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: BULLISH SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 125,000 +0 0.00% 10,600,000
2025-10-13 2025-10-09 84.350 125,000 +0 0.00% 10,543,750
2025-10-10 2025-10-08 83.200 125,000 +7,000 0.00% 10,400,000
2025-10-03 2025-09-30 84.500 118,000 +3,000 0.00% 9,971,000
2025-10-02 2025-09-29 84.900 115,000 +500 0.00% 9,763,500
2025-09-25 2025-09-23 85.150 114,500 +500 0.00% 9,749,675
2025-09-17 2025-09-15 87.650 114,000 +500 0.00% 9,992,100
2025-09-01 2025-08-28 92.339 113,500 +3,489 0.00% 10,480,455
2025-08-27 2025-08-25 93.216 110,011 +2,424 0.00% 10,254,760
2025-08-12 2025-08-08 89.656 107,587 +484 0.00% 9,645,857
2025-08-07 2025-08-05 88.315 107,103 +5,816 0.00% 9,458,813
2025-08-06 2025-08-04 88.212 101,287 +4,846 0.00% 8,934,723
2025-08-04 2025-07-31 88.831 96,441 +3,877 0.00% 8,566,947
2025-07-30 2025-07-28 89.553 92,564 +485 0.00% 8,289,400
2025-07-18 2025-07-16 90.430 92,079 +969 0.00% 8,326,716
2025-07-03 2025-06-30 89.863 91,110 -485 0.00% 8,187,389
2025-06-24 2025-06-20 89.140 91,595 -969 0.00% 8,164,823
2025-06-06 2025-06-04 94.301 92,564 +2,584 0.00% 8,728,839
2025-05-13 2025-05-09 88.675 89,980 -471 0.00% 7,979,016
2025-04-25 2025-04-23 86.022 90,451 -4,240 0.00% 7,780,783
2025-04-22 2025-04-16 88.357 94,691 -471 0.00% 8,366,616
2025-04-17 2025-04-15 87.933 95,162 -471 0.00% 8,367,833
2025-04-10 2025-04-08 83.475 95,633 +4,711 0.00% 7,982,950
2025-04-09 2025-04-07 83.581 90,922 +471 0.00% 7,599,350
2025-04-02 2025-03-31 88.941 90,451 -942 0.00% 8,044,782
2025-03-31 2025-03-27 87.614 91,393 -943 0.00% 8,007,315
2025-03-27 2025-03-25 86.818 92,336 +472 0.00% 8,016,435
2025-03-26 2025-03-24 87.720 91,864 +471 0.00% 8,058,331
2025-03-25 2025-03-21 88.675 91,393 -471 0.00% 8,104,315
2025-02-18 2025-02-14 84.802 91,864 -472 0.00% 7,790,208
2025-02-14 2025-02-12 82.679 92,336 -471 0.00% 7,634,233
2025-01-20 2025-01-16 79.972 92,807 -2,826 0.00% 7,421,999
2025-01-14 2025-01-10 79.389 95,633 -39,573 0.00% 7,592,176
2024-12-30 2024-12-24 80.715 135,206 -471 0.00% 10,913,200
2024-11-15 2024-11-13 74.294 135,677 -942 0.00% 10,080,015
2024-11-04 2024-10-31 75.833 136,619 -9,422 0.00% 10,360,250
2024-11-01 2024-10-30 75.302 146,041 +9,422 0.00% 10,997,250
2024-10-30 2024-10-28 76.045 136,619 -18,844 0.00% 10,389,250
2024-10-29 2024-10-25 76.523 155,463 +9,422 0.00% 11,896,500
2024-10-28 2024-10-24 76.895 146,041 +942 0.00% 11,229,750
2024-10-25 2024-10-23 77.160 145,099 +9,422 0.00% 11,195,816
2024-10-23 2024-10-21 77.744 135,677 +942 0.00% 10,548,016
2024-10-22 2024-10-18 78.274 134,735 -9,422 0.00% 10,546,282
2024-10-17 2024-10-15 78.168 144,157 +472 0.00% 11,268,482
2024-10-16 2024-10-14 79.707 143,685 -472 0.00% 11,452,711
2024-10-04 2024-10-02 81.724 144,157 -2,355 0.00% 11,781,033
2024-10-03 2024-09-30 77.956 146,512 +942 0.00% 11,421,468
2024-09-26 2024-09-24 78.009 145,570 -9,422 0.00% 11,355,758
2024-09-25 2024-09-23 76.470 154,992 +471 0.00% 11,852,233
2024-09-13 2024-09-11 74.560 154,521 +4,711 0.00% 11,521,015
2024-09-11 2024-09-09 75.621 149,810 +471 0.00% 11,328,766
2024-09-03 2024-08-30 83.732 149,339 +471 0.00% 12,504,383
2024-09-02 2024-08-29 82.962 148,868 +5,080 0.00% 12,350,439
2024-08-16 2024-08-14 80.160 143,788 -455 0.00% 11,526,090
2024-08-14 2024-08-12 77.908 144,243 +455 0.00% 11,237,638
2024-07-31 2024-07-29 80.435 143,788 +455 0.00% 11,565,590
2024-07-15 2024-07-11 84.171 143,333 +455 0.00% 12,064,492
2024-07-12 2024-07-10 83.347 142,878 +4,550 0.00% 11,908,444
2024-07-03 2024-06-28 84.611 138,328 -455 0.00% 11,704,016
2024-07-02 2024-06-27 82.413 138,783 -910 0.00% 11,437,513
2024-06-27 2024-06-25 81.809 139,693 -910 0.00% 11,428,084
2024-06-06 2024-06-04 86.530 140,603 +4,458 0.00% 12,166,353
2024-05-24 2024-05-22 83.636 136,145 +881 0.00% 11,386,629
2024-05-14 2024-05-10 83.976 135,264 -441 0.00% 11,358,995
2024-05-07 2024-05-03 79.040 135,705 -440 0.00% 10,726,127
2024-05-03 2024-04-30 79.324 136,145 -44,060 0.00% 10,799,530
2024-05-02 2024-04-29 79.040 180,205 +22,470 0.00% 14,243,409
2024-03-25 2024-03-21 75.863 157,735 +441 0.00% 11,966,178
2024-03-15 2024-03-13 75.976 157,294 -17,624 0.00% 11,950,573
2024-02-28 2024-02-26 75.806 174,918 +441 0.00% 13,259,799
2024-02-15 2024-02-09 75.352 174,477 +3,965 0.00% 13,147,169
2024-02-06 2024-02-02 75.465 170,512 -3,525 0.00% 12,867,749
2024-01-22 2024-01-18 73.820 174,037 -15,861 0.00% 12,847,389
2024-01-10 2024-01-08 74.217 189,898 -441 0.00% 14,093,671
2023-12-22 2023-12-20 69.848 190,339 +881 0.00% 13,294,800
2023-12-18 2023-12-14 70.699 189,458 +4,406 0.00% 13,394,514
2023-12-13 2023-12-11 70.642 185,052 +881 0.00% 13,072,514
2023-11-08 2023-11-06 70.756 184,171 +8,812 0.00% 13,031,178
2023-10-27 2023-10-25 70.359 175,359 +882 0.00% 12,338,027
2023-10-25 2023-10-20 72.912 174,477 +881 0.00% 12,721,470
2023-10-20 2023-10-18 74.728 173,596 -441 0.00% 12,972,434
2023-09-11 2023-09-06 73.650 174,037 +1,763 0.00% 12,817,764
2023-09-06 2023-09-04 74.274 172,274 -1,763 0.00% 12,795,444
2023-09-04 2023-08-30 77.830 174,037 +6,303 0.00% 13,545,302
2023-08-21 2023-08-17 76.653 167,734 +849 0.00% 12,857,239
2023-08-02 2023-07-31 75.475 166,885 +4,247 0.00% 12,595,661
2023-07-06 2023-07-04 76.417 162,638 -4,247 0.00% 12,428,318
2023-06-19 2023-06-15 75.298 166,885 -849 0.00% 12,566,186
2023-06-15 2023-06-13 75.004 167,734 +1,698 0.00% 12,580,740
2023-06-07 2023-06-05 79.745 166,036 -574 0.00% 13,240,552
2023-06-02 2023-05-31 77.552 166,610 +1,641 0.00% 12,920,926
2023-06-01 2023-05-30 78.405 164,969 +411 0.00% 12,934,364
2023-05-30 2023-05-25 78.466 164,558 +820 0.00% 12,912,165
2023-05-29 2023-05-24 79.075 163,738 +2,463 0.00% 12,947,573
2023-05-25 2023-05-23 80.354 161,275 +1,641 0.00% 12,959,136
2023-05-23 2023-05-19 80.903 159,634 -2,462 0.00% 12,914,799
2023-05-16 2023-05-12 80.415 162,096 +410 0.00% 13,034,981
2023-05-15 2023-05-11 81.755 161,686 +8,208 0.00% 13,218,711
2023-05-12 2023-05-10 82.426 153,478 +410 0.00% 12,650,512
2023-05-08 2023-05-04 83.400 153,068 +410 0.00% 12,765,918
2023-05-05 2023-05-03 81.451 152,658 +411 0.00% 12,434,123
2023-04-27 2023-04-25 82.730 152,247 -821 0.00% 12,595,421
2023-04-19 2023-04-17 84.070 153,068 -821 0.00% 12,868,493
2023-04-18 2023-04-14 81.573 153,889 -821 0.00% 12,553,139
2023-04-13 2023-04-11 79.440 154,710 -41,037 0.00% 12,290,234
2023-04-11 2023-04-04 79.989 195,747 -820 0.00% 15,657,558
2023-04-03 2023-03-30 75.968 196,567 +8,207 0.00% 14,932,800
2023-03-22 2023-03-20 77.491 188,360 -1,231 0.00% 14,596,206
2023-03-13 2023-03-09 77.857 189,591 +14,773 0.00% 14,760,897
2023-03-08 2023-03-06 77.978 174,818 -1,231 0.00% 13,632,023
2023-03-06 2023-03-02 74.323 176,049 -410 0.00% 13,084,514
2023-03-03 2023-03-01 73.836 176,459 -1,642 0.00% 13,028,986
2023-02-22 2023-02-20 72.008 178,101 -820 0.00% 12,824,724
2023-02-20 2023-02-16 70.363 178,921 -16,415 0.00% 12,589,471
2023-02-10 2023-02-08 68.414 195,336 +8,207 0.00% 13,363,685
2023-02-03 2023-02-01 69.206 187,129 +2,873 0.00% 12,950,413
2023-02-01 2023-01-30 68.840 184,256 +8,207 0.00% 12,684,235
2023-01-30 2023-01-26 68.901 176,049 -1,641 0.00% 12,129,988
2023-01-17 2023-01-13 67.622 177,690 -821 0.00% 12,015,730
2023-01-13 2023-01-11 65.551 178,511 -1,231 0.00% 11,701,497
2023-01-11 2023-01-09 64.820 179,742 +16,415 0.00% 11,650,790
2023-01-05 2023-01-03 63.967 163,327 -821 0.00% 10,447,478
2023-01-03 2022-12-29 62.322 164,148 +4,104 0.00% 10,229,995
2022-12-13 2022-12-09 62.931 160,044 +9,028 0.00% 10,071,726
2022-11-29 2022-11-25 63.175 151,016 -821 0.00% 9,540,385
2022-11-24 2022-11-22 62.017 151,837 -410 0.00% 9,416,502
2022-11-21 2022-11-17 60.738 152,247 -8,208 0.00% 9,247,154
2022-11-17 2022-11-15 60.068 160,455 +411 0.00% 9,638,165
2022-11-09 2022-11-07 58.667 160,044 +410 0.00% 9,389,228
2022-11-01 2022-10-28 58.667 159,634 -6,976 0.00% 9,365,174
2022-10-28 2022-10-26 59.154 166,610 +8,207 0.00% 9,855,632
2022-10-26 2022-10-24 59.337 158,403 +4,104 0.00% 9,399,106
2022-10-25 2022-10-21 60.494 154,299 +8,207 0.00% 9,334,188
2022-10-24 2022-10-20 61.042 146,092 -410 0.00% 8,917,813
2022-10-07 2022-10-05 61.530 146,502 -64,018 0.00% 9,014,240
2022-10-03 2022-09-29 60.799 210,520 +8,207 0.00% 12,799,355
2022-09-29 2022-09-27 62.383 202,313 -410 0.00% 12,620,831
2022-09-27 2022-09-23 63.114 202,723 -1,231 0.00% 12,794,607
2022-09-26 2022-09-22 62.261 203,954 -410 0.00% 12,698,351
2022-09-16 2022-09-14 62.931 204,364 -12,722 0.00% 12,860,827
2022-09-15 2022-09-13 63.357 217,086 -4,104 0.00% 13,754,010
2022-09-14 2022-09-09 62.505 221,190 -820 0.00% 13,825,379
2022-09-08 2022-09-06 60.860 222,010 +4,103 0.00% 13,511,458
2022-09-06 2022-09-02 65.968 217,907 +10,407 0.00% 14,374,958
2022-08-30 2022-08-26 66.923 207,500 +14,148 0.00% 13,886,426
2022-08-10 2022-08-08 64.760 193,352 -1,179 0.00% 12,521,406
2022-08-02 2022-07-29 63.169 194,531 +393 0.00% 12,288,383
2022-07-19 2022-07-15 62.279 194,138 +7,860 0.00% 12,090,657
2022-07-18 2022-07-14 62.660 186,278 +2,358 0.00% 11,672,247
2022-07-12 2022-07-08 62.215 183,920 +786 0.00% 11,442,593
2022-07-07 2022-07-05 62.215 183,134 +393 0.00% 11,393,692
2022-06-29 2022-06-27 62.151 182,741 +3,537 0.00% 11,357,617
2022-06-28 2022-06-24 62.088 179,204 +393 0.00% 11,126,387
2022-06-27 2022-06-23 62.406 178,811 +393 0.00% 11,158,862
2022-06-24 2022-06-22 62.724 178,418 +786 0.00% 11,191,086
2022-06-09 2022-06-07 63.869 177,632 +393 0.00% 11,345,185
2022-06-07 2022-06-02 64.378 177,239 +7,860 0.00% 11,410,284
2022-05-30 2022-05-26 63.933 169,379 +786 0.00% 10,828,849
2022-05-27 2022-05-25 64.887 168,593 -786 0.00% 10,939,472
2022-05-26 2022-05-24 70.545 169,379 +28,688 0.00% 11,948,799
2022-05-25 2022-05-23 70.011 140,691 +6,463 0.00% 9,849,964
2022-05-24 2022-05-20 69.945 134,228 +375 0.00% 9,388,531
2022-05-19 2022-05-17 68.678 133,853 +375 0.00% 9,192,727
2022-05-17 2022-05-13 68.144 133,478 -22,122 0.00% 9,095,773
2022-05-16 2022-05-12 66.944 155,600 +23,246 0.00% 10,416,512
2022-05-11 2022-05-06 68.344 132,354 +2,250 0.00% 9,045,654
2022-05-03 2022-04-28 69.611 130,104 +375 0.00% 9,056,704
2022-04-28 2022-04-26 69.211 129,729 +750 0.00% 8,978,700
2022-04-27 2022-04-25 69.745 128,979 +375 0.00% 8,995,591
2022-04-26 2022-04-22 72.212 128,604 +750 0.00% 9,286,712
2022-04-14 2022-04-12 72.878 127,854 +750 0.00% 9,317,803
2022-04-11 2022-04-07 73.745 127,104 -149,976 0.00% 9,373,318
2022-04-06 2022-04-01 72.678 277,080 -7,499 0.00% 20,137,739
2022-04-04 2022-03-31 72.212 284,579 -149,976 0.00% 20,549,929
2022-04-01 2022-03-30 72.812 434,555 +149,976 0.00% 31,640,724
2022-03-30 2022-03-28 73.745 284,579 -14,998 0.00% 20,986,354
2022-03-29 2022-03-25 73.412 299,577 +6,749 0.00% 21,992,511
2022-03-24 2022-03-22 72.145 292,828 -375 0.00% 21,126,078
2022-03-18 2022-03-16 66.944 293,203 -74,987 0.00% 19,628,230
2022-03-17 2022-03-15 64.410 368,190 +74,987 0.00% 23,715,273
2022-03-09 2022-03-07 68.811 293,203 -76,487 0.00% 20,175,631
2022-03-04 2022-03-02 69.678 369,690 +375 0.00% 25,759,238
2022-03-01 2022-02-25 70.878 369,315 +3,749 0.00% 26,176,359
2022-02-28 2022-02-24 72.012 365,566 +74,988 0.00% 26,325,012
2022-02-24 2022-02-22 73.745 290,578 -3,749 0.00% 21,428,752
2022-02-23 2022-02-21 74.545 294,327 -74,988 0.00% 21,940,723
2022-02-21 2022-02-17 72.678 369,315 +75,363 0.00% 26,841,233
2022-02-16 2022-02-14 73.679 293,952 +3,749 0.00% 21,657,969
2022-02-14 2022-02-10 75.079 290,203 +149,601 0.00% 21,788,097
2022-02-09 2022-02-07 74.679 140,602 -1,500 0.00% 10,499,982
2022-01-28 2022-01-26 71.212 142,102 -375 0.00% 10,119,300
2022-01-26 2022-01-24 69.745 142,477 -151,850 0.00% 9,937,004
2022-01-24 2022-01-20 67.344 294,327 +375 0.00% 19,821,225
2022-01-21 2022-01-19 67.078 293,952 +149,975 0.00% 19,717,571
2022-01-07 2022-01-05 66.144 143,977 -149,975 0.00% 9,523,220
2022-01-04 2021-12-31 62.410 293,952 +1,499 0.00% 18,345,573
2021-12-16 2021-12-14 61.477 292,453 +4,500 0.00% 17,979,020
2021-12-13 2021-12-09 62.077 287,953 +58,865 0.00% 17,875,175
2021-12-10 2021-12-08 62.143 229,088 +91,110 0.00% 14,236,305
2021-11-30 2021-11-26 62.543 137,978 +750 0.00% 8,629,621
2021-11-26 2021-11-24 63.210 137,228 +750 0.00% 8,674,213
2021-11-19 2021-11-17 62.743 136,478 +375 0.00% 8,563,106
2021-11-12 2021-11-10 63.944 136,103 +375 0.00% 8,702,927
2021-11-05 2021-11-03 64.210 135,728 +14,998 0.00% 8,715,148
2021-10-29 2021-10-27 65.011 120,730 -37,494 0.00% 7,848,720
2021-10-25 2021-10-21 65.344 158,224 -375 0.00% 10,338,974
2021-10-06 2021-10-04 62.210 158,599 -7,499 0.00% 9,866,454
2021-09-28 2021-09-24 62.944 166,098 +3,749 0.00% 10,454,793
2021-09-02 2021-08-31 62.877 162,349 +375 0.00% 10,207,992
2021-09-01 2021-08-30 63.077 161,974 +375 0.00% 10,216,813
2021-08-25 2021-08-23 70.337 161,599 +5,190 0.00% 11,366,353
2021-08-24 2021-08-20 69.717 156,409 +7,258 0.00% 10,904,329
2021-08-19 2021-08-17 70.543 149,151 -363 0.00% 10,521,625
2021-08-18 2021-08-16 71.508 149,514 +3,629 0.00% 10,691,433
2021-08-17 2021-08-13 71.439 145,885 -1,088 0.00% 10,421,881
2021-08-16 2021-08-12 69.303 146,973 -363 0.00% 10,185,732
2021-08-13 2021-08-11 69.510 147,336 -1,089 0.00% 10,241,339
2021-08-10 2021-08-06 67.788 148,425 +363 0.00% 10,061,410
2021-07-30 2021-07-28 65.652 148,062 +1,452 0.00% 9,720,603
2021-07-29 2021-07-27 66.203 146,610 +725 0.00% 9,706,076
2021-07-26 2021-07-22 69.166 145,885 -7,983 0.00% 10,090,230
2021-07-12 2021-07-08 64.481 153,868 +4,717 0.00% 9,921,581
2021-07-05 2021-06-30 66.892 149,151 -7,258 0.00% 9,977,049
2021-07-02 2021-06-29 67.512 156,409 +36,290 0.00% 10,559,528
2021-06-30 2021-06-28 68.339 120,119 -363 0.00% 8,208,808
2021-06-21 2021-06-17 65.446 120,482 +3,992 0.00% 7,885,014
2021-06-11 2021-06-09 67.375 116,490 +726 0.00% 7,848,456
2021-06-03 2021-06-01 67.168 115,764 +363 0.00% 7,775,617
2021-06-01 2021-05-28 67.857 115,401 +363 0.00% 7,830,735
2021-05-21 2021-05-18 69.028 115,038 -363 0.00% 7,940,827
2021-05-20 2021-05-17 67.237 115,401 +3,992 0.00% 7,759,185
2021-05-17 2021-05-13 66.686 111,409 +14,516 0.00% 7,429,376
2021-05-14 2021-05-12 67.375 96,893 +725 0.00% 6,528,118
2021-05-10 2021-05-06 68.959 96,168 -363 0.00% 6,631,647
2021-05-06 2021-05-04 68.477 96,531 +726 0.00% 6,610,128
2021-05-05 2021-05-03 68.821 95,805 +1,089 0.00% 6,593,414
2021-05-03 2021-04-29 74.726 94,716 +3,206 0.00% 7,077,747
2021-04-26 2021-04-22 76.009 91,510 +701 0.00% 6,955,625
2021-04-22 2021-04-20 74.655 90,809 -351 0.00% 6,779,318
2021-04-20 2021-04-16 73.015 91,160 -701 0.00% 6,656,021
2021-04-19 2021-04-15 70.876 91,861 +1,052 0.00% 6,510,704
2021-04-14 2021-04-12 71.517 90,809 +701 0.00% 6,494,418
2021-03-16 2021-03-12 74.156 90,108 -701 0.00% 6,682,010
2021-03-10 2021-03-08 80.216 90,809 -351 0.00% 7,284,367
2021-03-09 2021-03-05 81.072 91,160 -2,103 0.00% 7,390,524
2021-03-08 2021-03-04 78.434 93,263 -351 0.00% 7,314,969
2021-03-02 2021-02-26 76.580 93,614 +1,753 0.00% 7,168,949
2021-02-26 2021-02-24 78.149 91,861 +351 0.00% 7,178,805
2021-02-24 2021-02-22 79.361 91,510 -351 0.00% 7,262,299
2021-02-23 2021-02-19 76.651 91,861 -701 0.00% 7,041,255
2021-02-22 2021-02-18 72.016 92,562 -2,104 0.00% 6,665,988
2021-02-18 2021-02-16 68.237 94,666 +4,909 0.00% 6,459,760
2021-02-01 2021-01-28 68.309 89,757 -351 0.00% 6,131,183
2021-01-29 2021-01-27 68.309 90,108 -350 0.00% 6,155,159
2021-01-26 2021-01-22 67.881 90,458 +350 0.00% 6,140,367
2021-01-21 2021-01-19 71.161 90,108 +351 0.00% 6,412,159
2021-01-15 2021-01-13 65.528 89,757 -1,052 0.00% 5,881,583
2021-01-14 2021-01-12 66.740 90,809 +2,454 0.00% 6,060,594
2021-01-13 2021-01-11 62.604 88,355 -6,661 0.00% 5,531,413
2021-01-12 2021-01-08 59.182 95,016 +1,051 0.00% 5,623,222
2021-01-11 2021-01-07 61.749 93,965 +702 0.00% 5,802,223
2021-01-07 2021-01-05 65.742 93,263 -351 0.00% 6,131,274
2020-12-29 2020-12-24 63.460 93,614 +7,714 0.00% 5,940,749
2020-12-17 2020-12-15 62.961 85,900 +350 0.00% 5,408,344
2020-12-16 2020-12-14 63.032 85,550 +701 0.00% 5,392,407
2020-11-24 2020-11-20 66.954 84,849 +702 0.00% 5,680,973
2020-11-19 2020-11-17 67.596 84,147 +701 0.00% 5,687,971
2020-11-13 2020-11-11 76.936 83,446 -701 0.00% 6,420,035
2020-11-06 2020-11-04 68.523 84,147 +701 0.00% 5,765,971
2020-11-02 2020-10-29 68.594 83,446 +701 0.00% 5,723,887
2020-10-21 2020-10-19 71.232 82,745 +351 0.00% 5,894,102
2020-10-06 2020-09-30 70.519 82,394 -3,506 0.00% 5,810,350
2020-09-18 2020-09-16 75.724 85,900 -7,013 0.00% 6,504,712
2020-09-15 2020-09-11 75.796 92,913 +1,403 0.00% 7,042,392
2020-09-08 2020-09-04 75.796 91,510 +10,518 0.00% 6,936,050
2020-09-04 2020-09-02 75.653 80,992 +701 0.00% 6,127,283
2020-09-02 2020-08-31 77.222 80,291 -3,506 0.00% 6,200,201
2020-09-01 2020-08-28 79.575 83,797 +351 0.00% 6,668,115
2020-08-31 2020-08-27 79.789 83,446 +7,012 0.00% 6,658,034
2020-08-27 2020-08-25 85.428 76,434 +12,229 0.00% 6,529,629
2020-08-26 2020-08-24 86.453 64,205 -683 0.00% 5,550,726
2020-08-24 2020-08-20 84.330 64,888 +1,366 0.00% 5,472,023
2020-08-20 2020-08-18 87.624 63,522 -341 0.00% 5,566,079
2020-08-17 2020-08-13 86.380 63,863 -1,366 0.00% 5,516,484
2020-08-12 2020-08-10 80.231 65,229 -1,025 0.00% 5,233,381
2020-08-10 2020-08-06 79.133 66,254 +683 0.00% 5,242,867
2020-08-07 2020-08-05 81.256 65,571 -683 0.00% 5,328,020
2020-07-20 2020-07-16 78.986 66,254 -2,049 0.00% 5,233,167
2020-07-15 2020-07-13 80.670 68,303 +342 0.00% 5,510,010
2020-07-10 2020-07-08 82.134 67,961 +341 0.00% 5,581,921
2020-07-08 2020-07-06 84.843 67,620 -3,073 0.00% 5,737,063
2020-07-06 2020-07-02 79.792 70,693 -342 0.00% 5,640,712
2020-07-02 2020-06-29 75.839 71,035 +342 0.00% 5,387,201
2020-06-30 2020-06-26 78.181 70,693 +1,024 0.00% 5,526,863
2020-06-29 2020-06-24 80.524 69,669 -683 0.00% 5,610,006
2020-06-18 2020-06-16 79.279 70,352 -683 0.00% 5,577,453
2020-06-17 2020-06-15 77.742 71,035 +683 0.00% 5,522,401
2020-06-16 2020-06-12 79.426 70,352 +342 0.00% 5,587,753
2020-06-12 2020-06-10 81.622 70,010 -342 0.00% 5,714,339
2020-06-11 2020-06-09 81.841 70,352 -683 0.00% 5,757,703
2020-06-09 2020-06-05 80.011 71,035 +342 0.00% 5,683,601
2020-05-25 2020-05-21 87.151 70,693 +1,838 0.00% 6,160,963
2020-05-21 2020-05-19 86.018 68,855 +331 0.00% 5,922,780
2020-05-19 2020-05-15 85.490 68,524 +662 0.00% 5,858,083
2020-05-18 2020-05-14 85.867 67,862 +331 0.00% 5,827,114
2020-05-08 2020-05-06 90.172 67,531 +662 0.00% 6,089,392
2020-05-06 2020-05-04 90.776 66,869 +662 0.00% 6,070,098
2020-05-04 2020-04-28 95.232 66,207 -662 0.00% 6,305,005
2020-04-29 2020-04-27 94.628 66,869 -331 0.00% 6,327,648
2020-04-21 2020-04-17 91.078 67,200 +331 0.00% 6,120,445
2020-04-14 2020-04-08 92.966 66,869 -331 0.00% 6,216,548
2020-04-08 2020-04-06 93.646 67,200 -993 0.00% 6,292,995
2020-04-06 2020-04-02 89.266 68,193 -662 0.00% 6,087,286
2020-03-24 2020-03-20 82.771 68,855 -331 0.00% 5,699,181
2020-03-23 2020-03-19 72.878 69,186 +331 0.00% 5,042,106
2020-03-20 2020-03-18 73.708 68,855 +331 0.00% 5,075,183
2020-03-18 2020-03-16 78.542 68,524 -331 0.00% 5,381,985
2020-03-16 2020-03-12 83.753 68,855 +993 0.00% 5,766,781
2020-03-13 2020-03-11 86.924 67,862 +662 0.00% 5,898,864
2020-03-12 2020-03-10 87.831 67,200 +993 0.00% 5,902,220
2020-03-10 2020-03-06 91.380 66,207 +662 0.00% 6,050,004
2020-03-06 2020-03-04 92.740 65,545 -662 0.00% 6,078,611
2020-02-28 2020-02-26 95.307 66,207 +2,648 0.00% 6,310,005
2020-01-30 2020-01-24 105.276 63,559 -1,324 0.00% 6,691,234
2020-01-16 2020-01-14 99.838 64,883 -662 0.00% 6,477,819
2020-01-15 2020-01-13 98.781 65,545 -331 0.00% 6,474,612
2019-12-23 2019-12-19 94.325 65,876 -331 0.00% 6,213,783
2019-12-17 2019-12-13 93.042 66,207 -662 0.00% 6,160,004
2019-12-13 2019-12-11 90.776 66,869 -662 0.00% 6,070,098
2019-12-10 2019-12-06 89.568 67,531 +3,310 0.00% 6,048,592
2019-11-27 2019-11-25 93.570 64,221 -331 0.00% 6,009,174
2019-11-25 2019-11-21 92.135 64,552 +331 0.00% 5,947,520
2019-11-06 2019-11-04 96.969 64,221 +331 0.00% 6,227,425
2019-10-29 2019-10-25 97.346 63,890 +662 0.00% 6,219,453
2019-10-22 2019-10-18 99.914 63,228 -993 0.00% 6,317,361
2019-10-10 2019-10-08 98.328 64,221 -331 0.00% 6,314,725
2019-08-29 2019-08-27 101.121 64,552 +2,140 0.00% 6,527,546
2019-08-15 2019-08-13 97.564 62,412 -323 0.00% 6,089,196
2019-08-08 2019-08-06 98.492 62,735 -647 0.00% 6,178,909
2019-07-04 2019-07-02 110.089 63,382 -1,293 0.00% 6,977,637
2019-06-13 2019-06-11 108.079 64,675 +323 0.00% 6,989,982
2019-05-27 2019-05-23 113.634 64,352 +1,220 0.00% 7,312,553
2019-05-15 2019-05-10 113.634 63,132 +317 0.00% 7,173,920
2019-04-26 2019-04-24 117.653 62,815 +634 0.00% 7,390,348
2019-04-23 2019-04-17 119.780 62,181 +318 0.00% 7,448,058
2019-04-16 2019-04-12 121.356 61,863 +317 0.00% 7,507,467
2019-04-12 2019-04-10 122.696 61,546 +634 0.00% 7,551,447
2019-04-11 2019-04-09 123.090 60,912 +318 0.00% 7,497,658
2019-04-08 2019-04-03 126.163 60,594 -318 0.00% 7,644,740
2019-04-03 2019-04-01 123.090 60,912 +1,269 0.00% 7,497,658
2019-03-29 2019-03-27 126.557 59,643 +318 0.00% 7,548,259
2019-03-28 2019-03-26 127.188 59,325 +317 0.00% 7,545,413
2019-03-22 2019-03-20 137.511 59,008 -317 0.00% 8,114,244
2019-03-18 2019-03-14 134.753 59,325 -952 0.00% 7,994,211
2019-03-12 2019-03-08 128.055 60,277 -635 0.00% 7,718,746
2019-03-11 2019-03-07 127.897 60,912 -634 0.00% 7,790,460
2019-02-25 2019-02-21 130.970 61,546 -635 0.00% 8,060,697
2019-01-11 2019-01-09 125.769 62,181 -3,806 0.00% 7,820,461
2018-12-17 2018-12-13 122.066 65,987 +3,806 0.00% 8,054,740
2018-10-23 2018-10-19 122.696 62,181 -317 0.00% 7,629,359
2018-09-06 2018-09-04 119.071 62,498 -634 0.00% 7,441,703
2018-09-03 2018-08-30 115.840 63,132 -1,269 0.00% 7,313,220
2018-08-30 2018-08-28 120.023 64,401 +1,568 0.00% 7,729,611
2018-08-13 2018-08-09 115.177 62,833 -310 0.00% 7,236,916
2018-07-11 2018-07-09 114.208 63,143 -309 0.00% 7,211,421
2018-07-06 2018-07-04 110.896 63,452 -310 0.00% 7,036,587
2018-07-05 2018-07-03 110.331 63,762 +619 0.00% 7,034,915
2018-06-29 2018-06-27 111.139 63,143 -309 0.00% 7,017,620
2018-06-28 2018-06-26 112.269 63,452 +309 0.00% 7,123,712
2018-06-22 2018-06-20 112.108 63,143 -2,476 0.00% 7,078,820
2018-05-24 2018-05-21 121.108 65,619 +1,419 0.00% 7,946,967
2018-05-11 2018-05-09 121.438 64,200 +303 0.00% 7,796,315
2018-05-04 2018-05-02 123.502 63,897 -303 0.00% 7,891,394
2018-04-26 2018-04-24 122.181 64,200 -303 0.00% 7,844,015
2018-03-27 2018-03-23 116.897 64,503 +3,029 0.00% 7,540,234
2018-03-22 2018-03-20 120.282 61,474 -606 0.00% 7,394,225
2018-03-21 2018-03-19 120.034 62,080 -606 0.00% 7,451,741
2018-03-16 2018-03-14 118.466 62,686 -605 0.00% 7,426,157
2018-03-14 2018-03-12 119.787 63,291 +1,817 0.00% 7,581,428
2018-03-08 2018-03-06 116.732 61,474 +302 0.00% 7,176,002
2018-03-07 2018-03-05 116.072 61,172 +303 0.00% 7,100,348
2018-03-05 2018-03-01 120.365 60,869 +606 0.00% 7,326,480
2018-02-13 2018-02-09 123.172 60,263 +303 0.00% 7,422,688
2018-02-12 2018-02-08 127.464 59,960 -1,212 0.00% 7,642,766
2018-02-08 2018-02-06 128.538 61,172 -2,422 0.00% 7,862,904
2018-02-07 2018-02-05 131.922 63,594 +303 0.00% 8,389,471
2018-01-29 2018-01-25 136.298 63,291 -1,212 0.00% 8,626,422
2018-01-24 2018-01-22 134.316 64,503 -605 0.00% 8,663,814
2018-01-22 2018-01-18 134.482 65,108 -48,453 0.00% 8,755,826
2018-01-10 2018-01-08 128.785 113,561 -1,211 0.00% 14,624,986
2017-12-08 2017-12-06 127.712 114,772 +1,514 0.00% 14,657,771
2017-11-27 2017-11-23 130.519 113,258 +49,361 0.00% 14,782,314
2017-10-16 2017-10-12 130.354 63,897 +303 0.00% 8,329,219
2017-10-12 2017-10-10 130.436 63,594 +2,120 0.00% 8,294,971
2017-10-09 2017-10-04 130.519 61,474 +302 0.00% 8,023,521
2017-10-04 2017-09-29 130.684 61,172 +303 0.00% 7,994,205
2017-09-26 2017-09-22 131.097 60,869 +606 0.00% 7,979,732
2017-09-20 2017-09-18 133.904 60,263 +908 0.00% 8,069,437
2017-09-19 2017-09-15 134.564 59,355 +303 0.00% 7,987,053
2017-09-18 2017-09-14 133.491 59,052 +1,212 0.00% 7,882,905
2017-09-13 2017-09-11 136.628 57,840 -1,212 0.00% 7,902,563
2017-08-31 2017-08-29 153.861 59,052 +3,224 0.00% 9,085,772
2017-08-25 2017-08-22 152.725 55,828 +572 0.00% 8,526,351
2017-08-16 2017-08-14 152.725 55,256 -286 0.00% 8,438,992
2017-08-10 2017-08-08 147.486 55,542 -572 0.00% 8,191,671
2017-08-09 2017-08-07 146.002 56,114 +572 0.00% 8,192,734
2017-08-07 2017-08-03 146.176 55,542 +573 0.00% 8,118,921
2017-07-28 2017-07-26 146.089 54,969 -287 0.00% 8,030,362
2017-07-25 2017-07-21 147.137 55,256 -3,721 0.00% 8,130,190
2017-07-24 2017-07-20 144.342 58,977 -287 0.00% 8,512,887
2017-07-20 2017-07-18 144.168 59,264 +1,145 0.00% 8,543,963
2017-07-17 2017-07-13 143.207 58,119 -572 0.00% 8,323,066
2017-07-14 2017-07-12 140.937 58,691 +572 0.00% 8,271,730
2017-07-12 2017-07-10 141.024 58,119 +2,863 0.00% 8,196,190
2017-07-11 2017-07-07 141.286 55,256 -1,717 0.00% 7,806,912
2017-07-10 2017-07-06 140.238 56,973 +1,145 0.00% 7,989,801
2017-07-07 2017-07-05 141.636 55,828 +286 0.00% 7,907,228
2017-07-06 2017-07-04 143.469 55,542 -1,145 0.00% 7,968,570
2017-07-05 2017-07-03 144.692 56,687 +573 0.00% 8,202,143
2017-07-03 2017-06-29 145.128 56,114 -3,436 0.00% 8,143,734
2017-06-29 2017-06-27 144.954 59,550 +5,726 0.00% 8,631,995
2017-06-28 2017-06-26 145.128 53,824 +286 0.00% 7,811,390
2017-06-02 2017-05-31 153.169 53,538 +766 0.00% 8,200,338
2017-05-29 2017-05-25 153.877 52,772 -847 0.00% 8,120,411
2017-05-24 2017-05-22 153.169 53,619 -564 0.00% 8,212,745
2017-05-23 2017-05-19 151.928 54,183 +564 0.00% 8,231,932
2017-05-18 2017-05-16 152.106 53,619 -564 0.00% 8,155,745
2017-05-16 2017-05-12 150.777 54,183 +1,128 0.00% 8,169,533
2017-05-08 2017-05-04 148.296 53,055 +283 0.00% 7,867,856
2017-05-02 2017-04-27 148.119 52,772 -24,834 0.00% 7,816,538
2017-04-28 2017-04-26 148.208 77,606 +25,398 0.00% 11,501,801
2017-04-27 2017-04-25 147.410 52,208 -73,373 0.00% 7,695,999
2017-04-26 2017-04-24 146.702 125,581 +56,723 0.00% 18,422,938
2017-04-25 2017-04-21 148.562 68,858 +16,932 0.00% 10,229,681
2017-04-20 2017-04-18 148.030 51,926 +282 0.00% 7,686,629
2017-03-28 2017-03-24 153.169 51,644 +565 0.00% 7,910,237
2017-03-22 2017-03-20 160.078 51,079 -1,976 0.00% 8,176,645
2017-03-09 2017-03-07 150.777 53,055 +565 0.00% 7,999,457
2017-02-22 2017-02-20 154.409 52,490 +282 0.00% 8,104,917
2017-02-10 2017-02-08 156.801 52,208 -564 0.00% 8,186,249
2017-02-03 2017-02-01 157.066 52,772 -565 0.00% 8,288,709
2017-02-02 2017-01-27 155.649 53,337 +1,129 0.00% 8,301,852
2016-12-29 2016-12-23 142.627 52,208 +564 0.00% 7,446,249
2016-12-28 2016-12-22 143.335 51,644 -1,128 0.00% 7,402,408
2016-12-19 2016-12-15 144.930 52,772 -283 0.00% 7,648,239
2016-12-06 2016-12-02 149.359 53,055 +565 0.00% 7,924,256
2016-11-25 2016-11-23 148.828 52,490 +282 0.00% 7,811,968
2016-11-23 2016-11-21 149.182 52,208 +282 0.00% 7,788,499
2016-11-22 2016-11-18 149.891 51,926 +282 0.00% 7,783,230
2016-11-17 2016-11-15 150.245 51,644 +283 0.00% 7,759,261
2016-11-16 2016-11-14 148.828 51,361 +564 0.00% 7,643,942
2016-11-15 2016-11-11 149.271 50,797 +1,129 0.00% 7,582,503
2016-10-31 2016-10-27 157.864 49,668 +1,411 0.00% 7,840,775
2016-10-28 2016-10-26 159.458 48,257 +3,386 0.00% 7,694,979
2016-10-25 2016-10-20 163.002 44,871 +283 0.00% 7,314,055
2016-10-17 2016-10-13 166.457 44,588 +2,822 0.00% 7,421,973
2016-10-13 2016-10-11 168.760 41,766 -283 0.00% 7,048,432
2016-09-14 2016-09-12 167.431 42,049 +283 0.00% 7,040,315
2016-09-01 2016-08-30 174.304 41,766 +649 0.00% 7,279,982
2016-08-04 2016-08-01 176.284 41,117 -278 0.00% 7,248,258
2016-08-03 2016-07-29 172.144 41,395 -8,890 0.00% 7,125,915
2016-07-25 2016-07-21 176.374 50,285 -3,056 0.00% 8,868,952
2016-07-18 2016-07-14 166.475 53,341 -556 0.00% 8,879,953
2016-07-14 2016-07-12 163.956 53,897 -556 0.00% 8,836,713
2016-07-13 2016-07-11 159.636 54,453 -2,222 0.00% 8,692,670
2016-06-20 2016-06-16 152.077 56,675 +2,222 0.00% 8,618,983
2016-06-03 2016-06-01 164.877 54,453 -277 0.00% 8,978,052
2016-06-02 2016-05-31 161.594 54,730 +724 0.00% 8,844,047
2016-05-27 2016-05-25 159.041 54,006 -2,193 0.00% 8,589,154
2016-05-23 2016-05-19 152.110 56,199 +274 0.00% 8,548,433
2016-05-20 2016-05-18 153.204 55,925 +2,467 0.00% 8,567,955
2016-04-21 2016-04-19 163.327 53,458 +274 0.00% 8,731,124
2016-04-20 2016-04-18 164.148 53,184 -822 0.00% 8,730,023
2016-04-18 2016-04-14 163.783 54,006 -274 0.00% 8,845,252
2016-03-10 2016-03-08 154.663 54,280 +274 0.00% 8,395,133
2016-01-21 2016-01-19 151.016 54,006 -549 0.00% 8,155,756
2015-12-30 2015-12-28 159.770 54,555 +275 0.00% 8,716,267
2015-12-16 2015-12-14 160.226 54,280 +548 0.00% 8,697,080
2015-12-03 2015-12-01 164.877 53,732 +548 0.00% 8,859,176
2015-12-02 2015-11-30 160.682 53,184 +274 0.00% 8,545,723
2015-12-01 2015-11-27 161.959 52,910 +1,645 0.00% 8,569,246
2015-11-20 2015-11-18 164.695 51,265 -274 0.00% 8,443,074
2015-11-17 2015-11-13 165.151 51,539 +548 0.00% 8,511,700
2015-11-13 2015-11-11 164.604 50,991 +1,097 0.00% 8,393,298
2015-11-12 2015-11-10 165.333 49,894 +2,741 0.00% 8,249,127
2015-10-07 2015-10-05 172.720 47,153 -2,193 0.00% 8,144,252
2015-10-02 2015-09-29 167.886 49,346 +2,193 0.00% 8,284,525
2015-09-24 2015-09-22 176.823 47,153 -2,193 0.00% 8,337,753
2015-09-21 2015-09-17 167.339 49,346 -18,642 0.00% 8,257,525
2015-09-18 2015-09-16 170.531 67,988 +5,483 0.00% 11,594,066
2015-09-07 2015-09-02 170.176 62,505 +1,042 0.00% 10,636,823
2015-09-01 2015-08-28 170.268 61,463 +26,957 0.00% 10,465,201
2015-08-28 2015-08-26 167.208 34,506 +270 0.00% 5,769,677
2015-08-27 2015-08-25 171.845 34,236 +2,157 0.00% 5,883,281
2015-07-16 2015-07-14 178.708 32,079 -270 0.00% 5,732,759
2015-06-04 2015-06-02 193.220 32,349 +959 0.00% 6,250,474
2015-06-01 2015-05-28 194.160 31,390 +2,128 0.00% 6,094,675
2015-05-28 2015-05-26 199.986 29,262 -532 0.00% 5,852,004
2015-05-21 2015-05-19 197.543 29,794 +266 0.00% 5,885,596
2015-05-20 2015-05-18 199.047 29,528 +532 0.00% 5,877,450
2015-05-05 2015-04-30 208.069 28,996 +532 0.00% 6,033,157
2015-04-28 2015-04-24 216.339 28,464 -266 0.00% 6,157,866
2015-04-23 2015-04-21 217.842 28,730 -1,064 0.00% 6,258,612
2015-04-20 2015-04-16 198.295 29,794 +266 0.00% 5,907,996
2015-04-16 2015-04-14 205.437 29,528 -2,128 0.00% 6,066,150
2015-04-14 2015-04-10 207.881 31,656 -532 0.00% 6,580,670
2015-04-10 2015-04-08 206.001 32,188 -1,862 0.00% 6,630,763
2015-04-08 2015-04-01 190.589 34,050 -5,321 0.00% 6,489,542
2015-04-01 2015-03-30 188.897 39,371 +266 0.00% 7,437,063
2015-03-31 2015-03-27 187.863 39,105 +532 0.00% 7,346,391
2015-03-30 2015-03-26 190.401 38,573 +798 0.00% 7,344,324
2015-03-27 2015-03-25 191.904 37,775 +532 0.00% 7,249,185
2015-03-25 2015-03-23 187.111 37,243 +533 0.00% 6,968,589
2015-03-24 2015-03-20 184.856 36,710 +266 0.00% 6,786,060
2015-03-23 2015-03-19 188.145 36,444 +1,596 0.00% 6,856,762
2015-03-20 2015-03-18 194.536 34,848 +1,064 0.00% 6,779,180
2015-03-19 2015-03-17 192.092 33,784 +532 0.00% 6,489,645
2015-03-13 2015-03-11 184.010 33,252 +798 0.00% 6,118,704
2015-03-12 2015-03-10 187.581 32,454 +532 0.00% 6,087,763
2015-03-10 2015-03-06 190.401 31,922 +1,064 0.00% 6,077,969
2015-02-23 2015-02-16 200.550 30,858 -532 0.00% 6,188,582
2015-02-17 2015-02-13 201.490 31,390 -2,394 0.00% 6,324,775
2015-02-10 2015-02-06 199.047 33,784 -266 0.00% 6,724,593
2015-02-09 2015-02-05 203.558 34,050 -266 0.00% 6,931,138
2015-02-02 2015-01-29 196.039 34,316 -266 0.00% 6,727,286
2015-01-30 2015-01-28 194.348 34,582 -266 0.00% 6,720,933
2015-01-29 2015-01-27 193.032 34,848 -266 0.00% 6,726,780
2015-01-28 2015-01-26 195.288 35,114 -532 0.00% 6,857,326
2015-01-27 2015-01-23 196.415 35,646 -798 0.00% 7,001,419
2015-01-26 2015-01-22 194.160 36,444 -799 0.00% 7,075,959
2015-01-21 2015-01-19 182.318 37,243 -266 0.00% 6,790,087
2015-01-20 2015-01-16 183.916 37,509 -532 0.00% 6,898,509
2015-01-19 2015-01-15 184.104 38,041 -798 0.00% 7,003,503
2015-01-15 2015-01-13 183.070 38,839 -266 0.00% 7,110,268
2015-01-14 2015-01-12 178.277 39,105 -26,601 0.00% 6,971,538
2015-01-13 2015-01-09 178.653 65,706 -532 0.00% 11,738,594
2015-01-12 2015-01-08 175.928 66,238 -1,597 0.00% 11,653,114
2015-01-09 2015-01-07 172.451 67,835 -1,064 0.00% 11,698,195
2015-01-08 2015-01-06 166.812 68,899 +1,330 0.00% 11,493,181
2015-01-02 2014-12-29 174.048 67,569 -266 0.00% 11,760,274
2014-12-30 2014-12-24 171.887 67,835 -266 0.00% 11,659,945
2014-12-23 2014-12-19 169.631 68,101 +1,064 0.00% 11,552,066
2014-12-19 2014-12-17 165.214 67,037 +799 0.00% 11,075,476
2014-12-18 2014-12-16 164.932 66,238 +26,601 0.00% 10,924,795
2014-12-03 2014-12-01 174.424 39,637 +266 0.00% 6,913,655
2014-11-12 2014-11-10 181.379 39,371 -266 0.00% 7,141,060
2014-11-10 2014-11-06 182.318 39,637 -266 0.00% 7,226,557
2014-11-03 2014-10-30 176.774 39,903 -266 0.00% 7,053,803
2014-10-31 2014-10-29 176.586 40,169 -798 0.00% 7,093,274
2014-10-28 2014-10-24 169.161 40,967 -5,320 0.00% 6,930,038
2014-10-27 2014-10-23 165.590 46,287 +5,320 0.00% 7,664,678
2014-10-14 2014-10-10 173.578 40,967 -2,660 0.00% 7,110,989
2014-10-13 2014-10-09 178.465 43,627 -266 0.00% 7,785,908
2014-10-09 2014-10-07 174.706 43,893 -2,128 0.00% 7,668,380
2014-10-03 2014-09-29 173.954 46,021 -532 0.00% 8,005,555
2014-09-30 2014-09-26 174.236 46,553 -266 0.00% 8,111,223
2014-09-29 2014-09-25 176.868 46,819 +266 0.00% 8,280,770
2014-09-26 2014-09-24 178.371 46,553 +798 0.00% 8,303,723
2014-09-24 2014-09-22 178.183 45,755 +532 0.00% 8,152,782
2014-09-18 2014-09-16 178.465 45,223 +532 0.00% 8,070,739
2014-09-17 2014-09-15 185.514 44,691 +266 0.00% 8,290,795
2014-09-16 2014-09-12 186.641 44,425 +266 0.00% 8,291,548
2014-09-12 2014-09-10 185.514 44,159 -2,128 0.00% 8,192,102
2014-09-11 2014-09-08 190.401 46,287 +266 0.00% 8,813,074
2014-09-05 2014-09-03 194.092 46,021 -266 0.00% 8,932,285
2014-09-04 2014-09-02 187.030 46,287 +439 0.00% 8,657,065
2014-09-02 2014-08-29 183.977 45,848 +786 0.00% 8,434,960
2014-09-01 2014-08-28 182.068 45,062 -1,310 0.00% 8,204,355
2014-08-27 2014-08-25 180.446 46,372 +262 0.00% 8,367,639
2014-08-26 2014-08-22 181.305 46,110 +262 0.00% 8,359,962
2014-08-22 2014-08-20 180.732 45,848 -2,358 0.00% 8,286,210
2014-08-21 2014-08-19 182.832 48,206 +786 0.00% 8,813,577
2014-08-20 2014-08-18 183.881 47,420 -786 0.00% 8,719,646
2014-08-19 2014-08-15 178.251 48,206 -2,882 0.00% 8,592,777
2014-08-18 2014-08-14 168.518 51,088 +2,620 0.00% 8,609,247
2014-08-08 2014-08-06 161.552 48,468 -2,620 0.00% 7,830,106
2014-08-01 2014-07-30 164.319 51,088 +262 0.00% 8,394,748
2014-07-29 2014-07-25 160.407 50,826 +524 0.00% 8,152,846
2014-07-28 2014-07-24 162.506 50,302 -1,310 0.00% 8,174,393
2014-07-24 2014-07-22 159.071 51,612 -524 0.00% 8,209,976
2014-07-22 2014-07-18 155.731 52,136 +524 0.00% 8,119,204
2014-07-21 2014-07-17 156.208 51,612 +524 0.00% 8,062,226
2014-07-18 2014-07-16 155.827 51,088 +524 0.00% 7,960,873
2014-07-17 2014-07-15 154.968 50,564 -524 0.00% 7,835,795
2014-06-17 2014-06-13 144.662 51,088 -1,048 0.00% 7,390,498
2014-05-27 2014-05-23 150.579 52,136 +1,091 0.00% 7,850,611
2014-05-12 2014-05-08 146.584 51,045 -513 0.00% 7,482,355
2014-05-08 2014-05-05 141.905 51,558 -513 0.00% 7,316,354
2014-05-02 2014-04-29 142.588 52,071 -513 0.00% 7,424,676
2014-04-28 2014-04-24 135.960 52,584 -1,539 0.00% 7,149,326
2014-04-22 2014-04-16 140.443 54,123 -257 0.00% 7,601,217
2014-04-09 2014-04-07 139.956 54,380 -513 0.00% 7,610,811
2014-03-27 2014-03-25 131.769 54,893 -3,591 0.00% 7,233,208
2014-03-26 2014-03-24 130.990 58,484 -3,078 0.00% 7,660,791
2014-03-25 2014-03-21 125.727 61,562 +8,465 0.00% 7,739,978
2014-02-19 2014-02-17 144.342 53,097 -257 0.00% 7,664,120
2014-02-18 2014-02-14 143.952 53,354 -1,539 0.00% 7,680,416
2014-02-17 2014-02-13 142.393 54,893 +3,335 0.00% 7,816,358
2014-01-29 2014-01-27 146.096 51,558 -257 0.00% 7,532,428
2014-01-09 2014-01-07 152.139 51,815 -256 0.00% 7,883,075
2014-01-07 2014-01-03 153.211 52,071 +256 0.00% 7,977,848
2013-12-30 2013-12-24 157.792 51,815 +513 0.00% 8,175,976
2013-12-13 2013-12-11 158.669 51,302 +257 0.00% 8,140,029
2013-12-11 2013-12-09 165.491 51,045 -257 0.00% 8,447,499
2013-12-04 2013-12-02 163.542 51,302 -256 0.00% 8,390,030
2013-11-25 2013-11-21 157.792 51,558 -2,565 0.00% 8,135,424
2013-11-22 2013-11-20 159.936 54,123 +256 0.00% 8,656,209
2013-11-21 2013-11-19 160.813 53,867 +257 0.00% 8,662,515
2013-11-20 2013-11-18 161.788 53,610 -770 0.00% 8,673,436
2013-11-15 2013-11-13 155.160 54,380 -256 0.00% 8,437,612
2013-11-14 2013-11-12 156.817 54,636 +513 0.00% 8,567,857
2013-11-12 2013-11-08 156.915 54,123 +256 0.00% 8,492,685
2013-10-31 2013-10-29 156.330 53,867 +257 0.00% 8,421,015
2013-10-28 2013-10-24 155.745 53,610 +4,104 0.00% 8,349,488
2013-10-24 2013-10-22 160.131 49,506 +1,026 0.00% 7,927,435
2013-10-15 2013-10-10 163.737 48,480 +513 0.00% 7,937,965
2013-10-09 2013-10-07 162.177 47,967 -257 0.00% 7,779,168
2013-10-08 2013-10-04 163.737 48,224 +257 0.00% 7,896,048
2013-10-04 2013-10-02 169.780 47,967 -257 0.00% 8,143,817
2013-09-24 2013-09-19 171.436 48,224 -1,539 0.00% 8,267,350
2013-09-10 2013-09-06 167.635 49,763 -1,026 0.00% 8,342,040
2013-09-09 2013-09-05 165.491 50,789 -5,130 0.00% 8,405,134
2013-09-05 2013-09-03 170.531 55,919 +1,109 0.00% 9,535,910
2013-09-04 2013-09-02 169.338 54,810 -503 0.00% 9,281,391
2013-08-29 2013-08-27 164.962 55,313 +252 0.00% 9,124,566
2013-08-21 2013-08-19 166.852 55,061 -252 0.00% 9,187,021
2013-08-07 2013-08-05 165.360 55,313 -502 0.00% 9,146,567
2013-08-02 2013-07-31 164.068 55,815 -252 0.00% 9,157,428
2013-07-25 2013-07-23 166.852 56,067 -503 0.00% 9,354,873
2013-07-24 2013-07-22 163.869 56,570 -503 0.00% 9,270,049
2013-07-16 2013-07-12 162.178 57,073 -251 0.00% 9,255,999
2013-07-15 2013-07-11 162.974 57,324 -503 0.00% 9,342,306
2013-07-08 2013-07-04 159.295 57,827 -503 0.00% 9,211,531
2013-07-05 2013-07-03 155.914 58,330 +503 0.00% 9,094,455
2013-07-03 2013-06-28 161.084 57,827 -1,005 0.00% 9,315,031
2013-06-25 2013-06-21 153.329 58,832 +502 0.00% 9,020,625
2013-06-21 2013-06-19 151.439 58,330 +503 0.00% 8,833,453
2013-06-19 2013-06-17 153.130 57,827 -2,514 0.00% 8,855,030
2013-06-17 2013-06-13 151.141 60,341 +503 0.00% 9,119,998
2013-06-10 2013-06-06 157.704 59,838 +251 0.00% 9,436,673
2013-06-07 2013-06-05 159.692 59,587 +252 0.00% 9,515,590
2013-06-05 2013-06-03 167.483 59,335 +503 0.00% 9,937,575
2013-06-04 2013-05-31 167.584 58,832 +777 0.00% 9,859,311
2013-06-03 2013-05-30 168.092 58,055 +984 0.00% 9,758,598
2013-05-23 2013-05-21 173.682 57,071 +246 0.00% 9,912,195
2013-05-16 2013-05-14 174.698 56,825 -246 0.00% 9,927,219
2013-04-19 2013-04-17 164.434 57,071 +492 0.00% 9,384,395
2013-04-10 2013-04-08 166.873 56,579 +492 0.00% 9,441,494
2013-03-20 2013-03-18 164.637 56,087 +984 0.00% 9,233,992
2013-03-19 2013-03-15 167.787 55,103 +1,476 0.00% 9,245,589
2013-03-18 2013-03-14 169.413 53,627 +2,460 0.00% 9,085,135
2013-03-15 2013-03-13 169.007 51,167 +246 0.00% 8,647,578
2013-03-14 2013-03-12 170.938 50,921 +246 0.00% 8,704,327
2013-03-08 2013-03-06 169.312 50,675 +984 0.00% 8,579,877
2013-03-07 2013-03-05 169.922 49,691 +246 0.00% 8,443,574
2013-03-06 2013-03-04 169.718 49,445 +984 0.00% 8,391,723
2013-03-01 2013-02-27 172.666 48,461 -246 0.00% 8,367,545
2013-02-28 2013-02-26 172.767 48,707 -246 0.00% 8,414,970
2013-02-26 2013-02-22 174.292 48,953 -492 0.00% 8,532,096
2013-02-22 2013-02-20 174.698 49,445 +984 0.00% 8,637,947
2013-02-18 2013-02-14 174.393 48,461 -492 0.00% 8,451,269
2013-02-08 2013-02-06 173.479 48,953 -492 0.00% 8,492,296
2013-02-07 2013-02-05 171.853 49,445 +492 0.00% 8,497,248
2013-02-06 2013-02-04 172.970 48,953 -492 0.00% 8,467,421
2013-02-05 2013-02-01 172.767 49,445 -246 0.00% 8,542,472
2013-02-01 2013-01-30 174.190 49,691 -246 0.00% 8,655,673
2013-01-31 2013-01-29 173.072 49,937 +492 0.00% 8,642,699
2013-01-30 2013-01-28 171.039 49,445 +2,952 0.00% 8,457,048
2013-01-29 2013-01-25 170.735 46,493 +492 0.00% 7,937,964
2013-01-28 2013-01-24 172.869 46,001 +492 0.00% 7,952,137
2013-01-23 2013-01-21 177.442 45,509 +1,230 0.00% 8,075,210
2013-01-22 2013-01-18 178.153 44,279 -984 0.00% 7,888,456
2013-01-21 2013-01-17 176.121 45,263 +984 0.00% 7,971,759
2013-01-18 2013-01-16 177.950 44,279 +246 0.00% 7,879,456
2013-01-17 2013-01-15 180.694 44,033 +492 0.00% 7,956,505
2013-01-16 2013-01-14 183.235 43,541 -24,600 0.00% 7,978,227
2013-01-10 2013-01-08 180.288 68,141 +246 0.00% 12,284,979
2013-01-08 2013-01-04 184.251 67,895 +25,584 0.00% 12,509,728
2013-01-04 2013-01-02 185.776 42,311 -246 0.00% 7,860,348
2013-01-03 2012-12-31 183.438 42,557 -246 0.00% 7,806,574
2012-12-28 2012-12-24 182.320 42,803 -246 0.00% 7,803,850
2012-12-21 2012-12-19 183.438 43,049 -984 0.00% 7,896,826
2012-12-20 2012-12-18 182.828 44,033 -492 0.00% 8,050,479
2012-11-27 2012-11-23 178.763 44,525 -1,230 0.00% 7,959,432
2012-11-23 2012-11-21 176.426 45,755 -24,600 0.00% 8,072,361
2012-10-30 2012-10-26 174.292 70,355 -492 0.00% 12,262,284
2012-10-26 2012-10-24 177.544 70,847 -492 0.00% 12,578,436
2012-10-08 2012-10-04 174.800 71,339 -492 0.00% 12,470,037
2012-09-21 2012-09-19 172.869 71,831 -492 0.00% 12,417,338
2012-09-19 2012-09-17 167.584 72,323 -984 0.00% 12,120,188
2012-09-18 2012-09-14 169.109 73,307 +246 0.00% 12,396,842
2012-09-12 2012-09-10 166.060 73,061 -1,476 0.00% 12,132,490
2012-09-10 2012-09-06 165.653 74,537 +2,460 0.00% 12,347,294
2012-09-07 2012-09-05 171.275 72,077 +492 0.00% 12,344,998
2012-09-06 2012-09-04 171.897 71,585 +1,415 0.00% 12,305,261
2012-09-05 2012-09-03 172.519 70,170 +483 0.00% 12,105,677
2012-09-04 2012-08-31 171.690 69,687 +482 0.00% 11,964,550
2012-08-29 2012-08-27 173.245 69,205 +482 0.00% 11,989,421
2012-08-28 2012-08-24 172.208 68,723 +24,113 0.00% 11,834,667
2012-08-27 2012-08-23 173.867 44,610 -482 0.00% 7,756,210
2012-08-23 2012-08-21 171.794 45,092 +724 0.00% 7,746,514
2012-08-22 2012-08-20 170.757 44,368 +241 0.00% 7,576,136
2012-08-21 2012-08-17 173.452 44,127 -2,412 0.00% 7,653,932
2012-08-20 2012-08-16 180.088 46,539 +3,376 0.00% 8,381,102
2012-08-16 2012-08-14 191.907 43,163 -241 0.00% 8,283,280
2012-08-14 2012-08-10 188.071 43,404 -2,411 0.00% 8,163,029
2012-08-13 2012-08-09 186.930 45,815 +241 0.00% 8,564,218
2012-08-09 2012-08-07 184.546 45,574 +241 0.00% 8,410,493
2012-08-08 2012-08-06 185.997 45,333 -482 0.00% 8,431,817
2012-08-07 2012-08-03 182.472 45,815 +723 0.00% 8,359,969
2012-08-06 2012-08-02 183.198 45,092 +241 0.00% 8,260,766
2012-08-02 2012-07-31 188.589 44,851 -964 0.00% 8,458,417
2012-08-01 2012-07-30 186.619 45,815 -482 0.00% 8,549,968
2012-07-23 2012-07-19 181.643 46,297 -483 0.00% 8,409,521
2012-07-20 2012-07-18 178.844 46,780 -482 0.00% 8,366,303
2012-07-13 2012-07-11 179.777 47,262 -1,447 0.00% 8,496,606
2012-07-06 2012-07-04 178.014 48,709 -482 0.00% 8,670,892
2012-07-05 2012-07-03 179.051 49,191 -482 0.00% 8,807,695
2012-07-04 2012-06-29 175.733 49,673 -965 0.00% 8,729,199
2012-06-18 2012-06-14 162.774 50,638 -24,113 0.00% 8,242,529
2012-06-12 2012-06-08 161.218 74,751 +24,113 0.00% 12,051,239
2012-06-08 2012-06-06 163.707 50,638 -482 0.00% 8,289,779
2012-05-29 2012-05-25 164.951 51,120 +964 0.00% 8,432,286
2012-05-25 2012-05-23 169.824 50,156 +483 0.00% 8,517,675
2012-05-21 2012-05-17 178.448 49,673 +1,044 0.00% 8,864,047
2012-05-18 2012-05-16 178.872 48,629 +472 0.00% 8,698,347
2012-05-11 2012-05-09 187.556 48,157 -236 0.00% 9,032,120
2012-05-10 2012-05-08 185.014 48,393 +472 0.00% 8,953,383
2012-05-09 2012-05-07 186.814 47,921 -236 0.00% 8,952,332
2012-05-08 2012-05-04 188.191 48,157 -236 0.00% 9,062,721
2012-05-04 2012-05-02 185.120 48,393 -1,180 0.00% 8,958,508
2012-05-02 2012-04-27 177.601 49,573 +708 0.00% 8,804,202
2012-04-27 2012-04-25 179.719 48,865 -944 0.00% 8,781,961
2012-04-24 2012-04-20 185.226 49,809 -472 0.00% 9,225,913
2012-04-20 2012-04-18 181.837 50,281 -709 0.00% 9,142,941
2012-04-10 2012-04-03 178.978 50,990 -472 0.00% 9,126,063
2012-03-28 2012-03-26 176.542 51,462 +944 0.00% 9,085,190
2012-03-23 2012-03-21 176.118 50,518 -4,721 0.00% 8,897,134
2012-03-22 2012-03-20 172.200 55,239 +4,721 0.00% 9,512,137
2012-03-20 2012-03-16 177.389 50,518 -1,416 0.00% 8,961,335
2012-03-16 2012-03-14 178.342 51,934 -708 0.00% 9,262,017
2012-03-14 2012-03-12 185.226 52,642 -708 0.00% 9,750,658
2012-03-13 2012-03-09 178.342 53,350 +236 0.00% 9,514,550
2012-03-12 2012-03-08 171.458 53,114 +1,180 0.00% 9,106,838
2012-03-08 2012-03-06 170.929 51,934 -2,361 0.00% 8,877,017
2012-03-02 2012-02-29 175.483 54,295 -236 0.00% 9,527,832
2012-02-21 2012-02-17 173.153 54,531 -708 0.00% 9,442,195
2012-02-20 2012-02-16 172.517 55,239 -472 0.00% 9,529,687
2012-02-15 2012-02-13 169.023 55,711 -236 0.00% 9,416,415
2012-02-13 2012-02-09 165.210 55,947 +236 0.00% 9,243,004
2012-02-10 2012-02-08 167.116 55,711 +944 0.00% 9,310,215
2012-02-03 2012-02-01 168.811 54,767 -236 0.00% 9,245,257
2012-01-31 2012-01-27 167.328 55,003 -236 0.00% 9,203,546
2012-01-30 2012-01-26 164.257 55,239 -6,373 0.00% 9,073,385
2012-01-26 2012-01-19 161.397 61,612 +1,416 0.00% 9,944,020
2012-01-19 2012-01-17 160.974 60,196 +4,721 0.00% 9,689,982
2011-12-28 2011-12-22 155.890 55,475 -236 0.00% 8,648,023
2011-12-23 2011-12-21 156.314 55,711 -236 0.00% 8,708,414
2011-11-11 2011-11-09 160.974 55,947 -944 0.00% 9,006,004
2011-11-04 2011-11-02 161.927 56,891 -472 0.00% 9,212,188
2011-10-04 2011-09-30 163.304 57,363 -945 0.00% 9,367,592
2011-09-30 2011-09-27 164.469 58,308 -3,777 0.00% 9,589,839
2011-09-27 2011-09-23 159.809 62,085 +4,722 0.00% 9,921,736
2011-09-23 2011-09-21 169.023 57,363 -472 0.00% 9,695,640
2011-09-19 2011-09-15 169.340 57,835 -473 0.00% 9,793,793
2011-09-14 2011-09-09 168.281 58,308 -236 0.00% 9,812,141
2011-09-12 2011-09-08 169.446 58,544 -236 0.00% 9,920,056
2011-09-09 2011-09-07 174.766 58,780 -5,193 0.00% 10,272,725
2011-09-08 2011-09-06 172.821 63,973 +92 0.00% 11,055,904
2011-09-07 2011-09-05 168.393 63,881 +463 0.00% 10,757,104
2011-09-05 2011-09-01 172.713 63,418 -2,546 0.00% 10,953,138
2011-09-01 2011-08-30 169.797 65,964 -232 0.00% 11,200,491
2011-08-26 2011-08-24 167.745 66,196 +232 0.00% 11,104,033
2011-08-25 2011-08-23 169.797 65,964 -5,786 0.00% 11,200,491
2011-08-24 2011-08-22 168.501 71,750 -1,158 0.00% 12,089,937
2011-08-23 2011-08-19 163.748 72,908 -5,555 0.00% 11,938,560
2011-08-22 2011-08-18 162.344 78,463 +463 0.00% 12,738,006
2011-08-19 2011-08-17 163.316 78,000 -231 0.00% 12,738,666
2011-08-17 2011-08-15 161.480 78,231 +463 0.00% 12,632,742
2011-08-16 2011-08-12 159.752 77,768 +463 0.00% 12,423,577
2011-08-09 2011-08-05 160.076 77,305 +4,166 0.00% 12,374,662
2011-08-05 2011-08-03 162.452 73,139 +2,083 0.00% 11,881,586
2011-08-04 2011-08-02 165.801 71,056 +231 0.00% 11,781,123
2011-08-03 2011-08-01 167.313 70,825 +232 0.00% 11,849,924
2011-08-01 2011-07-28 167.961 70,593 +463 0.00% 11,856,857
2011-07-26 2011-07-22 167.637 70,130 -232 0.00% 11,756,366
2011-07-25 2011-07-21 164.288 70,362 +1,158 0.00% 11,559,657
2011-07-22 2011-07-20 161.048 69,204 -926 0.00% 11,145,162
2011-07-18 2011-07-14 155.863 70,130 +231 0.00% 10,930,694
2011-07-15 2011-07-13 156.403 69,899 +232 0.00% 10,932,439
2011-07-14 2011-07-12 154.459 69,667 -2,315 0.00% 10,760,704
2011-07-13 2011-07-11 157.592 71,982 +463 0.00% 11,343,753
2011-07-12 2011-07-08 159.428 71,519 -4,398 0.00% 11,402,113
2011-07-07 2011-07-05 157.051 75,917 -462 0.00% 11,922,875
2011-06-28 2011-06-24 158.132 76,379 -463 0.00% 12,077,932
2011-06-23 2011-06-21 150.463 76,842 -18,517 0.00% 11,561,850
2011-06-22 2011-06-20 149.707 95,359 +18,517 0.00% 14,275,866
2011-06-20 2011-06-16 150.787 76,842 -232 0.00% 11,586,750
2011-06-07 2011-06-02 153.055 77,074 -463 0.00% 11,796,558
2011-05-24 2011-05-20 149.599 77,537 +463 0.00% 11,599,421
2011-05-23 2011-05-19 149.058 77,074 -231 0.00% 11,488,532
2011-05-20 2011-05-18 149.491 77,305 -232 0.00% 11,556,364
2011-05-13 2011-05-11 159.607 77,537 +1,714 0.00% 12,375,468
2011-05-11 2011-05-06 158.171 75,823 -226 0.00% 11,993,026
2011-04-27 2011-04-21 158.945 76,049 +226 0.00% 12,087,573
2011-04-18 2011-04-14 161.264 75,823 -453 0.00% 12,227,527
2011-04-13 2011-04-11 162.148 76,276 +453 0.00% 12,367,980
2011-04-12 2011-04-08 162.810 75,823 -2,263 0.00% 12,344,777
2011-04-11 2011-04-07 163.142 78,086 +452 0.00% 12,739,092
2011-04-07 2011-04-04 162.700 77,634 +4,527 0.00% 12,631,051
2011-03-31 2011-03-29 158.171 73,107 -905 0.00% 11,563,433
2011-03-30 2011-03-28 156.846 74,012 +453 0.00% 11,608,478
2011-03-28 2011-03-24 154.858 73,559 +1,131 0.00% 11,391,178
2011-03-25 2011-03-23 154.968 72,428 -452 0.00% 11,224,034
2011-03-23 2011-03-21 156.625 72,880 -453 0.00% 11,414,828
2011-03-22 2011-03-18 154.305 73,333 -2,263 0.00% 11,315,680
2011-03-21 2011-03-17 152.870 75,596 +5,205 0.00% 11,556,324
2011-03-18 2011-03-16 156.956 70,391 +227 0.00% 11,048,314
2011-03-17 2011-03-15 159.607 70,164 +226 0.00% 11,198,684
2011-03-11 2011-03-09 166.676 69,938 +2,263 0.00% 11,657,012
2011-02-22 2011-02-18 163.252 67,675 +227 0.00% 11,048,097
2011-02-15 2011-02-11 161.375 67,448 +905 0.00% 10,884,390
2011-02-14 2011-02-10 162.369 66,543 +453 0.00% 10,804,496
2011-02-11 2011-02-09 165.351 66,090 +679 0.00% 10,928,042
2011-02-10 2011-02-08 168.333 65,411 +4,979 0.00% 11,010,843
2011-02-09 2011-02-07 168.554 60,432 +5,206 0.00% 10,186,062
2011-01-28 2011-01-26 168.554 55,226 +452 0.00% 9,308,569
2011-01-20 2011-01-18 169.769 54,774 +679 0.00% 9,298,933
2011-01-18 2011-01-14 171.978 54,095 -1,810 0.00% 9,303,161
2011-01-13 2011-01-11 169.880 55,905 +1,810 0.00% 9,497,117
2011-01-05 2011-01-03 171.647 54,095 -452 0.00% 9,285,236
2011-01-03 2010-12-29 169.659 54,547 -1,132 0.00% 9,254,370
2010-12-21 2010-12-17 168.002 55,679 +453 0.00% 9,354,174
2010-12-20 2010-12-16 168.665 55,226 +3,169 0.00% 9,314,669
2010-12-16 2010-12-14 170.984 52,057 +1,358 0.00% 8,900,920
2010-12-14 2010-12-10 171.978 50,699 +452 0.00% 8,719,123
2010-12-09 2010-12-07 174.408 50,247 -226 0.00% 8,763,489
2010-12-02 2010-11-30 171.095 50,473 +453 0.00% 8,635,656
2010-11-29 2010-11-25 172.530 50,020 +452 0.00% 8,629,975
2010-11-26 2010-11-24 171.315 49,568 +227 0.00% 8,491,765
2010-11-22 2010-11-18 171.978 49,341 +905 0.00% 8,485,577
2010-11-18 2010-11-16 173.083 48,436 +905 0.00% 8,383,436
2010-11-17 2010-11-15 175.402 47,531 -1,584 0.00% 8,337,047
2010-11-10 2010-11-08 182.692 49,115 +679 0.00% 8,972,934
2010-11-09 2010-11-05 181.809 48,436 +226 0.00% 8,806,085
2010-11-08 2010-11-04 179.710 48,210 +453 0.00% 8,663,821
2010-10-29 2010-10-27 174.408 47,757 +453 0.00% 8,329,213
2010-10-26 2010-10-22 177.611 47,304 +679 0.00% 8,401,730
2010-10-22 2010-10-20 181.698 46,625 +905 0.00% 8,471,680
2010-10-21 2010-10-19 184.349 45,720 +3,395 0.00% 8,428,443
2010-10-18 2010-10-14 184.128 42,325 +226 0.00% 7,793,228
2010-10-11 2010-10-07 182.251 42,099 -452 0.00% 7,672,564
2010-10-08 2010-10-06 180.815 42,551 -453 0.00% 7,693,842
2010-09-29 2010-09-27 177.611 43,004 -453 0.00% 7,638,001
2010-09-20 2010-09-16 171.868 43,457 +227 0.00% 7,468,857
2010-09-16 2010-09-14 172.089 43,230 +452 0.00% 7,439,393
2010-09-15 2010-09-13 171.868 42,778 -452 0.00% 7,352,159
2010-09-14 2010-09-10 168.996 43,230 +1,810 0.00% 7,305,694
2010-09-13 2010-09-09 171.095 41,420 +1,585 0.00% 7,086,737
2010-09-10 2010-09-08 177.485 39,835 +2,037 0.00% 7,070,127
2010-09-09 2010-09-07 184.459 37,798 +679 0.00% 6,972,171
2010-09-07 2010-09-03 182.322 37,119 -890 0.00% 6,767,600
2010-09-02 2010-08-31 178.048 38,009 +223 0.00% 6,767,414
2010-09-01 2010-08-30 181.422 37,786 +222 0.00% 6,855,208
2010-08-27 2010-08-25 179.510 37,564 +222 0.00% 6,743,108
2010-08-24 2010-08-20 186.258 37,342 -222 0.00% 6,955,259
2010-08-20 2010-08-18 189.633 37,564 -222 0.00% 7,123,358
2010-08-19 2010-08-17 189.183 37,786 -223 0.00% 7,148,457
2010-08-18 2010-08-16 188.283 38,009 -222 0.00% 7,156,444
2010-08-16 2010-08-12 189.183 38,231 -222 0.00% 7,232,643
2010-08-12 2010-08-10 184.121 38,453 -222 0.00% 7,080,017
2010-08-10 2010-08-06 185.021 38,675 -1,556 0.00% 7,155,691
2010-08-09 2010-08-05 184.459 40,231 -1,334 0.00% 7,420,959
2010-08-06 2010-08-04 182.659 41,565 -889 0.00% 7,592,227
2010-08-05 2010-08-03 177.935 42,454 -444 0.00% 7,554,061
2010-07-27 2010-07-23 176.473 42,898 +444 0.00% 7,570,340
2010-07-23 2010-07-21 175.911 42,454 +445 0.00% 7,468,111
2010-07-15 2010-07-13 178.498 42,009 -223 0.00% 7,498,504
2010-07-05 2010-06-30 175.911 42,232 -889 0.00% 7,429,058
2010-06-25 2010-06-23 179.285 43,121 -5,112 0.00% 7,730,944
2010-06-24 2010-06-22 177.710 48,233 -667 0.00% 8,571,498
2010-06-15 2010-06-11 173.661 48,900 -889 0.00% 8,492,030
2010-06-14 2010-06-10 173.099 49,789 -444 0.00% 8,618,415
2010-06-07 2010-06-03 165.788 50,233 -229 0.00% 8,328,024
2010-06-04 2010-06-02 164.551 50,462 +229 0.00% 8,303,557
2010-05-26 2010-05-24 166.913 50,233 +222 0.00% 8,384,524
2010-05-19 2010-05-17 166.238 50,011 +444 0.00% 8,313,719
2010-05-18 2010-05-14 167.475 49,567 +223 0.00% 8,301,235
2010-05-17 2010-05-13 170.399 49,344 +222 0.00% 8,408,187
2010-05-12 2010-05-10 171.187 49,122 +222 0.00% 8,409,033
2010-05-07 2010-05-05 173.519 48,900 +222 0.00% 8,485,062
2010-05-06 2010-05-04 175.698 48,678 +1,375 0.00% 8,552,611
2010-05-04 2010-04-30 177.189 47,303 +872 0.00% 8,381,551
2010-04-26 2010-04-22 180.285 46,431 -1,308 0.00% 8,370,816
2010-04-23 2010-04-21 181.088 47,739 -1,308 0.00% 8,644,954
2010-04-22 2010-04-20 183.955 49,047 +872 0.00% 9,022,441
2010-04-21 2010-04-19 178.106 48,175 -1,962 0.00% 8,580,259
2010-04-16 2010-04-14 183.611 50,137 -872 0.00% 9,205,702
2010-04-15 2010-04-13 182.235 51,009 -3,270 0.00% 9,295,611
2010-04-14 2010-04-12 180.285 54,279 +654 0.00% 9,785,693
2010-04-13 2010-04-09 181.891 53,625 -4,360 0.00% 9,753,887
2010-04-09 2010-04-07 175.239 57,985 -436 0.00% 10,161,229
2010-04-08 2010-04-01 173.289 58,421 +436 0.00% 10,123,733
2010-03-24 2010-03-22 172.601 57,985 +436 0.00% 10,008,279
2010-03-23 2010-03-19 175.583 57,549 -1,744 0.00% 10,104,625
2010-03-22 2010-03-18 175.239 59,293 -4,360 0.00% 10,390,442
2010-03-16 2010-03-12 173.060 63,653 -2,397 0.00% 11,015,782
2010-03-15 2010-03-11 172.831 66,050 +10,463 0.00% 11,415,457
2010-03-08 2010-03-04 167.096 55,587 +2,398 0.00% 9,288,381
2010-03-05 2010-03-03 171.225 53,189 +218 0.00% 9,107,284
2010-03-03 2010-03-01 177.303 52,971 +872 0.00% 9,391,931
2010-03-02 2010-02-26 175.698 52,099 -218 0.00% 9,153,673
2010-03-01 2010-02-25 175.354 52,317 +1,744 0.00% 9,173,975
2010-02-25 2010-02-23 176.615 50,573 -218 0.00% 8,931,958
2010-02-24 2010-02-22 175.010 50,791 -2,180 0.00% 8,888,910
2010-02-23 2010-02-19 170.881 52,971 +1,744 0.00% 9,051,732
2010-02-19 2010-02-17 176.042 51,227 -3,488 0.00% 9,018,089
2010-02-17 2010-02-11 175.010 54,715 -436 0.00% 9,575,648
2010-02-05 2010-02-03 175.468 55,151 -1,308 0.00% 9,677,252
2010-02-01 2010-01-28 171.110 56,459 -218 0.00% 9,660,714
2010-01-29 2010-01-27 169.505 56,677 -436 0.00% 9,607,016
2010-01-27 2010-01-25 172.257 57,113 +872 0.00% 9,838,120
2010-01-21 2010-01-19 178.106 56,241 -436 0.00% 10,016,863
2010-01-20 2010-01-18 176.386 56,677 +218 0.00% 9,997,017
2010-01-18 2010-01-14 182.120 56,459 -5,014 0.00% 10,282,315
2010-01-15 2010-01-13 177.418 61,473 -4,141 0.00% 10,906,413
2010-01-14 2010-01-12 175.812 65,614 -218 0.00% 11,535,752
2010-01-12 2010-01-08 170.766 65,832 -10,900 0.00% 11,241,881
2010-01-08 2010-01-06 168.358 76,732 -872 0.00% 12,918,432
2010-01-06 2010-01-04 165.949 77,604 +1,744 0.00% 12,878,339
2010-01-04 2009-12-29 159.756 75,860 -218 0.00% 12,119,123
2009-12-30 2009-12-28 160.100 76,078 -218 0.00% 12,180,125
2009-12-29 2009-12-24 159.642 76,296 -436 0.00% 12,180,026
2009-12-28 2009-12-22 160.215 76,732 +872 0.00% 12,293,630
2009-12-23 2009-12-21 160.674 75,860 +872 0.00% 12,188,723
2009-12-14 2009-12-10 163.082 74,988 +872 0.00% 12,229,215
2009-12-11 2009-12-09 164.229 74,116 +1,090 0.00% 12,172,008
2009-12-10 2009-12-08 165.949 73,026 +436 0.00% 12,118,623
2009-12-08 2009-12-04 169.963 72,590 +436 0.00% 12,337,644
2009-12-07 2009-12-03 169.619 72,154 +218 0.00% 12,238,715
2009-12-02 2009-11-30 166.523 71,936 -12,643 0.00% 11,978,988
2009-12-01 2009-11-27 164.573 84,579 +16,567 0.00% 13,919,437
2009-11-30 2009-11-26 170.537 68,012 +436 0.00% 11,598,551
2009-11-27 2009-11-25 172.601 67,576 +436 0.00% 11,663,696
2009-11-26 2009-11-24 172.486 67,140 +218 0.00% 11,580,742
2009-11-20 2009-11-18 174.665 66,922 -436 0.00% 11,688,965
2009-11-18 2009-11-16 169.963 67,358 +654 0.00% 11,448,395
2009-11-13 2009-11-11 173.060 66,704 -218 0.00% 11,543,788
2009-11-12 2009-11-10 168.243 66,922 +436 0.00% 11,259,167
2009-11-11 2009-11-09 168.243 66,486 +218 0.00% 11,185,813
2009-11-05 2009-11-03 166.408 66,268 +436 0.00% 11,027,536
2009-11-03 2009-10-30 169.734 65,832 +2,397 0.00% 11,173,931
2009-11-02 2009-10-29 169.275 63,435 +218 0.00% 10,737,978
2009-10-30 2009-10-28 171.225 63,217 +4,360 0.00% 10,824,327
2009-10-28 2009-10-23 176.156 58,857 +436 0.00% 10,368,038
2009-10-27 2009-10-22 175.010 58,421 +654 0.00% 10,224,233
2009-10-23 2009-10-21 177.189 57,767 +654 0.00% 10,235,652
2009-10-22 2009-10-20 180.629 57,113 +218 0.00% 10,316,271
2009-10-19 2009-10-15 179.712 56,895 -872 0.00% 10,224,694
2009-10-16 2009-10-14 181.203 57,767 -654 0.00% 10,467,528
2009-10-15 2009-10-13 178.221 58,421 -654 0.00% 10,411,834
2009-10-09 2009-10-07 178.794 59,075 +872 0.00% 10,562,265
2009-09-30 2009-09-28 173.863 58,203 +436 0.00% 10,119,331
2009-09-29 2009-09-25 179.597 57,767 +654 0.00% 10,374,778
2009-09-25 2009-09-23 185.561 57,113 +436 0.00% 10,597,922
2009-09-24 2009-09-22 184.184 56,677 +436 0.00% 10,439,017
2009-09-22 2009-09-18 178.794 56,241 +2,180 0.00% 10,055,563
2009-09-21 2009-09-17 180.056 54,061 +218 0.00% 9,733,991
2009-09-18 2009-09-16 178.909 53,843 -872 0.00% 9,632,989
2009-09-16 2009-09-14 177.418 54,715 +436 0.00% 9,707,423
2009-09-14 2009-09-10 185.703 54,279 +913 0.00% 10,079,786
2009-09-08 2009-09-04 180.921 53,366 +215 0.00% 9,655,013
2009-09-03 2009-09-01 177.655 53,151 -858 0.00% 9,442,516
2009-09-02 2009-08-31 175.905 54,009 +1,715 0.00% 9,500,443
2009-09-01 2009-08-28 181.154 52,294 -857 0.00% 9,473,266
2009-08-27 2009-08-25 183.604 53,151 +9,644 0.00% 9,758,713
2009-08-26 2009-08-24 184.420 43,507 +1,715 0.00% 8,023,566
2009-08-25 2009-08-21 186.636 41,792 +1,285 0.00% 7,799,909
2009-08-21 2009-08-19 193.752 40,507 +643 0.00% 7,848,309
2009-08-19 2009-08-17 195.968 39,864 -21,003 0.00% 7,812,078
2009-08-14 2009-08-12 204.833 60,867 +857 0.00% 12,467,598
2009-08-13 2009-08-11 212.999 60,010 -214 0.00% 12,782,058
2009-08-12 2009-08-10 213.582 60,224 -2,358 0.00% 12,862,765
2009-08-11 2009-08-07 206.583 62,582 -23,789 0.00% 12,928,389
2009-08-10 2009-08-06 203.200 86,371 +21,432 0.00% 17,550,621
2009-08-07 2009-08-05 189.086 64,939 +214 0.00% 12,279,057
2009-08-06 2009-08-04 189.203 64,725 -428 0.00% 12,246,142
2009-08-05 2009-08-03 191.886 65,153 +428 0.00% 12,501,920
2009-08-03 2009-07-30 190.019 64,725 +858 0.00% 12,298,993
2009-07-31 2009-07-29 191.886 63,867 -215 0.00% 12,255,155
2009-07-30 2009-07-28 195.035 64,082 +21,432 0.00% 12,498,236
2009-07-29 2009-07-27 187.453 42,650 -1,714 0.00% 7,994,868
2009-07-28 2009-07-24 179.871 44,364 +1,286 0.00% 7,979,790
2009-07-27 2009-07-23 178.238 43,078 +428 0.00% 7,678,127
2009-07-23 2009-07-21 179.871 42,650 +429 0.00% 7,671,491
2009-07-22 2009-07-20 184.537 42,221 -643 0.00% 7,791,326
2009-07-21 2009-07-17 178.704 42,864 -643 0.00% 7,659,984
2009-07-17 2009-07-15 174.272 43,507 -214 0.00% 7,582,041
2009-07-15 2009-07-13 167.856 43,721 +214 0.00% 7,338,838
2009-07-14 2009-07-10 172.289 43,507 +429 0.00% 7,495,766
2009-07-08 2009-07-06 175.905 43,078 +214 0.00% 7,577,628
2009-07-07 2009-07-03 178.354 42,864 +857 0.00% 7,644,984
2009-07-06 2009-07-02 177.655 42,007 +429 0.00% 7,462,734
2009-07-02 2009-06-29 184.303 41,578 -429 0.00% 7,662,969
2009-06-29 2009-06-25 179.638 42,007 -428 0.00% 7,546,034
2009-06-25 2009-06-23 174.155 42,435 +857 0.00% 7,390,272
2009-06-16 2009-06-12 190.136 41,578 -643 0.00% 7,905,468
2009-06-12 2009-06-10 193.519 42,221 -1,715 0.00% 8,170,550
2009-06-09 2009-06-05 184.887 43,936 -643 0.00% 8,123,182
2009-06-03 2009-06-01 187.336 44,579 -857 0.00% 8,351,265
2009-06-01 2009-05-27 174.388 45,436 -1,500 0.00% 7,923,511
2009-05-27 2009-05-25 168.089 46,936 +428 0.00% 7,889,445
2009-05-26 2009-05-22 174.345 46,508 +429 0.00% 8,108,439
2009-05-25 2009-05-21 175.415 46,079 +883 0.00% 8,082,965
2009-05-20 2009-05-18 171.967 45,196 +210 0.00% 7,772,199
2009-05-18 2009-05-14 173.988 44,986 +210 0.00% 7,827,036
2009-05-14 2009-05-12 181.600 44,776 -6,306 0.00% 8,131,300
2009-05-13 2009-05-11 179.102 51,082 +210 0.00% 9,148,892
2009-05-12 2009-05-08 181.362 50,872 -841 0.00% 9,226,230
2009-05-11 2009-05-07 176.605 51,713 -210 0.00% 9,132,755
2009-05-08 2009-05-06 175.534 51,923 +210 0.00% 9,114,268
2009-05-07 2009-05-05 173.869 51,713 +420 0.00% 8,991,305
2009-05-06 2009-05-04 172.323 51,293 -420 0.00% 8,838,980
2009-05-05 2009-04-30 160.074 51,713 +841 0.00% 8,277,905
2009-04-30 2009-04-28 157.577 50,872 -210 0.00% 8,016,233
2009-04-29 2009-04-27 159.955 51,082 +420 0.00% 8,170,823
2009-04-24 2009-04-22 163.047 50,662 -210 0.00% 8,260,293
2009-04-23 2009-04-21 167.685 50,872 +1,682 0.00% 8,530,482
2009-04-22 2009-04-20 176.724 49,190 -5,466 0.00% 8,693,032
2009-04-21 2009-04-17 176.010 54,656 -210 0.00% 9,620,003
2009-04-20 2009-04-16 176.367 54,866 +3,784 0.00% 9,676,540
2009-04-17 2009-04-15 173.988 51,082 +1,051 0.00% 8,887,669
2009-04-16 2009-04-14 166.020 50,031 +1,471 0.00% 8,306,159
2009-04-14 2009-04-08 159.479 48,560 -420 0.00% 7,744,317
2009-04-09 2009-04-07 165.307 48,980 +210 0.00% 8,096,722
2009-04-08 2009-04-06 166.972 48,770 -2,102 0.00% 8,143,208
2009-04-07 2009-04-03 162.928 50,872 +210 0.00% 8,288,482
2009-04-03 2009-04-01 156.149 50,662 +421 0.00% 7,910,842
2009-04-01 2009-03-30 158.766 50,241 -1,262 0.00% 7,976,552
2009-03-31 2009-03-27 165.663 51,503 -210 0.00% 8,532,166
2009-03-30 2009-03-26 166.020 51,713 +210 0.00% 8,585,405
2009-03-27 2009-03-25 159.479 51,503 +210 0.00% 8,213,664
2009-03-24 2009-03-20 150.084 51,293 +631 0.00% 7,698,269
2009-03-23 2009-03-19 158.647 50,662 -1,051 0.00% 8,037,367
2009-03-19 2009-03-17 159.598 51,713 +420 0.00% 8,253,305
2009-03-18 2009-03-16 165.545 51,293 +211 0.00% 8,491,276
2009-03-11 2009-03-09 149.846 51,082 -1,051 0.00% 7,654,452
2009-03-04 2009-03-02 155.436 52,133 +630 0.00% 8,103,338
2009-03-03 2009-02-27 161.739 51,503 -210 0.00% 8,330,040
2009-03-02 2009-02-26 162.928 51,713 +1,472 0.00% 8,425,505
2009-02-26 2009-02-24 165.545 50,241 +210 0.00% 8,317,124
2009-02-25 2009-02-23 170.420 50,031 -4,415 0.00% 8,526,308
2009-02-24 2009-02-20 162.215 54,446 +6,307 0.00% 8,831,938
2009-02-19 2009-02-17 167.923 48,139 +210 0.00% 8,083,648
2009-02-18 2009-02-16 175.653 47,929 +210 0.00% 8,418,884
2009-02-12 2009-02-10 181.837 47,719 -420 0.00% 8,677,097
2009-02-10 2009-02-06 180.529 48,139 -631 0.00% 8,690,494
2009-02-09 2009-02-05 171.848 48,770 -210 0.00% 8,381,008
2009-02-04 2009-02-02 163.047 48,980 +210 0.00% 7,986,047
2009-01-20 2009-01-16 164.593 48,770 +841 0.00% 8,027,208
2009-01-19 2009-01-15 167.447 47,929 +420 0.00% 8,025,584
2009-01-14 2009-01-12 174.821 47,509 +421 0.00% 8,305,559
2009-01-12 2009-01-08 180.767 47,088 +420 0.00% 8,511,958
2009-01-07 2009-01-05 202.174 46,668 -420 0.00% 9,435,040
2009-01-06 2009-01-02 193.135 47,088 -421 0.00% 9,094,355
2008-12-30 2008-12-24 177.199 47,509 +421 0.00% 8,418,560
2008-12-22 2008-12-18 200.509 47,088 -841 0.00% 9,441,554
2008-12-15 2008-12-11 195.871 47,929 -210 0.00% 9,387,882
2008-12-11 2008-12-09 185.524 48,139 -211 0.00% 8,930,943
2008-12-10 2008-12-08 193.611 48,350 -210 0.00% 9,361,092
2008-12-09 2008-12-05 179.578 48,560 -841 0.00% 8,720,297
2008-12-03 2008-12-01 173.037 49,401 -630 0.00% 8,548,194
2008-12-02 2008-11-28 169.112 50,031 -631 0.00% 8,460,858
2008-11-25 2008-11-21 160.550 50,662 -1,682 0.00% 8,133,767
2008-11-20 2008-11-18 157.695 52,344 +1,682 0.00% 8,254,411
2008-11-18 2008-11-14 161.858 50,662 -1,892 0.00% 8,200,042
2008-11-17 2008-11-13 156.149 52,554 +1,892 0.00% 8,206,277
2008-11-12 2008-11-10 170.777 50,662 -420 0.00% 8,651,918
2008-11-11 2008-11-07 161.977 51,082 +420 0.00% 8,274,098
2008-11-06 2008-11-04 169.826 50,662 -3,363 0.00% 8,603,718
2008-11-05 2008-11-03 168.399 54,025 -2,102 0.00% 9,097,743
2008-11-03 2008-10-30 161.977 56,127 -6,727 0.00% 9,091,271
2008-10-31 2008-10-29 143.068 62,854 -841 0.00% 8,992,371
2008-10-29 2008-10-27 127.964 63,695 -4,415 0.00% 8,150,669
2008-10-28 2008-10-24 136.765 68,110 +1,472 0.00% 9,315,032
2008-10-27 2008-10-23 146.279 66,638 +1,261 0.00% 9,747,712
2008-10-24 2008-10-22 152.106 65,377 +8,829 0.00% 9,944,230
2008-10-23 2008-10-21 160.669 56,548 +631 0.00% 9,085,488
2008-10-22 2008-10-20 169.112 55,917 +2,102 0.00% 9,456,253
2008-10-21 2008-10-17 157.220 53,815 -841 0.00% 8,460,781
2008-10-20 2008-10-16 166.020 54,656 +210 0.00% 9,074,003
2008-10-17 2008-10-15 172.204 54,446 -2,733 0.00% 9,375,840
2008-10-16 2008-10-14 183.027 57,179 -210 0.00% 10,465,279
2008-10-15 2008-10-13 177.913 57,389 -1,051 0.00% 10,210,239
2008-10-14 2008-10-10 157.933 58,440 -841 0.00% 9,229,622
2008-10-10 2008-10-08 158.171 59,281 +1,051 0.00% 9,376,544
2008-10-09 2008-10-06 172.680 58,230 +1,892 0.00% 10,055,162
2008-10-06 2008-10-02 189.568 56,338 -420 0.00% 10,679,856
2008-10-03 2008-09-30 182.908 56,758 -841 0.00% 10,381,475
2008-09-30 2008-09-26 185.048 57,599 +420 0.00% 10,658,600
2008-09-29 2008-09-25 191.114 57,179 -210 0.00% 10,927,683
2008-09-26 2008-09-24 195.276 57,389 -210 0.00% 11,206,692
2008-09-25 2008-09-23 191.470 57,599 +210 0.00% 11,028,500
2008-09-23 2008-09-19 199.795 57,389 -6,306 0.00% 11,466,043
2008-09-22 2008-09-18 174.107 63,695 -210 0.00% 11,089,758
2008-09-18 2008-09-16 170.420 63,905 -421 0.00% 10,890,722
2008-09-17 2008-09-12 181.481 64,326 -1,051 0.00% 11,673,920
2008-09-16 2008-09-11 186.387 65,377 +1,682 0.00% 12,185,406
2008-09-12 2008-09-10 196.795 63,695 +2,553 0.00% 12,534,880
2008-09-11 2008-09-09 203.331 61,142 -826 0.00% 12,432,063
2008-09-10 2008-09-08 207.930 61,968 -413 0.00% 12,885,015
2008-09-09 2008-09-05 198.490 62,381 +1,033 0.00% 12,381,991
2008-09-08 2008-09-04 203.331 61,348 +619 0.00% 12,473,950
2008-09-05 2008-09-03 209.140 60,729 +1,446 0.00% 12,700,890
2008-09-04 2008-09-02 214.829 59,283 +827 0.00% 12,735,700
2008-09-03 2008-09-01 211.803 58,456 +826 0.00% 12,381,163
2008-09-02 2008-08-29 216.886 57,630 +826 0.00% 12,499,163
2008-09-01 2008-08-28 218.944 56,804 +826 0.00% 12,436,890
2008-08-29 2008-08-27 233.710 55,978 -1,032 0.00% 13,082,596
2008-08-27 2008-08-25 228.263 57,010 +826 0.00% 13,013,287
2008-08-26 2008-08-21 220.275 56,184 -413 0.00% 12,375,944
2008-08-25 2008-08-20 228.747 56,597 -4,338 0.00% 12,946,415
2008-08-21 2008-08-19 221.607 60,935 -1,446 0.00% 13,503,596
2008-08-19 2008-08-15 226.206 62,381 -207 0.00% 14,110,939
2008-08-15 2008-08-13 224.632 62,588 -619 0.00% 14,059,288
2008-08-14 2008-08-12 228.747 63,207 +4,337 0.00% 14,458,435
2008-08-13 2008-08-11 239.640 58,870 +414 0.00% 14,107,612
2008-08-12 2008-08-08 242.303 58,456 +3,511 0.00% 14,164,050
2008-08-11 2008-08-07 246.660 54,945 -2,065 0.00% 13,552,726
2008-08-08 2008-08-05 247.628 57,010 +413 0.00% 14,117,278
2008-08-05 2008-08-01 256.100 56,597 +413 0.00% 14,494,504
2008-07-31 2008-07-29 251.743 56,184 +1,446 0.00% 14,143,936
2008-07-30 2008-07-28 258.763 54,738 +826 0.00% 14,164,163
2008-07-29 2008-07-25 259.731 53,912 +5,784 0.00% 14,002,625
2008-07-28 2008-07-24 265.783 48,128 -207 0.00% 12,791,587
2008-07-25 2008-07-23 266.267 48,335 -7,849 0.00% 12,870,004
2008-07-24 2008-07-22 258.763 56,184 -620 0.00% 14,538,334
2008-07-23 2008-07-21 257.795 56,804 -826 0.00% 14,643,767
2008-07-22 2008-07-18 252.227 57,630 -2,066 0.00% 14,535,856
2008-07-17 2008-07-15 244.481 59,696 +1,033 0.00% 14,594,556
2008-07-15 2008-07-11 254.648 58,663 -413 0.00% 14,938,407
2008-07-14 2008-07-10 247.870 59,076 +3,305 0.00% 14,643,177
2008-07-09 2008-07-07 255.616 55,771 -207 0.00% 14,255,966
2008-07-08 2008-07-04 251.259 55,978 +2,272 0.00% 14,064,977
2008-07-07 2008-07-03 246.418 53,706 +207 0.00% 13,234,114
2008-07-03 2008-06-30 253.680 53,499 +2,892 0.00% 13,571,606
2008-07-02 2008-06-27 252.711 50,607 +2,685 0.00% 12,788,964
2008-06-25 2008-06-23 260.457 47,922 -413 0.00% 12,481,635
2008-06-24 2008-06-20 257.795 48,335 +207 0.00% 12,460,504
2008-06-18 2008-06-16 260.215 48,128 -414 0.00% 12,523,640
2008-06-17 2008-06-13 254.164 48,542 +827 0.00% 12,337,616
2008-06-16 2008-06-12 260.699 47,715 +619 0.00% 12,439,271
2008-06-13 2008-06-11 263.604 47,096 +207 0.00% 12,414,699
2008-06-12 2008-06-10 267.235 46,889 +2,272 0.00% 12,530,383
2008-06-11 2008-06-06 278.128 44,617 +2,272 0.00% 12,409,226
2008-06-06 2008-06-04 274.981 42,345 +2,892 0.00% 11,644,069
2008-06-05 2008-06-03 278.370 39,453 +413 0.00% 10,982,524
2008-06-04 2008-06-02 284.663 39,040 +3,925 0.00% 11,113,259
2008-06-03 2008-05-30 277.644 35,115 +413 0.00% 9,749,456
2008-05-30 2008-05-28 273.287 34,702 +413 0.00% 9,483,589
2008-05-29 2008-05-27 277.644 34,289 +1,446 0.00% 9,520,122
2008-05-28 2008-05-26 278.128 32,843 +4,131 0.00% 9,134,550
2008-05-27 2008-05-23 302.818 28,712 +620 0.00% 8,694,509
2008-05-26 2008-05-22 314.921 28,092 +206 0.00% 8,846,760
2008-05-06 2008-05-02 329.445 27,886 -206 0.00% 9,186,893
2008-05-02 2008-04-29 332.115 28,092 +451 0.00% 9,329,776
2008-04-28 2008-04-24 332.115 27,641 -205 0.00% 9,179,992
2008-04-23 2008-04-21 328.940 27,846 -614 0.00% 9,159,675
2008-04-22 2008-04-18 321.126 28,460 -614 0.00% 9,139,245
2008-04-17 2008-04-15 310.381 29,074 +204 0.00% 9,024,019
2008-04-15 2008-04-11 319.417 28,870 -204 0.00% 9,221,556
2008-04-11 2008-04-09 306.962 29,074 -410 0.00% 8,924,620
2008-04-08 2008-04-03 302.322 29,484 +205 0.00% 8,913,673
2008-04-07 2008-04-02 297.194 29,279 +205 0.00% 8,701,547
2008-04-03 2008-04-01 287.426 29,074 -410 0.00% 8,356,625
2008-04-01 2008-03-28 288.891 29,484 -205 0.00% 8,517,670
2008-03-27 2008-03-25 274.728 29,689 -409 0.00% 8,156,386
2008-03-26 2008-03-20 254.459 30,098 +205 0.00% 7,658,699
2008-03-25 2008-03-19 262.762 29,893 +204 0.00% 7,854,733
2008-03-19 2008-03-17 250.307 29,689 -204 0.00% 7,431,374
2008-03-17 2008-03-13 259.831 29,893 +409 0.00% 7,767,134
2008-03-14 2008-03-12 275.460 29,484 -205 0.00% 8,121,667
2008-03-13 2008-03-11 270.088 29,689 +205 0.00% 8,018,633
2008-03-11 2008-03-07 268.867 29,484 +2,252 0.00% 7,927,265
2008-03-07 2008-03-05 279.367 27,232 +615 0.00% 7,607,732
2008-03-05 2008-03-03 283.519 26,617 -819 0.00% 7,546,420
2008-02-29 2008-02-27 292.798 27,436 -410 0.00% 8,033,220
2008-02-28 2008-02-26 284.007 27,846 -409 0.00% 7,908,465
2008-02-25 2008-02-21 286.205 28,255 -819 0.00% 8,086,723
2008-02-22 2008-02-20 283.275 29,074 +819 0.00% 8,235,926
2008-02-18 2008-02-14 293.043 28,255 -410 0.00% 8,279,922
2008-02-15 2008-02-13 283.030 28,665 -819 0.00% 8,113,067
2008-02-13 2008-02-11 275.216 29,484 +819 0.00% 8,114,467
2008-02-11 2008-02-04 301.346 28,665 -205 0.00% 8,638,071
2008-02-05 2008-02-01 287.182 28,870 -614 0.00% 8,290,940
2008-02-04 2008-01-31 279.123 29,484 -409 0.00% 8,229,668
2008-02-01 2008-01-30 277.414 29,893 +2,252 0.00% 8,292,729
2008-01-30 2008-01-28 285.961 27,641 +409 0.00% 7,904,243
2008-01-29 2008-01-25 300.369 27,232 -204 0.00% 8,179,642
2008-01-28 2008-01-24 283.519 27,436 +204 0.00% 7,778,622
2008-01-24 2008-01-22 265.936 27,232 -4,094 0.00% 7,241,976
2008-01-23 2008-01-21 287.426 31,326 +2,252 0.00% 9,003,908
2008-01-21 2008-01-17 299.148 29,074 +204 0.00% 8,697,422
2008-01-18 2008-01-16 289.380 28,870 -6,347 0.00% 8,354,391
2008-01-17 2008-01-15 304.764 35,217 +615 0.00% 10,732,888
2008-01-15 2008-01-11 326.987 34,602 +204 0.00% 11,314,398
2008-01-11 2008-01-09 333.580 34,398 +410 0.00% 11,474,494
2008-01-09 2008-01-07 327.964 33,988 +409 0.00% 11,146,828
2008-01-08 2008-01-04 331.382 33,579 -409 0.00% 11,127,491
2008-01-07 2008-01-03 324.056 33,988 +819 0.00% 11,014,029
2008-01-04 2008-01-02 332.603 33,169 -3,686 0.00% 11,032,124
2007-12-28 2007-12-24 346.279 36,855 -819 0.00% 12,762,105
2007-12-21 2007-12-19 330.650 37,674 +410 0.00% 12,456,902
2007-12-20 2007-12-18 325.522 37,264 -819 0.00% 12,130,237
2007-12-19 2007-12-17 325.766 38,083 +205 0.00% 12,406,139
2007-12-18 2007-12-14 335.045 37,878 -2,867 0.00% 12,690,853
2007-12-17 2007-12-13 335.534 40,745 +1,024 0.00% 13,671,329
2007-12-13 2007-12-11 355.314 39,721 -3,276 0.00% 14,113,438
2007-12-12 2007-12-10 343.348 42,997 +409 0.00% 14,762,950
2007-12-11 2007-12-07 347.500 42,588 +819 0.00% 14,799,322
2007-12-10 2007-12-06 355.803 41,769 +410 0.00% 14,861,522
2007-12-07 2007-12-05 353.849 41,359 +819 0.00% 14,634,843
2007-12-05 2007-12-03 343.593 40,540 +2,457 0.00% 13,929,243
2007-12-04 2007-11-30 342.860 38,083 -410 0.00% 13,057,136
2007-12-03 2007-11-29 342.127 38,493 -1,023 0.00% 13,169,508
2007-11-28 2007-11-26 329.185 39,516 -205 0.00% 13,008,060
2007-11-27 2007-11-23 316.242 39,721 -410 0.00% 12,561,445
2007-11-26 2007-11-22 308.916 40,131 +205 0.00% 12,397,102
2007-11-23 2007-11-21 315.021 39,926 +2,048 0.00% 12,577,525
2007-11-20 2007-11-16 325.277 37,878 +4,504 0.00% 12,320,857
2007-11-19 2007-11-15 340.906 33,374 -205 0.00% 11,377,408
2007-11-16 2007-11-14 343.837 33,579 +205 0.00% 11,545,695
2007-11-14 2007-11-12 315.998 33,374 +614 0.00% 10,546,108
2007-11-12 2007-11-08 336.755 32,760 +615 0.00% 11,032,091
2007-11-09 2007-11-07 349.942 32,145 +1,638 0.00% 11,248,880
2007-11-08 2007-11-06 346.523 30,507 +614 0.00% 10,571,377
2007-11-07 2007-11-05 345.790 29,893 +1,023 0.00% 10,336,712
2007-11-02 2007-10-31 383.398 28,870 +410 0.00% 11,068,687
2007-11-01 2007-10-30 385.840 28,460 -410 0.00% 10,980,994
2007-10-31 2007-10-29 388.037 28,870 -409 0.00% 11,202,639
2007-10-30 2007-10-26 376.560 29,279 +1,228 0.00% 11,025,296
2007-10-26 2007-10-24 366.303 28,051 -409 0.00% 10,275,176
2007-10-24 2007-10-22 347.256 28,460 -819 0.00% 9,882,894
2007-10-23 2007-10-18 361.175 29,279 -1,228 0.00% 10,574,847
2007-10-22 2007-10-17 361.175 30,507 -410 0.00% 11,018,370
2007-10-18 2007-10-16 349.942 30,917 -409 0.00% 10,819,151
2007-10-17 2007-10-15 345.790 31,326 -819 0.00% 10,832,230
2007-10-16 2007-10-12 326.254 32,145 +1,228 0.00% 10,487,442
2007-10-12 2007-10-10 322.347 30,917 -409 0.00% 9,966,001
2007-10-08 2007-10-04 309.160 31,326 +614 0.00% 9,684,748
2007-10-05 2007-10-03 316.975 30,712 -410 0.00% 9,734,922
2007-10-02 2007-09-27 315.021 31,122 +819 0.00% 9,804,081
2007-09-28 2007-09-25 295.729 30,303 +410 0.00% 8,961,474
2007-09-27 2007-09-24 288.403 29,893 -1,229 0.00% 8,621,227
2007-09-24 2007-09-20 275.216 31,122 -819 0.00% 8,565,270
2007-09-20 2007-09-18 259.343 31,941 +819 0.00% 8,283,668
2007-09-18 2007-09-14 264.959 31,122 -1,433 0.00% 8,246,068
2007-09-17 2007-09-13 255.924 32,555 +410 0.00% 8,331,605
2007-09-14 2007-09-12 251.040 32,145 +409 0.00% 8,069,678
2007-09-11 2007-09-07 246.644 31,736 +1,638 0.00% 7,827,503
2007-09-10 2007-09-06 252.749 30,098 +819 0.00% 7,607,249
2007-09-04 2007-08-31 261.126 29,279 +3,890 0.00% 7,645,499
2007-09-03 2007-08-30 251.518 25,389 -997 0.00% 6,385,796
2007-08-31 2007-08-29 244.497 26,386 -406 0.00% 6,451,308
2007-08-29 2007-08-27 247.823 26,792 +812 0.00% 6,639,675
2007-08-28 2007-08-24 237.969 25,980 -1,015 0.00% 6,182,441
2007-08-27 2007-08-23 236.245 26,995 -812 0.00% 6,377,430
2007-08-24 2007-08-22 226.268 27,807 -405 0.00% 6,291,831
2007-08-23 2007-08-21 217.769 28,212 -406 0.00% 6,143,698
2007-08-22 2007-08-20 216.414 28,618 -2,030 0.00% 6,193,338
2007-08-21 2007-08-17 199.539 30,648 +2,436 0.00% 6,115,485
2007-08-17 2007-08-15 207.299 28,212 +608 0.00% 5,848,328
2007-08-15 2007-08-13 210.871 27,604 +203 0.00% 5,820,892
2007-08-10 2007-08-08 219.124 27,401 +1,218 0.00% 6,004,213
2007-08-08 2007-08-06 211.857 26,183 +203 0.00% 5,547,044
2007-08-03 2007-08-01 215.552 25,980 +406 0.00% 5,600,037
2007-08-02 2007-07-31 224.543 25,574 -203 0.00% 5,742,474
2007-07-31 2007-07-27 220.109 25,777 +406 0.00% 5,673,756
2007-07-30 2007-07-26 225.898 25,371 +203 0.00% 5,731,267
2007-07-18 2007-07-16 224.667 25,168 +812 0.00% 5,654,410
2007-07-17 2007-07-13 226.514 24,356 +10,554 0.00% 5,516,980
2007-07-16 2007-07-12 219.370 13,802 -5,683 0.00% 3,027,748
2007-07-11 2007-07-09 214.320 19,485 +4,871 0.00% 4,176,028
2007-07-10 2007-07-06 212.965 14,614 +812 0.00% 3,112,274
2007-07-05 2007-07-03 213.827 13,802 -203 0.00% 2,951,246
2007-07-03 2007-06-28 209.147 14,005 -4,059 0.00% 2,929,102
2007-06-27 2007-06-25 207.546 18,064 -609 0.00% 3,749,105
2007-06-26 2007-06-22 208.531 18,673 0.00% 3,893,900

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