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: NEW REGION SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 89,634 +0 0.00% 7,600,963
2025-10-13 2025-10-09 84.350 89,634 +0 0.00% 7,560,628
2025-10-10 2025-10-08 83.200 89,634 +0 0.00% 7,457,549
2025-10-09 2025-10-06 83.850 89,634 +0 0.00% 7,515,811
2025-10-08 2025-10-03 84.550 89,634 +0 0.00% 7,578,555
2025-10-06 2025-10-02 84.950 89,634 -8,000 0.00% 7,614,408
2025-10-03 2025-09-30 84.500 97,634 +5,000 0.00% 8,250,073
2025-10-02 2025-09-29 84.900 92,634 +3,000 0.00% 7,864,627
2025-09-29 2025-09-25 85.100 89,634 +1,000 0.00% 7,627,853
2025-09-23 2025-09-19 85.950 88,634 +1,000 0.00% 7,618,092
2025-09-16 2025-09-12 87.850 87,634 -1,000 0.00% 7,698,647
2025-09-15 2025-09-11 87.300 88,634 -1,000 0.00% 7,737,748
2025-09-02 2025-08-29 92.287 89,634 +1,000 0.00% 8,272,073
2025-09-01 2025-08-28 92.339 88,634 +2,725 0.00% 8,184,358
2025-08-27 2025-08-25 93.216 85,909 -969 0.00% 8,008,074
2025-08-26 2025-08-22 92.648 86,878 -485 0.00% 8,049,101
2025-08-25 2025-08-21 92.236 87,363 +3,392 0.00% 8,057,982
2025-08-20 2025-08-18 91.256 83,971 +3,369 0.00% 7,662,816
2025-08-12 2025-08-08 89.656 80,602 +484 0.00% 7,226,481
2025-08-11 2025-08-07 88.676 80,118 -4,846 0.00% 7,104,561
2025-08-06 2025-08-04 88.212 84,964 +969 0.00% 7,494,839
2025-07-30 2025-07-28 89.553 83,995 -1,938 0.00% 7,522,019
2025-07-25 2025-07-23 90.121 85,933 +10,662 0.00% 7,744,335
2025-07-24 2025-07-22 89.553 75,271 +969 0.00% 6,740,757
2025-07-15 2025-07-11 89.760 74,302 +1,938 0.00% 6,669,312
2025-07-10 2025-07-08 88.728 72,364 -2,907 0.00% 6,420,698
2025-07-07 2025-07-03 89.089 75,271 +969 0.00% 6,705,810
2025-06-20 2025-06-18 89.502 74,302 +1,938 0.00% 6,650,147
2025-06-19 2025-06-17 89.811 72,364 +3,393 0.00% 6,499,091
2025-06-17 2025-06-13 90.688 68,971 +969 0.00% 6,254,846
2025-06-10 2025-06-06 90.688 68,002 -969 0.00% 6,166,970
2025-06-09 2025-06-05 94.672 68,971 -9,693 0.00% 6,529,626
2025-06-06 2025-06-04 94.301 78,664 -366 0.00% 7,418,061
2025-05-29 2025-05-27 94.194 79,030 -4,711 0.00% 7,444,187
2025-05-23 2025-05-21 93.505 83,741 -942 0.00% 7,830,166
2025-05-22 2025-05-20 93.505 84,683 -942 0.00% 7,918,247
2025-05-20 2025-05-16 91.063 85,625 -1,885 0.00% 7,797,310
2025-05-16 2025-05-14 90.214 87,510 -3,768 0.00% 7,894,662
2025-04-29 2025-04-25 85.810 91,278 +13,190 0.00% 7,832,548
2025-04-25 2025-04-23 86.022 78,088 -5,653 0.00% 6,717,292
2025-04-23 2025-04-17 88.675 83,741 -2,826 0.00% 7,425,770
2025-04-22 2025-04-16 88.357 86,567 +11,306 0.00% 7,648,804
2025-04-09 2025-04-07 83.581 75,261 -1,346 0.00% 6,290,388
2025-03-27 2025-03-25 86.818 76,607 +1,885 0.00% 6,650,873
2025-03-25 2025-03-21 88.675 74,722 +707 0.00% 6,626,006
2025-03-18 2025-03-14 88.622 74,015 -472 0.00% 6,559,385
2025-03-17 2025-03-13 87.773 74,487 -942 0.00% 6,537,970
2025-03-10 2025-03-06 87.243 75,429 -933 0.00% 6,580,624
2025-03-06 2025-03-04 84.377 76,362 -4,711 0.00% 6,443,196
2025-02-28 2025-02-26 83.846 81,073 +7,886 0.00% 6,797,673
2025-02-25 2025-02-21 87.561 73,187 -471 0.00% 6,408,329
2025-02-21 2025-02-19 85.704 73,658 -943 0.00% 6,312,761
2025-02-19 2025-02-17 85.173 74,601 +615 0.00% 6,353,991
2025-02-17 2025-02-13 82.785 73,986 -942 0.00% 6,124,929
2025-02-13 2025-02-11 81.777 74,928 -943 0.00% 6,127,364
2025-02-10 2025-02-06 80.185 75,871 +943 0.00% 6,083,692
2025-02-07 2025-02-05 80.344 74,928 -943 0.00% 6,020,006
2025-01-23 2025-01-21 80.025 75,871 -1,884 0.00% 6,071,613
2025-01-15 2025-01-13 78.699 77,755 -942 0.00% 6,119,225
2025-01-14 2025-01-10 79.389 78,697 -942 0.00% 6,247,650
2024-12-23 2024-12-19 80.132 79,639 -472 0.00% 6,381,601
2024-12-17 2024-12-13 78.593 80,111 -1,884 0.00% 6,296,136
2024-12-05 2024-12-03 76.682 81,995 -1,413 0.00% 6,287,560
2024-11-29 2024-11-27 76.417 83,408 -1,414 0.00% 6,373,781
2024-11-28 2024-11-26 75.568 84,822 -3,768 0.00% 6,409,814
2024-11-22 2024-11-20 75.674 88,590 -1,885 0.00% 6,703,956
2024-11-21 2024-11-19 75.302 90,475 -1,884 0.00% 6,812,992
2024-11-18 2024-11-14 73.923 92,359 -2,827 0.00% 6,827,430
2024-11-15 2024-11-13 74.294 95,186 +3,298 0.00% 7,071,768
2024-11-14 2024-11-12 73.339 91,888 +2,355 0.00% 6,738,974
2024-11-12 2024-11-08 75.143 89,533 +4,711 0.00% 6,727,804
2024-11-11 2024-11-07 75.833 84,822 -4,711 0.00% 6,432,320
2024-11-08 2024-11-06 75.356 89,533 +4,711 0.00% 6,746,809
2024-11-07 2024-11-05 76.258 84,822 -6,595 0.00% 6,468,330
2024-11-05 2024-11-01 75.992 91,417 +5,653 0.00% 6,946,994
2024-11-04 2024-10-31 75.833 85,764 +942 0.00% 6,503,755
2024-11-01 2024-10-30 75.302 84,822 +472 0.00% 6,387,307
2024-10-31 2024-10-29 75.727 84,350 -1,414 0.00% 6,387,575
2024-10-30 2024-10-28 76.045 85,764 +6,596 0.00% 6,521,960
2024-10-29 2024-10-25 76.523 79,168 +1,884 0.00% 6,058,176
2024-10-25 2024-10-23 77.160 77,284 -2,827 0.00% 5,963,221
2024-10-21 2024-10-17 77.478 80,111 +943 0.00% 6,206,860
2024-10-16 2024-10-14 79.707 79,168 -4,711 0.00% 6,310,249
2024-10-09 2024-10-07 82.095 83,879 -1,414 0.00% 6,886,055
2024-10-08 2024-10-04 80.132 85,293 +882 0.00% 6,834,665
2024-10-07 2024-10-03 79.813 84,411 -942 0.00% 6,737,113
2024-10-03 2024-09-30 77.956 85,353 +3,769 0.00% 6,653,766
2024-10-02 2024-09-27 77.531 81,584 -2,356 0.00% 6,325,315
2024-09-30 2024-09-26 76.948 83,940 -471 0.00% 6,458,979
2024-09-26 2024-09-24 78.009 84,411 -1,884 0.00% 6,584,811
2024-09-25 2024-09-23 76.470 86,295 +1,895 0.00% 6,598,976
2024-09-13 2024-09-11 74.560 84,400 +1,884 0.00% 6,292,826
2024-09-11 2024-09-09 75.621 82,516 +471 0.00% 6,239,933
2024-09-03 2024-08-30 83.732 82,045 -1,413 0.00% 6,869,754
2024-09-02 2024-08-29 82.962 83,458 +3,758 0.00% 6,923,871
2024-08-15 2024-08-13 79.061 79,700 -203 0.00% 6,301,199
2024-08-09 2024-08-07 78.567 79,903 +1,365 0.00% 6,277,738
2024-08-07 2024-08-05 78.567 78,538 -512 0.00% 6,170,494
2024-08-05 2024-08-01 80.929 79,050 -910 0.00% 6,397,476
2024-07-31 2024-07-29 80.435 79,960 +910 0.00% 6,431,584
2024-07-29 2024-07-25 82.138 79,050 -910 0.00% 6,493,026
2024-07-23 2024-07-19 82.413 79,960 +910 0.00% 6,589,738
2024-07-02 2024-06-27 82.413 79,050 -910 0.00% 6,514,742
2024-06-21 2024-06-19 81.039 79,960 -910 0.00% 6,479,909
2024-06-18 2024-06-14 80.765 80,870 +910 0.00% 6,531,439
2024-06-11 2024-06-06 81.973 79,960 -910 0.00% 6,554,592
2024-06-07 2024-06-05 85.906 80,870 +4,552 0.00% 6,947,192
2024-06-06 2024-06-04 86.530 76,318 +2,420 0.00% 6,603,783
2024-05-23 2024-05-21 83.750 73,898 -881 0.00% 6,188,922
2024-05-22 2024-05-20 83.750 74,779 +881 0.00% 6,262,706
2024-05-14 2024-05-10 83.976 73,898 +1,940 0.00% 6,205,694
2024-05-08 2024-05-06 79.040 71,958 +1,322 0.00% 5,687,563
2024-05-03 2024-04-30 79.324 70,636 -4,185 0.00% 5,603,111
2024-04-22 2024-04-18 78.019 74,821 -1,762 0.00% 5,837,437
2024-04-12 2024-04-10 78.246 76,583 -10,134 0.00% 5,992,287
2024-03-26 2024-03-22 76.316 86,717 +1,762 0.00% 6,617,935
2024-03-25 2024-03-21 75.863 84,955 +441 0.00% 6,444,902
2024-03-22 2024-03-20 74.955 84,514 +2,203 0.00% 6,334,720
2024-03-20 2024-03-18 74.955 82,311 -1,322 0.00% 6,169,595
2024-02-28 2024-02-26 75.806 83,633 +1,322 0.00% 6,339,867
2024-02-22 2024-02-20 76.827 82,311 -441 0.00% 6,323,718
2024-01-30 2024-01-26 76.430 82,752 -1,321 0.00% 6,324,731
2024-01-29 2024-01-25 76.770 84,073 -3,085 0.00% 6,454,317
2024-01-25 2024-01-23 72.458 87,158 -1,321 0.00% 6,315,302
2024-01-23 2024-01-19 73.706 88,479 -441 0.00% 6,521,468
2024-01-19 2024-01-17 73.650 88,920 -1,322 0.00% 6,548,927
2024-01-08 2024-01-04 72.685 90,242 +441 0.00% 6,559,245
2024-01-04 2024-01-02 72.912 89,801 +3,467 0.00% 6,547,572
2023-12-21 2023-12-19 69.735 86,334 -1,322 0.00% 6,020,461
2023-12-13 2023-12-11 70.642 87,656 -2,643 0.00% 6,192,229
2023-12-12 2023-12-08 70.756 90,299 -23,792 0.00% 6,389,184
2023-12-05 2023-12-01 70.756 114,091 -418 0.00% 8,072,607
2023-12-01 2023-11-29 70.926 114,509 -881 0.00% 8,121,675
2023-11-15 2023-11-13 70.642 115,390 +1,321 0.00% 8,151,424
2023-11-10 2023-11-08 70.188 114,069 -3,084 0.00% 8,006,327
2023-11-08 2023-11-06 70.756 117,153 -3,131 0.00% 8,289,262
2023-11-07 2023-11-03 70.869 120,284 -1,321 0.00% 8,524,448
2023-11-06 2023-11-02 70.983 121,605 -2,203 0.00% 8,631,867
2023-10-31 2023-10-27 71.323 123,808 -7,931 0.00% 8,830,392
2023-10-30 2023-10-26 71.267 131,739 +3,525 0.00% 9,388,582
2023-10-27 2023-10-25 70.359 128,214 +8,812 0.00% 9,020,967
2023-10-20 2023-10-18 74.728 119,402 +1,762 0.00% 8,922,640
2023-10-19 2023-10-17 73.990 117,640 +26,436 0.00% 8,704,195
2023-10-05 2023-10-03 73.252 91,204 +440 0.00% 6,680,918
2023-10-04 2023-09-29 74.558 90,764 -1,321 0.00% 6,767,137
2023-09-29 2023-09-27 75.238 92,085 +1,321 0.00% 6,928,327
2023-09-25 2023-09-21 77.224 90,764 -881 0.00% 7,009,188
2023-09-20 2023-09-18 75.636 91,645 +820 0.00% 6,931,623
2023-09-19 2023-09-15 76.316 90,825 +61 0.00% 6,931,443
2023-09-06 2023-09-04 74.274 90,764 -440 0.00% 6,741,387
2023-09-04 2023-08-30 77.830 91,204 +3,303 0.00% 7,098,408
2023-08-29 2023-08-25 76.947 87,901 -425 0.00% 6,763,711
2023-08-21 2023-08-17 76.653 88,326 -2,123 0.00% 6,770,413
2023-07-27 2023-07-25 76.535 90,449 -425 0.00% 6,922,497
2023-07-14 2023-07-12 73.473 90,874 +850 0.00% 6,676,823
2023-07-10 2023-07-06 75.357 90,024 +5,095 0.00% 6,783,970
2023-07-07 2023-07-05 75.946 84,929 +2,973 0.00% 6,450,024
2023-06-29 2023-06-27 74.945 81,956 -1,699 0.00% 6,142,212
2023-06-28 2023-06-26 74.474 83,655 -1,698 0.00% 6,230,144
2023-06-07 2023-06-05 79.745 85,353 +2,869 0.00% 6,806,481
2023-06-02 2023-05-31 77.552 82,484 +820 0.00% 6,396,793
2023-06-01 2023-05-30 78.405 81,664 +8,208 0.00% 6,402,851
2023-05-31 2023-05-29 77.978 73,456 -1,231 0.00% 5,727,979
2023-05-30 2023-05-25 78.466 74,687 +410 0.00% 5,860,370
2023-05-24 2023-05-22 81.816 74,277 +1,231 0.00% 6,077,074
2023-05-19 2023-05-17 78.405 73,046 -1,641 0.00% 5,727,158
2023-05-17 2023-05-15 80.598 74,687 +7,797 0.00% 6,019,620
2023-05-16 2023-05-12 80.415 66,890 +3,283 0.00% 5,378,972
2023-05-15 2023-05-11 81.755 63,607 +820 0.00% 5,200,219
2023-05-11 2023-05-09 83.035 62,787 -410 0.00% 5,213,505
2023-05-10 2023-05-08 84.862 63,197 -2,052 0.00% 5,363,049
2023-05-04 2023-05-02 81.938 65,249 +1,231 0.00% 5,346,386
2023-04-19 2023-04-17 84.070 64,018 -10,669 0.00% 5,382,021
2023-04-03 2023-03-30 75.968 74,687 -3,283 0.00% 5,673,821
2023-03-31 2023-03-29 75.542 77,970 +3,283 0.00% 5,889,974
2023-03-13 2023-03-09 77.857 74,687 -821 0.00% 5,814,871
2023-03-10 2023-03-08 75.542 75,508 -410 0.00% 5,703,991
2023-03-06 2023-03-02 74.323 75,918 -411 0.00% 5,642,464
2023-02-22 2023-02-20 72.008 76,329 -410 0.00% 5,496,310
2023-01-17 2023-01-13 67.622 76,739 -1,642 0.00% 5,189,235
2023-01-13 2023-01-11 65.551 78,381 -820 0.00% 5,137,919
2023-01-12 2023-01-10 64.820 79,201 +4,103 0.00% 5,133,771
2023-01-10 2023-01-06 64.880 75,098 -2,052 0.00% 4,872,391
2022-12-29 2022-12-23 63.236 77,150 +2,052 0.00% 4,878,625
2022-12-28 2022-12-22 63.357 75,098 -4,103 0.00% 4,758,016
2022-12-22 2022-12-20 62.017 79,201 -4,104 0.00% 4,911,822
2022-12-19 2022-12-15 62.505 83,305 +15,594 0.00% 5,206,941
2022-12-13 2022-12-09 62.931 67,711 +1,231 0.00% 4,261,120
2022-12-12 2022-12-08 62.626 66,480 +821 0.00% 4,163,402
2022-12-07 2022-12-05 64.576 65,659 -1,642 0.00% 4,239,985
2022-12-06 2022-12-02 62.565 67,301 +821 0.00% 4,210,718
2022-12-02 2022-11-30 63.053 66,480 -821 0.00% 4,191,752
2022-11-30 2022-11-28 62.870 67,301 +1,642 0.00% 4,231,218
2022-11-29 2022-11-25 63.175 65,659 -411 0.00% 4,147,985
2022-11-25 2022-11-23 62.261 66,070 -5,745 0.00% 4,113,575
2022-11-24 2022-11-22 62.017 71,815 +2,462 0.00% 4,453,763
2022-11-18 2022-11-16 60.311 69,353 +4,925 0.00% 4,182,776
2022-11-09 2022-11-07 58.667 64,428 -3,283 0.00% 3,779,768
2022-11-03 2022-11-01 57.753 67,711 +821 0.00% 3,910,495
2022-10-27 2022-10-25 59.093 66,890 -821 0.00% 3,952,730
2022-10-26 2022-10-24 59.337 67,711 +821 0.00% 4,017,745
2022-10-20 2022-10-18 61.103 66,890 +1,641 0.00% 4,087,204
2022-10-13 2022-10-11 60.860 65,249 +1,642 0.00% 3,971,033
2022-09-28 2022-09-26 62.687 63,607 +2,462 0.00% 3,987,351
2022-09-20 2022-09-16 62.748 61,145 +2,462 0.00% 3,836,740
2022-09-15 2022-09-13 63.357 58,683 -821 0.00% 3,718,004
2022-09-07 2022-09-05 66.096 59,504 -2,052 0.00% 3,932,949
2022-09-06 2022-09-02 65.968 61,556 +1,035 0.00% 4,060,746
2022-09-05 2022-09-01 66.286 60,521 -393 0.00% 4,011,719
2022-08-31 2022-08-29 66.732 60,914 +1,572 0.00% 4,064,894
2022-08-30 2022-08-26 66.923 59,342 +786 0.00% 3,971,317
2022-08-29 2022-08-25 66.732 58,556 +7,860 0.00% 3,907,541
2022-08-24 2022-08-22 67.304 50,696 -786 0.00% 3,412,055
2022-08-17 2022-08-15 66.668 51,482 -1,572 0.00% 3,432,206
2022-08-16 2022-08-12 66.795 53,054 +786 0.00% 3,543,758
2022-08-12 2022-08-10 65.905 52,268 -786 0.00% 3,444,707
2022-07-29 2022-07-27 63.106 53,054 +786 0.00% 3,348,008
2022-07-25 2022-07-21 63.678 52,268 -2,358 0.00% 3,328,332
2022-06-16 2022-06-14 62.788 54,626 +2,358 0.00% 3,429,835
2022-06-08 2022-06-06 64.314 52,268 -786 0.00% 3,361,582
2022-06-07 2022-06-02 64.378 53,054 -393 0.00% 3,415,508
2022-05-31 2022-05-27 64.378 53,447 +393 0.00% 3,440,808
2022-05-27 2022-05-25 64.887 53,054 -1,965 0.00% 3,442,508
2022-05-26 2022-05-24 70.545 55,019 +1,572 0.00% 3,881,302
2022-05-25 2022-05-23 70.011 53,447 +2,455 0.00% 3,741,895
2022-05-16 2022-05-12 66.944 50,992 +4,125 0.00% 3,413,617
2022-05-10 2022-05-05 68.678 46,867 -5,625 0.00% 3,218,722
2022-05-06 2022-05-04 68.944 52,492 +375 0.00% 3,619,034
2022-05-05 2022-05-03 69.345 52,117 +3,750 0.00% 3,614,030
2022-05-04 2022-04-29 69.878 48,367 +750 0.00% 3,379,788
2022-05-03 2022-04-28 69.611 47,617 +5,624 0.00% 3,314,680
2022-04-27 2022-04-25 69.745 41,993 +1,874 0.00% 2,928,786
2022-04-26 2022-04-22 72.212 40,119 +375 0.00% 2,897,061
2022-04-25 2022-04-21 72.345 39,744 +375 0.00% 2,875,281
2022-04-22 2022-04-20 73.345 39,369 +750 0.00% 2,887,527
2022-04-21 2022-04-19 73.879 38,619 +375 0.00% 2,853,118
2022-04-20 2022-04-14 73.812 38,244 -750 0.00% 2,822,864
2022-04-11 2022-04-07 73.745 38,994 -750 0.00% 2,875,623
2022-04-04 2022-03-31 72.212 39,744 +750 0.00% 2,869,981
2022-04-01 2022-03-30 72.812 38,994 +375 0.00% 2,839,223
2022-03-31 2022-03-29 73.745 38,619 -750 0.00% 2,847,968
2022-03-30 2022-03-28 73.745 39,369 +750 0.00% 2,903,277
2022-03-29 2022-03-25 73.412 38,619 +750 0.00% 2,835,093
2022-03-28 2022-03-24 74.679 37,869 -7,499 0.00% 2,828,010
2022-03-18 2022-03-16 66.944 45,368 -3,749 0.00% 3,037,123
2022-03-17 2022-03-15 64.410 49,117 +4,874 0.00% 3,163,647
2022-03-09 2022-03-07 68.811 44,243 +375 0.00% 3,044,411
2022-03-02 2022-02-28 70.411 43,868 -5,999 0.00% 3,088,807
2022-02-28 2022-02-24 72.012 49,867 +5,999 0.00% 3,591,005
2022-02-24 2022-02-22 73.745 43,868 -6,374 0.00% 3,235,057
2022-02-22 2022-02-18 73.078 50,242 +5,249 0.00% 3,671,610
2022-02-21 2022-02-17 72.678 44,993 +1,500 0.00% 3,270,020
2022-02-18 2022-02-16 74.145 43,493 +375 0.00% 3,224,803
2022-02-15 2022-02-11 75.145 43,118 +375 0.00% 3,240,123
2022-02-14 2022-02-10 75.079 42,743 -375 0.00% 3,209,094
2022-02-08 2022-02-04 72.478 43,118 -1,500 0.00% 3,125,123
2022-01-26 2022-01-24 69.745 44,618 -1,500 0.00% 3,111,865
2022-01-21 2022-01-19 67.078 46,118 +375 0.00% 3,093,481
2022-01-20 2022-01-18 67.478 45,743 +375 0.00% 3,086,627
2022-01-19 2022-01-17 67.411 45,368 +750 0.00% 3,058,298
2022-01-11 2022-01-07 66.277 44,618 -375 0.00% 2,957,165
2022-01-07 2022-01-05 66.144 44,993 -2,624 0.00% 2,976,019
2021-12-07 2021-12-03 62.277 47,617 -3,000 0.00% 2,965,432
2021-11-29 2021-11-25 63.144 50,617 +3,000 0.00% 3,196,137
2021-11-23 2021-11-19 63.144 47,617 -2,250 0.00% 3,006,706
2021-11-19 2021-11-17 62.743 49,867 -750 0.00% 3,128,829
2021-11-18 2021-11-16 62.877 50,617 -16,497 0.00% 3,182,637
2021-11-17 2021-11-15 63.010 67,114 +375 0.00% 4,228,866
2021-11-16 2021-11-12 63.277 66,739 -4,499 0.00% 4,223,037
2021-11-15 2021-11-11 63.410 71,238 +24,746 0.00% 4,517,220
2021-11-11 2021-11-09 64.144 46,492 +749 0.00% 2,982,169
2021-11-03 2021-11-01 64.744 45,743 -749 0.00% 2,961,576
2021-10-25 2021-10-21 65.344 46,492 -1,500 0.00% 3,037,969
2021-10-21 2021-10-19 65.011 47,992 -25,496 0.00% 3,119,985
2021-10-15 2021-10-11 65.011 73,488 -375 0.00% 4,777,493
2021-10-08 2021-10-06 62.677 73,863 +1,500 0.00% 4,629,497
2021-10-07 2021-10-05 62.543 72,363 -1,500 0.00% 4,525,832
2021-09-30 2021-09-28 62.677 73,863 +1,500 0.00% 4,629,497
2021-09-28 2021-09-24 62.944 72,363 +1,499 0.00% 4,554,782
2021-09-23 2021-09-20 62.677 70,864 +23,997 0.00% 4,441,529
2021-09-17 2021-09-15 64.877 46,867 -2,250 0.00% 3,040,598
2021-09-07 2021-09-03 64.344 49,117 +375 0.00% 3,160,372
2021-09-03 2021-09-01 64.010 48,742 -24,371 0.00% 3,119,993
2021-09-01 2021-08-30 63.077 73,113 +24,371 0.00% 4,611,739
2021-08-30 2021-08-26 63.810 48,742 +2,250 0.00% 3,110,243
2021-08-27 2021-08-25 65.011 46,492 +749 0.00% 3,022,469
2021-08-26 2021-08-24 69.923 45,743 -20,996 0.00% 3,198,508
2021-08-25 2021-08-23 70.337 66,739 +2,143 0.00% 4,694,206
2021-08-24 2021-08-20 69.717 64,596 -45,725 0.00% 4,503,424
2021-08-19 2021-08-17 70.543 110,321 +20,323 0.00% 7,782,423
2021-08-16 2021-08-12 69.303 89,998 -23,952 0.00% 6,237,170
2021-08-13 2021-08-11 69.510 113,950 -725 0.00% 7,920,675
2021-08-11 2021-08-09 68.959 114,675 -1,452 0.00% 7,907,870
2021-08-10 2021-08-06 67.788 116,127 +1,452 0.00% 7,871,999
2021-08-02 2021-07-29 66.479 114,675 +22,136 0.00% 7,623,471
2021-07-29 2021-07-27 66.203 92,539 +1,452 0.00% 6,126,394
2021-07-26 2021-07-22 69.166 91,087 -3,266 0.00% 6,300,091
2021-07-22 2021-07-20 66.410 94,353 -363 0.00% 6,265,987
2021-07-16 2021-07-14 65.928 94,716 +3,992 0.00% 6,244,418
2021-07-14 2021-07-12 64.343 90,724 +43,547 0.00% 5,837,485
2021-06-28 2021-06-24 66.548 47,177 +363 0.00% 3,139,527
2021-06-17 2021-06-15 66.134 46,814 -3,629 0.00% 3,096,020
2021-06-03 2021-06-01 67.168 50,443 +363 0.00% 3,388,147
2021-06-02 2021-05-31 66.686 50,080 +7,984 0.00% 3,339,615
2021-05-31 2021-05-27 68.615 42,096 +3,629 0.00% 2,888,397
2021-05-24 2021-05-20 68.683 38,467 +363 0.00% 2,642,045
2021-05-21 2021-05-18 69.028 38,104 -27,217 0.00% 2,630,238
2021-05-17 2021-05-13 66.686 65,321 +362 0.00% 4,355,970
2021-05-14 2021-05-12 67.375 64,959 +22,500 0.00% 4,376,580
2021-05-13 2021-05-11 67.857 42,459 +363 0.00% 2,881,129
2021-05-11 2021-05-07 68.890 42,096 +13,064 0.00% 2,899,997
2021-05-03 2021-04-29 74.726 29,032 +983 0.00% 2,169,445
2021-04-27 2021-04-23 74.797 28,049 +350 0.00% 2,097,989
2021-04-26 2021-04-22 76.009 27,699 -1,402 0.00% 2,105,386
2021-04-23 2021-04-21 74.797 29,101 -20,336 0.00% 2,176,676
2021-04-15 2021-04-13 71.303 49,437 +351 0.00% 3,525,028
2021-04-13 2021-04-09 71.660 49,086 +21,037 0.00% 3,517,500
2021-04-09 2021-04-07 72.302 28,049 -1,403 0.00% 2,027,990
2021-03-29 2021-03-25 72.729 29,452 +1,753 0.00% 2,142,029
2021-03-23 2021-03-19 75.510 27,699 +1,403 0.00% 2,091,561
2021-03-19 2021-03-17 76.437 26,296 -701 0.00% 2,009,995
2021-03-16 2021-03-12 74.156 26,997 +350 0.00% 2,001,978
2021-03-15 2021-03-11 76.081 26,647 +702 0.00% 2,027,324
2021-03-12 2021-03-10 76.580 25,945 +701 0.00% 1,986,865
2021-03-11 2021-03-09 78.220 25,244 +1,402 0.00% 1,974,582
2021-03-10 2021-03-08 80.216 23,842 -701 0.00% 1,912,518
2021-03-08 2021-03-04 78.434 24,543 -701 0.00% 1,925,000
2021-03-05 2021-03-03 80.216 25,244 -701 0.00% 2,024,982
2021-03-03 2021-03-01 80.359 25,945 -1,403 0.00% 2,084,913
2021-03-02 2021-02-26 76.580 27,348 +351 0.00% 2,094,307
2021-03-01 2021-02-25 78.149 26,997 +701 0.00% 2,109,777
2021-02-25 2021-02-23 79.717 26,296 -351 0.00% 2,096,244
2021-02-24 2021-02-22 79.361 26,647 -701 0.00% 2,114,725
2021-02-22 2021-02-18 72.016 27,348 +1,052 0.00% 1,969,506
2021-02-19 2021-02-17 70.590 26,296 -351 0.00% 1,856,245
2021-02-18 2021-02-16 68.237 26,647 +702 0.00% 1,818,322
2021-01-28 2021-01-26 64.886 25,945 +2,103 0.00% 1,683,470
2021-01-25 2021-01-21 69.806 23,842 -701 0.00% 1,664,316
2021-01-22 2021-01-20 69.877 24,543 +351 0.00% 1,715,000
2021-01-21 2021-01-19 71.161 24,192 +1,051 0.00% 1,721,523
2021-01-20 2021-01-18 70.163 23,141 -701 0.00% 1,623,632
2021-01-18 2021-01-14 67.239 23,842 -350 0.00% 1,603,115
2021-01-15 2021-01-13 65.528 24,192 -1,753 0.00% 1,585,250
2021-01-14 2021-01-12 66.740 25,945 -351 0.00% 1,731,570
2021-01-13 2021-01-11 62.604 26,296 -701 0.00% 1,646,246
2021-01-12 2021-01-08 59.182 26,997 +3,155 0.00% 1,597,732
2021-01-11 2021-01-07 61.749 23,842 +701 0.00% 1,472,214
2021-01-07 2021-01-05 65.742 23,141 -350 0.00% 1,521,330
2021-01-06 2021-01-04 62.533 23,491 +701 0.00% 1,468,965
2020-12-08 2020-12-04 66.669 22,790 +351 0.00% 1,519,380
2020-12-04 2020-12-02 66.811 22,439 +1,052 0.00% 1,499,179
2020-12-01 2020-11-27 67.810 21,387 -8,415 0.00% 1,450,243
2020-11-30 2020-11-26 67.952 29,802 -21,037 0.00% 2,025,111
2020-11-27 2020-11-25 67.881 50,839 +28,750 0.00% 3,450,995
2020-11-25 2020-11-23 66.312 22,089 +1,052 0.00% 1,464,770
2020-11-20 2020-11-18 67.097 21,037 +351 0.00% 1,411,510
2020-11-13 2020-11-11 76.936 20,686 -3,506 0.00% 1,591,506
2020-11-12 2020-11-10 73.086 24,192 -1,403 0.00% 1,768,097
2020-10-30 2020-10-28 69.949 25,595 +1,403 0.00% 1,790,336
2020-10-09 2020-10-07 71.874 24,192 -2,104 0.00% 1,738,772
2020-10-06 2020-09-30 70.519 26,296 -3,857 0.00% 1,854,370
2020-09-21 2020-09-17 74.726 30,153 +1,403 0.00% 2,253,213
2020-09-08 2020-09-04 75.796 28,750 -28,050 0.00% 2,179,122
2020-09-07 2020-09-03 75.582 56,800 +30,153 0.00% 4,293,037
2020-09-04 2020-09-02 75.653 26,647 +1,403 0.00% 2,015,924
2020-08-27 2020-08-25 85.428 25,244 +655 0.00% 2,156,553
2020-07-08 2020-07-06 84.843 24,589 -1,366 0.00% 2,086,197
2020-05-25 2020-05-21 87.151 25,955 +2,120 0.00% 2,262,003
2020-04-08 2020-04-06 93.646 23,835 -6,620 0.00% 2,232,047
2020-04-07 2020-04-03 91.607 30,455 +6,620 0.00% 2,789,882
2020-04-06 2020-04-02 89.266 23,835 -331 0.00% 2,127,644
2020-03-13 2020-03-11 86.924 24,166 +331 0.00% 2,100,615
2019-12-18 2019-12-16 93.193 23,835 -331 0.00% 2,221,246
2019-12-02 2019-11-28 91.078 24,166 +331 0.00% 2,200,992
2019-08-29 2019-08-27 101.121 23,835 +552 0.00% 2,410,213
2019-08-07 2019-08-05 97.642 23,283 +647 0.00% 2,273,394
2019-07-30 2019-07-26 104.213 22,636 -6,468 0.00% 2,358,968
2019-07-29 2019-07-25 105.527 29,104 +6,468 0.00% 3,071,269
2019-05-27 2019-05-23 113.634 22,636 +429 0.00% 2,572,212
2019-04-24 2019-04-18 119.307 22,207 +634 0.00% 2,649,461
2019-04-23 2019-04-17 119.780 21,573 +635 0.00% 2,584,020
2019-04-18 2019-04-16 121.120 20,938 +634 0.00% 2,536,009
2019-04-15 2019-04-11 121.829 20,304 +1,269 0.00% 2,473,619
2019-04-12 2019-04-10 122.696 19,035 -1,269 0.00% 2,335,518
2019-04-10 2019-04-08 123.484 20,304 +1,904 0.00% 2,507,219
2019-04-04 2019-04-02 123.484 18,400 -635 0.00% 2,272,106
2019-04-03 2019-04-01 123.090 19,035 +952 0.00% 2,343,018
2019-02-22 2019-02-20 130.340 18,083 -635 0.00% 2,356,936
2019-02-12 2019-02-08 129.788 18,718 +635 0.00% 2,429,376
2019-01-16 2019-01-14 126.163 18,083 -6,345 0.00% 2,281,411
2019-01-11 2019-01-09 125.769 24,428 -635 0.00% 3,072,292
2018-11-20 2018-11-16 121.120 25,063 -634 0.00% 3,035,629
2018-11-15 2018-11-13 118.362 25,697 -635 0.00% 3,041,544
2018-11-13 2018-11-09 114.895 26,332 +635 0.00% 3,025,402
2018-10-16 2018-10-12 122.932 25,697 +634 0.00% 3,158,994
2018-10-12 2018-10-10 127.267 25,063 -634 0.00% 3,189,682
2018-09-18 2018-09-14 121.199 25,697 -635 0.00% 3,114,444
2018-08-30 2018-08-28 120.023 26,332 +642 0.00% 3,160,450
2018-08-13 2018-08-09 115.177 25,690 -6,191 0.00% 2,958,897
2018-07-27 2018-07-25 112.673 31,881 +6,191 0.00% 3,592,133
2018-07-04 2018-06-29 112.592 25,690 -5,262 0.00% 2,892,498
2018-07-03 2018-06-28 111.704 30,952 +5,262 0.00% 3,457,460
2018-06-28 2018-06-26 112.269 25,690 -9,286 0.00% 2,884,198
2018-06-27 2018-06-25 110.896 34,976 +3,095 0.00% 3,878,706
2018-06-26 2018-06-22 110.977 31,881 +6,191 0.00% 3,538,057
2018-05-24 2018-05-21 121.108 25,690 +1,161 0.00% 3,111,257
2018-04-12 2018-04-10 122.841 24,529 -909 0.00% 3,013,176
2018-04-04 2018-03-29 118.796 25,438 -605 0.00% 3,021,937
2018-03-05 2018-03-01 120.365 26,043 +605 0.00% 3,134,658
2018-03-02 2018-02-28 121.190 25,438 +303 0.00% 3,082,838
2018-01-30 2018-01-26 135.885 25,135 -6,056 0.00% 3,415,469
2018-01-29 2018-01-25 136.298 31,191 +6,056 0.00% 4,251,264
2018-01-24 2018-01-22 134.316 25,135 +606 0.00% 3,376,044
2018-01-22 2018-01-18 134.482 24,529 -606 0.00% 3,298,698
2018-01-17 2018-01-15 129.611 25,135 -303 0.00% 3,257,768
2018-01-09 2018-01-05 128.868 25,438 -7,268 0.00% 3,278,140
2018-01-03 2017-12-29 130.849 32,706 -605 0.00% 4,279,553
2017-12-28 2017-12-22 128.785 33,311 -606 0.00% 4,289,967
2017-12-14 2017-12-12 126.144 33,917 -606 0.00% 4,278,410
2017-12-13 2017-12-11 125.318 34,523 +606 0.00% 4,326,353
2017-12-12 2017-12-08 125.483 33,917 +606 0.00% 4,256,010
2017-11-30 2017-11-28 132.665 33,311 -606 0.00% 4,419,216
2017-11-09 2017-11-07 130.601 33,917 -606 0.00% 4,429,611
2017-11-08 2017-11-06 129.859 34,523 +606 0.00% 4,483,105
2017-11-01 2017-10-30 130.354 33,917 -606 0.00% 4,421,211
2017-10-12 2017-10-10 130.436 34,523 +303 0.00% 4,503,055
2017-10-11 2017-10-09 129.363 34,220 +606 0.00% 4,426,808
2017-10-10 2017-10-06 130.354 33,614 +303 0.00% 4,381,714
2017-10-06 2017-10-03 131.179 33,311 -606 0.00% 4,369,716
2017-09-22 2017-09-20 133.243 33,917 +606 0.00% 4,519,211
2017-09-13 2017-09-11 136.628 33,311 +3,028 0.00% 4,551,215
2017-09-06 2017-09-04 135.142 30,283 +303 0.00% 4,092,505
2017-09-05 2017-09-01 136.876 29,980 +3,028 0.00% 4,103,532
2017-08-31 2017-08-29 153.861 26,952 +1,471 0.00% 4,146,849
2017-08-17 2017-08-15 151.503 25,481 -572 0.00% 3,860,444
2017-08-11 2017-08-09 147.835 26,053 -573 0.00% 3,851,554
2017-07-25 2017-07-21 147.137 26,626 -286 0.00% 3,917,664
2017-07-07 2017-07-05 141.636 26,912 +573 0.00% 3,811,695
2017-07-06 2017-07-04 143.469 26,339 +572 0.00% 3,778,837
2017-07-05 2017-07-03 144.692 25,767 -2,863 0.00% 3,728,273
2017-06-28 2017-06-26 145.128 28,630 +2,863 0.00% 4,155,026
2017-06-14 2017-06-12 145.652 25,767 +286 0.00% 3,753,023
2017-06-02 2017-05-31 153.169 25,481 +365 0.00% 3,902,888
2017-05-17 2017-05-15 151.574 25,116 -565 0.00% 3,806,932
2017-05-15 2017-05-11 151.042 25,681 -282 0.00% 3,878,921
2017-05-08 2017-05-04 148.296 25,963 -282 0.00% 3,850,215
2017-05-05 2017-05-02 146.790 26,245 +282 0.00% 3,852,509
2017-04-28 2017-04-26 148.208 25,963 +3,104 0.00% 3,847,915
2017-04-27 2017-04-25 147.410 22,859 +565 0.00% 3,369,653
2017-04-26 2017-04-24 146.702 22,294 +564 0.00% 3,270,566
2017-04-24 2017-04-20 149.094 21,730 -282 0.00% 3,239,802
2017-04-21 2017-04-19 147.410 22,012 +282 0.00% 3,244,796
2017-04-11 2017-04-07 151.485 21,730 +565 0.00% 3,291,777
2017-03-21 2017-03-17 154.409 21,165 -847 0.00% 3,268,062
2017-03-09 2017-03-07 150.777 22,012 +847 0.00% 3,318,896
2017-01-24 2017-01-20 153.080 21,165 -2,822 0.00% 3,239,938
2017-01-23 2017-01-19 152.991 23,987 +2,822 0.00% 3,669,804
2017-01-10 2017-01-06 148.828 21,165 -565 0.00% 3,149,939
2016-11-30 2016-11-28 150.157 21,730 +565 0.00% 3,262,902
2016-11-23 2016-11-21 149.182 21,165 -2,822 0.00% 3,157,439
2016-11-22 2016-11-18 149.891 23,987 +2,822 0.00% 3,595,431
2016-09-01 2016-08-30 174.304 21,165 +329 0.00% 3,689,145
2016-07-28 2016-07-26 175.924 20,836 -556 0.00% 3,665,548
2016-07-25 2016-07-21 176.374 21,392 -2,223 0.00% 3,772,986
2016-07-20 2016-07-18 168.815 23,615 -555 0.00% 3,986,562
2016-07-15 2016-07-13 164.316 24,170 -1,112 0.00% 3,971,506
2016-07-06 2016-07-04 161.886 25,282 -555 0.00% 4,092,799
2016-06-21 2016-06-17 152.797 25,837 -556 0.00% 3,947,822
2016-06-17 2016-06-15 155.317 26,393 +556 0.00% 4,099,278
2016-06-10 2016-06-07 163.956 25,837 -556 0.00% 4,236,120
2016-06-08 2016-06-06 158.646 26,393 -555 0.00% 4,187,153
2016-06-07 2016-06-03 158.556 26,948 +555 0.00% 4,272,777
2016-06-02 2016-05-31 161.594 26,393 +349 0.00% 4,264,954
2016-05-10 2016-05-06 156.579 26,044 +549 0.00% 4,077,931
2016-05-05 2016-05-03 160.317 25,495 +548 0.00% 4,087,293
2016-05-03 2016-04-28 166.792 24,947 -548 0.00% 4,160,964
2016-04-19 2016-04-15 163.874 25,495 -274 0.00% 4,177,967
2016-04-18 2016-04-14 163.783 25,769 -4,935 0.00% 4,220,518
2016-04-15 2016-04-13 161.321 30,704 -2,742 0.00% 4,953,186
2016-04-01 2016-03-30 154.846 33,446 -1,919 0.00% 5,178,974
2016-03-24 2016-03-22 152.840 35,365 +3,564 0.00% 5,405,173
2016-01-15 2016-01-13 148.827 31,801 -548 0.00% 4,732,851
2016-01-14 2016-01-12 145.271 32,349 +548 0.00% 4,699,358
2016-01-12 2016-01-08 149.648 31,801 -2,193 0.00% 4,758,951
2016-01-07 2016-01-05 151.198 33,994 +823 0.00% 5,139,829
2016-01-05 2015-12-31 159.588 33,171 +548 0.00% 5,293,690
2015-12-30 2015-12-28 159.770 32,623 +548 0.00% 5,212,186
2015-12-29 2015-12-24 161.503 32,075 +1,645 0.00% 5,180,207
2015-12-23 2015-12-21 160.044 30,430 +4,386 0.00% 4,870,135
2015-12-21 2015-12-17 162.506 26,044 -2,741 0.00% 4,232,308
2015-12-18 2015-12-16 163.236 28,785 -548 0.00% 4,698,737
2015-12-16 2015-12-14 160.226 29,333 +3,289 0.00% 4,699,916
2015-12-01 2015-11-27 161.959 26,044 +1,097 0.00% 4,218,058
2015-11-18 2015-11-16 163.327 24,947 +1,645 0.00% 4,074,514
2015-11-17 2015-11-13 165.151 23,302 +548 0.00% 3,848,341
2015-11-16 2015-11-12 169.893 22,754 -548 0.00% 3,865,739
2015-11-12 2015-11-10 165.333 23,302 +548 0.00% 3,852,591
2015-11-11 2015-11-09 166.336 22,754 +1,097 0.00% 3,784,813
2015-11-06 2015-11-04 173.267 21,657 -1,097 0.00% 3,752,440
2015-11-03 2015-10-30 169.254 22,754 +1,097 0.00% 3,851,214
2015-10-29 2015-10-27 173.267 21,657 -549 0.00% 3,752,440
2015-10-27 2015-10-23 170.257 22,206 -274 0.00% 3,780,738
2015-10-26 2015-10-22 169.163 22,480 +1,371 0.00% 3,802,788
2015-10-23 2015-10-20 174.544 21,109 -1,097 0.00% 3,684,440
2015-10-20 2015-10-16 171.808 22,206 -1,096 0.00% 3,815,163
2015-10-16 2015-10-14 166.336 23,302 +1,919 0.00% 3,875,966
2015-10-13 2015-10-09 167.066 21,383 +1,096 0.00% 3,572,366
2015-10-08 2015-10-06 170.531 20,287 -548 0.00% 3,459,564
2015-10-07 2015-10-05 172.720 20,835 -822 0.00% 3,598,615
2015-10-06 2015-10-02 171.990 21,657 -2,742 0.00% 3,724,791
2015-10-02 2015-09-29 167.886 24,399 +4,387 0.00% 4,096,262
2015-09-24 2015-09-22 176.823 20,012 -1,645 0.00% 3,538,590
2015-09-15 2015-09-11 166.975 21,657 -2,742 0.00% 3,616,167
2015-09-09 2015-09-07 162.871 24,399 +2,742 0.00% 3,973,886
2015-09-08 2015-09-04 169.712 21,657 +274 0.00% 3,675,450
2015-09-07 2015-09-02 170.176 21,383 +356 0.00% 3,638,864
2015-09-01 2015-08-28 170.268 21,027 +1,078 0.00% 3,580,232
2015-08-28 2015-08-26 167.208 19,949 +540 0.00% 3,335,631
2015-07-27 2015-07-23 186.776 19,409 -5,392 0.00% 3,625,131
2015-07-17 2015-07-15 180.470 24,801 -1,078 0.00% 4,475,826
2015-07-16 2015-07-14 178.708 25,879 +1,078 0.00% 4,624,772
2015-06-30 2015-06-26 185.106 24,801 +5,392 0.00% 4,590,826
2015-06-25 2015-06-23 194.195 19,409 -5,392 0.00% 3,769,129
2015-06-22 2015-06-18 183.623 24,801 +5,392 0.00% 4,554,026
2015-06-16 2015-06-12 188.631 19,409 -5,392 0.00% 3,661,131
2015-06-12 2015-06-10 181.397 24,801 +5,392 0.00% 4,498,826
2015-06-08 2015-06-04 190.671 19,409 +1,617 0.00% 3,700,730
2015-06-05 2015-06-03 196.603 17,792 -10,783 0.00% 3,497,965
2015-06-04 2015-06-02 193.220 28,575 +377 0.00% 5,521,261
2015-06-02 2015-05-29 191.904 28,198 +266 0.00% 5,411,317
2015-06-01 2015-05-28 194.160 27,932 +10,641 0.00% 5,423,271
2015-05-26 2015-05-21 194.348 17,291 -1,064 0.00% 3,360,467
2015-05-20 2015-05-18 199.047 18,355 +532 0.00% 3,653,502
2015-05-18 2015-05-14 197.731 17,823 +1,596 0.00% 3,524,159
2015-05-08 2015-05-06 207.881 16,227 +1,064 0.00% 3,373,279
2015-05-05 2015-04-30 208.069 15,163 +266 0.00% 3,154,944
2015-04-27 2015-04-23 215.023 14,897 -2,660 0.00% 3,203,198
2015-04-23 2015-04-21 217.842 17,557 -1,330 0.00% 3,824,659
2015-04-17 2015-04-15 199.986 18,887 -1,064 0.00% 3,777,144
2015-04-16 2015-04-14 205.437 19,951 +1,064 0.00% 4,098,678
2015-04-15 2015-04-13 208.632 18,887 +798 0.00% 3,940,442
2015-04-13 2015-04-09 206.565 18,089 -5,321 0.00% 3,736,553
2015-04-10 2015-04-08 206.001 23,410 +2,129 0.00% 4,822,485
2015-04-08 2015-04-01 190.589 21,281 +532 0.00% 4,055,916
2015-03-31 2015-03-27 187.863 20,749 +2,660 0.00% 3,897,974
2015-03-24 2015-03-20 184.856 18,089 +532 0.00% 3,343,858
2015-03-18 2015-03-16 192.844 17,557 -5,321 0.00% 3,385,764
2015-03-13 2015-03-11 184.010 22,878 +2,129 0.00% 4,209,783
2015-03-10 2015-03-06 190.401 20,749 -5,321 0.00% 3,950,623
2015-03-06 2015-03-04 190.025 26,070 +5,321 0.00% 4,953,944
2015-01-29 2015-01-27 193.032 20,749 -532 0.00% 4,005,222
2015-01-27 2015-01-23 196.415 21,281 -3,193 0.00% 4,179,913
2015-01-20 2015-01-16 183.916 24,474 -5,852 0.00% 4,501,163
2015-01-19 2015-01-15 184.104 30,326 -5,320 0.00% 5,583,140
2015-01-16 2015-01-14 181.379 35,646 +10,640 0.00% 6,465,425
2015-01-13 2015-01-09 178.653 25,006 -532 0.00% 4,467,405
2015-01-12 2015-01-08 175.928 25,538 -1,064 0.00% 4,492,848
2015-01-09 2015-01-07 172.451 26,602 -798 0.00% 4,587,534
2015-01-08 2015-01-06 166.812 27,400 +798 0.00% 4,570,649
2015-01-07 2015-01-05 169.349 26,602 +532 0.00% 4,505,034
2015-01-06 2015-01-02 171.793 26,070 -266 0.00% 4,478,640
2014-12-29 2014-12-22 172.827 26,336 -1,064 0.00% 4,551,562
2014-12-22 2014-12-18 167.940 27,400 -532 0.00% 4,601,549
2014-12-18 2014-12-16 164.932 27,932 -15,429 0.00% 4,606,893
2014-12-17 2014-12-15 167.188 43,361 +6,118 0.00% 7,249,436
2014-12-16 2014-12-12 170.383 37,243 +533 0.00% 6,345,581
2014-12-15 2014-12-11 171.417 36,710 +10,640 0.00% 6,292,717
2014-12-12 2014-12-10 172.451 26,070 +532 0.00% 4,495,790
2014-12-09 2014-12-05 178.653 25,538 -266 0.00% 4,562,448
2014-12-08 2014-12-04 177.244 25,804 -1,064 0.00% 4,573,595
2014-12-05 2014-12-03 171.605 26,868 +1,064 0.00% 4,610,681
2014-11-25 2014-11-21 178.277 25,804 -2,128 0.00% 4,600,270
2014-11-21 2014-11-19 176.398 27,932 +2,128 0.00% 4,927,144
2014-11-20 2014-11-18 179.781 25,804 -1,064 0.00% 4,639,070
2014-11-19 2014-11-17 177.526 26,868 +1,064 0.00% 4,769,757
2014-11-18 2014-11-14 181.661 25,804 +798 0.00% 4,687,571
2014-10-31 2014-10-29 176.586 25,006 -1,064 0.00% 4,415,704
2014-10-30 2014-10-28 171.887 26,070 -1,064 0.00% 4,481,090
2014-10-28 2014-10-24 169.161 27,134 -2,128 0.00% 4,590,027
2014-10-27 2014-10-23 165.590 29,262 +4,788 0.00% 4,845,503
2014-10-21 2014-10-17 172.827 24,474 +266 0.00% 4,229,759
2014-10-13 2014-10-09 178.465 24,208 +2,661 0.00% 4,320,289
2014-10-07 2014-10-03 174.518 21,547 -266 0.00% 3,760,345
2014-10-06 2014-09-30 168.692 21,813 +798 0.00% 3,679,669
2014-09-12 2014-09-10 185.514 21,015 -266 0.00% 3,898,571
2014-09-08 2014-09-04 188.897 21,281 +4,788 0.00% 4,019,917
2014-09-05 2014-09-03 194.092 16,493 -532 0.00% 3,201,151
2014-09-04 2014-09-02 187.030 17,025 +782 0.00% 3,184,189
2014-09-02 2014-08-29 183.977 16,243 -524 0.00% 2,988,332
2014-08-20 2014-08-18 183.881 16,767 -1,048 0.00% 3,083,136
2014-08-19 2014-08-15 178.251 17,815 -33,273 0.00% 3,175,545
2014-08-18 2014-08-14 168.518 51,088 +29,343 0.00% 8,609,247
2014-08-11 2014-08-07 164.129 21,745 -524 0.00% 3,568,975
2014-08-08 2014-08-06 161.552 22,269 +524 0.00% 3,597,603
2014-08-01 2014-07-30 164.319 21,745 -1,310 0.00% 3,573,125
2014-07-31 2014-07-29 163.079 23,055 -524 0.00% 3,759,783
2014-07-30 2014-07-28 161.934 23,579 -2,620 0.00% 3,818,236
2014-07-29 2014-07-25 160.407 26,199 +2,620 0.00% 4,202,503
2014-07-28 2014-07-24 162.506 23,579 -2,096 0.00% 3,831,736
2014-07-25 2014-07-23 160.502 25,675 -1,048 0.00% 4,120,900
2014-07-24 2014-07-22 159.071 26,723 -262 0.00% 4,250,856
2014-07-17 2014-07-15 154.968 26,985 -1,572 0.00% 4,181,808
2014-07-10 2014-07-08 145.330 28,557 -10,479 0.00% 4,150,191
2014-07-09 2014-07-07 145.330 39,036 -1,048 0.00% 5,673,105
2014-07-08 2014-07-04 145.235 40,084 +1,048 0.00% 5,821,586
2014-07-04 2014-07-02 145.807 39,036 -262 0.00% 5,691,730
2014-07-03 2014-06-30 143.517 39,298 +262 0.00% 5,639,932
2014-06-26 2014-06-24 141.704 39,036 -1,048 0.00% 5,531,557
2014-06-25 2014-06-23 141.227 40,084 +1,048 0.00% 5,660,938
2014-06-24 2014-06-20 144.758 39,036 -1,048 0.00% 5,650,755
2014-06-23 2014-06-19 144.090 40,084 +1,048 0.00% 5,775,686
2014-06-16 2014-06-12 144.662 39,036 -1,048 0.00% 5,647,030
2014-06-13 2014-06-11 143.422 40,084 +1,048 0.00% 5,748,912
2014-06-04 2014-05-30 144.758 39,036 -524 0.00% 5,650,755
2014-05-27 2014-05-23 150.579 39,560 +827 0.00% 5,956,924
2014-05-20 2014-05-16 149.020 38,733 -256 0.00% 5,771,994
2014-05-16 2014-05-14 147.851 38,989 -1,026 0.00% 5,764,544
2014-05-15 2014-05-13 146.486 40,015 +1,026 0.00% 5,861,639
2014-05-12 2014-05-08 146.584 38,989 -1,796 0.00% 5,715,144
2014-05-08 2014-05-05 141.905 40,785 -2,052 0.00% 5,787,608
2014-05-07 2014-05-02 142.490 42,837 +2,565 0.00% 6,103,848
2014-05-05 2014-04-30 143.660 40,272 -769 0.00% 5,785,461
2014-05-02 2014-04-29 142.588 41,041 -1,283 0.00% 5,851,936
2014-04-30 2014-04-28 136.350 42,324 -2,052 0.00% 5,770,875
2014-04-29 2014-04-25 134.596 44,376 +1,539 0.00% 5,972,816
2014-04-28 2014-04-24 135.960 42,837 -513 0.00% 5,824,123
2014-04-25 2014-04-23 136.447 43,350 +1,026 0.00% 5,914,995
2014-04-24 2014-04-22 140.054 42,324 -1,026 0.00% 5,927,625
2014-04-23 2014-04-17 140.248 43,350 -513 0.00% 6,079,770
2014-04-22 2014-04-16 140.443 43,863 +256 0.00% 6,160,268
2014-04-17 2014-04-15 141.223 43,607 +1,540 0.00% 6,158,315
2014-04-16 2014-04-14 144.049 42,067 +1,539 0.00% 6,059,730
2014-04-14 2014-04-10 146.389 40,528 -770 0.00% 5,932,836
2014-04-11 2014-04-09 143.660 41,298 -769 0.00% 5,932,856
2014-04-10 2014-04-08 141.905 42,067 -1,027 0.00% 5,969,531
2014-04-09 2014-04-07 139.956 43,094 -1,026 0.00% 6,031,267
2014-04-08 2014-04-04 138.592 44,120 +770 0.00% 6,114,661
2014-04-03 2014-04-01 138.397 43,350 +513 0.00% 5,999,495
2014-04-02 2014-03-31 138.397 42,837 -770 0.00% 5,928,498
2014-03-31 2014-03-27 134.401 43,607 +4,618 0.00% 5,860,811
2014-03-26 2014-03-24 130.990 38,989 -1,539 0.00% 5,107,150
2014-03-25 2014-03-21 125.727 40,528 +2,052 0.00% 5,095,445
2014-03-24 2014-03-20 130.600 38,476 +1,282 0.00% 5,024,953
2014-03-12 2014-03-10 138.494 37,194 +1,796 0.00% 5,151,151
2014-02-27 2014-02-25 142.685 35,398 -513 0.00% 5,050,764
2014-02-26 2014-02-24 143.270 35,911 -1,026 0.00% 5,144,961
2014-02-25 2014-02-21 144.147 36,937 -2,052 0.00% 5,324,356
2014-02-24 2014-02-20 142.198 38,989 +1,539 0.00% 5,544,146
2014-02-21 2014-02-19 143.660 37,450 -1,026 0.00% 5,380,053
2014-02-17 2014-02-13 142.393 38,476 +513 0.00% 5,478,699
2014-02-14 2014-02-12 144.147 37,963 +2,052 0.00% 5,472,251
2014-02-13 2014-02-11 145.609 35,911 -513 0.00% 5,228,961
2014-02-06 2014-02-04 140.346 36,424 +513 0.00% 5,111,959
2014-02-05 2014-01-30 144.342 35,911 +769 0.00% 5,183,461
2014-01-27 2014-01-23 150.092 35,142 +5,130 0.00% 5,274,539
2014-01-23 2014-01-21 150.385 30,012 -1,026 0.00% 4,513,341
2014-01-22 2014-01-20 149.410 31,038 +1,026 0.00% 4,637,385
2014-01-17 2014-01-15 150.385 30,012 -1,026 0.00% 4,513,341
2014-01-16 2014-01-14 151.164 31,038 +1,026 0.00% 4,691,836
2014-01-14 2014-01-10 151.652 30,012 -1,026 0.00% 4,551,366
2014-01-13 2014-01-09 150.774 31,038 +2,052 0.00% 4,679,736
2014-01-08 2014-01-06 152.334 28,986 -1,026 0.00% 4,415,547
2014-01-07 2014-01-03 153.211 30,012 +1,539 0.00% 4,598,167
2014-01-03 2013-12-31 156.720 28,473 +514 0.00% 4,462,277
2014-01-02 2013-12-27 157.889 27,959 -514 0.00% 4,414,423
2013-12-20 2013-12-18 156.720 28,473 +514 0.00% 4,462,277
2013-12-19 2013-12-17 157.304 27,959 -2,566 0.00% 4,398,073
2013-12-18 2013-12-16 156.525 30,525 +1,026 0.00% 4,777,916
2013-12-16 2013-12-12 157.792 29,499 +3,592 0.00% 4,654,697
2013-12-13 2013-12-11 158.669 25,907 +769 0.00% 4,110,634
2013-12-03 2013-11-29 162.762 25,138 -6,413 0.00% 4,091,518
2013-12-02 2013-11-28 161.008 31,551 -769 0.00% 5,079,962
2013-11-29 2013-11-27 161.690 32,320 -1,283 0.00% 5,225,827
2013-11-28 2013-11-26 159.156 33,603 +513 0.00% 5,348,125
2013-11-26 2013-11-22 156.817 33,090 -769 0.00% 5,189,077
2013-11-25 2013-11-21 157.792 33,859 +2,052 0.00% 5,342,669
2013-11-22 2013-11-20 159.936 31,807 -513 0.00% 5,087,080
2013-11-21 2013-11-19 160.813 32,320 +1,026 0.00% 5,197,477
2013-11-20 2013-11-18 161.788 31,294 -1,026 0.00% 5,062,983
2013-11-05 2013-11-01 157.889 32,320 -513 0.00% 5,102,977
2013-10-28 2013-10-24 155.745 32,833 -1,026 0.00% 5,113,575
2013-10-25 2013-10-23 156.232 33,859 +3,334 0.00% 5,289,869
2013-10-24 2013-10-22 160.131 30,525 +2,822 0.00% 4,887,992
2013-10-21 2013-10-17 163.445 27,703 +257 0.00% 4,527,903
2013-10-17 2013-10-15 165.589 27,446 +513 0.00% 4,544,747
2013-10-16 2013-10-11 165.881 26,933 -1,026 0.00% 4,467,675
2013-10-09 2013-10-07 162.177 27,959 -514 0.00% 4,534,321
2013-10-08 2013-10-04 163.737 28,473 +2,309 0.00% 4,662,081
2013-10-07 2013-10-03 168.610 26,164 +513 0.00% 4,411,513
2013-10-03 2013-09-30 168.902 25,651 +513 0.00% 4,332,516
2013-10-02 2013-09-27 171.826 25,138 -513 0.00% 4,319,369
2013-09-27 2013-09-25 172.119 25,651 -256 0.00% 4,415,016
2013-09-26 2013-09-24 170.852 25,907 +513 0.00% 4,426,254
2013-09-24 2013-09-19 171.436 25,394 -2,052 0.00% 4,353,457
2013-09-23 2013-09-18 170.267 27,446 +1,539 0.00% 4,673,145
2013-09-19 2013-09-17 172.021 25,907 -257 0.00% 4,456,553
2013-09-18 2013-09-16 172.119 26,164 -1,539 0.00% 4,503,313
2013-09-10 2013-09-06 167.635 27,703 -1,026 0.00% 4,644,003
2013-09-05 2013-09-03 170.531 28,729 +570 0.00% 4,899,179
2013-09-04 2013-09-02 169.338 28,159 -503 0.00% 4,768,376
2013-08-19 2013-08-15 167.249 28,662 -2,514 0.00% 4,793,703
2013-08-12 2013-08-08 165.062 31,176 -252 0.00% 5,145,968
2013-08-09 2013-08-07 163.272 31,428 +503 0.00% 5,131,313
2013-07-25 2013-07-23 166.852 30,925 -503 0.00% 5,159,888
2013-07-17 2013-07-15 162.377 31,428 -2,011 0.00% 5,103,188
2013-07-16 2013-07-12 162.178 33,439 +2,011 0.00% 5,423,078
2013-06-28 2013-06-26 153.627 31,428 -502 0.00% 4,828,185
2013-06-27 2013-06-25 150.644 31,930 -2,012 0.00% 4,810,057
2013-06-26 2013-06-24 151.042 33,942 +1,509 0.00% 5,126,652
2013-06-25 2013-06-21 153.329 32,433 -1,509 0.00% 4,972,905
2013-06-24 2013-06-20 149.252 33,942 +503 0.00% 5,065,902
2013-06-20 2013-06-18 153.925 33,439 -1,006 0.00% 5,147,103
2013-06-18 2013-06-14 150.843 34,445 +503 0.00% 5,195,776
2013-06-17 2013-06-13 151.141 33,942 +3,520 0.00% 5,130,027
2013-06-04 2013-05-31 167.584 30,422 +903 0.00% 5,098,245
2013-05-30 2013-05-28 169.922 29,519 -984 0.00% 5,015,915
2013-05-28 2013-05-24 168.499 30,503 -3,936 0.00% 5,139,719
2013-05-27 2013-05-23 169.413 34,439 +5,165 0.00% 5,834,430
2013-05-24 2013-05-22 172.361 29,274 +984 0.00% 5,045,686
2013-05-22 2013-05-20 175.511 28,290 -1,721 0.00% 4,965,209
2013-05-20 2013-05-15 175.613 30,011 -984 0.00% 5,270,314
2013-05-14 2013-05-10 175.206 30,995 +738 0.00% 5,430,517
2013-05-13 2013-05-09 174.698 30,257 +246 0.00% 5,285,840
2013-05-06 2013-05-02 172.157 30,011 -492 0.00% 5,166,616
2013-05-03 2013-04-30 172.666 30,503 -246 0.00% 5,266,817
2013-04-29 2013-04-25 170.633 30,749 -1,968 0.00% 5,246,794
2013-04-19 2013-04-17 164.434 32,717 -984 0.00% 5,379,777
2013-04-17 2013-04-15 166.568 33,701 +984 0.00% 5,613,504
2013-04-15 2013-04-11 168.600 32,717 -4,428 0.00% 5,516,100
2013-04-10 2013-04-08 166.873 37,145 -1,722 0.00% 6,198,489
2013-04-08 2013-04-03 168.092 38,867 +3,198 0.00% 6,533,243
2013-03-26 2013-03-22 165.653 35,669 -492 0.00% 5,908,685
2013-03-22 2013-03-20 165.552 36,161 -984 0.00% 5,986,511
2013-03-21 2013-03-19 163.316 37,145 +1,968 0.00% 6,066,365
2013-03-20 2013-03-18 164.637 35,177 +2,214 0.00% 5,791,434
2013-03-13 2013-03-11 171.954 32,963 -1,476 0.00% 5,668,124
2013-03-08 2013-03-06 169.312 34,439 +738 0.00% 5,830,930
2013-03-06 2013-03-04 169.718 33,701 +246 0.00% 5,719,678
2013-03-04 2013-02-28 173.682 33,455 +1,968 0.00% 5,810,525
2013-02-28 2013-02-26 172.767 31,487 -984 0.00% 5,439,920
2013-02-20 2013-02-18 174.088 32,471 -246 0.00% 5,652,822
2013-02-04 2013-01-31 173.275 32,717 -4,920 0.00% 5,669,048
2013-02-01 2013-01-30 174.190 37,637 -1,476 0.00% 6,555,987
2013-01-31 2013-01-29 173.072 39,113 -1,968 0.00% 6,769,367
2013-01-29 2013-01-25 170.735 41,081 +8,364 0.00% 7,013,949
2013-01-28 2013-01-24 172.869 32,717 +3,935 0.00% 5,655,748
2013-01-25 2013-01-23 176.731 28,782 -2,951 0.00% 5,086,661
2013-01-24 2013-01-22 176.223 31,733 +5,903 0.00% 5,592,069
2013-01-23 2013-01-21 177.442 25,830 -492 0.00% 4,583,328
2013-01-22 2013-01-18 178.153 26,322 -2,460 0.00% 4,689,355
2013-01-21 2013-01-17 176.121 28,782 +1,476 0.00% 5,069,111
2013-01-18 2013-01-16 177.950 27,306 +2,952 0.00% 4,859,108
2013-01-17 2013-01-15 180.694 24,354 +492 0.00% 4,400,625
2013-01-14 2013-01-10 182.625 23,862 -1,968 0.00% 4,357,799
2013-01-10 2013-01-08 180.288 25,830 -9,839 0.00% 4,656,829
2013-01-09 2013-01-07 180.999 35,669 +7,871 0.00% 6,456,054
2013-01-08 2013-01-04 184.251 27,798 +4,920 0.00% 5,121,812
2013-01-03 2012-12-31 183.438 22,878 -492 0.00% 4,196,696
2012-12-11 2012-12-07 179.170 23,370 +492 0.00% 4,187,196
2012-11-27 2012-11-23 178.763 22,878 -984 0.00% 4,089,745
2012-11-26 2012-11-22 179.271 23,862 -5,657 0.00% 4,277,773
2012-11-22 2012-11-20 172.462 29,519 -246 0.00% 5,090,914
2012-11-20 2012-11-16 172.462 29,765 -984 0.00% 5,133,340
2012-11-19 2012-11-15 170.938 30,749 +246 0.00% 5,256,168
2012-11-15 2012-11-13 173.072 30,503 +4,919 0.00% 5,279,217
2012-11-12 2012-11-08 177.137 25,584 +984 0.00% 4,531,877
2012-10-26 2012-10-24 177.544 24,600 -9,839 0.00% 4,367,574
2012-10-25 2012-10-22 173.682 34,439 -492 0.00% 5,981,428
2012-10-22 2012-10-18 172.970 34,931 -246 0.00% 6,042,030
2012-10-18 2012-10-16 170.125 35,177 +1,230 0.00% 5,984,482
2012-10-17 2012-10-15 170.938 33,947 +9,839 0.00% 5,802,828
2012-10-16 2012-10-12 171.446 24,108 +492 0.00% 4,133,220
2012-10-08 2012-10-04 174.800 23,616 -246 0.00% 4,128,070
2012-10-04 2012-09-28 174.698 23,862 -984 0.00% 4,168,646
2012-09-25 2012-09-21 173.987 24,846 -2,460 0.00% 4,322,873
2012-09-21 2012-09-19 172.869 27,306 -1,230 0.00% 4,720,355
2012-09-19 2012-09-17 167.584 28,536 +1,230 0.00% 4,782,181
2012-09-18 2012-09-14 169.109 27,306 -5,903 0.00% 4,617,679
2012-09-17 2012-09-13 166.161 33,209 +984 0.00% 5,518,053
2012-09-11 2012-09-07 167.279 32,225 +492 0.00% 5,390,574
2012-09-07 2012-09-05 171.275 31,733 +984 0.00% 5,435,074
2012-09-06 2012-09-04 171.897 30,749 +607 0.00% 5,285,667
2012-09-04 2012-08-31 171.690 30,142 +4,823 0.00% 5,175,075
2012-08-31 2012-08-29 173.867 25,319 -964 0.00% 4,402,140
2012-08-29 2012-08-27 173.245 26,283 -483 0.00% 4,553,399
2012-08-24 2012-08-22 171.275 26,766 +483 0.00% 4,584,350
2012-08-23 2012-08-21 171.794 26,283 +482 0.00% 4,515,249
2012-08-22 2012-08-20 170.757 25,801 +241 0.00% 4,405,695
2012-08-21 2012-08-17 173.452 25,560 +3,858 0.00% 4,433,442
2012-08-20 2012-08-16 180.088 21,702 +1,688 0.00% 3,908,264
2012-08-16 2012-08-14 191.907 20,014 -241 0.00% 3,840,826
2012-08-14 2012-08-10 188.071 20,255 -241 0.00% 3,809,376
2012-08-02 2012-07-31 188.589 20,496 -1,688 0.00% 3,865,326
2012-07-31 2012-07-27 184.338 22,184 -482 0.00% 4,089,365
2012-07-23 2012-07-19 181.643 22,666 -483 0.00% 4,117,118
2012-07-19 2012-07-17 179.673 23,149 -482 0.00% 4,159,251
2012-07-05 2012-07-03 179.051 23,631 -241 0.00% 4,231,153
2012-06-21 2012-06-19 170.860 23,872 +241 0.00% 4,078,780
2012-06-20 2012-06-18 168.994 23,631 -241 0.00% 3,993,503
2012-06-14 2012-06-12 164.640 23,872 -965 0.00% 3,930,281
2012-06-13 2012-06-11 164.329 24,837 -1,446 0.00% 4,081,433
2012-06-12 2012-06-08 161.218 26,283 +1,446 0.00% 4,237,304
2012-06-05 2012-06-01 161.529 24,837 +483 0.00% 4,011,907
2012-06-04 2012-05-31 162.774 24,354 +482 0.00% 3,964,188
2012-05-31 2012-05-29 167.646 23,872 -482 0.00% 4,002,056
2012-05-29 2012-05-25 164.951 24,354 +241 0.00% 4,017,212
2012-05-28 2012-05-24 165.884 24,113 +482 0.00% 3,999,959
2012-05-22 2012-05-18 176.012 23,631 -482 0.00% 4,159,344
2012-05-21 2012-05-17 178.448 24,113 +507 0.00% 4,302,916
2012-05-16 2012-05-14 183.955 23,606 +944 0.00% 4,342,441
2012-05-14 2012-05-10 187.662 22,662 -1,889 0.00% 4,252,788
2012-05-08 2012-05-04 188.191 24,551 -9,914 0.00% 4,620,281
2012-05-07 2012-05-03 188.615 34,465 +8,970 0.00% 6,500,607
2012-05-03 2012-04-30 182.049 25,495 -1,888 0.00% 4,641,332
2012-05-02 2012-04-27 177.601 27,383 +944 0.00% 4,863,241
2012-04-25 2012-04-23 179.613 26,439 +472 0.00% 4,748,786
2012-03-27 2012-03-23 176.224 25,967 -944 0.00% 4,576,009
2012-03-22 2012-03-20 172.200 26,911 -1,889 0.00% 4,634,065
2012-03-21 2012-03-19 172.941 28,800 +1,889 0.00% 4,980,700
2012-03-20 2012-03-16 177.389 26,911 +5,665 0.00% 4,773,714
2012-03-19 2012-03-15 179.295 21,246 -944 0.00% 3,809,306
2012-03-14 2012-03-12 185.226 22,190 -1,180 0.00% 4,110,161
2012-03-13 2012-03-09 178.342 23,370 -5,902 0.00% 4,167,854
2012-03-09 2012-03-07 168.811 29,272 +4,721 0.00% 4,941,428
2012-03-08 2012-03-06 170.929 24,551 +709 0.00% 4,196,473
2012-03-07 2012-03-05 171.352 23,842 +236 0.00% 4,085,384
2012-03-01 2012-02-28 173.682 23,606 -472 0.00% 4,099,945
2012-02-24 2012-02-22 172.941 24,078 -4,722 0.00% 4,164,073
2012-02-20 2012-02-16 172.517 28,800 -4,721 0.00% 4,968,500
2012-02-17 2012-02-15 172.094 33,521 -1,180 0.00% 5,768,755
2012-02-15 2012-02-13 169.023 34,701 -2,597 0.00% 5,865,251
2012-02-14 2012-02-10 166.799 37,298 -944 0.00% 6,221,253
2012-02-13 2012-02-09 165.210 38,242 +3,305 0.00% 6,317,961
2012-02-08 2012-02-06 164.469 34,937 +2,360 0.00% 5,746,042
2012-02-07 2012-02-03 167.328 32,577 +4,958 0.00% 5,451,047
2012-02-03 2012-02-01 168.811 27,619 -236 0.00% 4,662,384
2012-01-31 2012-01-27 167.328 27,855 -3,305 0.00% 4,660,924
2012-01-17 2012-01-13 161.292 31,160 +472 0.00% 5,025,845
2012-01-12 2012-01-10 163.092 30,688 -472 0.00% 5,004,965
2012-01-10 2012-01-06 160.127 31,160 +472 0.00% 4,989,545
2012-01-05 2012-01-03 163.304 30,688 -708 0.00% 5,011,465
2012-01-04 2011-12-30 160.762 31,396 -236 0.00% 5,047,285
2011-12-29 2011-12-23 157.373 31,632 -1,889 0.00% 4,978,026
2011-12-28 2011-12-22 155.890 33,521 +944 0.00% 5,225,604
2011-12-22 2011-12-20 153.772 32,577 -236 0.00% 5,009,443
2011-12-20 2011-12-16 155.890 32,813 +944 0.00% 5,115,234
2011-12-14 2011-12-12 159.597 31,869 +237 0.00% 5,086,200
2011-12-09 2011-12-07 160.762 31,632 -237 0.00% 5,085,225
2011-12-08 2011-12-06 157.691 31,869 +473 0.00% 5,025,449
2011-12-06 2011-12-02 160.868 31,396 -236 0.00% 5,050,610
2011-12-05 2011-12-01 161.080 31,632 -1,181 0.00% 5,095,275
2011-11-29 2011-11-25 156.738 32,813 +1,417 0.00% 5,143,034
2011-11-25 2011-11-23 158.644 31,396 +236 0.00% 4,980,786
2011-11-22 2011-11-18 160.656 31,160 +236 0.00% 5,006,045
2011-11-16 2011-11-14 162.139 30,924 -472 0.00% 5,013,980
2011-11-15 2011-11-11 160.444 31,396 -945 0.00% 5,037,310
2011-11-14 2011-11-10 158.114 32,341 +1,417 0.00% 5,113,579
2011-11-11 2011-11-09 160.974 30,924 -1,417 0.00% 4,977,955
2011-11-09 2011-11-07 157.903 32,341 +472 0.00% 5,106,729
2011-11-08 2011-11-04 159.385 31,869 -944 0.00% 5,079,450
2011-11-07 2011-11-03 158.114 32,813 +1,417 0.00% 5,188,209
2011-11-04 2011-11-02 161.927 31,396 -1,417 0.00% 5,083,860
2011-11-03 2011-11-01 159.068 32,813 -1,888 0.00% 5,219,484
2011-11-02 2011-10-31 158.114 34,701 -472 0.00% 5,486,729
2011-11-01 2011-10-28 158.114 35,173 +1,888 0.00% 5,561,359
2011-10-31 2011-10-27 161.186 33,285 +944 0.00% 5,365,065
2011-10-27 2011-10-25 161.186 32,341 +945 0.00% 5,212,905
2011-10-26 2011-10-24 161.609 31,396 -945 0.00% 5,073,885
2011-10-25 2011-10-21 157.903 32,341 +945 0.00% 5,106,729
2011-10-18 2011-10-14 159.703 31,396 -945 0.00% 5,014,035
2011-10-11 2011-10-07 156.102 32,341 +1,181 0.00% 5,048,504
2011-10-10 2011-10-06 161.609 31,160 -2,361 0.00% 5,035,745
2011-09-30 2011-09-27 164.469 33,521 -236 0.00% 5,513,154
2011-09-28 2011-09-26 160.127 33,757 -472 0.00% 5,405,394
2011-09-27 2011-09-23 159.809 34,229 -2,125 0.00% 5,470,099
2011-09-26 2011-09-22 164.363 36,354 +236 0.00% 5,975,244
2011-09-21 2011-09-19 167.646 36,118 -236 0.00% 6,055,031
2011-09-19 2011-09-15 169.340 36,354 -708 0.00% 6,156,195
2011-09-16 2011-09-14 169.234 37,062 -1,180 0.00% 6,272,163
2011-09-15 2011-09-12 164.892 38,242 +944 0.00% 6,305,811
2011-09-14 2011-09-09 168.281 37,298 +236 0.00% 6,276,553
2011-09-09 2011-09-07 174.766 37,062 -3,305 0.00% 6,477,164
2011-09-08 2011-09-06 172.821 40,367 +5,418 0.00% 6,976,282
2011-09-07 2011-09-05 168.393 34,949 -463 0.00% 5,885,162
2011-09-06 2011-09-02 169.581 35,412 +231 0.00% 6,005,203
2011-09-05 2011-09-01 172.713 35,181 -2,777 0.00% 6,076,230
2011-09-02 2011-08-31 170.661 37,958 -926 0.00% 6,477,955
2011-09-01 2011-08-30 169.797 38,884 -463 0.00% 6,602,388
2011-08-29 2011-08-25 169.905 39,347 -231 0.00% 6,685,254
2011-08-25 2011-08-23 169.797 39,578 -232 0.00% 6,720,227
2011-08-24 2011-08-22 168.501 39,810 -1,389 0.00% 6,708,020
2011-08-23 2011-08-19 163.748 41,199 -463 0.00% 6,746,265
2011-08-19 2011-08-17 163.316 41,662 -2,777 0.00% 6,804,081
2011-08-12 2011-08-10 156.835 44,439 -231 0.00% 6,969,609
2011-08-11 2011-08-09 149.491 44,670 +231 0.00% 6,677,741
2011-08-08 2011-08-04 166.125 44,439 -463 0.00% 7,382,410
2011-08-05 2011-08-03 162.452 44,902 +695 0.00% 7,294,425
2011-07-26 2011-07-22 167.637 44,207 -3,472 0.00% 7,410,718
2011-07-25 2011-07-21 164.288 47,679 -695 0.00% 7,833,104
2011-07-14 2011-07-12 154.459 48,374 +2,315 0.00% 7,471,806
2011-07-12 2011-07-08 159.428 46,059 -463 0.00% 7,343,083
2011-07-06 2011-07-04 157.267 46,522 -463 0.00% 7,316,398
2011-07-04 2011-06-29 154.567 46,985 -463 0.00% 7,262,337
2011-06-30 2011-06-28 155.215 47,448 +463 0.00% 7,364,652
2011-06-29 2011-06-27 155.431 46,985 +232 0.00% 7,302,937
2011-06-28 2011-06-24 158.132 46,753 -695 0.00% 7,393,126
2011-06-22 2011-06-20 149.707 47,448 -1,851 0.00% 7,103,276
2011-06-16 2011-06-14 151.219 49,299 +925 0.00% 7,454,932
2011-06-15 2011-06-13 152.191 48,374 -925 0.00% 7,362,080
2011-06-03 2011-06-01 154.459 49,299 -1,389 0.00% 7,614,681
2011-05-31 2011-05-27 151.327 50,688 -926 0.00% 7,670,450
2011-05-27 2011-05-25 150.571 51,614 -463 0.00% 7,771,554
2011-05-26 2011-05-24 149.707 52,077 -926 0.00% 7,796,268
2011-05-25 2011-05-23 147.222 53,003 -231 0.00% 7,803,220
2011-05-23 2011-05-19 149.058 53,234 +694 0.00% 7,934,978
2011-05-20 2011-05-18 149.491 52,540 +232 0.00% 7,854,232
2011-05-16 2011-05-12 159.607 52,308 -232 0.00% 8,348,737
2011-05-13 2011-05-11 159.607 52,540 +1,162 0.00% 8,385,765
2011-05-11 2011-05-06 158.171 51,378 -906 0.00% 8,126,527
2011-05-09 2011-05-05 157.619 52,284 +453 0.00% 8,240,956
2011-05-03 2011-04-28 157.730 51,831 -453 0.00% 8,175,279
2011-04-27 2011-04-21 158.945 52,284 +1,358 0.00% 8,310,256
2011-04-26 2011-04-20 160.380 50,926 -905 0.00% 8,167,535
2011-04-21 2011-04-19 159.165 51,831 +453 0.00% 8,249,704
2011-04-19 2011-04-15 160.712 51,378 -227 0.00% 8,257,051
2011-04-18 2011-04-14 161.264 51,605 +453 0.00% 8,322,033
2011-04-14 2011-04-12 161.264 51,152 +2,263 0.00% 8,248,980
2011-04-07 2011-04-04 162.700 48,889 +227 0.00% 7,954,240
2011-04-06 2011-04-01 160.712 48,662 -227 0.00% 7,820,558
2011-04-04 2011-03-31 158.282 48,889 -226 0.00% 7,738,239
2011-04-01 2011-03-30 158.724 49,115 -4,753 0.00% 7,795,711
2011-03-30 2011-03-28 156.846 53,868 -1,132 0.00% 8,448,974
2011-03-25 2011-03-23 154.968 55,000 +905 0.00% 8,523,249
2011-03-22 2011-03-18 154.305 54,095 +680 0.00% 8,347,152
2011-03-21 2011-03-17 152.870 53,415 +226 0.00% 8,165,525
2011-03-18 2011-03-16 156.956 53,189 +1,132 0.00% 8,348,351
2011-03-17 2011-03-15 159.607 52,057 +1,358 0.00% 8,308,675
2011-03-11 2011-03-09 166.676 50,699 +226 0.00% 8,450,325
2011-03-03 2011-03-01 165.130 50,473 -2,263 0.00% 8,334,607
2011-03-02 2011-02-28 161.375 52,736 +1,810 0.00% 8,510,248
2011-03-01 2011-02-25 161.043 50,926 -679 0.00% 8,201,285
2011-02-24 2011-02-22 160.160 51,605 +1,811 0.00% 8,265,033
2011-02-23 2011-02-21 163.031 49,794 +453 0.00% 8,117,984
2011-02-22 2011-02-18 163.252 49,341 -906 0.00% 8,055,030
2011-02-21 2011-02-17 162.258 50,247 +906 0.00% 8,152,987
2011-02-17 2011-02-15 162.258 49,341 -906 0.00% 8,005,981
2011-02-15 2011-02-11 161.375 50,247 +679 0.00% 8,108,586
2011-02-14 2011-02-10 162.369 49,568 +453 0.00% 8,048,288
2011-02-11 2011-02-09 165.351 49,115 +453 0.00% 8,121,210
2011-02-10 2011-02-08 168.333 48,662 +2,037 0.00% 8,191,430
2011-02-09 2011-02-07 168.554 46,625 -227 0.00% 7,858,835
2011-02-08 2011-02-02 171.095 46,852 +453 0.00% 8,016,123
2011-01-31 2011-01-27 170.100 46,399 -1,132 0.00% 7,892,492
2011-01-28 2011-01-26 168.554 47,531 +1,585 0.00% 8,011,545
2011-01-27 2011-01-25 169.880 45,946 +452 0.00% 7,805,286
2011-01-26 2011-01-24 170.211 45,494 +453 0.00% 7,743,576
2011-01-24 2011-01-20 170.763 45,041 +2,263 0.00% 7,691,345
2011-01-21 2011-01-19 174.187 42,778 -3,168 0.00% 7,451,384
2011-01-20 2011-01-18 169.769 45,946 +452 0.00% 7,800,211
2011-01-14 2011-01-12 172.972 45,494 -1,131 0.00% 7,869,202
2011-01-13 2011-01-11 169.880 46,625 -453 0.00% 7,920,635
2011-01-12 2011-01-10 168.885 47,078 +453 0.00% 7,950,790
2011-01-11 2011-01-07 170.100 46,625 +2,489 0.00% 7,930,934
2011-01-10 2011-01-06 171.095 44,136 +453 0.00% 7,551,430
2011-01-07 2011-01-05 170.763 43,683 +453 0.00% 7,459,449
2011-01-05 2011-01-03 171.647 43,230 +452 0.00% 7,420,293
2010-12-29 2010-12-24 168.885 42,778 +227 0.00% 7,224,583
2010-12-16 2010-12-14 170.984 42,551 +905 0.00% 7,275,545
2010-12-07 2010-12-03 172.199 41,646 +4,527 0.00% 7,171,404
2010-12-06 2010-12-02 172.751 37,119 -453 0.00% 6,412,359
2010-12-02 2010-11-30 171.095 37,572 -453 0.00% 6,428,365
2010-12-01 2010-11-29 172.862 38,025 +453 0.00% 6,573,072
2010-11-29 2010-11-25 172.530 37,572 -905 0.00% 6,482,315
2010-11-25 2010-11-23 171.868 38,477 +905 0.00% 6,612,955
2010-11-24 2010-11-22 174.298 37,572 -905 0.00% 6,548,715
2010-11-23 2010-11-19 172.310 38,477 +679 0.00% 6,629,955
2010-11-22 2010-11-18 171.978 37,798 +1,810 0.00% 6,500,432
2010-11-18 2010-11-16 173.083 35,988 +453 0.00% 6,228,902
2010-11-17 2010-11-15 175.402 35,535 -2,490 0.00% 6,232,921
2010-11-16 2010-11-12 175.292 38,025 +906 0.00% 6,665,473
2010-11-15 2010-11-11 178.605 37,119 +8,148 0.00% 6,629,657
2010-11-11 2010-11-09 180.594 28,971 +1,811 0.00% 5,231,980
2010-11-09 2010-11-05 181.809 27,160 -1,585 0.00% 4,937,924
2010-11-08 2010-11-04 179.710 28,745 -2,263 0.00% 5,165,765
2010-11-03 2010-11-01 175.071 31,008 +905 0.00% 5,428,600
2010-11-02 2010-10-29 174.408 30,103 +2,264 0.00% 5,250,210
2010-10-29 2010-10-27 174.408 27,839 +1,358 0.00% 4,855,350
2010-10-28 2010-10-26 176.949 26,481 +905 0.00% 4,685,778
2010-10-26 2010-10-22 177.611 25,576 +453 0.00% 4,542,589
2010-10-25 2010-10-21 178.937 25,123 +226 0.00% 4,495,431
2010-10-18 2010-10-14 184.128 24,897 -453 0.00% 4,584,241
2010-10-11 2010-10-07 182.251 25,350 -452 0.00% 4,620,050
2010-10-08 2010-10-06 180.815 25,802 -1,811 0.00% 4,665,378
2010-10-07 2010-10-05 177.832 27,613 +905 0.00% 4,910,484
2010-10-05 2010-09-30 175.513 26,708 +906 0.00% 4,687,595
2010-10-04 2010-09-29 176.286 25,802 +452 0.00% 4,548,530
2010-09-28 2010-09-24 176.949 25,350 -1,584 0.00% 4,485,649
2010-09-22 2010-09-20 175.402 26,934 -1,132 0.00% 4,724,286
2010-09-21 2010-09-17 174.077 28,066 -452 0.00% 4,885,641
2010-09-15 2010-09-13 171.868 28,518 -679 0.00% 4,901,324
2010-09-14 2010-09-10 168.996 29,197 +905 0.00% 4,934,174
2010-09-13 2010-09-09 171.095 28,292 +2,716 0.00% 4,840,607
2010-09-10 2010-09-08 177.485 25,576 +5,206 0.00% 4,539,364
2010-09-09 2010-09-07 184.459 20,370 +1,255 0.00% 3,757,424
2010-09-08 2010-09-06 182.884 19,115 -889 0.00% 3,495,829
2010-09-06 2010-09-02 179.397 20,004 -223 0.00% 3,588,665
2010-09-03 2010-09-01 178.160 20,227 +667 0.00% 3,603,645
2010-09-02 2010-08-31 178.048 19,560 +667 0.00% 3,482,612
2010-09-01 2010-08-30 181.422 18,893 +889 0.00% 3,427,604
2010-08-31 2010-08-27 183.559 18,004 -889 0.00% 3,304,795
2010-08-30 2010-08-26 181.984 18,893 -1,111 0.00% 3,438,229
2010-08-26 2010-08-24 180.635 20,004 +2,222 0.00% 3,613,414
2010-08-23 2010-08-19 183.896 17,782 +445 0.00% 3,270,045
2010-08-17 2010-08-13 185.696 17,337 -222 0.00% 3,219,411
2010-08-12 2010-08-10 184.121 17,559 -890 0.00% 3,232,986
2010-08-11 2010-08-09 188.395 18,449 -444 0.00% 3,475,706
2010-08-09 2010-08-05 184.459 18,893 -222 0.00% 3,484,979
2010-08-06 2010-08-04 182.659 19,115 -2,223 0.00% 3,491,529
2010-08-05 2010-08-03 177.935 21,338 -445 0.00% 3,796,781
2010-08-04 2010-08-02 178.723 21,783 -1,111 0.00% 3,893,113
2010-08-02 2010-07-29 176.810 22,894 -222 0.00% 4,047,898
2010-07-29 2010-07-27 177.260 23,116 -667 0.00% 4,097,550
2010-07-28 2010-07-26 175.123 23,783 -1,111 0.00% 4,164,958
2010-07-27 2010-07-23 176.473 24,894 +889 0.00% 4,393,119
2010-07-23 2010-07-21 175.911 24,005 +222 0.00% 4,222,735
2010-07-22 2010-07-20 173.886 23,783 +889 0.00% 4,135,533
2010-07-20 2010-07-16 173.324 22,894 +1,778 0.00% 3,968,073
2010-07-19 2010-07-15 175.348 21,116 -222 0.00% 3,702,654
2010-07-14 2010-07-12 178.723 21,338 -222 0.00% 3,813,581
2010-07-13 2010-07-09 177.598 21,560 -889 0.00% 3,829,008
2010-07-06 2010-07-02 175.011 22,449 -223 0.00% 3,928,818
2010-07-05 2010-06-30 175.911 22,672 +667 0.00% 3,988,246
2010-06-30 2010-06-28 177.148 22,005 -444 0.00% 3,898,139
2010-06-28 2010-06-24 178.498 22,449 -1,334 0.00% 4,007,092
2010-06-25 2010-06-23 179.285 23,783 -667 0.00% 4,263,933
2010-06-23 2010-06-21 177.485 24,450 -667 0.00% 4,339,515
2010-06-14 2010-06-10 173.099 25,117 -444 0.00% 4,347,722
2010-06-11 2010-06-09 171.412 25,561 -2,001 0.00% 4,381,453
2010-06-10 2010-06-08 169.275 27,562 +1,778 0.00% 4,665,547
2010-06-07 2010-06-03 165.788 25,784 -444 0.00% 4,274,675
2010-06-01 2010-05-28 164.438 26,228 +222 0.00% 4,312,885
2010-05-28 2010-05-26 163.651 26,006 -1,333 0.00% 4,255,905
2010-05-27 2010-05-25 161.851 27,339 +889 0.00% 4,424,852
2010-05-20 2010-05-18 168.712 26,450 -667 0.00% 4,462,439
2010-05-19 2010-05-17 166.238 27,117 +444 0.00% 4,507,871
2010-05-13 2010-05-11 169.949 26,673 +1,779 0.00% 4,533,062
2010-05-12 2010-05-10 171.187 24,894 -890 0.00% 4,261,522
2010-05-11 2010-05-07 167.250 25,784 -889 0.00% 4,312,376
2010-05-07 2010-05-05 173.519 26,673 +1,334 0.00% 4,628,263
2010-05-06 2010-05-04 175.698 25,339 -384 0.00% 4,452,003
2010-05-05 2010-05-03 175.812 25,723 +1,308 0.00% 4,522,421
2010-05-04 2010-04-30 177.189 24,415 +218 0.00% 4,326,059
2010-05-03 2010-04-29 176.156 24,197 +1,308 0.00% 4,262,457
2010-04-28 2010-04-26 181.891 22,889 -436 0.00% 4,163,295
2010-04-26 2010-04-22 180.285 23,325 +436 0.00% 4,205,149
2010-04-22 2010-04-20 183.955 22,889 -1,744 0.00% 4,210,546
2010-04-21 2010-04-19 178.106 24,633 +872 0.00% 4,387,286
2010-04-20 2010-04-16 180.973 23,761 +218 0.00% 4,300,104
2010-04-19 2010-04-15 184.987 23,543 -654 0.00% 4,355,153
2010-04-15 2010-04-13 182.235 24,197 +218 0.00% 4,409,534
2010-04-13 2010-04-09 181.891 23,979 -436 0.00% 4,361,556
2010-03-30 2010-03-26 171.913 24,415 -872 0.00% 4,197,257
2010-03-29 2010-03-25 170.422 25,287 +872 0.00% 4,309,465
2010-03-23 2010-03-19 175.583 24,415 +218 0.00% 4,286,858
2010-03-22 2010-03-18 175.239 24,197 -1,744 0.00% 4,240,256
2010-03-18 2010-03-16 172.142 25,941 -436 0.00% 4,465,547
2010-03-12 2010-03-10 170.078 26,377 +436 0.00% 4,486,150
2010-03-11 2010-03-09 169.849 25,941 +436 0.00% 4,406,046
2010-03-10 2010-03-08 169.619 25,505 -872 0.00% 4,326,142
2010-03-09 2010-03-05 167.326 26,377 +872 0.00% 4,413,549
2010-03-05 2010-03-03 171.225 25,505 +1,744 0.00% 4,367,092
2010-03-04 2010-03-02 175.468 23,761 -436 0.00% 4,169,302
2010-03-02 2010-02-26 175.698 24,197 +872 0.00% 4,251,356
2010-02-25 2010-02-23 176.615 23,325 -872 0.00% 4,119,548
2010-02-24 2010-02-22 175.010 24,197 -436 0.00% 4,234,706
2010-02-23 2010-02-19 170.881 24,633 +1,308 0.00% 4,209,309
2010-02-22 2010-02-18 175.812 23,325 -654 0.00% 4,100,823
2010-02-19 2010-02-17 176.042 23,979 -872 0.00% 4,221,304
2010-02-17 2010-02-11 175.010 24,851 +872 0.00% 4,349,162
2010-02-11 2010-02-09 174.321 23,979 -872 0.00% 4,180,054
2010-02-09 2010-02-05 169.390 24,851 -872 0.00% 4,209,510
2010-02-08 2010-02-04 171.110 25,723 +872 0.00% 4,401,469
2010-02-05 2010-02-03 175.468 24,851 -872 0.00% 4,360,563
2010-02-01 2010-01-28 171.110 25,723 -1,744 0.00% 4,401,469
2010-01-28 2010-01-26 169.275 27,467 +218 0.00% 4,649,485
2010-01-27 2010-01-25 172.257 27,249 -218 0.00% 4,693,834
2010-01-26 2010-01-22 170.881 27,467 -5,231 0.00% 4,693,585
2010-01-25 2010-01-21 172.028 32,698 +872 0.00% 5,624,963
2010-01-22 2010-01-20 175.354 31,826 +218 0.00% 5,580,804
2010-01-21 2010-01-19 178.106 31,608 -1,744 0.00% 5,629,576
2010-01-20 2010-01-18 176.386 33,352 +1,526 0.00% 5,882,818
2010-01-18 2010-01-14 182.120 31,826 -1,962 0.00% 5,796,152
2010-01-15 2010-01-13 177.418 33,788 -8,938 0.00% 5,994,597
2010-01-14 2010-01-12 175.812 42,726 -436 0.00% 7,511,758
2010-01-12 2010-01-08 170.766 43,162 -1,744 0.00% 7,370,611
2010-01-11 2010-01-07 168.014 44,906 +436 0.00% 7,544,826
2010-01-08 2010-01-06 168.358 44,470 -436 0.00% 7,486,872
2010-01-07 2010-01-05 167.326 44,906 -872 0.00% 7,513,926
2010-01-06 2010-01-04 165.949 45,778 +2,180 0.00% 7,596,833
2009-12-22 2009-12-18 163.541 43,598 -436 0.00% 7,130,062
2009-12-21 2009-12-17 162.394 44,034 -5,885 0.00% 7,150,866
2009-12-18 2009-12-16 164.344 49,919 -872 0.00% 8,203,880
2009-12-15 2009-12-11 161.362 50,791 -436 0.00% 8,195,738
2009-12-14 2009-12-10 163.082 51,227 +218 0.00% 8,354,217
2009-12-11 2009-12-09 164.229 51,009 -654 0.00% 8,377,165
2009-12-10 2009-12-08 165.949 51,663 +5,668 0.00% 8,573,445
2009-12-02 2009-11-30 166.523 45,995 +435 0.00% 7,659,219
2009-12-01 2009-11-27 164.573 45,560 +6,322 0.00% 7,497,955
2009-11-30 2009-11-26 170.537 39,238 -3,052 0.00% 6,691,524
2009-11-27 2009-11-25 172.601 42,290 +4,360 0.00% 7,299,303
2009-11-26 2009-11-24 172.486 37,930 +1,308 0.00% 6,542,412
2009-11-25 2009-11-23 175.698 36,622 -2,180 0.00% 6,434,400
2009-11-24 2009-11-20 175.812 38,802 +2,616 0.00% 6,821,871
2009-11-23 2009-11-19 177.647 36,186 -7,412 0.00% 6,428,346
2009-11-20 2009-11-18 174.665 43,598 -1,308 0.00% 7,615,066
2009-11-19 2009-11-17 170.422 44,906 -218 0.00% 7,652,977
2009-11-18 2009-11-16 169.963 45,124 +436 0.00% 7,669,429
2009-11-17 2009-11-13 169.161 44,688 +872 0.00% 7,559,449
2009-11-16 2009-11-12 170.537 43,816 +1,308 0.00% 7,472,242
2009-11-13 2009-11-11 173.060 42,508 -1,744 0.00% 7,356,431
2009-11-12 2009-11-10 168.243 44,252 +1,308 0.00% 7,445,095
2009-11-11 2009-11-09 168.243 42,944 +436 0.00% 7,225,033
2009-11-06 2009-11-04 169.505 42,508 +872 0.00% 7,205,304
2009-11-05 2009-11-03 166.408 41,636 +4,578 0.00% 6,928,570
2009-11-03 2009-10-30 169.734 37,058 +872 0.00% 6,290,004
2009-10-30 2009-10-28 171.225 36,186 +1,744 0.00% 6,195,946
2009-10-29 2009-10-27 173.748 34,442 +218 0.00% 5,984,229
2009-10-28 2009-10-23 176.156 34,224 +872 0.00% 6,028,777
2009-10-27 2009-10-22 175.010 33,352 +6,321 0.00% 5,836,919
2009-10-23 2009-10-21 177.189 27,031 +1,308 0.00% 4,789,584
2009-10-22 2009-10-20 180.629 25,723 +2,180 0.00% 4,646,323
2009-10-20 2009-10-16 180.629 23,543 -436 0.00% 4,252,552
2009-10-16 2009-10-14 181.203 23,979 -1,090 0.00% 4,345,056
2009-10-14 2009-10-12 176.271 25,069 +872 0.00% 4,418,940
2009-10-13 2009-10-09 177.189 24,197 +436 0.00% 4,287,432
2009-10-09 2009-10-07 178.794 23,761 -872 0.00% 4,248,328
2009-10-08 2009-10-06 175.927 24,633 -872 0.00% 4,333,611
2009-10-07 2009-10-05 171.913 25,505 -654 0.00% 4,384,642
2009-10-06 2009-10-02 169.734 26,159 -654 0.00% 4,440,073
2009-10-05 2009-09-30 173.404 26,813 +2,180 0.00% 4,649,480
2009-09-30 2009-09-28 173.863 24,633 -3,705 0.00% 4,282,760
2009-09-29 2009-09-25 179.597 28,338 +871 0.00% 5,089,419
2009-09-28 2009-09-24 180.858 27,467 +218 0.00% 4,967,640
2009-09-25 2009-09-23 185.561 27,249 -1,961 0.00% 5,056,340
2009-09-24 2009-09-22 184.184 29,210 -436 0.00% 5,380,025
2009-09-22 2009-09-18 178.794 29,646 -654 0.00% 5,300,532
2009-09-21 2009-09-17 180.056 30,300 +436 0.00% 5,455,688
2009-09-18 2009-09-16 178.909 29,864 -5,232 0.00% 5,342,934
2009-09-17 2009-09-15 175.468 35,096 +1,308 0.00% 6,158,235
2009-09-16 2009-09-14 177.418 33,788 +1,744 0.00% 5,994,597
2009-09-15 2009-09-11 186.636 32,044 +4,360 0.00% 5,980,577
2009-09-14 2009-09-10 185.703 27,684 -392 0.00% 5,141,008
2009-09-11 2009-09-09 183.020 28,076 +1,286 0.00% 5,138,479
2009-09-10 2009-09-08 185.703 26,790 -1,072 0.00% 4,974,990
2009-09-08 2009-09-04 180.921 27,862 -9,001 0.00% 5,040,812
2009-09-07 2009-09-03 175.205 36,863 +4,501 0.00% 6,458,579
2009-09-04 2009-09-02 174.272 32,362 +5,572 0.00% 5,639,782
2009-09-02 2009-08-31 175.905 26,790 +214 0.00% 4,712,490
2009-09-01 2009-08-28 181.154 26,576 +1,929 0.00% 4,814,348
2009-08-26 2009-08-24 184.420 24,647 +5,144 0.00% 4,545,402
2009-08-25 2009-08-21 186.636 19,503 +1,714 0.00% 3,639,970
2009-08-24 2009-08-20 193.285 17,789 +858 0.00% 3,438,353
2009-08-20 2009-08-18 196.668 16,931 -429 0.00% 3,329,788
2009-08-19 2009-08-17 195.968 17,360 +429 0.00% 3,402,009
2009-08-18 2009-08-14 207.050 16,931 +428 0.00% 3,505,560
2009-08-17 2009-08-13 207.750 16,503 -428 0.00% 3,428,493
2009-08-14 2009-08-12 204.833 16,931 +1,071 0.00% 3,468,035
2009-08-12 2009-08-10 213.582 15,860 -643 0.00% 3,387,411
2009-08-11 2009-08-07 206.583 16,503 -1,714 0.00% 3,409,242
2009-08-10 2009-08-06 203.200 18,217 -2,143 0.00% 3,701,702
2009-08-07 2009-08-05 189.086 20,360 +428 0.00% 3,849,791
2009-08-06 2009-08-04 189.203 19,932 +429 0.00% 3,771,188
2009-08-04 2009-07-31 189.903 19,503 +1,071 0.00% 3,703,669
2009-08-03 2009-07-30 190.019 18,432 +1,072 0.00% 3,502,434
2009-07-31 2009-07-29 191.886 17,360 +429 0.00% 3,331,133
2009-07-30 2009-07-28 195.035 16,931 -1,501 0.00% 3,302,138
2009-07-29 2009-07-27 187.453 18,432 -643 0.00% 3,455,133
2009-07-28 2009-07-24 179.871 19,075 -1,714 0.00% 3,431,036
2009-07-27 2009-07-23 178.238 20,789 +429 0.00% 3,705,385
2009-07-24 2009-07-22 175.788 20,360 +1,714 0.00% 3,579,047
2009-07-23 2009-07-21 179.871 18,646 +1,715 0.00% 3,353,872
2009-07-21 2009-07-17 178.704 16,931 -858 0.00% 3,025,644
2009-07-20 2009-07-16 175.555 17,789 -1,286 0.00% 3,122,946
2009-07-16 2009-07-14 172.522 19,075 -214 0.00% 3,290,858
2009-07-15 2009-07-13 167.856 19,289 +429 0.00% 3,237,777
2009-07-13 2009-07-09 174.038 18,860 -215 0.00% 3,282,365
2009-07-10 2009-07-08 172.289 19,075 +215 0.00% 3,286,408
2009-07-08 2009-07-06 175.905 18,860 +1,286 0.00% 3,317,565
2009-07-07 2009-07-03 178.354 17,574 +428 0.00% 3,134,401
2009-07-06 2009-07-02 177.655 17,146 +858 0.00% 3,046,065
2009-07-03 2009-06-30 181.037 16,288 -643 0.00% 2,948,736
2009-06-25 2009-06-23 174.155 16,931 +643 0.00% 2,948,620
2009-06-24 2009-06-22 178.354 16,288 -429 0.00% 2,905,037
2009-06-22 2009-06-18 177.538 16,717 +643 0.00% 2,967,901
2009-06-17 2009-06-15 186.170 16,074 -643 0.00% 2,992,494
2009-06-12 2009-06-10 193.519 16,717 -1,286 0.00% 3,235,051
2009-06-11 2009-06-09 185.120 18,003 -429 0.00% 3,332,715
2009-06-10 2009-06-08 185.003 18,432 -428 0.00% 3,409,982
2009-06-09 2009-06-05 184.887 18,860 -857 0.00% 3,486,963
2009-06-08 2009-06-04 182.787 19,717 -215 0.00% 3,604,012
2009-06-05 2009-06-03 183.487 19,932 -3,000 0.00% 3,657,261
2009-06-04 2009-06-02 180.104 22,932 +1,929 0.00% 4,130,148
2009-06-03 2009-06-01 187.336 21,003 -10,073 0.00% 3,934,624
2009-06-02 2009-05-29 176.605 31,076 -4,930 0.00% 5,488,168
2009-06-01 2009-05-27 174.388 36,006 -9,001 0.00% 6,279,029
2009-05-27 2009-05-25 168.089 45,007 -2,143 0.00% 7,565,201
2009-05-26 2009-05-22 174.345 47,150 +1,928 0.00% 8,220,369
2009-05-25 2009-05-21 175.415 45,222 +9,696 0.00% 7,932,634
2009-05-21 2009-05-19 176.367 35,526 -2,733 0.00% 6,265,606
2009-05-20 2009-05-18 171.967 38,259 +420 0.00% 6,579,268
2009-05-19 2009-05-15 171.729 37,839 +421 0.00% 6,498,042
2009-05-18 2009-05-14 173.988 37,418 -1,262 0.00% 6,510,293
2009-05-13 2009-05-11 179.102 38,680 +1,682 0.00% 6,927,668
2009-05-12 2009-05-08 181.362 36,998 -420 0.00% 6,710,019
2009-05-11 2009-05-07 176.605 37,418 -1,892 0.00% 6,608,192
2009-05-08 2009-05-06 175.534 39,310 +8,198 0.00% 6,900,253
2009-05-07 2009-05-05 173.869 31,112 +5,256 0.00% 5,409,423
2009-05-06 2009-05-04 172.323 25,856 -3,574 0.00% 4,455,592
2009-05-05 2009-04-30 160.074 29,430 +631 0.00% 4,710,977
2009-05-04 2009-04-29 161.263 28,799 +420 0.00% 4,644,220
2009-04-29 2009-04-27 159.955 28,379 +420 0.00% 4,539,364
2009-04-28 2009-04-24 164.355 27,959 +421 0.00% 4,595,210
2009-04-27 2009-04-23 164.950 27,538 -421 0.00% 4,542,391
2009-04-24 2009-04-22 163.047 27,959 +5,466 0.00% 4,558,634
2009-04-23 2009-04-21 167.685 22,493 -4,835 0.00% 3,771,743
2009-04-22 2009-04-20 176.724 27,328 -6,306 0.00% 4,829,501
2009-04-21 2009-04-17 176.010 33,634 -631 0.00% 5,919,921
2009-04-20 2009-04-16 176.367 34,265 -631 0.00% 6,043,208
2009-04-17 2009-04-15 173.988 34,896 +3,153 0.00% 6,071,495
2009-04-16 2009-04-14 166.020 31,743 -1,261 0.00% 5,269,981
2009-04-15 2009-04-09 162.809 33,004 +3,574 0.00% 5,373,357
2009-04-14 2009-04-08 159.479 29,430 +7,357 0.00% 4,693,477
2009-04-09 2009-04-07 165.307 22,073 +421 0.00% 3,648,815
2009-04-08 2009-04-06 166.972 21,652 +1,471 0.00% 3,615,270
2009-04-07 2009-04-03 162.928 20,181 +841 0.00% 3,288,054
2009-04-06 2009-04-02 162.452 19,340 -210 0.00% 3,141,831
2009-04-03 2009-04-01 156.149 19,550 +420 0.00% 3,052,721
2009-04-01 2009-03-30 158.766 19,130 +421 0.00% 3,037,189
2009-03-31 2009-03-27 165.663 18,709 -631 0.00% 3,099,398
2009-03-30 2009-03-26 166.020 19,340 -1,682 0.00% 3,210,832
2009-03-26 2009-03-24 159.955 21,022 -8,829 0.00% 3,362,575
2009-03-25 2009-03-23 157.458 29,851 -1,471 0.00% 4,700,267
2009-03-24 2009-03-20 150.084 31,322 +11,352 0.00% 4,700,938
2009-03-23 2009-03-19 158.647 19,970 +1,681 0.00% 3,168,178
2009-03-19 2009-03-17 159.598 18,289 +1,262 0.00% 2,918,893
2009-03-18 2009-03-16 165.545 17,027 -1,472 0.00% 2,818,727
2009-03-17 2009-03-13 161.025 18,499 -420 0.00% 2,978,808
2009-03-04 2009-03-02 155.436 18,919 +840 0.00% 2,940,691
2009-03-03 2009-02-27 161.739 18,079 +841 0.00% 2,924,078
2009-03-02 2009-02-26 162.928 17,238 +631 0.00% 2,808,556
2009-02-27 2009-02-25 167.566 16,607 -420 0.00% 2,782,773
2009-02-26 2009-02-24 165.545 17,027 +840 0.00% 2,818,727
2009-02-25 2009-02-23 170.420 16,187 -3,153 0.00% 2,758,597
2009-02-24 2009-02-20 162.215 19,340 +3,784 0.00% 3,137,231
2009-02-19 2009-02-17 167.923 15,556 +631 0.00% 2,612,211
2009-02-17 2009-02-13 177.675 14,925 -631 0.00% 2,651,799
2009-02-16 2009-02-12 172.680 15,556 +631 0.00% 2,686,211
2009-02-10 2009-02-06 180.529 14,925 -1,262 0.00% 2,694,398
2009-02-09 2009-02-05 171.848 16,187 -1,261 0.00% 2,781,697
2009-02-06 2009-02-04 169.469 17,448 +1,261 0.00% 2,956,897
2009-01-23 2009-01-21 164.712 16,187 +631 0.00% 2,666,194
2009-01-21 2009-01-19 164.474 15,556 -420 0.00% 2,558,561
2009-01-19 2009-01-15 167.447 15,976 +420 0.00% 2,675,139
2009-01-16 2009-01-14 173.156 15,556 -420 0.00% 2,693,611
2009-01-15 2009-01-13 171.729 15,976 +420 0.00% 2,743,537
2009-01-14 2009-01-12 174.821 15,556 +631 0.00% 2,719,512
2009-01-12 2009-01-08 180.767 14,925 +841 0.00% 2,697,948
2009-01-09 2009-01-07 186.594 14,084 -841 0.00% 2,627,995
2009-01-08 2009-01-06 197.417 14,925 -421 0.00% 2,946,443
2009-01-07 2009-01-05 202.174 15,346 +210 0.00% 3,102,557
2009-01-05 2008-12-31 185.048 15,136 -420 0.00% 2,800,892
2008-12-30 2008-12-24 177.199 15,556 +1,682 0.00% 2,756,512
2008-12-19 2008-12-17 201.460 13,874 -1,262 0.00% 2,795,057
2008-12-16 2008-12-12 186.713 15,136 -420 0.00% 2,826,093
2008-12-12 2008-12-10 195.633 15,556 -841 0.00% 3,043,263
2008-12-11 2008-12-09 185.524 16,397 +631 0.00% 3,042,038
2008-12-10 2008-12-08 193.611 15,766 -841 0.00% 3,052,471
2008-12-09 2008-12-05 179.578 16,607 -420 0.00% 2,982,248
2008-12-08 2008-12-04 174.107 17,027 -1,262 0.00% 2,964,523
2008-12-05 2008-12-03 171.372 18,289 -2,102 0.00% 3,134,221
2008-12-04 2008-12-02 167.210 20,391 +2,102 0.00% 3,409,569
2008-12-03 2008-12-01 173.037 18,289 +421 0.00% 3,164,671
2008-12-02 2008-11-28 169.112 17,868 -421 0.00% 3,021,699
2008-12-01 2008-11-27 165.307 18,289 -1,471 0.00% 3,023,294
2008-11-28 2008-11-26 163.047 19,760 -841 0.00% 3,221,811
2008-11-27 2008-11-25 158.171 20,601 +420 0.00% 3,258,484
2008-11-21 2008-11-19 158.171 20,181 -1,261 0.00% 3,192,052
2008-11-20 2008-11-18 157.695 21,442 +1,682 0.00% 3,381,306
2008-11-18 2008-11-14 161.858 19,760 -1,262 0.00% 3,198,311
2008-11-17 2008-11-13 156.149 21,022 +631 0.00% 3,282,573
2008-11-14 2008-11-12 163.642 20,391 -841 0.00% 3,336,819
2008-11-13 2008-11-11 161.977 21,232 +841 0.00% 3,439,091
2008-11-12 2008-11-10 170.777 20,391 -841 0.00% 3,482,319
2008-11-11 2008-11-07 161.977 21,232 -1,051 0.00% 3,439,091
2008-11-10 2008-11-06 156.387 22,283 +2,523 0.00% 3,484,778
2008-11-07 2008-11-05 170.302 19,760 -421 0.00% 3,365,159
2008-11-05 2008-11-03 168.399 20,181 -2,102 0.00% 3,398,455
2008-11-03 2008-10-30 161.977 22,283 -2,102 0.00% 3,609,329
2008-10-31 2008-10-29 143.068 24,385 -210 0.00% 3,488,703
2008-10-30 2008-10-28 143.900 24,595 -4,625 0.00% 3,539,222
2008-10-29 2008-10-27 127.964 29,220 -420 0.00% 3,739,109
2008-10-28 2008-10-24 136.765 29,640 +4,624 0.00% 4,053,701
2008-10-27 2008-10-23 146.279 25,016 +1,682 0.00% 3,659,305
2008-10-24 2008-10-22 152.106 23,334 +631 0.00% 3,549,240
2008-10-22 2008-10-20 169.112 22,703 -2,523 0.00% 3,839,357
2008-10-20 2008-10-16 166.020 25,226 +210 0.00% 4,188,027
2008-10-16 2008-10-14 183.027 25,016 -420 0.00% 4,578,594
2008-10-15 2008-10-13 177.913 25,436 -1,682 0.00% 4,525,390
2008-10-14 2008-10-10 157.933 27,118 +421 0.00% 4,282,835
2008-10-13 2008-10-09 165.069 26,697 -631 0.00% 4,406,843
2008-10-09 2008-10-06 172.680 27,328 +841 0.00% 4,719,001
2008-10-08 2008-10-03 183.383 26,487 +420 0.00% 4,857,276
2008-10-06 2008-10-02 189.568 26,067 +421 0.00% 4,941,457
2008-10-03 2008-09-30 182.908 25,646 -841 0.00% 4,690,851
2008-10-02 2008-09-29 178.389 26,487 +1,051 0.00% 4,724,977
2008-09-29 2008-09-25 191.114 25,436 +210 0.00% 4,861,165
2008-09-26 2008-09-24 195.276 25,226 -420 0.00% 4,926,032
2008-09-25 2008-09-23 191.470 25,646 +420 0.00% 4,910,448
2008-09-24 2008-09-22 199.795 25,226 -420 0.00% 5,040,032
2008-09-23 2008-09-19 199.795 25,646 -3,994 0.00% 5,123,946
2008-09-22 2008-09-18 174.107 29,640 -6,937 0.00% 5,160,537
2008-09-19 2008-09-17 166.972 36,577 -211 0.00% 6,107,322
2008-09-17 2008-09-12 181.481 36,788 +2,102 0.00% 6,676,308
2008-09-16 2008-09-11 186.387 34,686 -2,732 0.00% 6,465,010
2008-09-12 2008-09-10 196.795 37,418 +1,477 0.00% 7,363,688
2008-09-11 2008-09-09 203.331 35,941 +413 0.00% 7,307,919
2008-09-10 2008-09-08 207.930 35,528 -17,971 0.00% 7,387,342
2008-09-09 2008-09-05 198.490 53,499 +207 0.00% 10,619,004
2008-09-08 2008-09-04 203.331 53,292 +9,501 0.00% 10,835,915
2008-09-05 2008-09-03 209.140 43,791 +413 0.00% 9,158,469
2008-09-04 2008-09-02 214.829 43,378 +16,938 0.00% 9,318,847
2008-09-03 2008-09-01 211.803 26,440 -413 0.00% 5,600,074
2008-09-02 2008-08-29 216.886 26,853 -619 0.00% 5,824,050
2008-09-01 2008-08-28 218.944 27,472 +826 0.00% 6,014,827
2008-08-29 2008-08-27 233.710 26,646 +413 0.00% 6,227,426
2008-08-15 2008-08-13 224.632 26,233 -413 0.00% 5,892,780
2008-08-14 2008-08-12 228.747 26,646 -620 0.00% 6,095,202
2008-08-13 2008-08-11 239.640 27,266 +413 0.00% 6,534,027
2008-08-12 2008-08-08 242.303 26,853 +413 0.00% 6,506,556
2008-08-08 2008-08-05 247.628 26,440 +2,273 0.00% 6,547,287
2008-08-05 2008-08-01 256.100 24,167 +206 0.00% 6,189,174
2008-07-31 2008-07-29 251.743 23,961 +826 0.00% 6,032,017
2008-07-30 2008-07-28 258.763 23,135 +827 0.00% 5,986,479
2008-07-29 2008-07-25 259.731 22,308 -207 0.00% 5,794,082
2008-07-28 2008-07-24 265.783 22,515 +826 0.00% 5,984,096
2008-07-25 2008-07-23 266.267 21,689 -1,239 0.00% 5,775,060
2008-07-24 2008-07-22 258.763 22,928 -2,066 0.00% 5,932,916
2008-07-21 2008-07-17 254.648 24,994 -206 0.00% 6,364,669
2008-07-18 2008-07-16 248.354 25,200 -413 0.00% 6,258,528
2008-07-17 2008-07-15 244.481 25,613 +2,891 0.00% 6,261,900
2008-07-16 2008-07-14 254.164 22,722 +207 0.00% 5,775,108
2008-07-15 2008-07-11 254.648 22,515 -3,512 0.00% 5,733,397
2008-07-14 2008-07-10 247.870 26,027 +2,686 0.00% 6,451,317
2008-07-11 2008-07-09 252.227 23,341 -3,305 0.00% 5,887,236
2008-07-09 2008-07-07 255.616 26,646 +206 0.00% 6,811,147
2008-07-07 2008-07-03 246.418 26,440 -2,478 0.00% 6,515,286
2008-07-04 2008-07-02 248.354 28,918 +413 0.00% 7,181,909
2008-07-02 2008-06-27 252.711 28,505 +413 0.00% 7,203,538
2008-06-25 2008-06-23 260.457 28,092 +2,065 0.00% 7,316,767
2008-06-24 2008-06-20 257.795 26,027 -413 0.00% 6,709,621
2008-06-23 2008-06-19 259.005 26,440 +413 0.00% 6,848,091
2008-06-18 2008-06-16 260.215 26,027 -413 0.00% 6,772,622
2008-06-17 2008-06-13 254.164 26,440 +1,240 0.00% 6,720,089
2008-06-13 2008-06-11 263.604 25,200 +826 0.00% 6,642,823
2008-06-12 2008-06-10 267.235 24,374 +620 0.00% 6,513,586
2008-06-10 2008-06-05 276.675 23,754 +826 0.00% 6,572,147
2008-06-06 2008-06-04 274.981 22,928 +413 0.00% 6,304,763
2008-06-05 2008-06-03 278.370 22,515 +1,239 0.00% 6,267,496
2008-06-04 2008-06-02 284.663 21,276 -826 0.00% 6,056,498
2008-06-02 2008-05-29 277.402 22,102 -413 0.00% 6,131,129
2008-05-30 2008-05-28 273.287 22,515 -1,033 0.00% 6,153,046
2008-05-29 2008-05-27 277.644 23,548 +207 0.00% 6,537,952
2008-05-28 2008-05-26 278.128 23,341 +7,023 0.00% 6,491,780
2008-05-27 2008-05-23 302.818 16,318 +5,783 0.00% 4,941,383
2008-05-26 2008-05-22 314.921 10,535 +414 0.00% 3,317,692
2008-05-16 2008-05-14 320.730 10,121 -2,066 0.00% 3,246,113
2008-05-15 2008-05-13 321.941 12,187 -413 0.00% 3,923,492
2008-05-14 2008-05-09 312.500 12,600 +413 0.00% 3,937,505
2008-05-09 2008-05-07 320.730 12,187 +2,066 0.00% 3,908,742
2008-05-02 2008-04-29 332.115 10,121 -116 0.00% 3,361,337
2008-04-29 2008-04-25 329.429 10,237 +204 0.00% 3,372,363
2008-04-22 2008-04-18 321.126 10,033 -409 0.00% 3,221,857
2008-04-16 2008-04-14 307.695 10,442 +205 0.00% 3,212,949
2008-04-15 2008-04-11 319.417 10,237 -205 0.00% 3,269,867
2008-04-14 2008-04-10 311.358 10,442 -819 0.00% 3,251,199
2008-04-11 2008-04-09 306.962 11,261 -3,481 0.00% 3,456,702
2008-04-10 2008-04-08 307.206 14,742 -1,843 0.00% 4,528,837
2008-04-08 2008-04-03 302.322 16,585 +5,733 0.00% 5,014,017
2008-04-07 2008-04-02 297.194 10,852 -1,842 0.00% 3,225,151
2008-04-02 2008-03-31 282.786 12,694 +614 0.00% 3,589,688
2008-04-01 2008-03-28 288.891 12,080 -2,048 0.00% 3,489,806
2008-03-31 2008-03-27 281.809 14,128 -204 0.00% 3,981,403
2008-03-28 2008-03-26 276.681 14,332 -205 0.00% 3,965,394
2008-03-25 2008-03-19 262.762 14,537 -614 0.00% 3,819,766
2008-03-19 2008-03-17 250.307 15,151 +204 0.00% 3,792,406
2008-03-17 2008-03-13 259.831 14,947 +819 0.00% 3,883,697
2008-03-14 2008-03-12 275.460 14,128 +205 0.00% 3,891,701
2008-03-12 2008-03-10 271.309 13,923 -819 0.00% 3,777,431
2008-03-11 2008-03-07 268.867 14,742 +2,048 0.00% 3,963,633
2008-03-06 2008-03-04 277.902 12,694 +1,023 0.00% 3,527,690
2008-03-05 2008-03-03 283.519 11,671 +1,229 0.00% 3,308,948
2008-03-03 2008-02-28 294.264 10,442 -205 0.00% 3,072,702
2008-02-29 2008-02-27 292.798 10,647 -3,481 0.00% 3,117,426
2008-02-28 2008-02-26 284.007 14,128 -819 0.00% 4,012,454
2008-02-27 2008-02-25 282.054 14,947 +1,638 0.00% 4,215,855
2008-02-26 2008-02-22 283.519 13,309 +205 0.00% 3,773,352
2008-02-25 2008-02-21 286.205 13,104 -5,733 0.00% 3,750,431
2008-02-22 2008-02-20 283.275 18,837 +1,638 0.00% 5,336,044
2008-02-21 2008-02-19 291.089 17,199 +4,300 0.00% 5,006,441
2008-02-19 2008-02-15 294.264 12,899 +2,047 0.00% 3,795,708
2008-02-18 2008-02-14 293.043 10,852 -1,023 0.00% 3,180,099
2008-02-14 2008-02-12 280.100 11,875 -4,095 0.00% 3,326,187
2008-02-13 2008-02-11 275.216 15,970 +1,433 0.00% 4,395,199
2008-02-12 2008-02-06 285.228 14,537 +3,685 0.00% 4,146,363
2008-02-11 2008-02-04 301.346 10,852 -1,023 0.00% 3,270,202
2008-02-05 2008-02-01 287.182 11,875 -1,638 0.00% 3,410,284
2008-02-04 2008-01-31 279.123 13,513 +2,252 0.00% 3,771,791
2008-02-01 2008-01-30 277.414 11,261 +1,638 0.00% 3,123,956
2008-01-31 2008-01-29 287.914 9,623 -5,938 0.00% 2,770,601
2008-01-30 2008-01-28 285.961 15,561 +6,552 0.00% 4,449,837
2008-01-29 2008-01-25 300.369 9,009 -3,890 0.00% 2,706,022
2008-01-28 2008-01-24 283.519 12,899 -1,433 0.00% 3,657,109
2008-01-25 2008-01-23 293.775 14,332 -3,686 0.00% 4,210,388
2008-01-24 2008-01-22 265.936 18,018 +3,071 0.00% 4,791,639
2008-01-23 2008-01-21 287.426 14,947 +4,505 0.00% 4,296,157
2008-01-22 2008-01-18 300.369 10,442 +614 0.00% 3,136,451
2008-01-21 2008-01-17 299.148 9,828 -205 0.00% 2,940,024
2008-01-18 2008-01-16 289.380 10,033 +1,024 0.00% 2,903,346
2008-01-17 2008-01-15 304.764 9,009 -1,638 0.00% 2,745,623
2008-01-15 2008-01-11 326.987 10,647 +2,048 0.00% 3,481,429
2008-01-10 2008-01-08 327.231 8,599 -2,048 0.00% 2,813,860
2008-01-08 2008-01-04 331.382 10,647 -10,237 0.00% 3,528,229
2008-01-07 2008-01-03 324.056 20,884 +4,095 0.00% 6,767,594
2008-01-04 2008-01-02 332.603 16,789 +4,504 0.00% 5,584,080
2008-01-03 2007-12-31 336.755 12,285 +4,709 0.00% 4,137,034
2007-12-28 2007-12-24 346.279 7,576 -819 0.00% 2,623,408
2007-12-27 2007-12-20 329.185 8,395 -409 0.00% 2,763,505
2007-12-21 2007-12-19 330.650 8,804 -410 0.00% 2,911,041
2007-12-20 2007-12-18 325.522 9,214 +410 0.00% 2,999,356
2007-12-19 2007-12-17 325.766 8,804 +1,228 0.00% 2,868,042
2007-12-18 2007-12-14 335.045 7,576 -2,047 0.00% 2,538,305
2007-12-13 2007-12-11 355.314 9,623 +2,047 0.00% 3,419,189
2007-12-04 2007-11-30 342.860 7,576 -1,638 0.00% 2,597,507
2007-12-03 2007-11-29 342.127 9,214 +1,434 0.00% 3,152,361
2007-11-30 2007-11-28 328.452 7,780 -4,095 0.00% 2,555,357
2007-11-29 2007-11-27 324.056 11,875 +2,047 0.00% 3,848,170
2007-11-28 2007-11-26 329.185 9,828 -819 0.00% 3,235,227
2007-11-26 2007-11-22 308.916 10,647 -1,638 0.00% 3,289,027
2007-11-23 2007-11-21 315.021 12,285 +3,071 0.00% 3,870,032
2007-11-22 2007-11-20 328.208 9,214 -2,047 0.00% 3,024,107
2007-11-20 2007-11-16 325.277 11,261 +4,095 0.00% 3,662,949
2007-11-16 2007-11-14 343.837 7,166 +409 0.00% 2,463,934
2007-11-14 2007-11-12 315.998 6,757 +205 0.00% 2,135,197
2007-11-13 2007-11-09 334.557 6,552 +205 0.00% 2,192,018
2007-11-12 2007-11-08 336.755 6,347 +205 0.00% 2,137,383
2007-11-09 2007-11-07 349.942 6,142 -205 0.00% 2,149,343
2007-11-08 2007-11-06 346.523 6,347 +205 0.00% 2,199,381
2007-11-07 2007-11-05 345.790 6,142 +204 0.00% 2,123,845
2007-11-06 2007-11-02 371.676 5,938 +410 0.00% 2,207,011
2007-11-05 2007-11-01 384.619 5,528 -410 0.00% 2,126,171
2007-10-25 2007-10-23 365.571 5,938 +1,434 0.00% 2,170,759
2007-10-24 2007-10-22 347.256 4,504 -3,481 0.00% 1,564,039
2007-10-22 2007-10-17 361.175 7,985 +6,142 0.00% 2,883,983
2007-10-17 2007-10-15 345.790 1,843 -8,190 0.00% 637,292
2007-10-15 2007-10-11 329.917 10,033 -20,474 0.00% 3,310,060
2007-10-12 2007-10-10 322.347 30,507 +16,379 0.00% 9,833,839
2007-10-11 2007-10-09 316.730 14,128 -204 0.00% 4,474,766
2007-10-05 2007-10-03 316.975 14,332 -205 0.00% 4,542,879
2007-10-04 2007-10-02 330.650 14,537 -24,979 0.00% 4,806,657
2007-10-03 2007-09-28 310.869 39,516 +24,569 0.00% 12,284,318
2007-09-27 2007-09-24 288.403 14,947 +410 0.00% 4,310,758
2007-09-24 2007-09-20 275.216 14,537 -819 0.00% 4,000,814
2007-09-21 2007-09-19 271.064 15,356 -2,048 0.00% 4,162,466
2007-09-20 2007-09-18 259.343 17,404 -1,638 0.00% 4,513,602
2007-09-19 2007-09-17 260.808 19,042 +819 0.00% 4,966,306
2007-09-14 2007-09-12 251.040 18,223 +4,095 0.00% 4,574,700
2007-09-13 2007-09-11 247.377 14,128 -4,095 0.00% 3,494,941
2007-09-12 2007-09-10 249.086 18,223 +4,095 0.00% 4,539,100
2007-09-06 2007-09-04 253.482 14,128 +6,143 0.00% 3,581,193
2007-09-05 2007-09-03 255.191 7,985 +2,047 0.00% 2,037,703
2007-09-03 2007-08-30 251.518 5,938 -4,007 0.00% 1,493,515
2007-08-31 2007-08-29 244.497 9,945 +4,059 0.00% 2,431,527
2007-08-24 2007-08-22 226.268 5,886 -1,218 0.00% 1,331,813
2007-08-22 2007-08-20 216.414 7,104 -4,059 0.00% 1,537,406
2007-08-21 2007-08-17 199.539 11,163 -203 0.00% 2,227,459
2007-08-20 2007-08-16 199.170 11,366 +406 0.00% 2,263,765
2007-08-16 2007-08-14 212.965 10,960 +4,059 0.00% 2,334,099
2007-08-15 2007-08-13 210.871 6,901 -1,624 0.00% 1,455,223
2007-08-14 2007-08-10 208.531 8,525 +4,060 0.00% 1,777,727
2007-08-13 2007-08-09 216.784 4,465 -4,466 0.00% 967,939
2007-08-09 2007-08-07 211.364 8,931 -203 0.00% 1,887,692
2007-08-08 2007-08-06 211.857 9,134 +406 0.00% 1,935,099
2007-08-07 2007-08-03 218.262 8,728 +4,060 0.00% 1,904,988
2007-08-06 2007-08-02 215.429 4,668 -12,178 0.00% 1,005,621
2007-08-02 2007-07-31 224.543 16,846 +2,029 0.00% 3,782,659
2007-07-31 2007-07-27 220.109 14,817 -1,420 0.00% 3,261,359
2007-07-30 2007-07-26 225.898 16,237 -609 0.00% 3,667,912
2007-07-26 2007-07-24 229.963 16,846 -4,060 0.00% 3,873,957
2007-07-25 2007-07-23 230.456 20,906 +4,060 0.00% 4,817,908
2007-07-24 2007-07-20 229.594 16,846 -406 0.00% 3,867,733
2007-07-19 2007-07-17 225.159 17,252 +2,029 0.00% 3,884,449
2007-07-17 2007-07-13 226.514 15,223 +10,149 0.00% 3,448,226
2007-07-04 2007-06-29 206.807 5,074 -2,030 0.00% 1,049,337
2007-07-03 2007-06-28 209.147 7,104 -4,059 0.00% 1,485,780
2007-06-27 2007-06-25 207.546 11,163 -406 0.00% 2,316,832
2007-06-26 2007-06-22 208.531 11,569 0.00% 2,412,496

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