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: TAI TAK SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 49.180 81,488 +0 0.00% 4,007,580
2025-10-13 2025-10-09 49.140 81,488 +0 0.00% 4,004,320
2025-10-10 2025-10-08 49.400 81,488 +0 0.00% 4,025,507
2025-10-09 2025-10-06 49.420 81,488 +0 0.00% 4,027,137
2025-10-08 2025-10-03 49.720 81,488 +0 0.00% 4,051,583
2025-10-06 2025-10-02 49.700 81,488 +0 0.00% 4,049,954
2025-10-03 2025-09-30 49.280 81,488 +0 0.00% 4,015,729
2025-10-02 2025-09-29 49.600 81,488 +0 0.00% 4,041,805
2025-09-30 2025-09-26 49.660 81,488 +0 0.00% 4,046,694
2025-09-29 2025-09-25 49.900 81,488 +0 0.00% 4,066,251
2025-09-26 2025-09-24 50.500 81,488 -2,000 0.00% 4,115,144
2025-09-17 2025-09-15 51.450 83,488 -10,000 0.00% 4,295,458
2025-09-16 2025-09-12 51.150 93,488 -1,000 0.00% 4,781,911
2025-09-10 2025-09-08 51.990 94,488 +1,435 0.00% 4,912,404
2025-09-09 2025-09-05 52.091 93,053 -985 0.00% 4,847,248
2025-08-28 2025-08-26 51.279 94,038 +985 0.00% 4,822,167
2025-08-27 2025-08-25 51.380 93,053 +4,924 0.00% 4,781,106
2025-08-26 2025-08-22 51.177 88,129 +1,970 0.00% 4,510,211
2025-07-30 2025-07-28 52.650 86,159 -492 0.00% 4,536,249
2025-07-11 2025-07-09 50.873 86,651 -2,955 0.00% 4,408,175
2025-06-30 2025-06-26 51.837 89,606 +3,447 0.00% 4,644,942
2025-06-11 2025-06-09 52.040 86,159 -2,954 0.00% 4,483,756
2025-05-29 2025-05-27 49.908 89,113 +2,954 0.00% 4,447,460
2025-05-26 2025-05-22 54.852 86,159 +3,380 0.00% 4,726,029
2025-04-29 2025-04-25 53.637 82,779 -3,785 0.00% 4,440,017
2025-04-24 2025-04-22 52.210 86,564 -2,365 0.00% 4,519,524
2025-04-15 2025-04-11 49.779 88,929 -946 0.00% 4,426,829
2025-04-09 2025-04-07 50.466 89,875 -5,677 0.00% 4,535,662
2025-03-31 2025-03-27 49.198 95,552 +2,838 0.00% 4,700,974
2025-03-28 2025-03-26 49.885 92,714 +2,839 0.00% 4,625,042
2025-03-26 2025-03-24 50.678 89,875 +1,892 0.00% 4,554,660
2025-03-24 2025-03-20 50.783 87,983 +946 0.00% 4,468,076
2025-03-20 2025-03-18 52.950 87,037 +946 0.00% 4,608,611
2025-03-19 2025-03-17 53.637 86,091 +947 0.00% 4,617,663
2025-03-11 2025-03-07 56.966 85,144 +5,632 0.00% 4,850,329
2025-02-27 2025-02-25 54.430 79,512 -3,785 0.00% 4,327,811
2025-02-24 2025-02-20 52.897 83,297 -1,892 0.00% 4,406,176
2025-02-21 2025-02-19 52.791 85,189 +1,892 0.00% 4,497,254
2025-02-20 2025-02-18 52.686 83,297 -1,419 0.00% 4,388,569
2025-02-19 2025-02-17 52.316 84,716 -946 0.00% 4,431,993
2025-02-18 2025-02-14 51.999 85,662 +4,731 0.00% 4,454,323
2025-02-11 2025-02-07 52.474 80,931 +1,419 0.00% 4,246,807
2024-12-30 2024-12-24 56.861 79,512 -473 0.00% 4,521,092
2024-12-09 2024-12-05 54.377 79,985 -946 0.00% 4,349,330
2024-12-02 2024-11-28 53.796 80,931 -4,731 0.00% 4,353,726
2024-11-15 2024-11-13 52.316 85,662 +4,731 0.00% 4,481,484
2024-11-14 2024-11-12 53.373 80,931 +1,419 0.00% 4,319,512
2024-11-11 2024-11-07 53.109 79,512 -3,311 0.00% 4,222,767
2024-10-30 2024-10-28 54.852 82,823 +3,311 0.00% 4,543,042
2024-10-17 2024-10-15 54.113 79,512 -946 0.00% 4,302,601
2024-10-15 2024-10-10 52.897 80,458 -946 0.00% 4,256,001
2024-10-10 2024-10-08 51.470 81,404 -1,893 0.00% 4,189,895
2024-10-09 2024-10-07 51.576 83,297 +1,420 0.00% 4,296,132
2024-10-04 2024-10-02 52.210 81,877 +2,365 0.00% 4,274,815
2024-10-02 2024-09-27 54.007 79,512 -2,365 0.00% 4,294,197
2024-09-30 2024-09-26 54.007 81,877 +473 0.00% 4,421,924
2024-09-26 2024-09-24 54.800 81,404 +946 0.00% 4,460,904
2024-09-11 2024-09-09 58.381 80,458 +1,149 0.00% 4,697,259
2024-08-19 2024-08-15 58.381 79,309 -1,399 0.00% 4,630,178
2024-07-23 2024-07-19 50.286 80,708 -932 0.00% 4,058,512
2024-07-19 2024-07-17 49.429 81,640 -4,664 0.00% 4,035,351
2024-07-04 2024-07-02 45.515 86,304 +2,332 0.00% 3,928,131
2024-06-25 2024-06-21 44.282 83,972 +933 0.00% 3,718,450
2024-05-31 2024-05-29 46.963 83,039 +2,331 0.00% 3,899,721
2024-05-27 2024-05-23 53.078 80,708 +3,511 0.00% 4,283,783
2024-05-23 2024-05-21 52.909 77,197 -89 0.00% 4,084,448
2024-05-16 2024-05-13 52.629 77,286 -4,461 0.00% 4,067,498
2024-05-14 2024-05-10 52.349 81,747 +2,230 0.00% 4,279,368
2024-05-13 2024-05-09 50.443 79,517 +564 0.00% 4,011,099
2024-05-08 2024-05-06 50.331 78,953 -2,230 0.00% 3,973,799
2024-04-29 2024-04-25 50.948 81,183 +1,338 0.00% 4,136,089
2024-04-18 2024-04-16 48.482 79,845 +892 0.00% 3,871,014
2024-04-16 2024-04-12 49.939 78,953 +89 0.00% 3,942,823
2024-04-05 2024-04-02 51.284 78,864 -2,230 0.00% 4,044,463
2024-04-02 2024-03-27 51.564 81,094 +4,461 0.00% 4,181,552
2024-03-27 2024-03-25 52.517 76,633 -4,461 0.00% 4,024,541
2024-03-26 2024-03-22 52.349 81,094 +2,230 0.00% 4,245,184
2024-03-12 2024-03-08 52.069 78,864 -4,460 0.00% 4,106,345
2024-03-08 2024-03-06 52.685 83,324 +1,784 0.00% 4,389,943
2024-03-07 2024-03-05 52.349 81,540 -2,230 0.00% 4,268,532
2024-02-21 2024-02-19 51.564 83,770 +3,568 0.00% 4,319,538
2024-02-19 2024-02-15 50.611 80,202 -3,568 0.00% 4,059,139
2024-02-05 2024-02-01 51.116 83,770 +4,460 0.00% 4,281,977
2024-01-25 2024-01-23 50.275 79,310 +4,907 0.00% 3,987,322
2024-01-23 2024-01-19 49.322 74,403 -4,461 0.00% 3,669,730
2024-01-19 2024-01-17 48.762 78,864 +3,569 0.00% 3,845,555
2023-12-14 2023-12-12 47.865 75,295 -446 0.00% 3,604,001
2023-11-17 2023-11-15 45.007 75,741 -5,353 0.00% 3,408,847
2023-10-12 2023-10-10 41.700 81,094 -1,784 0.00% 3,381,603
2023-10-09 2023-10-05 41.083 82,878 -1,784 0.00% 3,404,899
2023-10-06 2023-10-04 40.579 84,662 +1,784 0.00% 3,435,485
2023-10-05 2023-10-03 41.420 82,878 +1,784 0.00% 3,432,769
2023-09-20 2023-09-18 43.045 81,094 -4,460 0.00% 3,490,687
2023-08-31 2023-08-29 45.221 85,554 +1,679 0.00% 3,868,873
2023-08-30 2023-08-28 44.878 83,875 -1,750 0.00% 3,764,175
2023-08-25 2023-08-23 43.792 85,625 +1,750 0.00% 3,749,704
2023-08-18 2023-08-16 45.564 83,875 +437 0.00% 3,821,717
2023-07-28 2023-07-26 46.593 83,438 -4,810 0.00% 3,887,668
2023-07-27 2023-07-25 46.308 88,248 -3,936 0.00% 4,086,557
2023-07-18 2023-07-13 46.193 92,184 -875 0.00% 4,258,284
2023-07-04 2023-06-30 46.937 93,059 -4 0.00% 4,367,865
2023-06-09 2023-06-07 48.537 93,063 +8,746 0.00% 4,517,024
2023-06-08 2023-06-06 48.480 84,317 -1,749 0.00% 4,087,697
2023-06-06 2023-06-02 48.137 86,066 +1,749 0.00% 4,142,966
2023-05-25 2023-05-23 48.137 84,317 -2,187 0.00% 4,058,774
2023-05-24 2023-05-22 49.681 86,504 +438 0.00% 4,297,577
2023-05-23 2023-05-19 55.265 86,066 -875 0.00% 4,756,463
2023-05-22 2023-05-18 55.325 86,941 +3,839 0.00% 4,810,021
2023-05-19 2023-05-17 55.564 83,102 -418 0.00% 4,617,509
2023-05-09 2023-05-05 55.205 83,520 -10,031 0.00% 4,610,763
2023-05-08 2023-05-04 54.667 93,551 +1,671 0.01% 5,114,171
2023-05-02 2023-04-27 53.052 91,880 -835 0.01% 4,874,445
2023-04-25 2023-04-21 52.036 92,715 +8,359 0.01% 4,824,472
2023-04-14 2023-04-12 51.796 84,356 -8,359 0.00% 4,369,326
2023-04-12 2023-04-06 51.557 92,715 +3,343 0.01% 4,780,109
2023-03-28 2023-03-24 50.122 89,372 +418 0.01% 4,479,464
2023-03-23 2023-03-21 49.583 88,954 +2,508 0.00% 4,410,630
2023-03-22 2023-03-20 50.720 86,446 -2,926 0.00% 4,384,513
2023-03-20 2023-03-16 51.258 89,372 +1,672 0.01% 4,581,027
2023-03-16 2023-03-14 51.916 87,700 +3,344 0.00% 4,553,024
2023-03-09 2023-03-07 51.258 84,356 +2,926 0.00% 4,323,917
2023-02-27 2023-02-23 50.540 81,430 -6,270 0.00% 4,115,492
2023-02-23 2023-02-21 51.437 87,700 -418 0.00% 4,511,060
2023-02-14 2023-02-10 52.335 88,118 -6,687 0.00% 4,611,617
2023-02-03 2023-02-01 52.933 94,805 -1,254 0.01% 5,018,282
2023-01-17 2023-01-13 52.036 96,059 +7,941 0.01% 4,998,479
2022-11-17 2022-11-15 47.729 88,118 +1,672 0.00% 4,205,795
2022-11-15 2022-11-11 46.772 86,446 +1,672 0.00% 4,043,265
2022-11-03 2022-11-01 45.576 84,774 -836 0.00% 3,863,654
2022-10-25 2022-10-21 42.645 85,610 +1,672 0.00% 3,650,855
2022-10-12 2022-10-10 45.636 83,938 -1,672 0.00% 3,830,573
2022-10-11 2022-10-07 46.353 85,610 +1,672 0.00% 3,968,321
2022-09-30 2022-09-28 45.875 83,938 -2,508 0.00% 3,850,655
2022-09-27 2022-09-23 50.779 86,446 +1,672 0.00% 4,389,683
2022-09-21 2022-09-19 52.394 84,774 +2,508 0.00% 4,441,681
2022-09-20 2022-09-16 51.856 82,266 +4 0.00% 4,265,992
2022-09-06 2022-09-02 54.129 82,262 -6,687 0.00% 4,452,751
2022-09-01 2022-08-30 57.414 88,949 +1,476 0.00% 5,106,949
2022-07-05 2022-06-30 60.030 87,473 +6,576 0.00% 5,250,972
2022-06-30 2022-06-28 59.847 80,897 -822 0.00% 4,841,456
2022-06-29 2022-06-27 59.361 81,719 +822 0.00% 4,850,889
2022-06-22 2022-06-20 59.361 80,897 -822 0.00% 4,802,095
2022-06-21 2022-06-17 59.482 81,719 +822 0.00% 4,860,830
2022-06-20 2022-06-16 59.726 80,897 -822 0.00% 4,831,616
2022-06-17 2022-06-15 60.151 81,719 +822 0.00% 4,915,501
2022-06-13 2022-06-09 61.185 80,897 -16,441 0.00% 4,949,700
2022-05-26 2022-05-24 63.679 97,338 +8,221 0.01% 6,198,371
2022-05-23 2022-05-19 68.172 89,117 +3,329 0.01% 6,075,301
2022-05-20 2022-05-18 68.362 85,788 +792 0.01% 5,864,616
2022-05-17 2022-05-13 68.867 84,996 -7,914 0.01% 5,853,434
2022-05-12 2022-05-10 68.614 92,910 +1,583 0.01% 6,374,969
2022-05-04 2022-04-29 66.782 91,327 +5,144 0.01% 6,099,019
2022-04-27 2022-04-25 67.540 86,183 -7,914 0.01% 5,820,832
2022-04-20 2022-04-14 66.277 94,097 +7,914 0.01% 6,236,444
2022-04-06 2022-04-01 65.329 86,183 +2,769 0.01% 5,630,253
2022-04-04 2022-03-31 64.508 83,414 -8,705 0.00% 5,380,845
2022-03-29 2022-03-25 64.760 92,119 +8,705 0.01% 5,965,665
2022-03-23 2022-03-21 63.497 83,414 +792 0.00% 5,296,522
2022-02-08 2022-02-04 61.665 82,622 -1,979 0.00% 5,094,849
2021-11-26 2021-11-24 60.527 84,601 -791 0.01% 5,120,670
2021-11-03 2021-11-01 59.706 85,392 +1,978 0.01% 5,098,410
2021-10-19 2021-10-15 57.242 83,414 +792 0.00% 4,774,775
2021-10-12 2021-10-08 57.937 82,622 -2,770 0.00% 4,786,861
2021-09-02 2021-08-31 62.724 85,392 +1,356 0.01% 5,356,142
2021-07-30 2021-07-28 64.265 84,036 +1,546 0.01% 5,400,572
2021-07-15 2021-07-13 62.532 82,490 +779 0.00% 5,158,229
2021-06-25 2021-06-23 62.339 81,711 +1,947 0.00% 5,093,779
2021-05-18 2021-05-14 66.675 79,764 -779 0.00% 5,318,285
2021-05-17 2021-05-13 66.274 80,543 +3,300 0.00% 5,337,875
2021-05-10 2021-05-06 65.470 77,243 +747 0.00% 5,057,121
2021-05-07 2021-05-05 64.801 76,496 -4,482 0.00% 4,957,006
2021-04-29 2021-04-27 63.060 80,978 +4,482 0.01% 5,106,500
2021-04-19 2021-04-15 62.592 76,496 +747 0.00% 4,788,017
2021-03-09 2021-03-05 57.772 75,749 -374 0.00% 4,376,159
2021-03-01 2021-02-25 58.508 76,123 -1,120 0.00% 4,453,820
2021-01-27 2021-01-25 54.759 77,243 +747 0.00% 4,229,780
2020-12-30 2020-12-28 55.228 76,496 -1,494 0.00% 4,224,721
2020-12-03 2020-12-01 54.492 77,990 -1,121 0.00% 4,249,802
2020-11-23 2020-11-19 55.161 79,111 -373 0.00% 4,363,846
2020-11-13 2020-11-11 56.165 79,484 +1,494 0.00% 4,464,235
2020-10-21 2020-10-19 55.094 77,990 +747 0.00% 4,296,790
2020-09-08 2020-09-04 57.102 77,243 -8,216 0.00% 4,410,761
2020-09-03 2020-09-01 60.230 85,459 +1,494 0.01% 5,147,236
2020-08-13 2020-08-11 58.800 83,965 +733 0.01% 4,937,114
2020-08-10 2020-08-06 58.323 83,232 -1,100 0.01% 4,854,317
2020-08-03 2020-07-30 58.186 84,332 +1,100 0.01% 4,906,980
2020-07-20 2020-07-16 58.118 83,232 +367 0.01% 4,837,304
2020-07-07 2020-07-03 59.481 82,865 -367 0.01% 4,928,893
2020-05-25 2020-05-21 64.182 83,232 +734 0.01% 5,342,017
2020-05-18 2020-05-14 71.204 82,498 +3,320 0.01% 5,874,146
2020-04-09 2020-04-07 71.558 79,178 -704 0.01% 5,665,855
2020-03-27 2020-03-25 64.885 79,882 -705 0.01% 5,183,171
2020-03-25 2020-03-23 59.419 80,587 +1,057 0.01% 4,788,405
2020-03-23 2020-03-19 64.885 79,530 +704 0.01% 5,160,331
2020-03-17 2020-03-13 74.256 78,826 +352 0.01% 5,853,311
2020-03-10 2020-03-06 79.722 78,474 -704 0.01% 6,256,133
2020-03-09 2020-03-05 80.361 79,178 -704 0.01% 6,362,845
2020-03-04 2020-03-02 77.735 79,882 +704 0.01% 6,209,598
2020-02-27 2020-02-25 80.077 79,178 +704 0.01% 6,340,362
2020-02-10 2020-02-06 80.858 78,474 -704 0.01% 6,345,267
2020-02-07 2020-02-05 78.728 79,178 +704 0.01% 6,233,565
2020-02-06 2020-02-04 78.374 78,474 +704 0.01% 6,150,286
2019-12-17 2019-12-13 79.722 77,770 -3,521 0.01% 6,200,008
2019-12-16 2019-12-12 79.083 81,291 +3,521 0.01% 6,428,773
2019-11-28 2019-11-26 78.232 77,770 -704 0.01% 6,084,069
2019-11-26 2019-11-22 78.303 78,474 -352 0.01% 6,144,715
2019-11-25 2019-11-21 78.445 78,826 -352 0.01% 6,183,469
2019-11-19 2019-11-15 77.096 79,178 +704 0.01% 6,104,284
2019-11-18 2019-11-14 77.735 78,474 -1,408 0.01% 6,100,147
2019-11-07 2019-11-05 80.219 79,882 -1,409 0.01% 6,408,078
2019-10-23 2019-10-21 77.593 81,291 +2,817 0.01% 6,307,584
2019-10-15 2019-10-11 76.670 78,474 -2,817 0.01% 6,016,584
2019-09-17 2019-09-13 75.818 81,291 -1,761 0.01% 6,163,312
2019-09-13 2019-09-11 75.179 83,052 -1,409 0.01% 6,243,764
2019-09-03 2019-08-30 74.114 84,461 +705 0.01% 6,259,752
2019-08-29 2019-08-27 77.065 83,756 +1,201 0.01% 6,454,647
2019-08-16 2019-08-14 76.129 82,555 +694 0.01% 6,284,796
2019-07-15 2019-07-11 83.547 81,861 -347 0.01% 6,839,240
2019-06-21 2019-06-19 82.107 82,208 -694 0.01% 6,749,813
2019-06-20 2019-06-18 81.386 82,902 +694 0.01% 6,747,086
2019-06-19 2019-06-17 81.386 82,208 -694 0.01% 6,690,604
2019-06-05 2019-06-03 78.289 82,902 -347 0.01% 6,490,339
2019-05-27 2019-05-23 78.073 83,249 -3,472 0.01% 6,499,517
2019-05-24 2019-05-22 77.497 86,721 +3,472 0.01% 6,720,620
2019-05-21 2019-05-17 83.556 83,249 -695 0.01% 6,955,982
2019-05-20 2019-05-16 83.631 83,944 +3,383 0.01% 7,020,328
2019-05-15 2019-05-10 83.332 80,561 -4,683 0.01% 6,713,320
2019-05-14 2019-05-09 82.510 85,244 +3,345 0.01% 7,033,484
2019-04-25 2019-04-23 81.538 81,899 +1,673 0.01% 6,677,917
2019-04-15 2019-04-11 81.015 80,226 -335 0.01% 6,499,532
2019-03-26 2019-03-22 80.567 80,561 -334 0.01% 6,490,546
2019-03-25 2019-03-21 80.193 80,895 -335 0.01% 6,487,226
2019-03-13 2019-03-11 81.538 81,230 -6,690 0.01% 6,623,367
2019-02-28 2019-02-26 81.090 87,920 -1,338 0.01% 7,129,434
2019-02-27 2019-02-25 80.193 89,258 -669 0.01% 7,157,882
2019-02-19 2019-02-15 79.296 89,927 +669 0.01% 7,130,880
2019-02-13 2019-02-11 79.147 89,258 -1,338 0.01% 7,064,489
2019-02-11 2019-02-04 78.250 90,596 +2,007 0.01% 7,089,137
2019-02-08 2019-01-31 78.848 88,589 +669 0.01% 6,985,056
2019-01-31 2019-01-29 79.147 87,920 -3,345 0.01% 6,958,590
2019-01-28 2019-01-24 80.193 91,265 -3,345 0.01% 7,318,829
2019-01-15 2019-01-11 81.688 94,610 -2,342 0.01% 7,728,493
2019-01-14 2019-01-10 81.314 96,952 +1,338 0.01% 7,883,577
2019-01-08 2019-01-04 81.987 95,614 -1,003 0.01% 7,839,092
2019-01-03 2018-12-31 81.464 96,617 -3,345 0.01% 7,870,778
2018-12-17 2018-12-13 81.015 99,962 +3,345 0.01% 8,098,449
2018-12-06 2018-12-04 78.773 96,617 -1,673 0.01% 7,610,826
2018-11-29 2018-11-27 80.567 98,290 -669 0.01% 7,918,916
2018-11-28 2018-11-26 81.314 98,959 -669 0.01% 8,046,775
2018-11-06 2018-11-02 79.296 99,628 +1,673 0.01% 7,900,134
2018-11-05 2018-11-01 77.204 97,955 +669 0.01% 7,562,486
2018-11-02 2018-10-31 78.250 97,286 -1,338 0.01% 7,612,629
2018-11-01 2018-10-30 77.278 98,624 +1,338 0.01% 7,621,506
2018-10-31 2018-10-29 78.026 97,286 -1,338 0.01% 7,590,816
2018-10-30 2018-10-26 77.428 98,624 +1,338 0.01% 7,636,248
2018-10-24 2018-10-22 79.894 97,286 -2,007 0.01% 7,772,589
2018-10-23 2018-10-19 79.222 99,293 -335 0.01% 7,866,148
2018-10-16 2018-10-12 79.371 99,628 +1,338 0.01% 7,907,579
2018-10-12 2018-10-10 80.941 98,290 -1,338 0.01% 7,955,646
2018-10-08 2018-10-04 80.492 99,628 +1,338 0.01% 8,019,268
2018-10-04 2018-10-02 80.716 98,290 -6,690 0.01% 7,933,608
2018-10-03 2018-09-28 81.464 104,980 -3,010 0.01% 8,552,059
2018-10-02 2018-09-27 82.136 107,990 -669 0.01% 8,869,903
2018-09-28 2018-09-26 82.286 108,659 -1,338 0.01% 8,941,094
2018-09-27 2018-09-24 82.211 109,997 -1,338 0.01% 9,042,972
2018-09-26 2018-09-21 82.585 111,335 +8,028 0.01% 9,194,574
2018-09-17 2018-09-13 83.706 103,307 -6,690 0.01% 8,647,397
2018-09-14 2018-09-12 83.033 109,997 +12,711 0.01% 9,133,401
2018-09-10 2018-09-06 82.211 97,286 -1,338 0.01% 7,997,987
2018-09-06 2018-09-04 82.435 98,624 +1,338 0.01% 8,130,098
2018-09-05 2018-09-03 82.361 97,286 -2,676 0.01% 8,012,528
2018-09-03 2018-08-30 82.435 99,962 -13,715 0.01% 8,240,396
2018-08-29 2018-08-27 82.884 113,677 +1,338 0.01% 9,421,972
2018-08-28 2018-08-24 82.510 112,339 -6,690 0.01% 9,269,094
2018-08-24 2018-08-22 85.473 119,029 +4,927 0.01% 10,173,731
2018-08-22 2018-08-20 87.519 114,102 -3,959 0.01% 9,986,047
2018-08-21 2018-08-17 86.155 118,061 +14,847 0.01% 10,171,507
2018-08-20 2018-08-16 85.927 103,214 -1,320 0.01% 8,868,905
2018-08-17 2018-08-15 85.548 104,534 -1,319 0.01% 8,942,725
2018-08-16 2018-08-14 85.170 105,853 -660 0.01% 9,015,459
2018-08-15 2018-08-13 83.654 106,513 +10,558 0.01% 8,910,253
2018-08-06 2018-08-02 83.199 95,955 -28,045 0.01% 7,983,408
2018-08-01 2018-07-30 84.791 124,000 +3,960 0.01% 10,514,052
2018-07-31 2018-07-27 85.170 120,040 +1,979 0.01% 10,223,760
2018-07-30 2018-07-26 86.534 118,061 +1,320 0.01% 10,216,236
2018-07-26 2018-07-24 86.988 116,741 -660 0.01% 10,155,087
2018-07-23 2018-07-19 86.837 117,401 -2,639 0.01% 10,194,708
2018-07-19 2018-07-17 87.216 120,040 -19,796 0.01% 10,469,349
2018-07-17 2018-07-13 87.443 139,836 -3,299 0.01% 12,227,655
2018-07-16 2018-07-12 87.064 143,135 +3,299 0.01% 12,461,899
2018-07-13 2018-07-11 86.988 139,836 +1,320 0.01% 12,164,079
2018-07-10 2018-07-06 85.852 138,516 +989 0.01% 11,891,817
2018-07-09 2018-07-05 85.700 137,527 +8,579 0.01% 11,786,068
2018-06-25 2018-06-21 82.290 128,948 +659 0.01% 10,611,158
2018-06-05 2018-06-01 82.972 128,289 +16,167 0.01% 10,644,417
2018-05-31 2018-05-29 82.745 112,122 +660 0.01% 9,277,519
2018-05-25 2018-05-23 82.896 111,462 +9,898 0.01% 9,239,799
2018-05-23 2018-05-18 82.896 101,564 -3,300 0.01% 8,419,290
2018-05-21 2018-05-17 82.593 104,864 +3,960 0.01% 8,661,065
2018-05-18 2018-05-16 83.881 100,904 +659 0.01% 8,463,975
2018-05-17 2018-05-15 84.715 100,245 +660 0.01% 8,492,252
2018-05-16 2018-05-14 85.927 99,585 -3,299 0.01% 8,557,075
2018-05-14 2018-05-10 92.344 102,884 +4,475 0.01% 9,500,735
2018-05-11 2018-05-09 92.893 98,409 -319 0.01% 9,141,541
2018-05-10 2018-05-08 91.716 98,728 -956 0.01% 9,054,985
2018-05-07 2018-05-03 91.089 99,684 -318 0.01% 9,080,099
2018-05-03 2018-04-30 91.716 100,002 -319 0.01% 9,171,832
2018-04-30 2018-04-26 91.246 100,321 -319 0.01% 9,153,864
2018-04-27 2018-04-25 90.853 100,640 +319 0.01% 9,143,492
2018-04-26 2018-04-24 92.030 100,321 +319 0.01% 9,232,573
2018-04-25 2018-04-23 92.344 100,002 -319 0.01% 9,234,599
2018-04-24 2018-04-20 92.501 100,321 +637 0.01% 9,279,799
2018-04-19 2018-04-17 92.736 99,684 -956 0.01% 9,244,338
2018-04-18 2018-04-16 92.815 100,640 -1,911 0.01% 9,340,890
2018-04-13 2018-04-11 92.893 102,551 +1,911 0.01% 9,526,305
2018-04-10 2018-04-06 95.326 100,640 -6,372 0.01% 9,593,560
2018-04-03 2018-03-28 119.974 107,012 +14,131 0.01% 12,838,661
2018-03-28 2018-03-26 120.661 92,881 +291 0.01% 11,207,075
2018-03-27 2018-03-23 120.661 92,590 +5,826 0.01% 11,171,963
2018-03-26 2018-03-22 120.231 86,764 +583 0.01% 10,431,764
2018-03-23 2018-03-21 119.545 86,181 -291 0.01% 10,302,502
2018-03-22 2018-03-20 119.459 86,472 +10,487 0.01% 10,329,869
2018-03-21 2018-03-19 119.717 75,985 +19,227 0.01% 9,096,664
2018-03-20 2018-03-16 122.205 56,758 +3,787 0.00% 6,936,129
2018-03-19 2018-03-15 118.343 52,971 +291 0.00% 6,268,772
2018-03-15 2018-03-13 117.743 52,680 -583 0.00% 6,202,688
2018-03-08 2018-03-06 116.284 53,263 -291 0.00% 6,193,626
2018-03-07 2018-03-05 114.482 53,554 +6,409 0.00% 6,130,951
2018-03-02 2018-02-28 114.224 47,145 -291 0.00% 5,385,100
2018-03-01 2018-02-27 114.739 47,436 +874 0.00% 5,442,764
2018-02-28 2018-02-26 115.340 46,562 +874 0.00% 5,370,454
2018-02-27 2018-02-23 112.765 45,688 -2,914 0.00% 5,152,021
2018-02-21 2018-02-15 113.452 48,602 -291 0.00% 5,513,986
2018-02-20 2018-02-13 110.191 48,893 +2,039 0.00% 5,387,556
2018-02-13 2018-02-09 111.993 46,854 +583 0.00% 5,247,316
2018-02-12 2018-02-08 113.194 46,271 +583 0.00% 5,237,617
2018-02-09 2018-02-07 112.937 45,688 +1,165 0.00% 5,159,862
2018-02-08 2018-02-06 113.795 44,523 +583 0.00% 5,066,500
2018-02-06 2018-02-02 118.687 43,940 -874 0.00% 5,215,096
2018-02-05 2018-02-01 117.743 44,814 +582 0.00% 5,276,524
2018-02-02 2018-01-31 119.373 44,232 -2,913 0.00% 5,280,120
2018-02-01 2018-01-30 117.571 47,145 +2,039 0.00% 5,542,890
2018-01-30 2018-01-26 115.769 45,106 -582 0.00% 5,221,873
2018-01-22 2018-01-18 114.310 45,688 +582 0.00% 5,222,596
2018-01-19 2018-01-17 113.280 45,106 -582 0.00% 5,109,617
2018-01-18 2018-01-16 113.795 45,688 +582 0.00% 5,199,071
2018-01-17 2018-01-15 113.795 45,106 -1,165 0.00% 5,132,842
2018-01-16 2018-01-12 113.452 46,271 +1,165 0.00% 5,249,530
2018-01-15 2018-01-11 113.538 45,106 +1,166 0.00% 5,121,229
2017-12-27 2017-12-21 112.079 43,940 -117 0.00% 4,924,740
2017-12-14 2017-12-12 113.280 44,057 +291 0.00% 4,990,786
2017-12-13 2017-12-11 113.194 43,766 -1,456 0.00% 4,954,065
2017-12-12 2017-12-08 113.623 45,222 +2,039 0.00% 5,138,281
2017-12-11 2017-12-07 114.997 43,183 -2,331 0.00% 4,965,897
2017-12-04 2017-11-30 114.482 45,514 +1,457 0.00% 5,210,518
2017-11-24 2017-11-22 114.053 44,057 -291 0.00% 5,024,814
2017-11-23 2017-11-21 114.310 44,348 +291 0.00% 5,069,421
2017-11-20 2017-11-16 114.138 44,057 +583 0.00% 5,028,595
2017-11-16 2017-11-14 114.653 43,474 -2,331 0.00% 4,984,437
2017-11-15 2017-11-13 114.653 45,805 +117 0.00% 5,251,694
2017-11-14 2017-11-10 115.254 45,688 +1,748 0.00% 5,265,726
2017-10-20 2017-10-18 116.885 43,940 +1,747 0.00% 5,135,908
2017-10-17 2017-10-13 117.314 42,193 -2,039 0.00% 4,949,815
2017-10-13 2017-10-11 116.627 44,232 -1,165 0.00% 5,158,650
2017-10-12 2017-10-10 116.455 45,397 +1,748 0.00% 5,286,729
2017-10-03 2017-09-28 115.855 43,649 +1,165 0.00% 5,056,944
2017-09-26 2017-09-22 115.769 42,484 -291 0.00% 4,918,327
2017-09-14 2017-09-12 116.970 42,775 -1,165 0.00% 5,003,408
2017-09-12 2017-09-08 117.399 43,940 +1,747 0.00% 5,158,533
2017-09-11 2017-09-07 117.485 42,193 +1,166 0.00% 4,957,057
2017-09-01 2017-08-30 117.399 41,027 -2,331 0.00% 4,816,548
2017-08-30 2017-08-28 116.198 43,358 +874 0.00% 5,038,114
2017-08-29 2017-08-25 116.284 42,484 +1,165 0.00% 4,940,203
2017-08-24 2017-08-21 116.799 41,319 +1,166 0.00% 4,826,008
2017-08-22 2017-08-18 116.713 40,153 -292 0.00% 4,686,374
2017-08-21 2017-08-17 150.177 40,445 -582 0.00% 6,073,928
2017-08-18 2017-08-16 150.177 41,027 +4,596 0.00% 6,161,332
2017-08-16 2017-08-14 150.561 36,431 -1,042 0.00% 5,485,100
2017-08-14 2017-08-10 149.890 37,473 +23 0.00% 5,616,813
2017-08-11 2017-08-09 150.465 37,450 +261 0.00% 5,634,928
2017-08-04 2017-08-02 149.506 37,189 +521 0.00% 5,559,970
2017-08-03 2017-08-01 149.602 36,668 +1,042 0.00% 5,485,596
2017-08-02 2017-07-31 148.546 35,626 -1,042 0.00% 5,292,106
2017-07-26 2017-07-24 148.450 36,668 -1,564 0.00% 5,443,372
2017-07-25 2017-07-21 144.708 38,232 +1,043 0.00% 5,532,467
2017-07-21 2017-07-19 131.369 37,189 +521 0.00% 4,885,493
2017-07-06 2017-07-04 130.314 36,668 -1,042 0.00% 4,778,345
2017-07-05 2017-07-03 130.890 37,710 +521 0.00% 4,935,844
2017-07-04 2017-06-30 132.329 37,189 +521 0.00% 4,921,180
2017-06-27 2017-06-23 135.400 36,668 -521 0.00% 4,964,834
2017-05-19 2017-05-17 132.905 37,189 -1,564 0.00% 4,942,592
2017-05-18 2017-05-16 133.384 38,753 -521 0.00% 5,169,049
2017-05-15 2017-05-11 141.035 39,274 +1,115 0.00% 5,539,010
2017-05-08 2017-05-04 139.554 38,159 -1,012 0.00% 5,325,225
2017-05-02 2017-04-27 137.480 39,171 -30,376 0.00% 5,385,211
2017-04-27 2017-04-25 136.986 69,547 +1,013 0.01% 9,526,946
2017-04-26 2017-04-24 137.480 68,534 +1,772 0.01% 9,422,023
2017-04-20 2017-04-18 134.319 66,762 +10,289 0.01% 8,967,411
2017-04-19 2017-04-13 135.307 56,473 -506 0.01% 7,641,177
2017-04-07 2017-04-05 134.714 56,979 -1,013 0.01% 7,675,877
2017-04-06 2017-04-03 131.850 57,992 +1,013 0.01% 7,646,244
2017-03-27 2017-03-23 132.245 56,979 +506 0.01% 7,535,190
2017-03-24 2017-03-22 132.344 56,473 +506 0.01% 7,473,852
2017-03-16 2017-03-14 133.430 55,967 -3,037 0.01% 7,467,689
2017-03-15 2017-03-13 133.529 59,004 +1,518 0.01% 7,878,744
2017-03-13 2017-03-09 133.727 57,486 +2,026 0.01% 7,687,402
2017-03-07 2017-03-03 136.294 55,460 -5,569 0.01% 7,558,886
2017-02-20 2017-02-16 138.072 61,029 -3,797 0.01% 8,426,403
2017-02-17 2017-02-15 139.060 64,826 +1,012 0.01% 9,014,688
2017-02-14 2017-02-10 161.632 63,814 +4,155 0.01% 10,314,377
2017-02-07 2017-02-03 158.885 59,659 -1,183 0.01% 9,478,932
2017-02-06 2017-02-02 158.040 60,842 +710 0.01% 9,615,474
2017-02-01 2017-01-25 152.547 60,132 -474 0.01% 9,172,938
2017-01-26 2017-01-24 150.856 60,606 +1,420 0.01% 9,142,804
2017-01-25 2017-01-23 151.807 59,186 -473 0.01% 8,984,861
2017-01-24 2017-01-20 151.702 59,659 +28,871 0.01% 9,050,363
2017-01-20 2017-01-18 154.343 30,788 -710 0.00% 4,751,900
2017-01-19 2017-01-17 153.814 31,498 +237 0.00% 4,844,846
2017-01-18 2017-01-16 153.181 31,261 +4,259 0.00% 4,788,577
2017-01-16 2017-01-12 148.004 27,002 +947 0.00% 3,996,407
2017-01-11 2017-01-09 147.898 26,055 +3,313 0.00% 3,853,494
2017-01-10 2017-01-06 145.786 22,742 +1,893 0.00% 3,315,457
2017-01-04 2016-12-30 144.412 20,849 -236 0.00% 3,010,852
2016-12-30 2016-12-28 143.778 21,085 -237 0.00% 3,031,568
2016-12-29 2016-12-23 143.990 21,322 +237 0.00% 3,070,149
2016-12-28 2016-12-22 144.412 21,085 -1,894 0.00% 3,044,933
2016-12-22 2016-12-20 145.363 22,979 -236 0.00% 3,340,298
2016-12-16 2016-12-14 149.694 23,215 +473 0.00% 3,475,155
2016-12-12 2016-12-08 153.286 22,742 +947 0.00% 3,486,034
2016-12-05 2016-12-01 154.237 21,795 +1,893 0.00% 3,361,595
2016-12-02 2016-11-30 156.350 19,902 -947 0.00% 3,111,674
2016-11-30 2016-11-28 154.448 20,849 -473 0.00% 3,220,091
2016-11-24 2016-11-22 154.237 21,322 -1,420 0.00% 3,288,640
2016-11-10 2016-11-08 156.984 22,742 -1,420 0.00% 3,570,122
2016-11-09 2016-11-07 156.878 24,162 +1,420 0.00% 3,790,486
2016-10-31 2016-10-27 153.920 22,742 +947 0.00% 3,500,449
2016-10-24 2016-10-19 151.490 21,795 -474 0.00% 3,301,731
2016-10-14 2016-10-12 151.068 22,269 -946 0.00% 3,364,127
2016-10-13 2016-10-11 150.962 23,215 +1,183 0.00% 3,504,584
2016-10-12 2016-10-07 154.660 22,032 +3,076 0.00% 3,407,459
2016-10-07 2016-10-05 157.934 18,956 +1,894 0.00% 2,993,805
2016-10-04 2016-09-30 159.730 17,062 +473 0.00% 2,725,319
2016-09-30 2016-09-28 163.111 16,589 -473 0.00% 2,705,846
2016-09-28 2016-09-26 162.583 17,062 -474 0.00% 2,773,985
2016-09-26 2016-09-22 162.266 17,536 -2,366 0.00% 2,845,492
2016-09-23 2016-09-21 161.315 19,902 +1,893 0.00% 3,210,490
2016-09-22 2016-09-20 160.892 18,009 -2,840 0.00% 2,897,511
2016-09-20 2016-09-15 159.308 20,849 -1,893 0.00% 3,321,408
2016-09-19 2016-09-14 158.146 22,742 +1,657 0.00% 3,596,550
2016-09-15 2016-09-13 158.040 21,085 +236 0.00% 3,332,275
2016-09-14 2016-09-12 159.519 20,849 +3,313 0.00% 3,325,813
2016-09-13 2016-09-09 162.054 17,536 -2,366 0.00% 2,841,787
2016-09-05 2016-09-01 158.568 19,902 -947 0.00% 3,155,826
2016-08-30 2016-08-26 159.308 20,849 +474 0.00% 3,321,408
2016-08-29 2016-08-25 163.019 20,375 +709 0.00% 3,321,510
2016-08-26 2016-08-24 162.699 19,666 +181 0.00% 3,199,639
2016-08-18 2016-08-16 164.512 19,485 -938 0.00% 3,205,507
2016-08-17 2016-08-15 165.045 20,423 +938 0.00% 3,370,707
2016-08-16 2016-08-12 165.151 19,485 -1,173 0.00% 3,217,972
2016-08-15 2016-08-11 164.192 20,658 +469 0.00% 3,391,872
2016-08-08 2016-08-04 163.659 20,189 +2,345 0.00% 3,304,103
2016-08-05 2016-08-03 164.192 17,844 +469 0.00% 2,929,837
2016-07-28 2016-07-26 161.100 17,375 -4,221 0.00% 2,799,108
2016-07-27 2016-07-25 159.181 21,596 +1,876 0.00% 3,437,665
2016-07-26 2016-07-22 160.460 19,720 +1,407 0.00% 3,164,272
2016-07-25 2016-07-21 159.607 18,313 -469 0.00% 2,922,885
2016-07-22 2016-07-20 156.302 18,782 +469 0.00% 2,935,663
2016-07-15 2016-07-13 153.850 18,313 -1,407 0.00% 2,817,450
2016-07-12 2016-07-08 150.225 19,720 +469 0.00% 2,962,432
2016-07-11 2016-07-07 151.398 19,251 -938 0.00% 2,914,554
2016-07-08 2016-07-06 150.545 20,189 +469 0.00% 3,039,345
2016-07-07 2016-07-05 150.331 19,720 +469 0.00% 2,964,534
2016-07-06 2016-07-04 152.890 19,251 -469 0.00% 2,943,289
2016-07-05 2016-06-30 151.504 19,720 -1,641 0.00% 2,987,662
2016-07-04 2016-06-29 146.280 21,361 +703 0.00% 3,124,684
2016-06-30 2016-06-28 144.254 20,658 +2,814 0.00% 2,980,002
2016-06-29 2016-06-27 145.320 17,844 +469 0.00% 2,593,096
2016-06-28 2016-06-24 149.265 17,375 +1,172 0.00% 2,593,482
2016-06-23 2016-06-21 156.302 16,203 +704 0.00% 2,532,561
2016-06-22 2016-06-20 157.475 15,499 -1,407 0.00% 2,440,701
2016-06-21 2016-06-17 151.078 16,906 -235 0.00% 2,554,119
2016-06-20 2016-06-16 151.717 17,141 -1,172 0.00% 2,600,588
2016-06-17 2016-06-15 156.409 18,313 +703 0.00% 2,864,310
2016-05-27 2016-05-25 163.232 17,610 +3,049 0.00% 2,874,518
2016-05-26 2016-05-24 162.273 14,561 -2,345 0.00% 2,362,851
2016-05-19 2016-05-17 155.982 16,906 +234 0.00% 2,637,033
2016-05-17 2016-05-13 165.315 16,672 +219 0.00% 2,756,138
2016-05-16 2016-05-12 164.110 16,453 +456 0.00% 2,700,107
2016-05-10 2016-05-06 167.506 15,997 +1,826 0.00% 2,679,601
2016-05-04 2016-04-29 162.029 14,171 +228 0.00% 2,296,110
2016-04-29 2016-04-27 164.768 13,943 +1,141 0.00% 2,297,355
2016-04-18 2016-04-14 175.723 12,802 -1,369 0.00% 2,249,605
2016-04-14 2016-04-12 172.984 14,171 +1,369 0.00% 2,451,358
2016-03-21 2016-03-17 170.136 12,802 -456 0.00% 2,178,078
2016-03-18 2016-03-16 165.315 13,258 +456 0.00% 2,191,752
2016-02-25 2016-02-23 162.138 12,802 -456 0.00% 2,075,695
2016-02-05 2016-02-03 156.113 13,258 +2,738 0.00% 2,069,746
2016-01-08 2016-01-06 153.155 10,520 -228 0.00% 1,611,191
2016-01-06 2016-01-04 152.279 10,748 +228 0.00% 1,636,690
2016-01-05 2015-12-31 156.223 10,520 -913 0.00% 1,643,461
2016-01-04 2015-12-29 154.360 11,433 +913 0.00% 1,764,799
2015-12-17 2015-12-15 155.127 10,520 -228 0.00% 1,631,936
2015-11-30 2015-11-26 153.812 10,748 +228 0.00% 1,653,175
2015-11-27 2015-11-25 154.579 10,520 +456 0.00% 1,626,173
2015-11-24 2015-11-20 160.166 10,064 +457 0.00% 1,611,915
2015-11-11 2015-11-09 164.110 9,607 -457 0.00% 1,576,608
2015-11-10 2015-11-06 164.877 10,064 +457 0.00% 1,659,324
2015-10-15 2015-10-13 164.658 9,607 -228 0.00% 1,581,870
2015-09-25 2015-09-23 159.509 9,835 -5,021 0.00% 1,568,772
2015-09-22 2015-09-18 158.742 14,856 -913 0.00% 2,358,275
2015-09-14 2015-09-10 153.484 15,769 +913 0.00% 2,420,284
2015-09-11 2015-09-09 156.770 14,856 -1,825 0.00% 2,328,979
2015-09-10 2015-09-08 148.116 16,681 -457 0.00% 2,470,716
2015-09-04 2015-09-01 142.309 17,138 +913 0.00% 2,438,897
2015-08-28 2015-08-26 145.705 16,225 +228 0.00% 2,364,071
2015-08-24 2015-08-20 155.974 15,997 +913 0.00% 2,495,118
2015-08-21 2015-08-19 157.302 15,084 +145 0.00% 2,372,736
2015-08-17 2015-08-13 160.399 14,939 -904 0.00% 2,396,199
2015-08-10 2015-08-06 156.195 15,843 +904 0.00% 2,474,603
2015-07-10 2015-07-08 146.793 14,939 +226 0.00% 2,192,935
2015-07-02 2015-06-29 155.421 14,713 -904 0.00% 2,286,709
2015-06-19 2015-06-17 157.744 15,617 -678 0.00% 2,463,488
2015-06-17 2015-06-15 158.076 16,295 +452 0.00% 2,575,846
2015-06-16 2015-06-12 159.735 15,843 -452 0.00% 2,530,684
2015-06-15 2015-06-11 158.076 16,295 -452 0.00% 2,575,846
2015-06-12 2015-06-10 154.979 16,747 -452 0.00% 2,595,425
2015-06-11 2015-06-09 153.872 17,199 +452 0.00% 2,646,450
2015-06-10 2015-06-08 157.302 16,747 +1,356 0.00% 2,634,329
2015-06-09 2015-06-05 161.173 15,391 +226 0.00% 2,480,617
2015-06-08 2015-06-04 162.501 15,165 -226 0.00% 2,464,323
2015-06-04 2015-06-02 163.386 15,391 +452 0.00% 2,514,668
2015-06-02 2015-05-29 164.381 14,939 +452 0.00% 2,455,691
2015-05-19 2015-05-15 178.342 14,487 +371 0.00% 2,583,635
2015-05-18 2015-05-14 176.412 14,116 -881 0.00% 2,490,229
2015-05-15 2015-05-13 175.050 14,997 +881 0.00% 2,625,218
2015-05-08 2015-05-06 178.001 14,116 -441 0.00% 2,512,663
2015-04-28 2015-04-24 177.547 14,557 -220 0.00% 2,584,552
2015-04-24 2015-04-22 175.277 14,777 +220 0.00% 2,590,062
2015-04-23 2015-04-21 176.639 14,557 -440 0.00% 2,571,332
2015-04-22 2015-04-20 175.163 14,997 +220 0.00% 2,626,920
2015-04-21 2015-04-17 177.661 14,777 +220 0.00% 2,625,290
2015-04-14 2015-04-10 181.293 14,557 +2,224 0.00% 2,639,085
2015-03-23 2015-03-19 170.736 12,333 -880 0.00% 2,105,684
2015-03-18 2015-03-16 168.919 13,213 +440 0.00% 2,231,932
2015-03-17 2015-03-13 168.125 12,773 -220 0.00% 2,147,457
2015-03-16 2015-03-12 168.125 12,993 +220 0.00% 2,184,445
2015-03-13 2015-03-11 170.963 12,773 +440 0.00% 2,183,708
2015-03-12 2015-03-10 170.736 12,333 -880 0.00% 2,105,684
2015-03-11 2015-03-09 169.601 13,213 +440 0.00% 2,240,932
2015-03-10 2015-03-06 172.779 12,773 +440 0.00% 2,206,908
2015-03-09 2015-03-05 174.028 12,333 -440 0.00% 2,146,285
2015-03-06 2015-03-04 173.460 12,773 +440 0.00% 2,215,608
2015-03-05 2015-03-03 175.277 12,333 +221 0.00% 2,161,686
2015-02-10 2015-02-06 179.363 12,112 -441 0.00% 2,172,449
2015-02-09 2015-02-05 183.223 12,553 +441 0.00% 2,299,999
2015-01-29 2015-01-27 184.358 12,112 -441 0.00% 2,232,947
2015-01-19 2015-01-15 178.001 12,553 -2,202 0.00% 2,234,448
2015-01-14 2015-01-12 172.666 14,755 -440 0.00% 2,547,681
2015-01-12 2015-01-08 171.303 15,195 -221 0.00% 2,602,954
2014-12-29 2014-12-22 168.125 15,416 -660 0.00% 2,591,811
2014-12-22 2014-12-18 166.649 16,076 +660 0.00% 2,679,049
2014-12-19 2014-12-17 162.676 15,416 -220 0.00% 2,507,809
2014-12-12 2014-12-10 169.146 15,636 +661 0.00% 2,644,774
2014-12-10 2014-12-08 165.514 14,975 -220 0.00% 2,478,569
2014-11-27 2014-11-25 162.449 15,195 -881 0.00% 2,468,408
2014-11-24 2014-11-20 164.719 16,076 +440 0.00% 2,648,025
2014-11-21 2014-11-19 165.400 15,636 -220 0.00% 2,586,198
2014-11-11 2014-11-07 167.444 15,856 -220 0.00% 2,654,986
2014-10-22 2014-10-20 164.038 16,076 -881 0.00% 2,637,075
2014-10-16 2014-10-14 163.697 16,957 +1,321 0.00% 2,775,817
2014-10-08 2014-10-06 157.567 15,636 +881 0.00% 2,463,722
2014-09-25 2014-09-23 156.092 14,755 -1,101 0.00% 2,303,130
2014-09-24 2014-09-22 155.410 15,856 -441 0.00% 2,464,187
2014-09-22 2014-09-18 156.886 16,297 +881 0.00% 2,556,774
2014-09-19 2014-09-17 158.589 15,416 -440 0.00% 2,444,808
2014-09-18 2014-09-16 157.681 15,856 -220 0.00% 2,500,187
2014-09-17 2014-09-15 158.362 16,076 +440 0.00% 2,545,826
2014-09-16 2014-09-12 161.200 15,636 +441 0.00% 2,520,523
2014-09-15 2014-09-11 163.016 15,195 +220 0.00% 2,477,033
2014-09-12 2014-09-10 163.924 14,975 -220 0.00% 2,454,769
2014-09-11 2014-09-08 164.379 15,195 +880 0.00% 2,497,732
2014-09-03 2014-09-01 164.833 14,315 -660 0.00% 2,359,579
2014-09-02 2014-08-29 160.292 14,975 +660 0.00% 2,400,370
2014-08-29 2014-08-27 166.422 14,315 -440 0.00% 2,382,330
2014-08-28 2014-08-26 166.195 14,755 +440 0.00% 2,452,206
2014-08-25 2014-08-21 170.568 14,315 +129 0.00% 2,441,680
2014-08-19 2014-08-15 165.986 14,186 -436 0.00% 2,354,675
2014-08-18 2014-08-14 163.809 14,622 +436 0.00% 2,395,220
2014-08-11 2014-08-07 162.206 14,186 -873 0.00% 2,301,049
2014-08-08 2014-08-06 159.113 15,059 +437 0.00% 2,396,078
2014-07-31 2014-07-29 156.822 14,622 +436 0.00% 2,293,047
2014-07-10 2014-07-08 156.707 14,186 -218 0.00% 2,223,047
2014-07-07 2014-07-03 156.249 14,404 +1,091 0.00% 2,250,609
2014-07-02 2014-06-27 156.593 13,313 +655 0.00% 2,084,717
2014-06-30 2014-06-26 155.676 12,658 -873 0.00% 1,970,549
2014-06-26 2014-06-24 152.354 13,531 -1,309 0.00% 2,061,504
2014-06-25 2014-06-23 149.490 14,840 +1,091 0.00% 2,218,437
2014-06-24 2014-06-20 151.209 13,749 +436 0.00% 2,078,967
2014-06-23 2014-06-19 152.469 13,313 +437 0.00% 2,029,816
2014-06-17 2014-06-13 152.354 12,876 -1,091 0.00% 1,961,712
2014-06-16 2014-06-12 150.636 13,967 -1,965 0.00% 2,103,931
2014-06-13 2014-06-11 149.949 15,932 +1,965 0.00% 2,388,980
2014-05-20 2014-05-16 164.036 13,967 +380 0.00% 2,291,092
2014-05-14 2014-05-12 163.212 13,587 -849 0.00% 2,217,559
2014-05-12 2014-05-08 155.793 14,436 +424 0.00% 2,249,029
2014-05-08 2014-05-05 159.208 14,012 -1,274 0.00% 2,230,823
2014-05-07 2014-05-02 160.974 15,286 -5,095 0.00% 2,460,655
2014-05-05 2014-04-30 157.795 20,381 +849 0.00% 3,216,019
2014-04-30 2014-04-28 158.266 19,532 -2,123 0.00% 3,091,251
2014-04-29 2014-04-25 155.675 21,655 -3,821 0.00% 3,371,149
2014-04-14 2014-04-10 163.094 25,476 -849 0.00% 4,154,984
2014-04-09 2014-04-07 158.855 26,325 -213 0.00% 4,181,852
2014-04-08 2014-04-04 160.857 26,538 -1,698 0.00% 4,268,814
2014-04-02 2014-03-31 158.384 28,236 -212 0.00% 4,472,123
2014-03-31 2014-03-27 157.677 28,448 -4,246 0.00% 4,485,601
2014-03-28 2014-03-26 154.851 32,694 -2,548 0.00% 5,062,699
2014-03-06 2014-03-04 152.967 35,242 -425 0.00% 5,390,859
2014-03-03 2014-02-27 153.556 35,667 +425 0.00% 5,476,870
2014-02-28 2014-02-26 152.143 35,242 -4,246 0.00% 5,361,809
2014-02-27 2014-02-25 148.021 39,488 -1,274 0.00% 5,845,056
2014-02-24 2014-02-20 146.844 40,762 -2,123 0.00% 5,985,635
2014-02-19 2014-02-17 146.726 42,885 -212 0.00% 6,292,334
2014-02-14 2014-02-12 145.784 43,097 +2,760 0.00% 6,282,840
2014-02-11 2014-02-07 142.722 40,337 -2,123 0.00% 5,756,977
2014-02-05 2014-01-30 137.305 42,460 -2,548 0.00% 5,829,977
2014-01-28 2014-01-24 146.961 45,008 +2,548 0.00% 6,614,433
2014-01-27 2014-01-23 147.903 42,460 -637 0.00% 6,279,975
2014-01-23 2014-01-21 142.840 43,097 -425 0.00% 6,155,965
2014-01-09 2014-01-07 139.189 43,522 -1,698 0.00% 6,057,796
2014-01-03 2013-12-31 145.195 45,220 -425 0.00% 6,565,714
2013-12-30 2013-12-24 144.724 45,645 +425 0.01% 6,605,921
2013-12-27 2013-12-20 143.664 45,220 -425 0.00% 6,496,489
2013-12-20 2013-12-18 143.075 45,645 +1,699 0.01% 6,530,671
2013-12-19 2013-12-17 141.191 43,946 +5,095 0.00% 6,204,786
2013-12-18 2013-12-16 140.485 38,851 -425 0.00% 5,457,967
2013-12-17 2013-12-13 138.836 39,276 +850 0.00% 5,452,923
2013-12-12 2013-12-10 144.253 38,426 +1,698 0.00% 5,543,060
2013-12-02 2013-11-28 148.139 36,728 +425 0.00% 5,440,843
2013-11-28 2013-11-26 148.257 36,303 +424 0.00% 5,382,159
2013-11-22 2013-11-20 148.021 35,879 -424 0.00% 5,310,848
2013-11-21 2013-11-19 146.137 36,303 +424 0.00% 5,305,210
2013-11-20 2013-11-18 147.786 35,879 -212 0.00% 5,302,398
2013-11-19 2013-11-15 145.430 36,091 +1,061 0.00% 5,248,729
2013-11-18 2013-11-14 144.842 35,030 +213 0.00% 5,073,802
2013-11-15 2013-11-13 145.784 34,817 -213 0.00% 5,075,751
2013-11-12 2013-11-08 148.139 35,030 +2,123 0.00% 5,189,304
2013-11-11 2013-11-07 148.845 32,907 -849 0.00% 4,898,055
2013-11-08 2013-11-06 148.963 33,756 +2,123 0.00% 5,028,400
2013-11-07 2013-11-05 148.728 31,633 +212 0.00% 4,704,701
2013-11-05 2013-11-01 151.201 31,421 +213 0.00% 4,750,872
2013-11-04 2013-10-31 152.143 31,208 +7,430 0.00% 4,748,066
2013-10-31 2013-10-29 154.144 23,778 -424 0.00% 3,665,247
2013-10-30 2013-10-28 152.967 24,202 +2,123 0.00% 3,702,105
2013-10-29 2013-10-25 153.438 22,079 +4,670 0.00% 3,387,756
2013-10-25 2013-10-23 156.382 17,409 +425 0.00% 2,722,452
2013-10-17 2013-10-15 159.090 16,984 -2,548 0.00% 2,701,989
2013-10-16 2013-10-11 160.386 19,532 +2,973 0.00% 3,132,652
2013-10-15 2013-10-10 159.090 16,559 -2,123 0.00% 2,634,376
2013-10-11 2013-10-09 159.208 18,682 +424 0.00% 2,974,325
2013-10-03 2013-09-30 163.447 18,258 +1,274 0.00% 2,984,221
2013-10-02 2013-09-27 159.326 16,984 +849 0.00% 2,705,989
2013-09-25 2013-09-23 160.268 16,135 -424 0.00% 2,585,922
2013-09-24 2013-09-19 160.150 16,559 +4,670 0.00% 2,651,925
2013-09-18 2013-09-16 157.559 11,889 -1,061 0.00% 1,873,224
2013-09-17 2013-09-13 155.558 12,950 -2,973 0.00% 2,014,470
2013-09-13 2013-09-11 156.735 15,923 +213 0.00% 2,495,693
2013-09-12 2013-09-10 158.501 15,710 +1,274 0.00% 2,490,058
2013-09-09 2013-09-05 162.270 14,436 -425 0.00% 2,342,526
2013-09-03 2013-08-30 157.442 14,861 -1,062 0.00% 2,339,741
2013-09-02 2013-08-29 155.675 15,923 -212 0.00% 2,478,818
2013-08-30 2013-08-28 154.969 16,135 +1,274 0.00% 2,500,421
2013-08-28 2013-08-26 160.386 14,861 -425 0.00% 2,383,491
2013-08-27 2013-08-23 158.030 15,286 +425 0.00% 2,415,654
2013-08-23 2013-08-21 164.658 14,861 +141 0.00% 2,446,977
2013-08-19 2013-08-15 169.532 14,720 -631 0.00% 2,495,510
2013-08-15 2013-08-12 166.322 15,351 +210 0.00% 2,553,209
2013-08-08 2013-08-06 167.154 15,141 +421 0.00% 2,530,882
2013-08-06 2013-08-02 170.245 14,720 -421 0.00% 2,506,010
2013-08-05 2013-08-01 169.413 15,141 -210 0.00% 2,565,083
2013-08-02 2013-07-31 165.609 15,351 -631 0.00% 2,542,259
2013-08-01 2013-07-30 165.133 15,982 -210 0.00% 2,639,158
2013-07-31 2013-07-29 165.252 16,192 +841 0.00% 2,675,761
2013-07-25 2013-07-23 165.609 15,351 -420 0.00% 2,542,259
2013-07-22 2013-07-18 163.707 15,771 +420 0.00% 2,581,816
2013-07-17 2013-07-15 163.231 15,351 +210 0.00% 2,505,759
2013-07-15 2013-07-11 167.986 15,141 -420 0.00% 2,543,483
2013-07-11 2013-07-09 163.112 15,561 -421 0.00% 2,538,187
2013-07-10 2013-07-08 158.951 15,982 +421 0.00% 2,540,356
2013-07-05 2013-07-03 158.357 15,561 -210 0.00% 2,464,188
2013-07-02 2013-06-27 160.615 15,771 -631 0.00% 2,533,067
2013-06-26 2013-06-24 158.238 16,402 +420 0.00% 2,595,416
2013-06-25 2013-06-21 159.308 15,982 -841 0.00% 2,546,056
2013-06-24 2013-06-20 158.119 16,823 +1,052 0.00% 2,660,034
2013-06-19 2013-06-17 165.371 15,771 -842 0.00% 2,608,065
2013-06-18 2013-06-14 160.615 16,613 -3,995 0.00% 2,668,305
2013-06-13 2013-06-10 159.783 20,608 +2,313 0.00% 3,292,814
2013-06-11 2013-06-07 159.189 18,295 +2,103 0.00% 2,912,360
2013-06-07 2013-06-05 160.853 16,192 +210 0.00% 2,604,536
2013-06-06 2013-06-04 163.825 15,982 +211 0.00% 2,618,258
2013-06-05 2013-06-03 164.420 15,771 -1,472 0.00% 2,593,065
2013-06-04 2013-05-31 162.518 17,243 +630 0.00% 2,802,292
2013-06-03 2013-05-30 167.630 16,613 +2,103 0.00% 2,784,833
2013-05-31 2013-05-29 174.050 14,510 +211 0.00% 2,525,460
2013-05-29 2013-05-27 176.546 14,299 -631 0.00% 2,524,435
2013-05-28 2013-05-24 174.050 14,930 +210 0.00% 2,598,561
2013-05-27 2013-05-23 174.882 14,720 +210 0.00% 2,574,261
2013-05-24 2013-05-22 175.714 14,510 +631 0.00% 2,549,611
2013-05-22 2013-05-20 194.601 13,879 +321 0.00% 2,700,874
2013-03-05 2013-03-01 170.504 13,558 -616 0.00% 2,311,700
2013-03-01 2013-02-27 167.097 14,174 +616 0.00% 2,368,430
2013-02-26 2013-02-22 172.330 13,558 -205 0.00% 2,336,450
2013-02-25 2013-02-21 170.139 13,763 +205 0.00% 2,341,628
2013-02-14 2013-02-07 168.192 13,558 -411 0.00% 2,280,349
2013-02-08 2013-02-06 167.340 13,969 -4,108 0.00% 2,337,575
2013-01-23 2013-01-21 160.282 18,077 -616 0.00% 2,897,409
2013-01-18 2013-01-16 159.308 18,693 -411 0.00% 2,977,942
2013-01-17 2013-01-15 159.795 19,104 +2,054 0.00% 3,052,718
2013-01-15 2013-01-11 159.430 17,050 -205 0.00% 2,718,274
2013-01-14 2013-01-10 159.673 17,255 +1,232 0.00% 2,755,157
2013-01-11 2013-01-09 160.890 16,023 -821 0.00% 2,577,941
2013-01-10 2013-01-08 159.673 16,844 -206 0.00% 2,689,532
2013-01-09 2013-01-07 158.699 17,050 +206 0.00% 2,705,824
2013-01-07 2013-01-03 159.551 16,844 +4,519 0.00% 2,687,482
2013-01-03 2012-12-31 161.133 12,325 +205 0.00% 1,985,969
2013-01-02 2012-12-27 160.768 12,120 -205 0.00% 1,948,512
2012-12-28 2012-12-24 160.038 12,325 -1,027 0.00% 1,972,470
2012-12-21 2012-12-19 158.213 13,352 +1,027 0.00% 2,112,454
2012-12-20 2012-12-18 160.038 12,325 +205 0.00% 1,972,470
2012-12-18 2012-12-14 161.499 12,120 -205 0.00% 1,957,362
2012-12-17 2012-12-13 160.282 12,325 +205 0.00% 1,975,469
2012-12-14 2012-12-12 162.472 12,120 +616 0.00% 1,969,162
2012-12-13 2012-12-11 164.298 11,504 +206 0.00% 1,890,080
2012-12-12 2012-12-10 165.271 11,298 -411 0.00% 1,867,235
2012-12-11 2012-12-07 163.324 11,709 +411 0.00% 1,912,361
2012-12-03 2012-11-29 166.732 11,298 -206 0.00% 1,883,735
2012-11-30 2012-11-28 165.150 11,504 +206 0.00% 1,899,881
2012-11-14 2012-11-12 161.864 11,298 -822 0.00% 1,828,735
2012-11-12 2012-11-08 162.472 12,120 +822 0.00% 1,969,162
2012-11-08 2012-11-06 165.028 11,298 -822 0.00% 1,864,485
2012-11-07 2012-11-05 162.837 12,120 +822 0.00% 1,973,587
2012-10-31 2012-10-29 159.795 11,298 -1,027 0.00% 1,805,360
2012-10-26 2012-10-24 158.334 12,325 -2,260 0.00% 1,951,470
2012-10-24 2012-10-19 155.779 14,585 +2,465 0.00% 2,272,030
2012-10-22 2012-10-18 156.996 12,120 -205 0.00% 1,902,786
2012-10-19 2012-10-17 158.699 12,325 +616 0.00% 1,955,970
2012-10-18 2012-10-16 159.308 11,709 +411 0.00% 1,865,336
2012-10-16 2012-10-12 161.985 11,298 -411 0.00% 1,830,110
2012-10-15 2012-10-11 158.943 11,709 +411 0.00% 1,861,061
2012-10-11 2012-10-09 161.985 11,298 -411 0.00% 1,830,110
2012-10-10 2012-10-08 160.890 11,709 +411 0.00% 1,883,861
2012-10-05 2012-10-03 163.324 11,298 -2,054 0.00% 1,845,235
2012-10-04 2012-09-28 160.282 13,352 -411 0.00% 2,140,079
2012-10-03 2012-09-27 156.144 13,763 +2,054 0.00% 2,149,005
2012-09-19 2012-09-17 153.953 11,709 -205 0.00% 1,802,636
2012-09-17 2012-09-13 152.614 11,914 +205 0.00% 1,818,246
2012-09-11 2012-09-07 154.683 11,709 -616 0.00% 1,811,186
2012-09-10 2012-09-06 150.302 12,325 -616 0.00% 1,852,471
2012-09-05 2012-09-03 149.207 12,941 +821 0.00% 1,930,883
2012-09-04 2012-08-31 152.979 12,120 -2,054 0.00% 1,854,110
2012-09-03 2012-08-30 151.519 14,174 +2,054 0.00% 2,147,630
2012-08-17 2012-08-15 155.600 12,120 -288 0.00% 1,885,871
2012-08-16 2012-08-14 154.125 12,408 -2,441 0.00% 1,912,384
2012-08-13 2012-08-09 149.823 14,849 -1,627 0.00% 2,224,727
2012-08-10 2012-08-08 148.840 16,476 +407 0.00% 2,452,289
2012-08-09 2012-08-07 150.069 16,069 +2,034 0.00% 2,411,461
2012-08-08 2012-08-06 149.946 14,035 +1,627 0.00% 2,104,495
2012-08-06 2012-08-02 152.404 12,408 -813 0.00% 1,891,033
2012-08-03 2012-08-01 151.052 13,221 +813 0.00% 1,997,064
2012-08-01 2012-07-30 149.823 12,408 -813 0.00% 1,859,008
2012-07-27 2012-07-25 145.645 13,221 +813 0.00% 1,925,566
2012-07-24 2012-07-20 148.594 12,408 -813 0.00% 1,843,758
2012-07-23 2012-07-19 147.488 13,221 +813 0.00% 1,949,940
2012-07-03 2012-06-28 141.343 12,408 -2,034 0.00% 1,753,781
2012-06-29 2012-06-27 142.203 14,442 -2,237 0.00% 2,053,697
2012-06-21 2012-06-19 140.482 16,679 -2,034 0.00% 2,343,106
2012-06-20 2012-06-18 139.130 18,713 +3,254 0.00% 2,603,548
2012-06-15 2012-06-13 136.795 15,459 +2,034 0.00% 2,114,717
2012-06-13 2012-06-11 135.935 13,425 -407 0.00% 1,824,926
2012-06-12 2012-06-08 133.968 13,832 -813 0.00% 1,853,050
2012-06-08 2012-06-06 133.845 14,645 +2,034 0.00% 1,960,167
2012-06-06 2012-06-04 133.723 12,611 -407 0.00% 1,686,375
2012-06-04 2012-05-31 133.354 13,018 -610 0.00% 1,736,000
2012-06-01 2012-05-30 132.125 13,628 +610 0.00% 1,800,596
2012-05-28 2012-05-24 146.263 13,018 -407 0.00% 1,904,050
2012-05-25 2012-05-23 146.136 13,425 +395 0.00% 1,961,879
2012-05-17 2012-05-15 148.162 13,030 -394 0.00% 1,930,556
2012-05-16 2012-05-14 146.896 13,424 +394 0.00% 1,971,933
2012-05-14 2012-05-10 147.909 13,030 -394 0.00% 1,927,256
2012-05-11 2012-05-09 147.909 13,424 +394 0.00% 1,985,532
2012-05-04 2012-05-02 148.542 13,030 -394 0.00% 1,935,506
2012-05-03 2012-04-30 146.896 13,424 -2,369 0.00% 1,971,933
2012-04-25 2012-04-23 144.743 15,793 +394 0.00% 2,285,930
2012-04-19 2012-04-17 146.390 15,399 +1,580 0.00% 2,254,252
2012-04-16 2012-04-12 144.363 13,819 -2,369 0.00% 1,994,957
2012-04-11 2012-04-05 145.123 16,188 +2,369 0.00% 2,349,254
2012-04-10 2012-04-03 145.376 13,819 -1,974 0.00% 2,008,957
2012-04-03 2012-03-30 144.363 15,793 -790 0.00% 2,279,930
2012-03-28 2012-03-26 143.730 16,583 -790 0.00% 2,383,478
2012-03-27 2012-03-23 142.717 17,373 +1,580 0.00% 2,479,424
2012-03-26 2012-03-22 144.110 15,793 +394 0.00% 2,275,931
2012-03-23 2012-03-21 143.983 15,399 +395 0.00% 2,217,201
2012-03-21 2012-03-19 145.883 15,004 +395 0.00% 2,188,828
2012-03-15 2012-03-13 150.695 14,609 +1,185 0.00% 2,201,504
2012-03-13 2012-03-09 149.809 13,424 -395 0.00% 2,011,031
2012-03-12 2012-03-08 148.796 13,819 -395 0.00% 2,056,206
2012-03-08 2012-03-06 144.870 14,214 +395 0.00% 2,059,181
2012-03-02 2012-02-29 147.149 13,819 -1,185 0.00% 2,033,456
2012-03-01 2012-02-28 143.983 15,004 -395 0.00% 2,160,328
2012-02-21 2012-02-17 141.704 15,399 +198 0.00% 2,182,100
2012-02-20 2012-02-16 140.818 15,201 -1,185 0.00% 2,140,568
2012-02-16 2012-02-14 140.184 16,386 +790 0.00% 2,297,062
2012-02-01 2012-01-30 141.451 15,596 -197 0.00% 2,206,066
2012-01-31 2012-01-27 138.538 15,793 -1,975 0.00% 2,187,933
2012-01-27 2012-01-20 134.992 17,768 -592 0.00% 2,398,545
2012-01-26 2012-01-19 135.626 18,360 -592 0.00% 2,490,086
2012-01-20 2012-01-18 136.892 18,952 +987 0.00% 2,594,376
2012-01-18 2012-01-16 140.438 17,965 +3,751 0.00% 2,522,963
2012-01-17 2012-01-13 142.464 14,214 +790 0.00% 2,024,981
2012-01-16 2012-01-12 143.224 13,424 +987 0.00% 1,922,634
2012-01-13 2012-01-11 145.250 12,437 +2,566 0.00% 1,806,472
2012-01-12 2012-01-10 147.276 9,871 -395 0.00% 1,453,761
2012-01-11 2012-01-09 146.643 10,266 -987 0.00% 1,505,435
2012-01-10 2012-01-06 146.136 11,253 +1,579 0.00% 1,644,471
2012-01-06 2012-01-04 147.149 9,674 -592 0.00% 1,423,522
2012-01-05 2012-01-03 146.769 10,266 -395 0.00% 1,506,735
2011-12-14 2011-12-12 143.477 10,661 -7,502 0.00% 1,529,607
2011-12-12 2011-12-08 144.743 18,163 +1,975 0.00% 2,628,972
2011-12-09 2011-12-07 145.630 16,188 -593 0.00% 2,357,454
2011-12-08 2011-12-06 143.730 16,781 +198 0.00% 2,411,936
2011-12-07 2011-12-05 145.630 16,583 +790 0.00% 2,414,977
2011-12-06 2011-12-02 146.390 15,793 +2,961 0.00% 2,311,929
2011-12-05 2011-12-01 148.289 12,832 -790 0.00% 1,902,845
2011-12-02 2011-11-30 145.883 13,622 +1,974 0.00% 1,987,218
2011-12-01 2011-11-29 149.555 11,648 +395 0.00% 1,742,021
2011-11-29 2011-11-25 149.682 11,253 -2,369 0.00% 1,684,372
2011-11-28 2011-11-24 151.202 13,622 -395 0.00% 2,059,668
2011-11-25 2011-11-23 150.315 14,017 +2,369 0.00% 2,106,968
2011-11-23 2011-11-21 151.708 11,648 +395 0.00% 1,767,097
2011-11-21 2011-11-17 150.822 11,253 -395 0.00% 1,697,197
2011-11-18 2011-11-16 150.568 11,648 -789 0.00% 1,753,821
2011-11-01 2011-10-28 150.062 12,437 -2,369 0.00% 1,866,320
2011-10-31 2011-10-27 148.669 14,806 +2,763 0.00% 2,201,192
2011-10-28 2011-10-26 151.708 12,043 +395 0.00% 1,827,021
2011-10-25 2011-10-21 152.215 11,648 -2,171 0.00% 1,772,997
2011-10-20 2011-10-18 148.162 13,819 -395 0.00% 2,047,456
2011-10-19 2011-10-17 146.643 14,214 +395 0.00% 2,084,380
2011-10-18 2011-10-14 147.656 13,819 -395 0.00% 2,040,456
2011-10-17 2011-10-13 144.617 14,214 +2,764 0.00% 2,055,581
2011-10-14 2011-10-12 147.909 11,450 +592 0.00% 1,693,559
2011-10-13 2011-10-11 150.315 10,858 +3,159 0.00% 1,632,122
2011-10-07 2011-10-04 156.014 7,699 -3,238 0.00% 1,201,150
2011-10-06 2011-10-03 152.595 10,937 -395 0.00% 1,668,927
2011-10-04 2011-09-30 151.582 11,332 +1,461 0.00% 1,717,722
2011-10-03 2011-09-28 153.228 9,871 +197 0.00% 1,512,511
2011-09-30 2011-09-27 155.760 9,674 -789 0.00% 1,506,827
2011-09-28 2011-09-26 157.280 10,463 +197 0.00% 1,645,621
2011-09-27 2011-09-23 153.354 10,266 +987 0.00% 1,574,336
2011-09-19 2011-09-15 161.586 9,279 -789 0.00% 1,499,353
2011-09-16 2011-09-14 155.507 10,068 -1,185 0.00% 1,565,646
2011-09-15 2011-09-12 152.088 11,253 +395 0.00% 1,711,447
2011-09-14 2011-09-09 155.381 10,858 -790 0.00% 1,687,122
2011-09-12 2011-09-08 154.114 11,648 +395 0.00% 1,795,122
2011-09-05 2011-09-01 154.621 11,253 -395 0.00% 1,739,947
2011-09-02 2011-08-31 152.975 11,648 +1,185 0.00% 1,781,847
2011-09-01 2011-08-30 155.001 10,463 +789 0.00% 1,621,772
2011-08-31 2011-08-29 157.027 9,674 -789 0.00% 1,519,077
2011-08-30 2011-08-26 155.507 10,463 -790 0.00% 1,627,072
2011-08-26 2011-08-24 157.220 11,253 +395 0.00% 1,769,198
2011-08-25 2011-08-23 157.092 10,858 -672 0.00% 1,705,707
2011-08-17 2011-08-15 146.474 11,530 +782 0.00% 1,688,850
2011-08-15 2011-08-11 146.602 10,748 +390 0.00% 1,575,682
2011-08-05 2011-08-03 156.708 10,358 -390 0.00% 1,623,186
2011-08-04 2011-08-02 158.499 10,748 +781 0.00% 1,703,551
2011-08-02 2011-07-29 165.024 9,967 -391 0.00% 1,644,790
2011-08-01 2011-07-28 161.953 10,358 +391 0.00% 1,677,513
2011-07-28 2011-07-26 154.534 9,967 -195 0.00% 1,540,237
2011-07-21 2011-07-19 152.231 10,162 -2,932 0.00% 1,546,972
2011-07-20 2011-07-18 151.080 13,094 +782 0.00% 1,978,237
2011-07-11 2011-07-07 147.114 12,312 -782 0.00% 1,811,268
2011-07-08 2011-07-06 148.137 13,094 +587 0.00% 1,939,711
2011-07-07 2011-07-05 146.730 12,507 +781 0.00% 1,835,155
2011-06-29 2011-06-27 149.673 11,726 -2,736 0.00% 1,755,060
2011-06-17 2011-06-15 145.707 14,462 -8,012 0.00% 2,107,212
2011-06-02 2011-05-31 142.125 22,474 -391 0.00% 3,194,116
2011-05-06 2011-05-04 144.636 22,865 +620 0.00% 3,307,104
2011-04-26 2011-04-20 141.612 22,245 +1,140 0.00% 3,150,156
2011-04-20 2011-04-18 142.795 21,105 -380 0.00% 3,013,694
2011-04-15 2011-04-13 141.217 21,485 -380 0.00% 3,034,056
2011-04-14 2011-04-12 139.114 21,865 -2,852 0.00% 3,041,719
2011-04-08 2011-04-06 138.851 24,717 -1,902 0.00% 3,431,971
2011-04-07 2011-04-04 137.536 26,619 +1,522 0.00% 3,661,064
2011-04-06 2011-04-01 136.747 25,097 +190 0.00% 3,431,935
2011-03-31 2011-03-29 135.300 24,907 -761 0.00% 3,369,929
2011-03-30 2011-03-28 133.723 25,668 -760 0.00% 3,432,392
2011-03-24 2011-03-22 134.512 26,428 -1,902 0.00% 3,554,871
2011-03-22 2011-03-18 131.882 28,330 +1,902 0.00% 3,736,211
2011-03-21 2011-03-17 134.249 26,428 -1,902 0.00% 3,547,921
2011-03-18 2011-03-16 134.512 28,330 +1,902 0.00% 3,810,712
2011-03-03 2011-03-01 134.643 26,428 +1,901 0.00% 3,558,346
2011-02-22 2011-02-18 133.723 24,527 -761 0.00% 3,279,815
2011-02-09 2011-02-07 131.356 25,288 -1,521 0.00% 3,321,727
2011-02-08 2011-02-02 131.882 26,809 +1,141 0.00% 3,535,619
2011-02-07 2011-01-31 129.909 25,668 +380 0.00% 3,334,517
2011-01-28 2011-01-26 129.778 25,288 -1,521 0.00% 3,281,826
2011-01-25 2011-01-21 129.515 26,809 +381 0.00% 3,472,168
2011-01-24 2011-01-20 130.304 26,428 +380 0.00% 3,443,673
2011-01-18 2011-01-14 129.909 26,048 +760 0.00% 3,383,882
2011-01-10 2011-01-06 130.172 25,288 +951 0.00% 3,291,801
2011-01-05 2011-01-03 130.172 24,337 -1,141 0.00% 3,168,007
2010-12-23 2010-12-21 130.435 25,478 -190 0.00% 3,323,234
2010-12-22 2010-12-20 129.252 25,668 +1,141 0.00% 3,317,642
2010-12-21 2010-12-17 128.463 24,527 -190 0.00% 3,150,815
2010-12-20 2010-12-16 129.384 24,717 +3,993 0.00% 3,197,973
2010-12-17 2010-12-15 130.830 20,724 -3,043 0.00% 2,711,319
2010-12-15 2010-12-13 132.802 23,767 -1,901 0.00% 3,156,310
2010-12-14 2010-12-10 131.487 25,668 -4,183 0.00% 3,375,017
2010-12-10 2010-12-08 130.698 29,851 +10,267 0.00% 3,901,478
2010-11-15 2010-11-11 135.037 19,584 -1,331 0.00% 2,644,574
2010-11-12 2010-11-10 133.591 20,915 +381 0.00% 2,794,059
2010-11-08 2010-11-04 133.460 20,534 -1,902 0.00% 2,740,460
2010-10-27 2010-10-25 133.197 22,436 -1,901 0.00% 2,988,401
2010-10-22 2010-10-20 131.224 24,337 -3,803 0.00% 3,193,607
2010-10-21 2010-10-19 129.647 28,140 +761 0.00% 3,648,253
2010-10-18 2010-10-14 129.121 27,379 -380 0.00% 3,535,192
2010-10-15 2010-10-13 129.384 27,759 -5,704 0.00% 3,591,558
2010-10-13 2010-10-11 126.754 33,463 -1,902 0.00% 4,241,562
2010-10-08 2010-10-06 124.256 35,365 -1,901 0.00% 4,394,297
2010-10-06 2010-10-04 123.730 37,266 +3,803 0.00% 4,610,907
2010-10-04 2010-09-29 124.650 33,463 +17,492 0.00% 4,171,163
2010-09-29 2010-09-27 124.913 15,971 +1,901 0.00% 1,994,985
2010-09-06 2010-09-02 124.256 14,070 -1,901 0.00% 1,748,275
2010-09-02 2010-08-31 124.256 15,971 -1,901 0.00% 1,984,485
2010-08-26 2010-08-24 126.302 17,872 +233 0.00% 2,257,270
2010-08-20 2010-08-18 126.435 17,639 -750 0.00% 2,230,192
2010-08-06 2010-08-04 126.835 18,389 +1,876 0.00% 2,332,368
2010-08-05 2010-08-03 125.636 16,513 +1,877 0.00% 2,074,626
2010-07-27 2010-07-23 124.304 14,636 -7,506 0.00% 1,819,307
2010-07-26 2010-07-22 124.970 22,142 -375 0.00% 2,767,080
2010-07-06 2010-07-02 122.572 22,517 -751 0.00% 2,759,945
2010-06-24 2010-06-22 122.039 23,268 +751 0.00% 2,839,596
2010-06-22 2010-06-18 123.105 22,517 +1,876 0.00% 2,771,945
2010-06-14 2010-06-10 122.971 20,641 -751 0.00% 2,538,251
2010-06-09 2010-06-07 122.039 21,392 +3,753 0.00% 2,610,652
2010-06-03 2010-06-01 123.904 17,639 +7,881 0.00% 2,185,541
2010-06-01 2010-05-28 122.705 9,758 +751 0.00% 1,197,354
2010-05-24 2010-05-19 127.901 9,007 -1,876 0.00% 1,152,003
2010-05-20 2010-05-18 126.036 10,883 -1,126 0.00% 1,371,645
2010-05-19 2010-05-17 122.305 12,009 +1,126 0.00% 1,468,762
2010-05-14 2010-05-12 119.774 10,883 -751 0.00% 1,303,498
2010-05-13 2010-05-11 119.241 11,634 +2,627 0.00% 1,387,248
2010-04-27 2010-04-23 133.514 9,007 +271 0.00% 1,202,564
2010-03-11 2010-03-09 124.861 8,736 -728 0.00% 1,090,783
2010-03-04 2010-03-02 123.762 9,464 -546 0.00% 1,171,282
2010-03-03 2010-03-01 121.976 10,010 -1,092 0.00% 1,220,981
2010-02-26 2010-02-24 119.916 11,102 -728 0.00% 1,331,305
2010-02-19 2010-02-17 119.092 11,830 -364 0.00% 1,408,853
2010-02-12 2010-02-10 119.916 12,194 +728 0.00% 1,462,253
2010-02-10 2010-02-08 119.504 11,466 -16,380 0.00% 1,370,229
2010-02-09 2010-02-05 118.267 27,846 -3,640 0.00% 3,293,274
2010-02-04 2010-02-02 118.130 31,486 +3,640 0.00% 3,719,443
2010-01-27 2010-01-25 119.366 27,846 -3,640 0.00% 3,323,874
2010-01-25 2010-01-21 117.718 31,486 -364 0.00% 3,706,468
2010-01-22 2010-01-20 116.894 31,850 +364 0.00% 3,723,068
2010-01-20 2010-01-18 117.718 31,486 -3,641 0.00% 3,706,468
2010-01-18 2010-01-14 118.679 35,127 -3,640 0.00% 4,168,855
2010-01-15 2010-01-13 118.679 38,767 -3,640 0.00% 4,600,848
2010-01-12 2010-01-08 117.855 42,407 -728 0.01% 4,997,891
2010-01-06 2010-01-04 116.894 43,135 -7,280 0.01% 5,042,214
2009-12-23 2009-12-21 114.833 50,415 -728 0.01% 5,789,326
2009-12-22 2009-12-18 115.520 51,143 +1,092 0.01% 5,908,050
2009-12-15 2009-12-11 116.070 50,051 -1,456 0.01% 5,809,402
2009-12-14 2009-12-10 115.795 51,507 +728 0.01% 5,964,249
2009-11-19 2009-11-17 115.383 50,779 +364 0.01% 5,859,025
2009-11-02 2009-10-29 114.147 50,415 +728 0.01% 5,754,701
2009-10-30 2009-10-28 114.284 49,687 -728 0.01% 5,678,427
2009-10-27 2009-10-22 114.147 50,415 +7,280 0.01% 5,754,701
2009-10-21 2009-10-19 115.658 43,135 -1,092 0.01% 4,988,889
2009-10-14 2009-10-12 115.108 44,227 +3,640 0.01% 5,090,887
2009-10-13 2009-10-09 115.245 40,587 +364 0.01% 4,677,468
2009-10-12 2009-10-08 115.658 40,223 -1,456 0.01% 4,652,094
2009-10-09 2009-10-07 116.207 41,679 -1,092 0.01% 4,843,392
2009-10-08 2009-10-06 114.421 42,771 +1,820 0.01% 4,893,914
2009-10-06 2009-10-02 114.971 40,951 +364 0.01% 4,708,168
2009-10-02 2009-09-29 115.520 40,587 +364 0.01% 4,688,618
2009-09-30 2009-09-28 116.207 40,223 -1,820 0.01% 4,674,194
2009-09-22 2009-09-18 116.619 42,043 +1,456 0.01% 4,903,016
2009-09-21 2009-09-17 117.443 40,587 -364 0.01% 4,766,669
2009-09-18 2009-09-16 117.031 40,951 -364 0.01% 4,792,543
2009-09-16 2009-09-14 117.169 41,315 -1,820 0.01% 4,840,818
2009-09-11 2009-09-09 116.894 43,135 +728 0.01% 5,042,214
2009-09-08 2009-09-04 117.993 42,407 +1,092 0.01% 5,003,716
2009-09-03 2009-09-01 121.777 41,315 +585 0.01% 5,031,212
2009-09-01 2009-08-28 122.334 40,730 -1,435 0.01% 4,982,672
2009-08-31 2009-08-27 121.777 42,165 +1,076 0.01% 5,134,722
2009-08-26 2009-08-24 121.498 41,089 -359 0.01% 4,992,240
2009-08-24 2009-08-20 120.802 41,448 -4,306 0.01% 5,006,983
2009-08-21 2009-08-19 118.990 45,754 +718 0.01% 5,444,279
2009-08-20 2009-08-18 119.826 45,036 -3,589 0.01% 5,396,494
2009-08-18 2009-08-14 119.966 48,625 -3,588 0.01% 5,833,325
2009-08-17 2009-08-13 120.384 52,213 -1,794 0.01% 6,285,586
2009-08-13 2009-08-11 120.662 54,007 -7,895 0.01% 6,516,604
2009-08-07 2009-08-05 117.597 61,902 +4,665 0.01% 7,279,483
2009-08-06 2009-08-04 118.015 57,237 +3,588 0.01% 6,754,819
2009-08-04 2009-07-31 119.130 53,649 -1,435 0.01% 6,391,182
2009-08-03 2009-07-30 119.687 55,084 -359 0.01% 6,592,833
2009-07-31 2009-07-29 117.876 55,443 +1,794 0.01% 6,535,375
2009-07-30 2009-07-28 119.826 53,649 -11,124 0.01% 6,428,557
2009-07-29 2009-07-27 119.130 64,773 -1,077 0.01% 7,716,379
2009-07-28 2009-07-24 117.458 65,850 +11,843 0.01% 7,734,581
2009-07-27 2009-07-23 118.015 54,007 -539 0.01% 6,373,630
2009-07-24 2009-07-22 117.458 54,546 +4,307 0.01% 6,406,840
2009-07-23 2009-07-21 117.597 50,239 +4,126 0.01% 5,907,950
2009-07-21 2009-07-17 118.433 46,113 +1,077 0.01% 5,461,296
2009-07-20 2009-07-16 118.990 45,036 +2,871 0.01% 5,358,844
2009-07-15 2009-07-13 118.712 42,165 -718 0.01% 5,005,473
2009-07-10 2009-07-08 118.712 42,883 +3,589 0.01% 5,090,708
2009-07-08 2009-07-06 118.294 39,294 +3,588 0.01% 4,648,227
2009-07-07 2009-07-03 118.294 35,706 +3,589 0.00% 4,223,790
2009-07-06 2009-07-02 118.572 32,117 +717 0.00% 3,808,184
2009-07-03 2009-06-30 120.105 31,400 +359 0.00% 3,771,293
2009-07-02 2009-06-29 120.802 31,041 -3,588 0.00% 3,749,801
2009-06-30 2009-06-26 121.777 34,629 +3,588 0.00% 4,217,012
2009-06-26 2009-06-24 121.220 31,041 -359 0.00% 3,762,776
2009-06-25 2009-06-23 120.523 31,400 -4,306 0.00% 3,784,419
2009-06-24 2009-06-22 119.408 35,706 +359 0.00% 4,263,590
2009-06-23 2009-06-19 121.916 35,347 -718 0.00% 4,309,372
2009-06-19 2009-06-17 122.056 36,065 -16,148 0.00% 4,401,933
2009-06-12 2009-06-10 119.130 52,213 -7,895 0.01% 6,220,112
2009-06-11 2009-06-09 116.900 60,108 -1,794 0.01% 7,026,639
2009-06-10 2009-06-08 115.646 61,902 -718 0.01% 7,158,733
2009-06-09 2009-06-05 115.507 62,620 +1,794 0.01% 7,233,042
2009-06-08 2009-06-04 115.925 60,826 -717 0.01% 7,051,248
2009-06-05 2009-06-03 115.786 61,543 +2,512 0.01% 7,125,791
2009-06-04 2009-06-02 116.343 59,031 -539 0.01% 6,867,838
2009-06-03 2009-06-01 115.925 59,570 +8,613 0.01% 6,905,646
2009-06-02 2009-05-29 116.204 50,957 +2,871 0.01% 5,921,385
2009-06-01 2009-05-27 117.040 48,086 -1,436 0.01% 5,627,965
2009-05-29 2009-05-26 116.482 49,522 +1,436 0.01% 5,768,433
2009-05-27 2009-05-25 116.900 48,086 +1,435 0.01% 5,621,265
2009-05-26 2009-05-22 117.318 46,651 -359 0.01% 5,473,013
2009-05-22 2009-05-20 116.900 47,010 +1,795 0.01% 5,495,480
2009-05-21 2009-05-19 117.179 45,215 +1,435 0.01% 5,298,244
2009-05-20 2009-05-18 119.130 43,780 -718 0.01% 5,215,492
2009-05-19 2009-05-15 118.015 44,498 +359 0.01% 5,251,427
2009-05-15 2009-05-13 117.040 44,139 +718 0.01% 5,166,009
2009-05-14 2009-05-12 118.154 43,421 +2,512 0.01% 5,130,375
2009-05-13 2009-05-11 117.179 40,909 +3,588 0.01% 4,793,672
2009-05-12 2009-05-08 118.015 37,321 -2,332 0.00% 4,404,434
2009-05-11 2009-05-07 118.851 39,653 +2,871 0.01% 4,712,794
2009-05-08 2009-05-06 120.523 36,782 +717 0.00% 4,433,073
2009-05-07 2009-05-05 121.220 36,065 +8,972 0.00% 4,371,783
2009-05-06 2009-05-04 130.668 27,093 +5,562 0.00% 3,540,189
2009-05-05 2009-04-30 131.965 21,531 +534 0.00% 2,841,330
2009-04-30 2009-04-28 132.253 20,997 -3,471 0.00% 2,776,911
2009-04-23 2009-04-21 134.270 24,468 -347 0.00% 3,285,311
2009-04-22 2009-04-20 131.532 24,815 +1,215 0.00% 3,263,977
2009-04-21 2009-04-17 130.956 23,600 -694 0.00% 3,090,566
2009-04-16 2009-04-14 130.956 24,294 +347 0.00% 3,181,449
2009-04-14 2009-04-08 132.397 23,947 -1,736 0.00% 3,170,507
2009-04-08 2009-04-06 130.380 25,683 -1,041 0.00% 3,348,547
2009-04-07 2009-04-03 128.075 26,724 +6,247 0.00% 3,422,672
2009-04-06 2009-04-02 131.244 20,477 +2,083 0.00% 2,687,490
2009-04-03 2009-04-01 131.532 18,394 +1,735 0.00% 2,419,408
2009-03-31 2009-03-27 131.532 16,659 +3,471 0.00% 2,191,199
2009-03-12 2009-03-10 133.117 13,188 -3,818 0.00% 1,755,549
2009-03-11 2009-03-09 129.804 17,006 +347 0.00% 2,207,441
2009-03-03 2009-02-27 138.304 16,659 -347 0.00% 2,303,999
2009-03-02 2009-02-26 135.566 17,006 +347 0.00% 2,305,440
2009-02-26 2009-02-24 139.744 16,659 -2,777 0.00% 2,327,999
2009-02-18 2009-02-16 135.422 19,436 -347 0.00% 2,632,066
2009-02-17 2009-02-13 130.812 19,783 -1,561 0.00% 2,587,856
2009-02-10 2009-02-06 128.651 21,344 -1,736 0.00% 2,745,929
2009-02-09 2009-02-05 125.482 23,080 +347 0.00% 2,896,117
2009-02-05 2009-02-03 126.778 22,733 -347 0.00% 2,882,050
2009-02-04 2009-02-02 127.787 23,080 +3,992 0.00% 2,949,317
2009-01-29 2009-01-22 129.660 19,088 -1,736 0.00% 2,474,942
2009-01-23 2009-01-21 132.397 20,824 +1,388 0.00% 2,757,032
2009-01-21 2009-01-19 128.219 19,436 +348 0.00% 2,492,063
2009-01-20 2009-01-16 127.210 19,088 -1,736 0.00% 2,428,193
2009-01-14 2009-01-12 125.338 20,824 -6,247 0.00% 2,610,030
2009-01-12 2009-01-08 121.304 27,071 -347 0.00% 3,283,813
2009-01-09 2009-01-07 118.422 27,418 +3,818 0.00% 3,246,906
2009-01-07 2009-01-05 120.872 23,600 +4,164 0.00% 2,852,568
2009-01-06 2009-01-02 123.177 19,436 +348 0.00% 2,394,060
2009-01-05 2008-12-31 125.338 19,088 -2,083 0.00% 2,392,444
2009-01-02 2008-12-29 123.897 21,171 -3,470 0.00% 2,623,022
2008-12-29 2008-12-22 116.694 24,641 -1,389 0.00% 2,875,447
2008-12-23 2008-12-19 115.253 26,030 +2,777 0.00% 3,000,034
2008-12-22 2008-12-18 120.007 23,253 +347 0.00% 2,790,526
2008-12-19 2008-12-17 121.304 22,906 +6,941 0.00% 2,778,583
2008-12-17 2008-12-15 124.617 15,965 -3,123 0.00% 1,989,514
2008-12-16 2008-12-12 121.160 19,088 +347 0.00% 2,312,696
2008-12-15 2008-12-11 122.024 18,741 +1,735 0.00% 2,286,853
2008-12-12 2008-12-10 124.905 17,006 +1,388 0.00% 2,124,141
2008-12-10 2008-12-08 128.507 15,618 -1,735 0.00% 2,007,023
2008-12-09 2008-12-05 124.473 17,353 -2,083 0.00% 2,159,983
2008-12-08 2008-12-04 122.024 19,436 +3,818 0.00% 2,371,660
2008-12-05 2008-12-03 125.338 15,618 -3,818 0.00% 1,957,522
2008-12-04 2008-12-02 121.304 19,436 +2,777 0.00% 2,357,659
2008-12-02 2008-11-28 125.338 16,659 +347 0.00% 2,087,999
2008-12-01 2008-11-27 123.897 16,312 +694 0.00% 2,021,007
2008-11-27 2008-11-25 127.643 15,618 -4,165 0.00% 1,993,523
2008-11-25 2008-11-21 122.456 19,783 -347 0.00% 2,422,552
2008-11-20 2008-11-18 121.016 20,130 +2,083 0.00% 2,436,044
2008-11-19 2008-11-17 125.049 18,047 -3,471 0.00% 2,256,768
2008-11-18 2008-11-14 123.321 21,518 -347 0.00% 2,653,614
2008-11-14 2008-11-12 122.168 21,865 +694 0.00% 2,671,206
2008-11-13 2008-11-11 122.744 21,171 +3,818 0.00% 2,598,622
2008-11-12 2008-11-10 128.939 17,353 -1,735 0.00% 2,237,483
2008-11-11 2008-11-07 132.541 19,088 -2,777 0.00% 2,529,941
2008-11-10 2008-11-06 121.016 21,865 -1,388 0.00% 2,646,006
2008-11-07 2008-11-05 118.711 23,253 +5,900 0.00% 2,760,376
2008-11-06 2008-11-04 125.914 17,353 +1,735 0.00% 2,184,983
2008-11-05 2008-11-03 125.626 15,618 -347 0.00% 1,962,022
2008-11-04 2008-10-31 118.855 15,965 +2,082 0.00% 1,897,514
2008-10-29 2008-10-27 107.617 13,883 -1,041 0.00% 1,494,053
2008-10-27 2008-10-23 122.312 14,924 -1,041 0.00% 1,825,387
2008-10-23 2008-10-21 126.346 15,965 -1,735 0.00% 2,017,115
2008-10-22 2008-10-20 127.931 17,700 -694 0.00% 2,264,375
2008-10-21 2008-10-17 119.287 18,394 -694 0.00% 2,194,162
2008-10-20 2008-10-16 121.448 19,088 -2,083 0.00% 2,318,196
2008-10-17 2008-10-15 121.448 21,171 +1,388 0.00% 2,571,171
2008-10-16 2008-10-14 126.202 19,783 +4,859 0.00% 2,496,654
2008-10-15 2008-10-13 135.422 14,924 -1,735 0.00% 2,021,041
2008-10-14 2008-10-10 127.643 16,659 +2,429 0.00% 2,126,399
2008-10-06 2008-10-02 143.202 14,230 -1,735 0.00% 2,037,762
2008-10-03 2008-09-30 139.744 15,965 +1,735 0.00% 2,231,016
2008-09-26 2008-09-24 135.422 14,230 -1,735 0.00% 1,927,058
2008-09-25 2008-09-23 133.549 15,965 -1,735 0.00% 2,132,116
2008-09-24 2008-09-22 133.982 17,700 +1,735 0.00% 2,371,474
2008-09-23 2008-09-19 137.007 15,965 +2,430 0.00% 2,187,316
2008-09-22 2008-09-18 138.880 13,535 -1,736 0.00% 1,879,738
2008-09-19 2008-09-17 141.617 15,271 +1,736 0.00% 2,162,634
2008-09-12 2008-09-10 146.227 13,535 -1,736 0.00% 1,979,185
2008-09-09 2008-09-05 144.975 15,271 +187 0.00% 2,213,908
2008-09-05 2008-09-03 145.558 15,084 -1,714 0.00% 2,195,598
2008-09-04 2008-09-02 145.558 16,798 +1,714 0.00% 2,445,084
2008-09-03 2008-09-01 145.850 15,084 -3,428 0.00% 2,199,998
2008-09-02 2008-08-29 145.121 18,512 +3,428 0.00% 2,686,471
2008-08-14 2008-08-12 145.850 15,084 -1,714 0.00% 2,199,998
2008-08-13 2008-08-11 145.996 16,798 +1,714 0.00% 2,452,434
2008-08-12 2008-08-08 140.745 15,084 -343 0.00% 2,122,998
2008-08-08 2008-08-05 135.494 15,427 -685 0.00% 2,090,273
2008-07-14 2008-07-10 134.911 16,112 +342 0.00% 2,173,686
2008-07-10 2008-07-08 134.473 15,770 +343 0.00% 2,120,647
2008-07-08 2008-07-04 136.370 15,427 -343 0.00% 2,103,773
2008-07-07 2008-07-03 136.515 15,770 -3,771 0.00% 2,152,847
2008-07-04 2008-07-02 134.765 19,541 +343 0.00% 2,633,446
2008-06-24 2008-06-20 137.828 19,198 -343 0.00% 2,646,022
2008-06-20 2008-06-18 136.953 19,541 +343 0.00% 2,676,197
2008-06-19 2008-06-17 138.557 19,198 +343 0.00% 2,660,022
2008-06-18 2008-06-16 139.432 18,855 -343 0.00% 2,628,997
2008-06-10 2008-06-05 142.787 19,198 -1,714 0.00% 2,741,223
2008-06-06 2008-06-04 140.307 20,912 -1,028 0.00% 2,934,110
2008-06-05 2008-06-03 138.557 21,940 -3,086 0.00% 3,039,947
2008-06-04 2008-06-02 136.078 25,026 -685 0.00% 3,405,484
2008-06-03 2008-05-30 137.390 25,711 -1,029 0.00% 3,532,446
2008-06-02 2008-05-29 138.266 26,740 -343 0.00% 3,697,221
2008-05-30 2008-05-28 137.099 27,083 -2,057 0.00% 3,713,046
2008-05-29 2008-05-27 136.515 29,140 -342 0.00% 3,978,058
2008-05-28 2008-05-26 135.494 29,482 -3,771 0.00% 3,994,647
2008-05-26 2008-05-22 132.140 33,253 +1,714 0.00% 4,394,047
2008-05-23 2008-05-21 133.307 31,539 -3,086 0.00% 4,204,359
2008-05-21 2008-05-19 131.994 34,625 -1,714 0.00% 4,570,293
2008-05-20 2008-05-16 132.723 36,339 +8,228 0.00% 4,823,031
2008-05-19 2008-05-15 134.473 28,111 +4,114 0.00% 3,780,184
2008-05-15 2008-05-13 137.099 23,997 -3,086 0.00% 3,289,959
2008-05-14 2008-05-09 134.036 27,083 -3,599 0.00% 3,630,095
2008-05-13 2008-05-08 132.432 30,682 -2,229 0.00% 4,063,266
2008-05-09 2008-05-07 131.848 32,911 +10,285 0.00% 4,339,256
2008-05-08 2008-05-06 137.099 22,626 +686 0.00% 3,101,997
2008-05-07 2008-05-05 145.627 21,940 +1,028 0.00% 3,195,047
2008-05-06 2008-05-02 146.378 20,912 +1,283 0.00% 3,061,057
2008-05-02 2008-04-29 146.679 19,629 -2,662 0.00% 2,879,154
2008-04-29 2008-04-25 143.973 22,291 -333 0.00% 3,209,312
2008-04-28 2008-04-24 144.124 22,624 +7,985 0.00% 3,260,655
2008-04-25 2008-04-23 145.777 14,639 +333 0.00% 2,134,028
2008-04-18 2008-04-16 147.129 14,306 -1,664 0.00% 2,104,834
2008-04-14 2008-04-10 147.280 15,970 -998 0.00% 2,352,057
2008-04-11 2008-04-09 146.378 16,968 -4,824 0.00% 2,483,742
2008-04-10 2008-04-08 141.719 21,792 +2,994 0.00% 3,088,344
2008-04-09 2008-04-07 142.471 18,798 -499 0.00% 2,678,162
2008-04-08 2008-04-03 141.268 19,297 -4,657 0.00% 2,726,054
2008-04-07 2008-04-02 141.869 23,954 +3,493 0.00% 3,398,341
2008-04-03 2008-04-01 146.228 20,461 +1,830 0.00% 2,991,965
2008-04-02 2008-03-31 147.731 18,631 +1,663 0.00% 2,752,368
2008-04-01 2008-03-28 149.233 16,968 -998 0.00% 2,532,193
2008-03-28 2008-03-26 147.280 17,966 +1,664 0.00% 2,646,027
2008-03-27 2008-03-25 148.332 16,302 +2,661 0.00% 2,418,104
2008-03-26 2008-03-20 151.488 13,641 -1,663 0.00% 2,066,444
2008-03-18 2008-03-14 148.181 15,304 -1,664 0.00% 2,267,769
2008-03-17 2008-03-13 139.765 16,968 +333 0.00% 2,371,540
2008-03-13 2008-03-11 140.817 16,635 -3,992 0.00% 2,342,498
2008-03-12 2008-03-10 133.754 20,627 +2,661 0.00% 2,758,944
2008-03-11 2008-03-07 129.245 17,966 +1,331 0.00% 2,322,024
2008-03-06 2008-03-04 133.754 16,635 -1,996 0.00% 2,224,998
2008-03-04 2008-02-29 133.453 18,631 +1,996 0.00% 2,486,371
2008-02-25 2008-02-21 132.401 16,635 -333 0.00% 2,202,498
2008-02-19 2008-02-15 136.159 16,968 +333 0.00% 2,310,339
2008-02-18 2008-02-14 135.107 16,635 -3,327 0.00% 2,247,498
2008-02-13 2008-02-11 129.696 19,962 +3,327 0.00% 2,588,998
2008-02-11 2008-02-04 134.806 16,635 -4,991 0.00% 2,242,498
2008-02-04 2008-01-31 133.604 21,626 -332 0.00% 2,889,315
2008-01-29 2008-01-25 131.199 21,958 -1,664 0.00% 2,880,872
2008-01-24 2008-01-22 129.997 23,622 +1,664 0.00% 3,070,787
2008-01-23 2008-01-21 131.349 21,958 +1,996 0.00% 2,884,172
2008-01-22 2008-01-18 136.760 19,962 -1,664 0.00% 2,729,998
2008-01-21 2008-01-17 135.257 21,626 +1,664 0.00% 2,925,065
2008-01-17 2008-01-15 133.453 19,962 -998 0.00% 2,663,998
2008-01-08 2008-01-04 136.760 20,960 -1,996 0.00% 2,866,484
2008-01-07 2008-01-03 132.702 22,956 +332 0.00% 3,046,308
2008-01-03 2007-12-31 134.806 22,624 +998 0.00% 3,049,852
2007-12-28 2007-12-24 133.754 21,626 -1,996 0.00% 2,892,565
2007-12-21 2007-12-19 130.899 23,622 -3,659 0.00% 3,092,087
2007-12-20 2007-12-18 126.540 27,281 -2,329 0.00% 3,452,147
2007-12-19 2007-12-17 119.327 29,610 +3,659 0.00% 3,533,262
2007-12-18 2007-12-14 123.084 25,951 +4,991 0.00% 3,194,147
2007-12-17 2007-12-13 123.234 20,960 +1,996 0.00% 2,582,986
2007-12-14 2007-12-12 125.639 18,964 +665 0.00% 2,382,611
2007-12-13 2007-12-11 130.147 18,299 -332 0.00% 2,381,563
2007-12-12 2007-12-10 126.991 18,631 +998 0.00% 2,365,973
2007-12-07 2007-12-05 128.043 17,633 -3,993 0.00% 2,257,785
2007-12-06 2007-12-04 125.188 21,626 -3,327 0.00% 2,707,311
2007-12-05 2007-12-03 124.436 24,953 -1,397 0.00% 3,105,060
2007-12-04 2007-11-30 122.182 26,350 +1,065 0.00% 3,219,497
2007-12-03 2007-11-29 121.581 25,285 -3,660 0.00% 3,074,173
2007-11-28 2007-11-26 118.725 28,945 -333 0.00% 3,436,509
2007-11-27 2007-11-23 115.870 29,278 +3,327 0.00% 3,392,444
2007-11-23 2007-11-21 116.621 25,951 +666 0.00% 3,026,444
2007-11-16 2007-11-14 121.731 25,285 -3,327 0.00% 3,077,973
2007-11-15 2007-11-13 121.280 28,612 +2,994 0.00% 3,470,073
2007-11-13 2007-11-09 118.124 25,618 -333 0.00% 3,026,110
2007-11-12 2007-11-08 117.974 25,951 +333 0.00% 3,061,545
2007-11-09 2007-11-07 119.928 25,618 -1,663 0.00% 3,072,310
2007-11-08 2007-11-06 119.327 27,281 -333 0.00% 3,255,350
2007-11-07 2007-11-05 116.922 27,614 +333 0.00% 3,228,686
2007-11-05 2007-11-01 118.725 27,281 +4,990 0.00% 3,238,950
2007-11-01 2007-10-30 119.176 22,291 -333 0.00% 2,656,560
2007-10-31 2007-10-29 118.275 22,624 -332 0.00% 2,675,845
2007-10-23 2007-10-18 117.974 22,956 -1,997 0.00% 2,708,213
2007-10-18 2007-10-16 116.471 24,953 -332 0.00% 2,906,306
2007-10-16 2007-10-12 116.922 25,285 +1,663 0.00% 2,956,374
2007-10-15 2007-10-11 117.824 23,622 +2,329 0.00% 2,783,233
2007-10-11 2007-10-09 118.275 21,293 -333 0.00% 2,518,422
2007-10-09 2007-10-05 118.124 21,626 +3,660 0.00% 2,554,557
2007-10-08 2007-10-04 117.974 17,966 -333 0.00% 2,119,522
2007-09-21 2007-09-19 122.483 18,299 -1,663 0.00% 2,241,310
2007-09-19 2007-09-17 119.477 19,962 -3,327 0.00% 2,384,998
2007-09-18 2007-09-14 119.777 23,289 -3,327 0.00% 2,789,498
2007-09-11 2007-09-07 120.921 26,616 +56 0.00% 3,218,433
2007-09-10 2007-09-06 120.159 26,560 -328 0.00% 3,191,411
2007-09-04 2007-08-31 119.244 26,888 -1,639 0.00% 3,206,223
2007-09-03 2007-08-30 118.176 28,527 -3,607 0.00% 3,371,214
2007-08-30 2007-08-28 116.346 32,134 +1,639 0.00% 3,738,676
2007-08-29 2007-08-27 116.499 30,495 +6,558 0.00% 3,552,634
2007-08-28 2007-08-24 116.651 23,937 +1,968 0.00% 2,792,284
2007-08-27 2007-08-23 119.549 21,969 -1,640 0.00% 2,626,363
2007-08-23 2007-08-21 116.194 23,609 +1,640 0.00% 2,743,222
2007-08-16 2007-08-14 119.244 21,969 -1,968 0.00% 2,619,663
2007-08-14 2007-08-10 116.499 23,937 -3,279 0.00% 2,788,634
2007-08-13 2007-08-09 116.346 27,216 +328 0.00% 3,166,484
2007-08-07 2007-08-03 117.719 26,888 +1,640 0.00% 3,165,223
2007-08-03 2007-08-01 117.566 25,248 +3,279 0.00% 2,968,314
2007-08-02 2007-07-31 118.939 21,969 +1,311 0.00% 2,612,964
2007-07-17 2007-07-13 120.006 20,658 +2,132 0.00% 2,479,085
2007-07-03 2007-06-28 121.988 18,526 -2,132 0.00% 2,259,957
2007-06-29 2007-06-27 120.616 20,658 -3,279 0.00% 2,491,685
2007-06-27 2007-06-25 117.414 23,937 +3,279 0.00% 2,810,534
2007-06-26 2007-06-22 120.159 20,658 0.00% 2,482,235

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