.00% 5,385,486
2011-10-21 2011-10-19 160.154 35,499 -321 0.00% 5,685,304
2011-10-20 2011-10-18 165.290 35,820 -321 0.00% 5,920,689
2011-10-19 2011-10-17 176.029 36,141 +161 0.00% 6,361,872
2011-10-12 2011-10-10 140.232 35,980 -322 0.00% 5,045,545
2011-10-10 2011-10-06 130.738 36,302 -642 0.00% 4,746,047
2011-10-06 2011-10-03 119.221 36,944 +642 0.00% 4,404,482
2011-10-04 2011-09-30 137.586 36,302 -321 0.00% 4,994,649
2011-09-28 2011-09-26 132.294 36,623 +964 0.00% 4,845,014
2011-09-26 2011-09-22 163.578 35,659 +160 0.00% 5,833,028
2011-09-21 2011-09-19 174.317 35,499 +161 0.00% 6,188,086
2011-09-20 2011-09-16 185.523 35,338 -161 0.00% 6,556,022
2011-09-16 2011-09-14 178.053 35,499 +161 0.00% 6,320,688
2011-09-15 2011-09-12 181.321 35,338 +161 0.00% 6,407,521
2011-09-09 2011-09-07 193.150 35,177 -161 0.00% 6,794,426
2011-09-08 2011-09-06 186.924 35,338 +643 0.00% 6,605,522
2011-09-07 2011-09-05 187.235 34,695 +160 0.00% 6,496,130
2011-09-01 2011-08-30 194.032 34,535 -160 0.00% 6,700,883
2011-08-31 2011-08-29 188.256 34,695 +102 0.00% 6,531,541
2011-08-30 2011-08-26 188.880 34,593 +160 0.00% 6,533,938
2011-08-29 2011-08-25 195.593 34,433 -1,442 0.00% 6,734,841
2011-08-26 2011-08-24 194.968 35,875 +1,442 0.00% 6,994,486
2011-08-23 2011-08-19 196.529 34,433 -320 0.00% 6,767,091
2011-08-22 2011-08-18 203.085 34,753 +320 0.00% 7,057,827
2011-08-15 2011-08-11 195.905 34,433 +160 0.00% 6,745,591
2011-08-09 2011-08-05 217.915 34,273 +2,242 0.00% 7,468,596
2011-08-05 2011-08-03 228.686 32,031 +1,602 0.00% 7,325,033
2011-06-22 2011-06-20 232.432 30,429 -160 0.00% 7,072,677
2011-06-13 2011-06-09 246.169 30,589 +1,921 0.00% 7,530,060
2011-06-10 2011-06-08 246.325 28,668 +321 0.00% 7,061,644
2011-06-07 2011-06-02 255.847 28,347 -1,602 0.00% 7,252,496
2011-05-23 2011-05-19 255.847 29,949 +160 0.00% 7,662,363
2011-05-13 2011-05-11 259.555 29,789 +175 0.00% 7,731,890
2011-04-27 2011-04-21 271.646 29,614 -159 0.00% 8,044,518
2011-04-19 2011-04-15 271.489 29,773 +318 0.00% 8,083,035
2011-04-13 2011-04-11 266.621 29,455 -318 0.00% 7,853,325
2011-04-12 2011-04-08 269.133 29,773 +318 0.00% 8,012,910
2011-04-06 2011-04-01 259.398 29,455 -1,273 0.00% 7,640,573
2011-04-04 2011-03-31 247.622 30,728 +796 0.00% 7,608,917
2011-03-30 2011-03-28 238.985 29,932 -319 0.00% 7,153,314
2011-03-24 2011-03-22 240.556 30,251 +319 0.00% 7,277,050
2011-03-22 2011-03-18 231.134 29,932 +318 0.00% 6,918,316
2011-03-16 2011-03-14 256.572 29,614 -4,776 0.00% 7,598,117
2011-03-15 2011-03-11 256.572 34,390 +3,025 0.00% 8,823,504
2011-03-11 2011-03-09 269.762 31,365 -160 0.00% 8,461,071
2011-03-10 2011-03-08 265.051 31,525 -477 0.00% 8,355,730
2011-03-08 2011-03-04 259.869 32,002 -4,777 0.00% 8,316,335
2011-03-04 2011-03-02 250.919 36,779 +1,593 0.00% 9,228,552
2011-03-02 2011-02-28 250.919 35,186 -3,185 0.00% 8,828,838
2011-03-01 2011-02-25 243.225 38,371 -3,184 0.00% 9,332,788
2011-02-28 2011-02-24 238.828 41,555 +1,592 0.00% 9,924,517
2011-02-24 2011-02-22 246.679 39,963 +6,369 0.00% 9,858,053
2011-02-22 2011-02-18 258.456 33,594 -319 0.00% 8,682,573
2011-02-16 2011-02-14 247.465 33,913 +319 0.00% 8,392,267
2011-02-08 2011-02-02 244.795 33,594 +318 0.00% 8,223,652
2011-02-01 2011-01-28 245.894 33,276 +319 0.00% 8,182,382
2011-01-27 2011-01-25 246.365 32,957 +159 0.00% 8,119,466
2011-01-26 2011-01-24 251.547 32,798 +318 0.00% 8,250,243
2011-01-25 2011-01-21 252.332 32,480 +3,184 0.00% 8,195,751
2011-01-24 2011-01-20 255.002 29,296 +160 0.00% 7,470,527
2011-01-17 2011-01-13 268.662 29,136 -3,185 0.00% 7,827,748
2011-01-14 2011-01-12 266.464 32,321 +3,025 0.00% 8,612,386
2011-01-13 2011-01-11 261.439 29,296 +319 0.00% 7,659,130
2011-01-11 2011-01-07 263.481 28,977 -3,821 0.00% 7,634,881
2011-01-07 2011-01-05 268.034 32,798 -159 0.00% 8,790,989
2011-01-05 2011-01-03 277.299 32,957 -478 0.00% 9,138,928
2010-12-21 2010-12-17 260.654 33,435 -159 0.00% 8,714,978
2010-12-20 2010-12-16 257.514 33,594 +318 0.00% 8,650,923
2010-12-17 2010-12-15 269.762 33,276 +478 0.00% 8,976,585
2010-12-10 2010-12-08 281.695 32,798 +1,592 0.00% 9,239,036
2010-11-30 2010-11-26 279.811 31,206 +318 0.00% 8,731,778
2010-11-25 2010-11-23 280.596 30,888 +1,592 0.00% 8,667,048
2010-11-24 2010-11-22 293.472 29,296 -636 0.00% 8,597,546
2010-11-23 2010-11-19 296.455 29,932 +636 0.00% 8,873,493
2010-11-03 2010-11-01 272.274 29,296 -159 0.00% 7,976,535
2010-10-22 2010-10-20 268.662 29,455 -796 0.00% 7,913,451
2010-10-19 2010-10-15 262.225 30,251 -318 0.00% 7,932,555
2010-10-18 2010-10-14 273.687 30,569 -956 0.00% 8,366,340
2010-10-15 2010-10-13 268.662 31,525 -159 0.00% 8,469,582
2010-10-14 2010-10-12 251.076 31,684 +159 0.00% 7,955,094
2010-10-07 2010-10-05 238.985 31,525 +319 0.00% 7,534,017
2010-09-20 2010-09-16 227.837 31,206 -159 0.00% 7,109,882
2010-09-16 2010-09-14 230.349 31,365 -160 0.00% 7,224,907
2010-09-15 2010-09-13 227.680 31,525 -1,592 0.00% 7,177,612
2010-09-14 2010-09-10 222.341 33,117 -318 0.00% 7,363,277
2010-09-09 2010-09-07 220.614 33,435 -796 0.00% 7,376,231
2010-09-08 2010-09-06 220.369 34,231 -796 0.00% 7,543,457
2010-09-07 2010-09-03 219.425 35,027 -35,332 0.00% 7,685,790
2010-09-06 2010-09-02 208.091 70,359 +31,765 0.01% 14,641,108
2010-07-02 2010-06-29 202.582 38,594 +635 0.00% 7,818,459
2010-06-30 2010-06-28 207.777 37,959 -1,588 0.00% 7,886,994
2010-06-23 2010-06-21 210.138 39,547 -794 0.00% 8,310,318
2010-06-21 2010-06-17 197.388 40,341 -318 0.00% 7,962,822
2010-06-18 2010-06-15 197.388 40,659 +318 0.00% 8,025,591
2010-06-17 2010-06-14 198.332 40,341 -636 0.00% 8,000,922
2010-06-15 2010-06-11 195.499 40,977 -317 0.00% 8,010,960
2010-06-11 2010-06-09 195.184 41,294 +3,176 0.00% 8,059,933
2010-06-09 2010-06-07 195.814 38,118 -2,859 0.00% 7,464,029
2010-06-01 2010-05-28 201.166 40,977 -317 0.00% 8,243,162
2010-05-28 2010-05-26 190.777 41,294 -3,494 0.00% 7,877,935
2010-05-27 2010-05-25 183.678 44,788 +317 0.00% 8,226,592
2010-05-26 2010-05-24 194.129 44,471 -6,368 0.00% 8,633,117
2010-05-25 2010-05-20 190.012 50,839 +158 0.01% 9,660,031
2010-05-19 2010-05-17 188.904 50,681 +789 0.01% 9,573,834
2010-05-18 2010-05-14 197.138 49,892 +12,789 0.01% 9,835,593
2010-05-17 2010-05-13 201.096 37,103 -316 0.00% 7,461,275
2010-05-11 2010-05-07 193.496 37,419 +316 0.00% 7,240,418
2010-05-10 2010-05-06 197.138 37,103 +632 0.00% 7,314,399
2010-05-07 2010-05-05 199.988 36,471 +631 0.00% 7,293,757
2010-05-04 2010-04-30 214.872 35,840 -158 0.00% 7,701,018
2010-04-23 2010-04-21 217.881 35,998 -315 0.00% 7,843,269
2010-04-15 2010-04-13 220.414 36,313 -316 0.00% 8,003,900
2010-04-14 2010-04-12 215.506 36,629 -316 0.00% 7,893,752
2010-04-09 2010-04-07 218.831 36,945 -9,789 0.00% 8,084,702
2010-04-08 2010-04-01 216.456 46,734 -9,631 0.01% 10,115,835
2010-04-07 2010-03-31 211.864 56,365 +158 0.01% 11,941,693
2010-03-31 2010-03-29 209.330 56,207 -474 0.01% 11,765,818
2010-03-26 2010-03-24 204.738 56,681 -631 0.01% 11,604,764
2010-03-11 2010-03-09 201.571 57,312 -316 0.01% 11,552,454
2010-03-01 2010-02-25 184.154 57,628 +158 0.01% 10,612,398
2010-02-26 2010-02-24 187.004 57,470 +316 0.01% 10,747,102
2010-02-24 2010-02-22 192.862 57,154 -316 0.01% 11,022,858
2010-02-12 2010-02-10 191.279 57,470 -316 0.01% 10,992,802
2010-02-10 2010-02-08 184.945 57,786 +474 0.01% 10,687,245
2010-02-09 2010-02-05 188.112 57,312 +789 0.01% 10,781,080
2010-02-05 2010-02-03 199.038 56,523 -158 0.01% 11,250,213
2010-01-28 2010-01-26 187.795 56,681 +316 0.01% 10,644,431
2010-01-27 2010-01-25 197.929 56,365 -31,419 0.01% 11,156,290
2010-01-26 2010-01-22 198.563 87,784 +32,209 0.01% 17,430,634
2010-01-25 2010-01-21 202.046 55,575 +9,631 0.01% 11,228,724
2010-01-20 2010-01-18 212.339 45,944 +315 0.01% 9,755,687
2010-01-19 2010-01-15 211.705 45,629 +158 0.01% 9,659,900
2010-01-15 2010-01-13 213.764 45,471 +10,263 0.01% 9,720,051
2010-01-08 2010-01-06 224.056 35,208 -632 0.00% 7,888,566
2010-01-05 2009-12-31 215.347 35,840 -316 0.00% 7,718,043
2009-12-23 2009-12-21 208.222 36,156 +316 0.00% 7,528,465
2009-12-18 2009-12-16 217.089 35,840 +632 0.00% 7,780,468
2009-12-16 2009-12-14 220.414 35,208 +158 0.00% 7,760,342
2009-12-14 2009-12-10 222.948 35,050 +315 0.00% 7,814,316
2009-12-11 2009-12-09 224.531 34,735 +632 0.00% 7,799,088
2009-12-09 2009-12-07 234.190 34,103 -13,894 0.00% 7,986,584
2009-12-08 2009-12-04 234.348 47,997 +13,736 0.01% 11,248,020
2009-12-07 2009-12-03 230.706 34,261 -316 0.00% 7,904,235
2009-12-04 2009-12-02 231.182 34,577 -631 0.00% 7,993,564
2009-12-03 2009-12-01 232.132 35,208 -632 0.00% 8,172,889
2009-12-02 2009-11-30 228.965 35,840 +316 0.00% 8,206,096
2009-12-01 2009-11-27 221.681 35,524 +1,421 0.00% 7,874,993
2009-11-26 2009-11-24 231.815 34,103 -316 0.00% 7,905,584
2009-11-18 2009-11-16 233.082 34,419 -947 0.00% 8,022,437
2009-11-06 2009-11-04 222.789 35,366 -632 0.00% 7,879,167
2009-11-04 2009-11-02 221.048 35,998 +632 0.00% 7,957,270
2009-11-03 2009-10-30 220.414 35,366 -1,895 0.00% 7,795,168
2009-11-02 2009-10-29 214.872 37,261 +1,895 0.00% 8,006,351
2009-10-29 2009-10-27 226.115 35,366 -316 0.00% 7,996,767
2009-10-27 2009-10-22 216.456 35,682 +316 0.00% 7,723,568
2009-10-22 2009-10-20 216.139 35,366 -632 0.00% 7,643,968
2009-10-20 2009-10-16 212.180 35,998 -158 0.00% 7,638,067
2009-10-16 2009-10-14 210.755 36,156 -631 0.00% 7,620,066
2009-10-14 2009-10-12 205.372 36,787 -632 0.00% 7,555,003
2009-10-13 2009-10-09 206.480 37,419 -631 0.00% 7,726,273
2009-09-30 2009-09-28 193.021 38,050 +1,263 0.00% 7,344,439
2009-09-29 2009-09-25 197.138 36,787 -158 0.00% 7,252,104
2009-09-24 2009-09-22 206.163 36,945 +632 0.00% 7,616,701
2009-09-22 2009-09-18 209.013 36,313 +2,210 0.00% 7,589,905
2009-09-21 2009-09-17 209.805 34,103 +316 0.00% 7,154,985
2009-09-09 2009-09-07 197.929 33,787 -1,421 0.00% 6,687,440
2009-09-08 2009-09-04 193.179 35,208 +947 0.00% 6,801,449
2009-09-04 2009-09-02 180.512 34,261 +316 0.00% 6,184,508
2009-09-03 2009-09-01 183.203 33,945 +158 0.00% 6,218,841
2009-09-02 2009-08-31 183.678 33,787 +315 0.00% 6,205,945
2009-09-01 2009-08-28 187.795 33,472 +158 0.00% 6,285,888
2009-08-28 2009-08-26 194.354 33,314 +408 0.00% 6,474,694
2009-08-26 2009-08-24 197.053 32,906 -157 0.00% 6,484,222
2009-08-21 2009-08-19 192.607 33,063 -5,983 0.00% 6,368,162
2009-08-20 2009-08-18 195.465 39,046 -1,575 0.00% 7,632,128
2009-08-19 2009-08-17 194.354 40,621 +6,298 0.01% 7,894,835
2009-08-17 2009-08-13 207.850 34,323 +1,574 0.00% 7,134,046
2009-08-14 2009-08-12 204.833 32,749 -314 0.00% 6,708,088
2009-08-12 2009-08-10 206.739 33,063 +314 0.00% 6,835,405
2009-08-06 2009-08-04 215.790 32,749 +158 0.00% 7,066,893
2009-08-04 2009-07-31 218.489 32,591 +157 0.00% 7,120,773
2009-08-03 2009-07-30 214.043 32,434 -1,259 0.00% 6,942,269
2009-07-31 2009-07-29 212.773 33,693 +944 0.00% 7,168,949
2009-07-27 2009-07-23 209.597 32,749 -1,574 0.00% 6,864,090
2009-07-24 2009-07-22 204.516 34,323 +315 0.00% 7,019,596
2009-07-22 2009-07-20 208.009 34,008 -315 0.00% 7,073,973
2009-07-20 2009-07-16 186.255 34,323 -315 0.00% 6,392,846
2009-07-17 2009-07-15 185.144 34,638 -1,574 0.00% 6,413,017
2009-07-16 2009-07-14 182.127 36,212 -630 0.00% 6,595,185
2009-07-15 2009-07-13 173.076 36,842 +315 0.00% 6,376,476
2009-07-14 2009-07-10 177.681 36,527 +630 0.00% 6,490,156
2009-07-10 2009-07-08 174.029 35,897 +314 0.00% 6,247,118
2009-07-06 2009-07-02 172.124 35,583 -3,621 0.00% 6,124,672
2009-07-03 2009-06-30 166.566 39,204 +2,834 0.00% 6,530,056
2009-06-30 2009-06-26 172.441 36,370 -315 0.00% 6,271,684
2009-06-29 2009-06-25 168.948 36,685 -944 0.00% 6,197,852
2009-06-26 2009-06-24 167.360 37,629 -4,881 0.00% 6,297,589
2009-06-25 2009-06-23 161.644 42,510 -3,621 0.01% 6,871,474
2009-06-24 2009-06-22 165.772 46,131 +314 0.01% 7,647,234
2009-06-22 2009-06-18 168.154 45,817 +158 0.01% 7,704,308
2009-06-19 2009-06-17 168.313 45,659 -2,992 0.01% 7,684,990
2009-06-18 2009-06-16 172.282 48,651 +12,754 0.01% 8,381,708
2009-06-17 2009-06-15 181.492 35,897 +2,361 0.00% 6,515,015
2009-06-05 2009-06-03 181.333 33,536 -1,102 0.00% 6,081,187
2009-06-04 2009-06-02 179.586 34,638 -1,102 0.00% 6,220,516
2009-06-03 2009-06-01 183.874 35,740 +630 0.00% 6,571,646
2009-06-02 2009-05-29 170.694 35,110 -787 0.00% 5,993,083
2009-05-15 2009-05-13 160.056 35,897 +157 0.00% 5,745,525
2009-05-13 2009-05-11 158.627 35,740 +157 0.00% 5,669,321
2009-05-05 2009-04-30 154.022 35,583 -24,876 0.00% 5,480,565
2009-05-04 2009-04-29 148.782 60,459 +25,191 0.01% 8,995,216
2009-04-28 2009-04-24 162.438 35,268 +315 0.00% 5,728,851
2009-04-27 2009-04-23 162.914 34,953 +158 0.00% 5,694,333
2009-04-23 2009-04-21 162.755 34,795 +3,149 0.00% 5,663,067
2009-04-21 2009-04-17 161.961 31,646 +629 0.00% 5,125,427
2009-04-17 2009-04-15 167.836 31,017 -157 0.00% 5,205,780
2009-04-16 2009-04-14 169.107 31,174 -3,149 0.00% 5,271,730
2009-04-15 2009-04-09 166.407 34,323 -630 0.00% 5,711,597
2009-04-14 2009-04-08 154.498 34,953 +630 0.00% 5,400,181
2009-04-09 2009-04-07 161.644 34,323 +3,149 0.00% 5,548,097
2009-04-08 2009-04-06 167.836 31,174 -1,575 0.00% 5,232,130
2009-04-06 2009-04-02 164.025 32,749 -787 0.00% 5,371,671
2009-04-03 2009-04-01 150.211 33,536 -787 0.00% 5,037,481
2009-04-01 2009-03-30 143.383 34,323 +157 0.00% 4,921,347
2009-03-26 2009-03-24 156.721 34,166 -629 0.00% 5,354,542
2009-03-25 2009-03-23 150.052 34,795 +315 0.00% 5,221,072
2009-03-24 2009-03-20 139.731 34,480 -158 0.00% 4,817,935
2009-03-18 2009-03-16 147.671 34,638 -472 0.00% 5,115,013
2009-03-17 2009-03-13 139.731 35,110 +315 0.00% 4,905,966
2009-03-16 2009-03-12 129.410 34,795 -158 0.00% 4,502,829
2009-03-09 2009-03-05 121.947 34,953 -315 0.00% 4,262,425
2009-03-06 2009-03-04 120.836 35,268 -787 0.00% 4,261,638
2009-03-05 2009-03-03 112.897 36,055 -1,574 0.00% 4,070,485
2009-03-04 2009-03-02 112.579 37,629 +472 0.00% 4,236,234
2009-02-27 2009-02-25 123.694 37,157 -1,260 0.00% 4,596,096
2009-02-20 2009-02-18 110.356 38,417 -1,574 0.00% 4,239,545
2009-02-16 2009-02-12 114.326 39,991 +157 0.00% 4,571,995
2009-02-13 2009-02-11 118.295 39,834 +315 0.00% 4,712,173
2009-02-11 2009-02-09 118.930 39,519 -1,732 0.00% 4,700,010
2009-02-10 2009-02-06 117.978 41,251 -314 0.01% 4,866,697
2009-02-09 2009-02-05 114.643 41,565 -473 0.01% 4,765,144
2009-02-05 2009-02-03 103.528 42,038 -157 0.01% 4,352,118
2009-02-04 2009-02-02 103.687 42,195 +315 0.01% 4,375,072
2009-02-03 2009-01-30 108.927 41,880 +2,991 0.01% 4,561,859
2009-02-02 2009-01-29 102.734 38,889 -787 0.00% 3,995,233
2009-01-30 2009-01-23 96.383 39,676 +1,102 0.00% 3,824,086
2009-01-29 2009-01-22 102.417 38,574 -157 0.00% 3,950,621
2009-01-22 2009-01-20 112.579 38,731 +157 0.00% 4,360,296
2009-01-21 2009-01-19 114.484 38,574 -3,149 0.00% 4,416,121
2009-01-20 2009-01-16 111.785 41,723 +2,047 0.01% 4,664,007
2009-01-19 2009-01-15 115.437 39,676 +3,149 0.00% 4,580,083
2009-01-16 2009-01-14 112.897 36,527 +157 0.00% 4,123,772
2009-01-15 2009-01-13 108.292 36,370 +158 0.00% 3,938,571
2009-01-14 2009-01-12 112.420 36,212 +629 0.00% 4,070,960
2009-01-12 2009-01-08 126.393 35,583 -157 0.00% 4,497,453
2009-01-09 2009-01-07 134.491 35,740 +157 0.00% 4,806,722
2009-01-08 2009-01-06 136.873 35,583 +158 0.00% 4,870,358
2009-01-07 2009-01-05 136.556 35,425 -158 0.00% 4,837,482
2009-01-06 2009-01-02 125.758 35,583 -314 0.00% 4,474,853
2009-01-05 2008-12-31 119.089 35,897 -473 0.00% 4,274,944
2008-12-30 2008-12-24 114.643 36,370 +158 0.00% 4,169,572
2008-12-29 2008-12-22 123.376 36,212 +157 0.00% 4,467,706
2008-12-19 2008-12-17 123.218 36,055 -945 0.00% 4,442,611
2008-12-18 2008-12-16 118.136 37,000 +158 0.00% 4,371,049
2008-12-17 2008-12-15 117.660 36,842 +630 0.00% 4,334,834
2008-12-16 2008-12-12 114.167 36,212 +787 0.00% 4,134,209
2008-12-15 2008-12-11 122.424 35,425 -315 0.00% 4,336,859
2008-12-12 2008-12-10 120.042 35,740 -157 0.00% 4,290,297
2008-12-11 2008-12-09 113.373 35,897 -1,575 0.00% 4,069,747
2008-12-10 2008-12-08 118.454 37,472 -787 0.00% 4,438,710
2008-12-08 2008-12-04 100.035 38,259 -315 0.00% 3,827,236
2008-12-05 2008-12-03 94.954 38,574 -1,574 0.00% 3,662,747
2008-12-04 2008-12-02 92.572 40,148 +1,731 0.00% 3,716,580
2008-12-03 2008-12-01 97.177 38,417 -2,204 0.00% 3,733,240
2008-12-02 2008-11-28 92.890 40,621 +1,890 0.01% 3,773,267
2008-11-27 2008-11-25 93.048 38,731 +157 0.00% 3,603,855
2008-11-25 2008-11-21 94.636 38,574 -630 0.00% 3,650,497
2008-11-24 2008-11-20 91.460 39,204 +315 0.00% 3,585,617
2008-11-21 2008-11-19 91.778 38,889 +158 0.00% 3,569,157
2008-11-12 2008-11-10 114.802 38,731 +157 0.00% 4,446,395
2008-11-10 2008-11-06 103.528 38,574 -157 0.00% 3,993,496
2008-11-05 2008-11-03 104.163 38,731 -19,051 0.00% 4,034,350
2008-11-04 2008-10-31 101.623 57,782 -6,928 0.01% 5,871,966
2008-11-03 2008-10-30 98.765 64,710 +6,140 0.01% 6,391,059
2008-10-31 2008-10-29 83.045 58,570 +17,792 0.01% 4,863,937
2008-10-30 2008-10-28 82.568 40,778 -2,519 0.01% 3,366,978
2008-10-29 2008-10-27 76.217 43,297 +1,574 0.01% 3,299,971
2008-10-27 2008-10-23 97.812 41,723 -315 0.01% 4,081,006
2008-10-24 2008-10-22 97.812 42,038 +158 0.01% 4,111,817
2008-10-23 2008-10-21 109.880 41,880 -315 0.01% 4,601,758
2008-10-22 2008-10-20 116.231 42,195 +472 0.01% 4,904,369
2008-10-21 2008-10-17 112.738 41,723 +787 0.01% 4,703,757
2008-10-20 2008-10-16 121.630 40,936 +630 0.01% 4,979,035
2008-10-17 2008-10-15 131.792 40,306 +315 0.01% 5,312,009
2008-10-16 2008-10-14 142.272 39,991 +1,102 0.00% 5,689,594
2008-10-15 2008-10-13 147.671 38,889 -2,834 0.00% 5,742,761
2008-10-14 2008-10-10 127.346 41,723 -2,047 0.01% 5,313,258
2008-10-13 2008-10-09 132.110 43,770 +3,622 0.01% 5,782,437
2008-10-10 2008-10-08 127.187 40,148 +1,574 0.00% 5,106,313
2008-10-09 2008-10-06 146.083 38,574 -3,779 0.00% 5,634,995
2008-10-08 2008-10-03 158.786 42,353 +1,575 0.01% 6,725,045
2008-10-06 2008-10-02 158.786 40,778 -1,732 0.01% 6,474,958
2008-10-03 2008-09-30 139.573 42,510 -472 0.01% 5,933,228
2008-10-02 2008-09-29 134.968 42,982 +2,361 0.01% 5,801,183
2008-09-30 2008-09-26 150.846 40,621 +473 0.01% 6,127,527
2008-09-29 2008-09-25 167.042 40,148 -315 0.00% 6,706,419
2008-09-25 2008-09-23 164.502 40,463 +315 0.01% 6,656,238
2008-09-24 2008-09-22 174.982 40,148 -1,890 0.00% 7,025,165
2008-09-23 2008-09-19 164.819 42,038 -630 0.01% 6,928,679
2008-09-22 2008-09-18 141.002 42,668 +473 0.01% 6,016,256
2008-09-19 2008-09-17 139.188 42,195 +1,889 0.01% 5,873,021
2008-09-18 2008-09-16 150.999 40,306 +524 0.01% 6,086,181
2008-09-16 2008-09-11 162.173 39,782 -627 0.00% 6,451,555
2008-09-12 2008-09-10 169.515 40,409 -156 0.01% 6,849,939
2008-09-10 2008-09-08 181.008 40,565 +156 0.01% 7,342,578
2008-09-02 2008-08-29 184.200 40,409 -1,723 0.01% 7,443,342
2008-09-01 2008-08-28 181.008 42,132 -1,409 0.01% 7,626,218
2008-08-29 2008-08-27 184.519 43,541 +313 0.01% 8,034,157
2008-08-25 2008-08-20 168.238 43,228 -626 0.01% 7,272,602
2008-08-21 2008-08-19 155.788 43,854 -1,723 0.01% 6,831,925
2008-08-19 2008-08-15 156.107 45,577 -157 0.01% 7,114,898
2008-08-15 2008-08-13 152.276 45,734 +1,723 0.01% 6,964,206
2008-08-14 2008-08-12 154.830 44,011 +157 0.01% 6,814,234
2008-08-01 2008-07-30 171.590 43,854 -157 0.01% 7,524,917
2008-07-31 2008-07-29 167.600 44,011 -627 0.01% 7,376,232
2008-07-30 2008-07-28 172.069 44,638 +627 0.01% 7,680,819
2008-07-28 2008-07-24 181.327 44,011 -15,662 0.01% 7,980,381
2008-07-25 2008-07-23 178.454 59,673 +15,819 0.01% 10,648,875
2008-07-23 2008-07-21 171.750 43,854 -2,506 0.01% 7,531,917
2008-07-18 2008-07-16 154.192 46,360 -627 0.01% 7,148,330
2008-07-14 2008-07-10 162.811 46,987 +157 0.01% 7,650,009
2008-07-09 2008-07-07 165.365 46,830 -1,567 0.01% 7,744,047
2008-07-08 2008-07-04 162.013 48,397 -783 0.01% 7,840,947
2008-07-07 2008-07-03 156.107 49,180 +1,097 0.01% 7,677,352
2008-07-04 2008-07-02 170.792 48,083 +2,192 0.01% 8,212,198
2008-07-03 2008-06-30 185.158 45,891 +1,567 0.01% 8,497,077
2008-06-27 2008-06-25 185.158 44,324 +313 0.01% 8,206,935
2008-06-25 2008-06-23 187.552 44,011 +626 0.01% 8,254,355
2008-06-19 2008-06-17 189.627 43,385 +940 0.01% 8,226,974
2008-06-17 2008-06-13 183.562 42,445 +627 0.01% 7,791,273
2008-06-16 2008-06-12 189.627 41,818 +156 0.01% 7,929,828
2008-06-12 2008-06-10 194.735 41,662 +627 0.01% 8,113,047
2008-06-10 2008-06-05 202.556 41,035 +313 0.01% 8,311,896
2008-05-27 2008-05-23 207.824 40,722 +626 0.01% 8,462,996
2008-05-26 2008-05-22 214.368 40,096 +314 0.01% 8,595,302
2008-05-23 2008-05-21 218.518 39,782 +313 0.00% 8,693,089
2008-05-22 2008-05-20 221.711 39,469 +313 0.00% 8,750,693
2008-05-16 2008-05-14 224.903 39,156 -313 0.00% 8,806,298
2008-05-13 2008-05-08 221.870 39,469 +1,566 0.00% 8,756,993
2008-05-07 2008-05-05 243.578 37,903 +2,193 0.00% 9,232,348
2008-05-05 2008-04-30 236.076 35,710 -2,349 0.00% 8,430,282
2008-05-02 2008-04-29 231.447 38,059 +313 0.00% 8,808,652
2008-04-29 2008-04-25 229.213 37,746 -313 0.00% 8,651,859
2008-04-28 2008-04-24 232.884 38,059 +156 0.00% 8,863,326
2008-04-22 2008-04-18 191.383 37,903 +313 0.00% 7,253,988
2008-04-21 2008-04-17 196.172 37,590 -313 0.00% 7,374,087
2008-04-18 2008-04-16 192.979 37,903 -313 0.00% 7,314,488
2008-04-17 2008-04-15 194.575 38,216 -313 0.00% 7,435,891
2008-04-16 2008-04-14 197.927 38,529 +2,036 0.00% 7,625,942
2008-04-15 2008-04-11 208.462 36,493 +313 0.00% 7,607,410
2008-04-14 2008-04-10 204.472 36,180 +157 0.00% 7,397,786
2008-04-11 2008-04-09 202.915 36,023 -1,097 0.00% 7,309,619
2008-04-10 2008-04-08 211.129 37,120 -15,661 0.00% 7,837,093
2008-04-09 2008-04-07 213.705 52,781 +13,816 0.01% 11,279,578
2008-04-08 2008-04-03 203.076 38,965 -1,086 0.00% 7,912,871
2008-04-07 2008-04-02 189.066 40,051 -311 0.01% 7,572,265
2008-04-01 2008-03-28 183.590 40,362 +311 0.01% 7,410,062
2008-03-31 2008-03-27 169.579 40,051 +1,552 0.01% 6,791,818
2008-03-27 2008-03-25 171.834 38,499 -1,242 0.00% 6,615,432
2008-03-26 2008-03-20 160.722 39,741 +1,397 0.01% 6,387,246
2008-03-25 2008-03-19 171.190 38,344 +311 0.00% 6,564,097
2008-03-19 2008-03-17 171.351 38,033 +621 0.00% 6,516,982
2008-03-14 2008-03-12 195.346 37,412 -4,347 0.00% 7,308,295
2008-03-13 2008-03-11 187.616 41,759 +1,242 0.01% 7,834,663
2008-03-12 2008-03-10 184.717 40,517 -1,552 0.01% 7,484,194
2008-03-11 2008-03-07 186.006 42,069 +621 0.01% 7,825,075
2008-03-10 2008-03-06 190.032 41,448 +2,173 0.01% 7,876,439
2008-03-05 2008-03-03 189.227 39,275 +621 0.00% 7,431,875
2008-03-04 2008-02-29 195.829 38,654 +466 0.00% 7,569,590
2008-03-03 2008-02-28 198.084 38,188 -621 0.00% 7,564,432
2008-02-29 2008-02-27 195.185 38,809 -2,018 0.00% 7,574,943
2008-02-28 2008-02-26 180.369 40,827 +310 0.01% 7,363,933
2008-02-27 2008-02-25 178.920 40,517 +311 0.01% 7,249,293
2008-02-22 2008-02-20 188.582 40,206 +465 0.01% 7,582,145
2008-02-18 2008-02-14 185.362 39,741 -1,552 0.01% 7,366,453
2008-02-15 2008-02-13 173.283 41,293 +1,552 0.01% 7,155,385
2008-02-12 2008-02-06 182.624 39,741 -931 0.01% 7,257,653
2008-02-05 2008-02-01 179.725 40,672 -2,794 0.01% 7,309,776
2008-02-04 2008-01-31 174.572 43,466 -311 0.01% 7,587,929
2008-02-01 2008-01-30 184.878 43,777 +3,571 0.01% 8,093,422
2008-01-31 2008-01-29 197.762 40,206 +1,241 0.01% 7,951,216
2008-01-30 2008-01-28 204.526 38,965 +777 0.00% 7,969,347
2008-01-29 2008-01-25 219.664 38,188 -466 0.00% 8,388,525
2008-01-28 2008-01-24 201.466 38,654 +310 0.00% 7,787,464
2008-01-25 2008-01-23 210.162 38,344 -776 0.00% 8,058,464
2008-01-24 2008-01-22 191.803 39,120 +311 0.00% 7,503,345
2008-01-23 2008-01-21 219.181 38,809 +1,552 0.00% 8,506,187
2008-01-18 2008-01-16 222.080 37,257 +155 0.00% 8,274,018
2008-01-16 2008-01-14 246.397 37,102 +156 0.00% 9,141,829
2008-01-15 2008-01-11 249.940 36,946 +776 0.00% 9,234,289
2008-01-14 2008-01-10 253.966 36,170 -3,105 0.00% 9,185,960
2008-01-11 2008-01-09 256.865 39,275 +466 0.00% 10,088,375
2008-01-09 2008-01-07 253.483 38,809 +3,415 0.00% 9,837,427
2008-01-04 2008-01-02 265.884 35,394 +155 0.00% 9,410,681
2008-01-02 2007-12-27 272.647 35,239 +155 0.00% 9,607,820
2007-12-21 2007-12-19 257.992 35,084 +311 0.00% 9,051,404
2007-12-17 2007-12-13 274.580 34,773 +310 0.00% 9,547,966
2007-12-14 2007-12-12 283.276 34,463 +3,105 0.00% 9,762,549
2007-12-13 2007-12-11 289.557 31,358 -155 0.00% 9,079,927
2007-12-12 2007-12-10 286.658 31,513 +1,552 0.00% 9,033,459
2007-12-11 2007-12-07 290.684 29,961 -310 0.00% 8,709,191
2007-12-10 2007-12-06 294.066 30,271 -311 0.00% 8,901,678
2007-12-07 2007-12-05 288.591 30,582 +1,397 0.00% 8,825,681
2007-12-06 2007-12-04 283.276 29,185 -1,397 0.00% 8,267,417
2007-12-05 2007-12-03 280.377 30,582 +156 0.00% 8,574,503
2007-12-03 2007-11-29 267.977 30,426 -1,087 0.00% 8,153,471
2007-11-30 2007-11-28 251.229 31,513 +155 0.00% 7,916,964
2007-11-29 2007-11-27 252.839 31,358 +155 0.00% 7,928,524
2007-11-27 2007-11-23 256.060 31,203 +621 0.00% 7,989,835
2007-11-23 2007-11-21 270.393 30,582 +2,484 0.00% 8,269,151
2007-11-22 2007-11-20 283.920 28,098 -1,242 0.00% 7,977,596
2007-11-20 2007-11-16 290.201 29,340 +3,726 0.00% 8,514,501
2007-11-16 2007-11-14 308.238 25,614 -3,105 0.00% 7,895,210
2007-11-15 2007-11-13 289.396 28,719 +2,950 0.00% 8,311,161
2007-11-14 2007-11-12 282.149 25,769 +155 0.00% 7,270,696
2007-11-13 2007-11-09 300.669 25,614 +931 0.00% 7,701,336
2007-11-12 2007-11-08 310.815 24,683 +776 0.00% 7,671,841
2007-11-08 2007-11-06 320.477 23,907 +156 0.00% 7,661,653
2007-11-07 2007-11-05 323.054 23,751 -156 0.00% 7,672,858
2007-11-06 2007-11-02 337.870 23,907 +156 0.00% 8,077,461
2007-11-05 2007-11-01 345.922 23,751 -621 0.00% 8,216,001
2007-11-02 2007-10-31 345.278 24,372 -155 0.00% 8,415,119
2007-11-01 2007-10-30 348.177 24,527 +155 0.00% 8,539,736
2007-10-30 2007-10-26 343.024 24,372 -311 0.00% 8,360,170
2007-10-26 2007-10-24 343.668 24,683 -1,552 0.00% 8,482,750
2007-10-24 2007-10-22 331.750 26,235 +3,415 0.00% 8,703,474
2007-10-22 2007-10-17 357.517 22,820 -155 0.00% 8,158,549
2007-10-18 2007-10-16 350.432 22,975 -1,397 0.00% 8,051,165
2007-10-16 2007-10-12 352.686 24,372 +155 0.00% 8,595,668
2007-10-15 2007-10-11 360.416 24,217 +1,552 0.00% 8,728,201
2007-10-12 2007-10-10 358.484 22,665 +156 0.00% 8,125,034
2007-10-10 2007-10-08 342.379 22,509 +621 0.00% 7,706,617
2007-10-09 2007-10-05 353.975 21,888 +2,328 0.00% 7,747,795
2007-10-08 2007-10-04 340.447 19,560 +466 0.00% 6,659,140
2007-10-05 2007-10-03 355.585 19,094 +155 0.00% 6,789,539
2007-10-04 2007-10-02 376.843 18,939 -1,087 0.00% 7,137,025
2007-10-03 2007-09-28 346.567 20,026 +932 0.00% 6,940,341
2007-09-27 2007-09-24 322.732 19,094 -155 0.00% 6,162,245
2007-09-21 2007-09-19 315.646 19,249 -1,863 0.00% 6,075,871
2007-09-18 2007-09-14 276.190 21,112 -2,329 0.00% 5,830,930
2007-09-17 2007-09-13 262.179 23,441 +1,553 0.00% 6,145,750
2007-09-14 2007-09-12 259.925 21,888 +1,552 0.00% 5,689,236
2007-09-13 2007-09-11 256.382 20,336 -155 0.00% 5,213,783
2007-09-12 2007-09-10 260.569 20,491 +310 0.00% 5,339,321
2007-09-11 2007-09-07 262.179 20,181 -466 0.00% 5,291,044
2007-09-10 2007-09-06 257.348 20,647 +311 0.00% 5,313,468
2007-09-07 2007-09-05 249.457 20,336 -11,022 0.00% 5,072,958
2007-09-06 2007-09-04 253.161 31,358 +6,054 0.00% 7,938,624
2007-09-05 2007-09-03 257.348 25,304 +4,813 0.00% 6,511,938
2007-09-04 2007-08-31 261.213 20,491 -156 0.00% 5,352,520
2007-08-31 2007-08-29 249.779 20,647 -155 0.00% 5,157,189
2007-08-30 2007-08-28 253.322 20,802 +311 0.00% 5,269,606
2007-08-28 2007-08-24 239.128 20,491 -721 0.00% 4,899,971
2007-08-24 2007-08-22 222.659 21,212 -929 0.00% 4,723,035
2007-08-23 2007-08-21 209.580 22,141 -620 0.00% 4,640,312
2007-08-22 2007-08-20 204.575 22,761 -3,251 0.00% 4,656,325
2007-08-21 2007-08-17 187.782 26,012 +155 0.00% 4,884,597
2007-08-20 2007-08-16 191.173 25,857 +4,180 0.00% 4,943,165
2007-08-17 2007-08-15 198.278 21,677 +155 0.00% 4,298,064
2007-08-15 2007-08-13 200.861 21,522 +310 0.00% 4,322,931
2007-08-13 2007-08-09 206.674 21,212 -155 0.00% 4,383,963
2007-08-10 2007-08-08 208.934 21,367 -310 0.00% 4,464,297
2007-08-09 2007-08-07 199.246 21,677 -1,858 0.00% 4,319,064
2007-08-08 2007-08-06 200.215 23,535 +4,645 0.00% 4,712,064
2007-08-07 2007-08-03 210.549 18,890 -1,393 0.00% 3,977,268
2007-08-06 2007-08-02 206.189 20,283 +774 0.00% 4,182,138
2007-08-03 2007-08-01 209.580 19,509 +619 0.00% 4,088,698
2007-08-02 2007-07-31 219.591 18,890 -155 0.00% 4,148,071
2007-08-01 2007-07-30 208.773 19,045 -154 0.00% 3,976,077
2007-07-31 2007-07-27 204.736 19,199 +309 0.00% 3,930,729
2007-07-30 2007-07-26 214.101 18,890 -2,632 0.00% 4,044,369
2007-07-27 2007-07-25 212.486 21,522 +2,632 0.00% 4,573,133
2007-07-26 2007-07-24 212.163 18,890 +155 0.00% 4,007,768
2007-07-25 2007-07-23 204.090 18,735 -155 0.00% 3,823,632
2007-07-19 2007-07-17 200.215 18,890 +620 0.00% 3,782,065
2007-07-18 2007-07-16 198.278 18,270 +619 0.00% 3,622,532
2007-07-17 2007-07-13 205.543 17,651 +774 0.00% 3,628,048
2007-07-16 2007-07-12 197.955 16,877 -464 0.00% 3,340,881
2007-07-13 2007-07-11 190.043 17,341 +309 0.00% 3,295,535
2007-07-12 2007-07-10 189.559 17,032 -929 0.00% 3,228,561
2007-07-10 2007-07-06 179.225 17,961 +155 0.00% 3,219,058
2007-07-05 2007-07-03 181.324 17,806 -310 0.00% 3,228,653
2007-07-04 2007-06-29 178.418 18,116 -464 0.00% 3,232,212
2007-07-03 2007-06-28 178.902 18,580 +619 0.00% 3,323,998
2007-06-29 2007-06-27 173.089 17,961 +155 0.00% 3,108,856
2007-06-27 2007-06-25 184.392 17,806 +774 0.00% 3,283,279
2007-06-26 2007-06-22 184.876 17,032 0.00% 3,148,810

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