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: HANTEC SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 183,000 +0 0.00% 15,518,400
2025-10-13 2025-10-09 84.350 183,000 +0 0.00% 15,436,050
2025-10-10 2025-10-08 83.200 183,000 +500 0.00% 15,225,600
2025-10-09 2025-10-06 83.850 182,500 +500 0.00% 15,302,625
2025-10-08 2025-10-03 84.550 182,000 +500 0.00% 15,388,100
2025-10-06 2025-10-02 84.950 181,500 -1,000 0.00% 15,418,425
2025-10-03 2025-09-30 84.500 182,500 +500 0.00% 15,421,250
2025-09-29 2025-09-25 85.100 182,000 +500 0.00% 15,488,200
2025-09-25 2025-09-23 85.150 181,500 +1,000 0.00% 15,454,725
2025-09-24 2025-09-22 85.400 180,500 +1,000 0.00% 15,414,700
2025-09-19 2025-09-17 86.600 179,500 -500 0.00% 15,544,700
2025-09-15 2025-09-11 87.300 180,000 +100,000 0.00% 15,714,000
2025-09-11 2025-09-09 86.750 80,000 -2,500 0.00% 6,940,000
2025-09-10 2025-09-08 85.600 82,500 -6,000 0.00% 7,062,000
2025-09-04 2025-09-02 85.600 88,500 -26,000 0.00% 7,575,600
2025-09-02 2025-08-29 92.287 114,500 +1,000 0.00% 10,566,887
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 +970 0.00% 10,254,760
2025-08-26 2025-08-22 92.648 109,041 +969 0.00% 10,102,466
2025-08-21 2025-08-19 90.894 108,072 +969 0.00% 9,823,140
2025-08-19 2025-08-15 91.049 107,103 +969 0.00% 9,751,639
2025-08-14 2025-08-12 91.101 106,134 -969 0.00% 9,668,887
2025-08-13 2025-08-11 90.275 107,103 -969 0.00% 9,668,763
2025-08-12 2025-08-08 89.656 108,072 +969 0.00% 9,689,340
2025-08-11 2025-08-07 88.676 107,103 +969 0.00% 9,497,488
2025-08-07 2025-08-05 88.315 106,134 +485 0.00% 9,373,236
2025-08-06 2025-08-04 88.212 105,649 +969 0.00% 9,319,503
2025-06-17 2025-06-13 90.688 104,680 -484 0.00% 9,493,226
2025-06-10 2025-06-06 90.688 105,164 -4,847 0.00% 9,537,119
2025-06-06 2025-06-04 94.301 110,011 +3,071 0.00% 10,374,101
2025-05-30 2025-05-28 94.301 106,940 +4,711 0.00% 10,084,504
2025-05-29 2025-05-27 94.194 102,229 -4,240 0.00% 9,629,404
2025-05-26 2025-05-22 92.231 106,469 +472 0.00% 9,819,737
2025-05-15 2025-05-13 88.516 105,997 -1,885 0.00% 9,382,456
2025-05-14 2025-05-12 89.418 107,882 -3,769 0.00% 9,646,634
2025-05-09 2025-05-07 88.092 111,651 -1,884 0.00% 9,835,527
2025-05-02 2025-04-29 86.447 113,535 +942 0.00% 9,814,717
2025-04-30 2025-04-28 86.606 112,593 -471 0.00% 9,751,209
2025-04-25 2025-04-23 86.022 113,064 +471 0.00% 9,726,000
2025-04-17 2025-04-15 87.933 112,593 -4,711 0.00% 9,900,584
2025-04-09 2025-04-07 83.581 117,304 +942 0.00% 9,804,384
2025-04-08 2025-04-03 88.729 116,362 +943 0.00% 10,324,627
2025-04-02 2025-03-31 88.941 115,419 -943 0.00% 10,265,456
2025-03-28 2025-03-26 87.349 116,362 +1,885 0.00% 10,164,077
2025-03-27 2025-03-25 86.818 114,477 -1,885 0.00% 9,938,674
2025-03-21 2025-03-19 89.896 116,362 +943 0.00% 10,460,477
2025-03-14 2025-03-12 86.924 115,419 -943 0.00% 10,032,707
2025-03-07 2025-03-05 86.234 116,362 -2,355 0.00% 10,034,401
2025-03-04 2025-02-28 83.846 118,717 +2,355 0.00% 9,953,984
2025-03-03 2025-02-27 83.581 116,362 +943 0.00% 9,725,650
2025-02-21 2025-02-19 85.704 115,419 -1,885 0.00% 9,891,833
2025-02-19 2025-02-17 85.173 117,304 -942 0.00% 9,991,134
2025-02-14 2025-02-12 82.679 118,246 -1,884 0.00% 9,776,442
2025-02-12 2025-02-10 81.883 120,130 -4,711 0.00% 9,836,584
2025-02-04 2025-01-28 80.344 124,841 -943 0.00% 10,030,210
2025-01-15 2025-01-13 78.699 125,784 -1,884 0.00% 9,899,049
2025-01-03 2024-12-31 81.299 127,668 -5,653 0.00% 10,379,292
2025-01-02 2024-12-27 80.662 133,321 +5,182 0.00% 10,753,976
2024-12-30 2024-12-24 80.715 128,139 -471 0.00% 10,342,784
2024-12-18 2024-12-16 79.442 128,610 -3,769 0.00% 10,217,002
2024-12-10 2024-12-06 77.213 132,379 -4,711 0.00% 10,221,368
2024-12-05 2024-12-03 76.682 137,090 -28,266 0.00% 10,512,368
2024-11-27 2024-11-25 75.249 165,356 -471 0.00% 12,442,943
2024-11-26 2024-11-22 74.772 165,827 +471 0.00% 12,399,185
2024-11-21 2024-11-19 75.302 165,356 +942 0.00% 12,451,718
2024-11-20 2024-11-18 75.196 164,414 -2,826 0.00% 12,363,333
2024-11-15 2024-11-13 74.294 167,240 -943 0.00% 12,424,963
2024-11-14 2024-11-12 73.339 168,183 +943 0.00% 12,334,372
2024-11-13 2024-11-11 74.613 167,240 +3,297 0.00% 12,478,213
2024-11-12 2024-11-08 75.143 163,943 +4,240 0.00% 12,319,215
2024-11-06 2024-11-04 75.833 159,703 -3,769 0.00% 12,110,783
2024-11-04 2024-10-31 75.833 163,472 -9,422 0.00% 12,396,598
2024-10-30 2024-10-28 76.045 172,894 +1,885 0.00% 13,147,798
2024-10-22 2024-10-18 78.274 171,009 -942 0.00% 13,385,602
2024-10-21 2024-10-17 77.478 171,951 -1,885 0.00% 13,322,462
2024-10-17 2024-10-15 78.168 173,836 -471 0.00% 13,588,433
2024-10-08 2024-10-04 80.132 174,307 +1,884 0.00% 13,967,500
2024-10-03 2024-09-30 77.956 172,423 -8,479 0.00% 13,441,382
2024-10-02 2024-09-27 77.531 180,902 +942 0.00% 14,025,569
2024-09-30 2024-09-26 76.948 179,960 +4,240 0.00% 13,847,485
2024-09-27 2024-09-25 78.221 175,720 -942 0.00% 13,745,027
2024-09-20 2024-09-17 76.311 176,662 +942 0.00% 13,481,212
2024-09-17 2024-09-13 75.462 175,720 -942 0.00% 13,260,128
2024-09-13 2024-09-11 74.560 176,662 +10,835 0.00% 13,171,838
2024-09-12 2024-09-10 75.568 165,827 -471 0.00% 12,531,185
2024-09-11 2024-09-09 75.621 166,298 +2,826 0.00% 12,575,603
2024-09-10 2024-09-05 76.417 163,472 +471 0.00% 12,492,023
2024-09-09 2024-09-04 77.054 163,001 +472 0.00% 12,559,831
2024-09-05 2024-09-03 78.062 162,529 -472 0.00% 12,687,336
2024-09-04 2024-09-02 77.850 163,001 -471 0.00% 12,689,582
2024-09-02 2024-08-29 82.962 163,472 +6,488 0.00% 13,562,021
2024-08-20 2024-08-16 81.534 156,984 -910 0.00% 12,799,511
2024-08-19 2024-08-15 81.259 157,894 -5,460 0.00% 12,830,332
2024-08-15 2024-08-13 79.061 163,354 -10,466 0.00% 12,915,007
2024-08-13 2024-08-09 78.347 173,820 +14,106 0.00% 13,618,314
2024-08-09 2024-08-07 78.567 159,714 +455 0.00% 12,548,248
2024-08-07 2024-08-05 78.567 159,259 -455 0.00% 12,512,500
2024-07-30 2024-07-26 79.941 159,714 +455 0.00% 12,767,623
2024-07-15 2024-07-11 84.171 159,259 -2,730 0.00% 13,405,000
2024-07-12 2024-07-10 83.347 161,989 +5,915 0.00% 13,501,287
2024-07-10 2024-07-08 84.501 156,074 +1,820 0.00% 13,188,365
2024-07-03 2024-06-28 84.611 154,254 +5,461 0.00% 13,051,524
2024-06-17 2024-06-13 81.699 148,793 -455 0.00% 12,156,192
2024-06-12 2024-06-07 82.358 149,248 -910 0.00% 12,291,764
2024-06-11 2024-06-06 81.973 150,158 -456 0.00% 12,308,960
2024-06-07 2024-06-05 85.906 150,614 -910 0.00% 12,938,597
2024-06-06 2024-06-04 86.530 151,524 +4,804 0.00% 13,111,345
2024-05-28 2024-05-24 83.069 146,720 +441 0.00% 12,187,830
2024-05-21 2024-05-17 84.374 146,279 +881 0.00% 12,342,096
2024-05-16 2024-05-13 83.693 145,398 -440 0.00% 12,168,763
2024-05-06 2024-05-02 79.097 145,838 +440 0.00% 11,535,315
2024-04-30 2024-04-26 80.629 145,398 -440 0.00% 11,723,263
2024-04-19 2024-04-17 78.132 145,838 -1,763 0.00% 11,394,640
2024-04-16 2024-04-12 77.054 147,601 +1,763 0.00% 11,373,262
2024-04-15 2024-04-11 77.962 145,838 -2,644 0.00% 11,369,815
2024-04-08 2024-04-03 76.657 148,482 -441 0.00% 11,382,172
2024-03-27 2024-03-25 75.749 148,923 -440 0.00% 11,280,777
2024-03-26 2024-03-22 76.316 149,363 -3,084 0.00% 11,398,857
2024-03-19 2024-03-15 75.125 152,447 +3,965 0.00% 11,452,567
2024-03-15 2024-03-13 75.976 148,482 +2,644 0.00% 11,281,072
2024-03-14 2024-03-12 76.600 145,838 +2,203 0.00% 11,171,216
2024-03-13 2024-03-11 76.600 143,635 +1,762 0.00% 11,002,466
2024-03-12 2024-03-08 76.827 141,873 +881 0.00% 10,899,696
2024-03-06 2024-03-04 75.919 140,992 +5,287 0.00% 10,704,011
2024-03-05 2024-03-01 74.331 135,705 +4,406 0.00% 10,087,026
2024-03-04 2024-02-29 74.671 131,299 +882 0.00% 9,804,225
2024-02-21 2024-02-19 76.487 130,417 +440 0.00% 9,975,165
2024-02-20 2024-02-16 75.522 129,977 +881 0.00% 9,816,136
2024-02-14 2024-02-07 75.636 129,096 +3,525 0.00% 9,764,251
2024-02-07 2024-02-05 74.955 125,571 -881 0.00% 9,412,135
2023-12-29 2023-12-27 72.004 126,452 -1,762 0.00% 9,105,070
2023-12-20 2023-12-18 69.961 128,214 +440 0.00% 8,970,043
2023-12-05 2023-12-01 70.756 127,774 -3,525 0.00% 9,040,760
2023-12-01 2023-11-29 70.926 131,299 -881 0.00% 9,312,524
2023-11-30 2023-11-28 70.926 132,180 -881 0.00% 9,375,010
2023-11-28 2023-11-24 71.891 133,061 -881 0.00% 9,565,846
2023-11-23 2023-11-21 71.210 133,942 -881 0.00% 9,537,982
2023-11-15 2023-11-13 70.642 134,823 -1,322 0.00% 9,524,218
2023-11-13 2023-11-09 70.756 136,145 -1,322 0.00% 9,633,057
2023-10-30 2023-10-26 71.267 137,467 -3,084 0.00% 9,796,796
2023-10-27 2023-10-25 70.359 140,551 +3,084 0.00% 9,888,982
2023-10-24 2023-10-19 73.877 137,467 -881 0.00% 10,155,596
2023-10-10 2023-10-06 73.479 138,348 -1,322 0.00% 10,165,732
2023-10-05 2023-10-03 73.252 139,670 +1,762 0.00% 10,231,171
2023-10-03 2023-09-28 74.274 137,908 +441 0.00% 10,242,951
2023-09-26 2023-09-22 77.395 137,467 +881 0.00% 10,639,196
2023-09-25 2023-09-21 77.224 136,586 +3,966 0.00% 10,547,761
2023-09-19 2023-09-15 76.316 132,620 -882 0.00% 10,121,090
2023-09-12 2023-09-07 73.763 133,502 -440 0.00% 9,847,525
2023-09-07 2023-09-05 73.820 133,942 -1,763 0.00% 9,887,581
2023-09-04 2023-08-30 77.830 135,705 +4,915 0.00% 10,561,922
2023-08-31 2023-08-29 77.712 130,790 +1,698 0.00% 10,163,987
2023-08-29 2023-08-25 76.947 129,092 +850 0.00% 9,933,232
2023-08-24 2023-08-22 76.299 128,242 -425 0.00% 9,784,777
2023-08-23 2023-08-21 74.945 128,667 +425 0.00% 9,642,979
2023-08-21 2023-08-17 76.653 128,242 +424 0.00% 9,830,077
2023-08-16 2023-08-14 78.066 127,818 +5,096 0.00% 9,978,177
2023-08-11 2023-08-09 75.946 122,722 +425 0.00% 9,320,255
2023-07-14 2023-07-12 73.473 122,297 -2,973 0.00% 8,985,578
2023-07-13 2023-07-11 73.709 125,270 -2,123 0.00% 9,233,515
2023-07-12 2023-07-10 73.768 127,393 -3,397 0.00% 9,397,499
2023-07-11 2023-07-07 74.298 130,790 -849 0.00% 9,717,388
2023-07-07 2023-07-05 75.946 131,639 -850 0.00% 9,997,466
2023-07-05 2023-07-03 75.946 132,489 -2,548 0.00% 10,062,020
2023-06-28 2023-06-26 74.474 135,037 -1,698 0.00% 10,056,780
2023-06-27 2023-06-23 73.297 136,735 -2,548 0.00% 10,022,237
2023-06-07 2023-06-05 79.745 139,283 +4,682 0.00% 11,107,132
2023-06-05 2023-06-01 77.065 134,601 +820 0.00% 10,372,967
2023-05-11 2023-05-09 83.035 133,781 +821 0.00% 11,108,476
2023-04-27 2023-04-25 82.730 132,960 +1,642 0.00% 10,999,804
2023-04-20 2023-04-18 83.949 131,318 -1,642 0.00% 11,023,961
2023-04-19 2023-04-17 84.070 132,960 -410 0.00% 11,178,005
2023-04-18 2023-04-14 81.573 133,370 -1,642 0.00% 10,879,349
2023-04-12 2023-04-06 80.354 135,012 +4,925 0.00% 10,848,791
2023-04-11 2023-04-04 79.989 130,087 +2,462 0.00% 10,405,497
2023-04-04 2023-03-31 77.491 127,625 -411 0.00% 9,889,790
2023-03-31 2023-03-29 75.542 128,036 +1,642 0.00% 9,672,037
2023-03-28 2023-03-24 76.212 126,394 -2,052 0.00% 9,632,698
2023-03-24 2023-03-22 77.308 128,446 +410 0.00% 9,929,935
2023-03-22 2023-03-20 77.491 128,036 +5,335 0.00% 9,921,638
2023-03-15 2023-03-13 79.014 122,701 -820 0.00% 9,695,099
2023-03-14 2023-03-10 75.542 123,521 +3,693 0.00% 9,330,967
2023-03-09 2023-03-07 75.846 119,828 -12,311 0.00% 9,088,492
2023-03-07 2023-03-03 75.542 132,139 -1,642 0.00% 9,981,984
2023-03-03 2023-03-01 73.836 133,781 -820 0.00% 9,877,823
2023-03-02 2023-02-28 71.643 134,601 -411 0.00% 9,643,169
2023-02-22 2023-02-20 72.008 135,012 -1,641 0.00% 9,721,965
2023-02-20 2023-02-16 70.363 136,653 -411 0.00% 9,615,355
2023-02-16 2023-02-14 69.206 137,064 -820 0.00% 9,485,624
2023-02-14 2023-02-10 69.389 137,884 -821 0.00% 9,567,573
2023-02-13 2023-02-09 68.962 138,705 -821 0.00% 9,565,391
2023-02-02 2023-01-31 68.475 139,526 -4,924 0.00% 9,554,009
2023-01-30 2023-01-26 68.901 144,450 -4,925 0.00% 9,952,778
2023-01-26 2023-01-19 67.135 149,375 +4,104 0.00% 10,028,216
2023-01-18 2023-01-16 67.135 145,271 +821 0.00% 9,752,696
2023-01-16 2023-01-12 66.708 144,450 +1,641 0.00% 9,635,979
2023-01-05 2023-01-03 63.967 142,809 -3,283 0.00% 9,135,011
2022-12-30 2022-12-28 63.418 146,092 -1,641 0.00% 9,264,913
2022-12-28 2022-12-22 63.357 147,733 -1,642 0.00% 9,359,983
2022-12-19 2022-12-15 62.505 149,375 -410 0.00% 9,336,615
2022-12-13 2022-12-09 62.931 149,785 +410 0.00% 9,426,117
2022-12-09 2022-12-07 62.931 149,375 +3,283 0.00% 9,400,315
2022-12-08 2022-12-06 64.271 146,092 +1,642 0.00% 9,389,513
2022-12-07 2022-12-05 64.576 144,450 -3,283 0.00% 9,327,980
2022-12-06 2022-12-02 62.565 147,733 +1,641 0.00% 9,242,983
2022-12-02 2022-11-30 63.053 146,092 -1,641 0.00% 9,211,513
2022-12-01 2022-11-29 62.748 147,733 -2,462 0.00% 9,269,983
2022-11-30 2022-11-28 62.870 150,195 +4,103 0.00% 9,442,769
2022-11-28 2022-11-24 62.383 146,092 +24,622 0.00% 9,113,613
2022-11-10 2022-11-08 58.910 121,470 -410 0.00% 7,155,825
2022-11-09 2022-11-07 58.667 121,880 +410 0.00% 7,150,278
2022-10-26 2022-10-24 59.337 121,470 +8,208 0.00% 7,207,625
2022-10-20 2022-10-18 61.103 113,262 -411 0.00% 6,920,689
2022-09-30 2022-09-28 61.042 113,673 +10,260 0.00% 6,938,878
2022-09-28 2022-09-26 62.687 103,413 -2,463 0.00% 6,482,682
2022-09-27 2022-09-23 63.114 105,876 +2,463 0.00% 6,682,231
2022-09-21 2022-09-19 62.687 103,413 -1,642 0.00% 6,482,682
2022-09-06 2022-09-02 65.968 105,055 +4,449 0.00% 6,930,302
2022-09-05 2022-09-01 66.286 100,606 -2,358 0.00% 6,668,809
2022-08-24 2022-08-22 67.304 102,964 -786 0.00% 6,929,912
2022-08-23 2022-08-19 66.923 103,750 +1,572 0.00% 6,943,213
2022-08-22 2022-08-18 66.477 102,178 -393 0.00% 6,792,511
2022-08-17 2022-08-15 66.668 102,571 +1,572 0.00% 6,838,211
2022-08-15 2022-08-11 65.841 100,999 -1,179 0.00% 6,649,884
2022-07-26 2022-07-22 63.487 102,178 +786 0.00% 6,487,010
2022-07-19 2022-07-15 62.279 101,392 +10,218 0.00% 6,314,559
2022-07-08 2022-07-06 62.151 91,174 +393 0.00% 5,666,596
2022-07-05 2022-06-30 62.342 90,781 -393 0.00% 5,659,495
2022-06-30 2022-06-28 62.279 91,174 +1,572 0.00% 5,678,196
2022-06-28 2022-06-24 62.088 89,602 +1,572 0.00% 5,563,194
2022-06-27 2022-06-23 62.406 88,030 -15,720 0.00% 5,493,592
2022-06-24 2022-06-22 62.724 103,750 +786 0.00% 6,507,612
2022-06-20 2022-06-16 62.660 102,964 +393 0.00% 6,451,761
2022-06-17 2022-06-15 63.424 102,571 -786 0.00% 6,505,436
2022-06-15 2022-06-13 62.915 103,357 +786 0.00% 6,502,687
2022-06-07 2022-06-02 64.378 102,571 -786 0.00% 6,603,311
2022-06-06 2022-06-01 64.187 103,357 +393 0.00% 6,634,187
2022-06-01 2022-05-30 64.442 102,964 -1,179 0.00% 6,635,162
2022-05-30 2022-05-26 63.933 104,143 +393 0.00% 6,658,138
2022-05-26 2022-05-24 70.545 103,750 -393 0.00% 7,319,018
2022-05-25 2022-05-23 70.011 104,143 +4,784 0.00% 7,291,190
2022-05-20 2022-05-18 70.145 99,359 -1,125 0.00% 6,969,506
2022-05-18 2022-05-16 68.478 100,484 +375 0.00% 6,880,918
2022-05-12 2022-05-10 68.011 100,109 +1,500 0.00% 6,808,514
2022-05-06 2022-05-04 68.944 98,609 -375 0.00% 6,798,547
2022-04-29 2022-04-27 68.878 98,984 -2,625 0.00% 6,817,801
2022-04-27 2022-04-25 69.745 101,609 +750 0.00% 7,086,681
2022-04-25 2022-04-21 72.345 100,859 +3,000 0.00% 7,296,648
2022-04-13 2022-04-11 72.812 97,859 +750 0.00% 7,125,288
2022-04-08 2022-04-06 73.812 97,109 +375 0.00% 7,167,804
2022-04-04 2022-03-31 72.212 96,734 +375 0.00% 6,985,325
2022-03-30 2022-03-28 73.745 96,359 +749 0.00% 7,106,020
2022-03-29 2022-03-25 73.412 95,610 +375 0.00% 7,018,910
2022-03-28 2022-03-24 74.679 95,235 +375 0.00% 7,112,031
2022-03-22 2022-03-18 70.545 94,860 +1,875 0.00% 6,691,875
2022-03-21 2022-03-17 68.678 92,985 -750 0.00% 6,386,003
2022-03-18 2022-03-16 66.944 93,735 -750 0.00% 6,275,011
2022-03-17 2022-03-15 64.410 94,485 +2,250 0.00% 6,085,819
2022-03-16 2022-03-14 67.411 92,235 +7,499 0.00% 6,217,645
2022-03-04 2022-03-02 69.678 84,736 -1,875 0.00% 5,904,230
2022-03-01 2022-02-25 70.878 86,611 +375 0.00% 6,138,826
2022-02-25 2022-02-23 73.212 86,236 +750 0.00% 6,313,497
2022-02-17 2022-02-15 72.812 85,486 -2,625 0.00% 6,224,388
2022-02-15 2022-02-11 75.145 88,111 -1,499 0.00% 6,621,145
2022-02-14 2022-02-10 75.079 89,610 -750 0.00% 6,727,813
2022-02-11 2022-02-09 77.212 90,360 +375 0.00% 6,976,921
2022-02-10 2022-02-08 75.012 89,985 +749 0.00% 6,749,967
2022-02-08 2022-02-04 72.478 89,236 -59,990 0.00% 6,467,682
2022-02-07 2022-01-31 70.011 149,226 +59,990 0.00% 10,447,511
2022-01-28 2022-01-26 71.212 89,236 -2,249 0.00% 6,354,631
2022-01-27 2022-01-25 69.745 91,485 -375 0.00% 6,380,586
2022-01-26 2022-01-24 69.745 91,860 -375 0.00% 6,406,741
2022-01-25 2022-01-21 68.344 92,235 +375 0.00% 6,303,745
2022-01-21 2022-01-19 67.078 91,860 -375 0.00% 6,161,741
2022-01-18 2022-01-14 67.744 92,235 +2,250 0.00% 6,248,395
2022-01-12 2022-01-10 67.078 89,985 -3,000 0.00% 6,035,971
2022-01-06 2022-01-04 64.010 92,985 +2,250 0.00% 5,952,003
2021-12-29 2021-12-24 63.344 90,735 +750 0.00% 5,747,480
2021-12-06 2021-12-02 62.210 89,985 -750 0.00% 5,597,973
2021-12-02 2021-11-30 62.143 90,735 +375 0.00% 5,638,580
2021-12-01 2021-11-29 62.477 90,360 +750 0.00% 5,645,402
2021-11-12 2021-11-10 63.944 89,610 -59,991 0.00% 5,729,993
2021-11-11 2021-11-09 64.144 149,601 +59,991 0.00% 9,595,964
2021-10-18 2021-10-12 64.610 89,610 -1,125 0.00% 5,789,743
2021-10-15 2021-10-11 65.011 90,735 -750 0.00% 5,898,730
2021-08-31 2021-08-27 63.277 91,485 +375 0.00% 5,788,888
2021-08-30 2021-08-26 63.810 91,110 +1,125 0.00% 5,813,759
2021-08-25 2021-08-23 70.337 89,985 +2,890 0.00% 6,329,255
2021-08-23 2021-08-19 70.888 87,095 +1,451 0.00% 6,173,981
2021-08-17 2021-08-13 71.439 85,644 -725 0.00% 6,118,323
2021-08-13 2021-08-11 69.510 86,369 -1,452 0.00% 6,003,517
2021-08-03 2021-07-30 65.928 87,821 +363 0.00% 5,789,846
2021-07-28 2021-07-26 67.168 87,458 -363 0.00% 5,874,364
2021-07-26 2021-07-22 69.166 87,821 -726 0.00% 6,074,196
2021-07-21 2021-07-19 66.754 88,547 +726 0.00% 5,910,910
2021-07-14 2021-07-12 64.343 87,821 +726 0.00% 5,650,696
2021-07-09 2021-07-07 65.446 87,095 +726 0.00% 5,699,983
2021-06-29 2021-06-25 68.201 86,369 -726 0.00% 5,890,468
2021-06-22 2021-06-18 65.239 87,095 +726 0.00% 5,681,983
2021-06-18 2021-06-16 65.997 86,369 +725 0.00% 5,700,069
2021-06-02 2021-05-31 66.686 85,644 +363 0.00% 5,711,222
2021-05-31 2021-05-27 68.615 85,281 -726 0.00% 5,851,515
2021-05-26 2021-05-24 68.890 86,007 -7,258 0.00% 5,925,029
2021-05-25 2021-05-21 68.683 93,265 -362 0.00% 6,405,759
2021-05-24 2021-05-20 68.683 93,627 +362 0.00% 6,430,622
2021-05-18 2021-05-14 66.892 93,265 -2,177 0.00% 6,238,708
2021-05-17 2021-05-13 66.686 95,442 +726 0.00% 6,364,607
2021-05-13 2021-05-11 67.857 94,716 -363 0.00% 6,427,118
2021-05-07 2021-05-05 68.890 95,079 -363 0.00% 6,550,000
2021-05-05 2021-05-03 68.821 95,442 +363 0.00% 6,568,432
2021-05-04 2021-04-30 74.156 95,079 +3,629 0.00% 7,050,637
2021-05-03 2021-04-29 74.726 91,450 +2,394 0.00% 6,833,692
2021-04-20 2021-04-16 73.015 89,056 -1,753 0.00% 6,502,398
2021-04-19 2021-04-15 70.876 90,809 +351 0.00% 6,436,143
2021-04-16 2021-04-14 71.303 90,458 +350 0.00% 6,449,966
2021-04-15 2021-04-13 71.303 90,108 -701 0.00% 6,425,009
2021-04-14 2021-04-12 71.517 90,809 -701 0.00% 6,494,418
2021-04-12 2021-04-08 72.230 91,510 +350 0.00% 6,609,802
2021-04-07 2021-03-31 72.658 91,160 -350 0.00% 6,623,521
2021-03-31 2021-03-29 72.729 91,510 +701 0.00% 6,655,476
2021-03-30 2021-03-26 72.373 90,809 -34,711 0.00% 6,572,118
2021-03-26 2021-03-24 74.298 125,520 +351 0.00% 9,325,907
2021-03-23 2021-03-19 75.510 125,169 +1,402 0.00% 9,451,553
2021-03-16 2021-03-12 74.156 123,767 +1,753 0.00% 9,178,012
2021-03-15 2021-03-11 76.081 122,014 +701 0.00% 9,282,918
2021-03-12 2021-03-10 76.580 121,313 +7,363 0.00% 9,290,135
2021-03-11 2021-03-09 78.220 113,950 +4,208 0.00% 8,913,153
2021-03-10 2021-03-08 80.216 109,742 -4,208 0.00% 8,803,104
2021-03-08 2021-03-04 78.434 113,950 +1,052 0.00% 8,937,528
2021-03-05 2021-03-03 80.216 112,898 -2,454 0.00% 9,056,266
2021-03-04 2021-03-02 78.434 115,352 +1,402 0.00% 9,047,493
2021-03-03 2021-03-01 80.359 113,950 -350 0.00% 9,156,904
2021-03-02 2021-02-26 76.580 114,300 +701 0.00% 8,753,081
2021-03-01 2021-02-25 78.149 113,599 -2,104 0.00% 8,877,598
2021-02-26 2021-02-24 78.149 115,703 +702 0.00% 9,042,023
2021-02-24 2021-02-22 79.361 115,001 -2,104 0.00% 9,126,562
2021-02-23 2021-02-19 76.651 117,105 -6,662 0.00% 8,976,237
2021-02-22 2021-02-18 72.016 123,767 -350 0.00% 8,913,262
2021-02-19 2021-02-17 70.590 124,117 -1,403 0.00% 8,761,468
2021-02-16 2021-02-09 66.312 125,520 +701 0.00% 8,323,506
2021-02-05 2021-02-03 68.808 124,819 +351 0.00% 8,588,522
2021-02-03 2021-02-01 69.093 124,468 -3,506 0.00% 8,599,870
2021-02-02 2021-01-29 67.453 127,974 -351 0.00% 8,632,236
2021-01-29 2021-01-27 68.309 128,325 -2,805 0.00% 8,765,712
2021-01-28 2021-01-26 64.886 131,130 +1,403 0.00% 8,508,517
2021-01-26 2021-01-22 67.881 129,727 +350 0.00% 8,805,981
2021-01-25 2021-01-21 69.806 129,377 +351 0.00% 9,031,298
2021-01-22 2021-01-20 69.877 129,026 -351 0.00% 9,015,996
2021-01-20 2021-01-18 70.163 129,377 -701 0.00% 9,077,424
2021-01-18 2021-01-14 67.239 130,078 -3,506 0.00% 8,746,332
2021-01-15 2021-01-13 65.528 133,584 -27,699 0.00% 8,753,473
2021-01-14 2021-01-12 66.740 161,283 -3,155 0.00% 10,764,029
2021-01-13 2021-01-11 62.604 164,438 -18,933 0.00% 10,294,544
2021-01-12 2021-01-08 59.182 183,371 +98,873 0.00% 10,852,234
2021-01-08 2021-01-06 66.526 84,498 -1,052 0.00% 5,621,322
2021-01-07 2021-01-05 65.742 85,550 -701 0.00% 5,624,208
2021-01-06 2021-01-04 62.533 86,251 +1,753 0.00% 5,393,543
2021-01-05 2020-12-31 63.032 84,498 +1,753 0.00% 5,326,098
2020-12-30 2020-12-28 64.886 82,745 +1,402 0.00% 5,369,002
2020-12-29 2020-12-24 63.460 81,343 +2,805 0.00% 5,162,031
2020-12-21 2020-12-17 62.961 78,538 +3,507 0.00% 4,944,825
2020-12-16 2020-12-14 63.032 75,031 -3,507 0.00% 4,729,371
2020-12-15 2020-12-11 63.175 78,538 +1,403 0.00% 4,961,626
2020-12-14 2020-12-10 64.102 77,135 -7,012 0.00% 4,944,491
2020-12-11 2020-12-09 64.458 84,147 +7,012 0.00% 5,423,973
2020-12-10 2020-12-08 64.815 77,135 -1,403 0.00% 4,999,491
2020-12-04 2020-12-02 66.811 78,538 +7,013 0.00% 5,247,227
2020-12-03 2020-12-01 66.027 71,525 -351 0.00% 4,722,579
2020-12-02 2020-11-30 66.170 71,876 +2,454 0.00% 4,756,005
2020-12-01 2020-11-27 67.810 69,422 +1,403 0.00% 4,707,475
2020-11-30 2020-11-26 67.952 68,019 -3,156 0.00% 4,622,039
2020-11-27 2020-11-25 67.881 71,175 +351 0.00% 4,831,421
2020-11-26 2020-11-24 67.667 70,824 +7,012 0.00% 4,792,444
2020-11-25 2020-11-23 66.312 63,812 +351 0.00% 4,231,513
2020-11-23 2020-11-19 67.168 63,461 +2,104 0.00% 4,262,538
2020-11-19 2020-11-17 67.596 61,357 +11,219 0.00% 4,147,466
2020-11-18 2020-11-16 68.665 50,138 +3,506 0.00% 3,442,736
2020-11-16 2020-11-12 75.083 46,632 -350 0.00% 3,501,248
2020-11-13 2020-11-11 76.936 46,982 -351 0.00% 3,614,626
2020-11-06 2020-11-04 68.523 47,333 +701 0.00% 3,243,380
2020-11-05 2020-11-03 69.949 46,632 -3,506 0.00% 3,261,846
2020-11-03 2020-10-30 67.239 50,138 +3,857 0.00% 3,371,236
2020-10-27 2020-10-22 72.016 46,281 +351 0.00% 3,332,994
2020-10-05 2020-09-29 69.806 45,930 +1,402 0.00% 3,206,192
2020-09-24 2020-09-22 73.443 44,528 +3,857 0.00% 3,270,249
2020-09-08 2020-09-04 75.796 40,671 +701 0.00% 3,082,681
2020-09-04 2020-09-02 75.653 39,970 +351 0.00% 3,023,848
2020-08-27 2020-08-25 85.428 39,619 +1,028 0.00% 3,384,585
2020-08-25 2020-08-21 85.502 38,591 +341 0.00% 3,299,590
2020-08-24 2020-08-20 84.330 38,250 +342 0.00% 3,225,633
2020-08-20 2020-08-18 87.624 37,908 -6,830 0.00% 3,321,667
2020-08-18 2020-08-14 85.868 44,738 +6,830 0.00% 3,841,542
2020-08-17 2020-08-13 86.380 37,908 -342 0.00% 3,274,492
2020-08-14 2020-08-12 83.379 38,250 +342 0.00% 3,189,233
2020-08-13 2020-08-11 83.086 37,908 -1,025 0.00% 3,149,617
2020-08-11 2020-08-07 78.840 38,933 -683 0.00% 3,069,479
2020-08-03 2020-07-30 77.742 39,616 +342 0.00% 3,079,826
2020-07-31 2020-07-29 78.254 39,274 -683 0.00% 3,073,363
2020-07-27 2020-07-23 77.522 39,957 +683 0.00% 3,097,561
2020-07-21 2020-07-17 79.279 39,274 +683 0.00% 3,113,613
2020-07-08 2020-07-06 84.843 38,591 -683 0.00% 3,274,165
2020-06-17 2020-06-15 77.742 39,274 +6,830 0.00% 3,053,238
2020-06-12 2020-06-10 81.622 32,444 +683 0.00% 2,648,136
2020-06-03 2020-06-01 81.256 31,761 -1,366 0.00% 2,580,763
2020-06-02 2020-05-29 79.206 33,127 +1,366 0.00% 2,623,859
2020-05-27 2020-05-25 79.352 31,761 -683 0.00% 2,520,313
2020-05-25 2020-05-21 87.151 32,444 +996 0.00% 2,827,526
2020-05-21 2020-05-19 86.018 31,448 +662 0.00% 2,705,099
2020-05-06 2020-05-04 90.776 30,786 +1,324 0.00% 2,794,629
2020-05-04 2020-04-28 95.232 29,462 -331 0.00% 2,805,716
2020-04-29 2020-04-27 94.628 29,793 -331 0.00% 2,819,238
2020-04-08 2020-04-06 93.646 30,124 +662 0.00% 2,820,985
2020-04-07 2020-04-03 91.607 29,462 -331 0.00% 2,698,916
2020-04-06 2020-04-02 89.266 29,793 -2,648 0.00% 2,659,489
2020-04-03 2020-04-01 86.169 32,441 -3,311 0.00% 2,795,415
2020-04-01 2020-03-30 84.432 35,752 -331 0.00% 3,018,621
2020-03-26 2020-03-24 85.490 36,083 -331 0.00% 3,084,718
2020-03-20 2020-03-18 73.708 36,414 +6,621 0.00% 2,684,013
2020-03-17 2020-03-13 79.901 29,793 +331 0.00% 2,380,490
2020-03-16 2020-03-12 83.753 29,462 +331 0.00% 2,467,517
2020-03-11 2020-03-09 88.812 29,131 +662 0.00% 2,587,195
2020-03-05 2020-03-03 91.682 28,469 +662 0.00% 2,610,101
2020-03-03 2020-02-28 92.588 27,807 +331 0.00% 2,574,607
2020-02-27 2020-02-25 97.573 27,476 +662 0.00% 2,680,911
2020-01-31 2020-01-29 102.104 26,814 +331 0.00% 2,737,819
2020-01-29 2020-01-22 104.823 26,483 +662 0.00% 2,776,023
2019-12-17 2019-12-13 93.042 25,821 -662 0.00% 2,402,427
2019-10-30 2019-10-28 97.950 26,483 -662 0.00% 2,594,021
2019-09-11 2019-09-09 99.687 27,145 -662 0.00% 2,706,015
2019-09-09 2019-09-05 99.763 27,807 +662 0.00% 2,774,108
2019-08-29 2019-08-27 101.121 27,145 +628 0.00% 2,744,922
2019-08-07 2019-08-05 97.642 26,517 -12,935 0.00% 2,589,168
2019-08-06 2019-08-02 100.580 39,452 +12,935 0.00% 3,968,065
2019-05-27 2019-05-23 113.634 26,517 +503 0.00% 3,013,224
2019-05-17 2019-05-15 113.240 26,014 -1,587 0.00% 2,945,816
2019-04-01 2019-03-28 126.557 27,601 +635 0.00% 3,493,109
2019-03-29 2019-03-27 126.557 26,966 +317 0.00% 3,412,745
2019-03-18 2019-03-14 134.753 26,649 -317 0.00% 3,591,028
2019-03-14 2019-03-12 133.334 26,966 -635 0.00% 3,595,495
2019-01-29 2019-01-25 127.897 27,601 -317 0.00% 3,530,084
2019-01-24 2019-01-22 126.636 27,918 +635 0.00% 3,535,427
2019-01-23 2019-01-21 127.582 27,283 -635 0.00% 3,480,813
2019-01-22 2019-01-18 127.424 27,918 -634 0.00% 3,557,428
2019-01-16 2019-01-14 126.163 28,552 +1,903 0.00% 3,602,215
2019-01-11 2019-01-09 125.769 26,649 -634 0.00% 3,351,626
2019-01-10 2019-01-08 123.642 27,283 +634 0.00% 3,373,314
2019-01-04 2019-01-02 115.683 26,649 +1,904 0.00% 3,082,824
2018-12-27 2018-12-20 119.780 24,745 -952 0.00% 2,963,963
2018-12-18 2018-12-14 118.125 25,697 +952 0.00% 3,035,469
2018-10-12 2018-10-10 127.267 24,745 -635 0.00% 3,149,211
2018-10-11 2018-10-09 123.563 25,380 -634 0.00% 3,136,024
2018-10-10 2018-10-08 123.011 26,014 +634 0.00% 3,200,013
2018-10-09 2018-10-05 122.223 25,380 -634 0.00% 3,102,024
2018-09-12 2018-09-10 119.465 26,014 +3,807 0.00% 3,107,764
2018-09-03 2018-08-30 115.840 22,207 -1,269 0.00% 2,572,462
2018-08-31 2018-08-29 121.154 23,476 -635 0.00% 2,844,209
2018-08-30 2018-08-28 120.023 24,111 +587 0.00% 2,893,878
2018-08-27 2018-08-23 117.923 23,524 -309 0.00% 2,774,024
2018-07-06 2018-07-04 110.896 23,833 -619 0.00% 2,642,990
2018-06-25 2018-06-21 110.735 24,452 +619 0.00% 2,707,684
2018-06-21 2018-06-19 111.865 23,833 +619 0.00% 2,666,089
2018-05-24 2018-05-21 121.108 23,214 +502 0.00% 2,811,394
2018-05-14 2018-05-10 121.273 22,712 -909 0.00% 2,754,348
2018-03-26 2018-03-22 118.466 23,621 +1,212 0.00% 2,798,284
2018-03-07 2018-03-05 116.072 22,409 +302 0.00% 2,601,055
2018-03-05 2018-03-01 120.365 22,107 +606 0.00% 2,660,903
2018-01-31 2018-01-29 136.215 21,501 -1,211 0.00% 2,928,763
2018-01-26 2018-01-24 136.711 22,712 +908 0.00% 3,104,970
2018-01-25 2018-01-23 134.729 21,804 +303 0.00% 2,937,636
2018-01-22 2018-01-18 134.482 21,501 -3,028 0.00% 2,891,488
2018-01-19 2018-01-17 130.684 24,529 +3,028 0.00% 3,205,549
2018-01-04 2018-01-02 130.849 21,501 +303 0.00% 2,813,388
2018-01-03 2017-12-29 130.849 21,198 -909 0.00% 2,773,740
2017-12-15 2017-12-13 126.804 22,107 -605 0.00% 2,803,256
2017-12-12 2017-12-08 125.483 22,712 +605 0.00% 2,849,972
2017-12-08 2017-12-06 127.712 22,107 +606 0.00% 2,823,331
2017-11-24 2017-11-22 130.354 21,501 -303 0.00% 2,802,738
2017-11-23 2017-11-21 129.281 21,804 -605 0.00% 2,818,835
2017-11-16 2017-11-14 129.693 22,409 +605 0.00% 2,906,299
2017-11-10 2017-11-08 130.849 21,804 -1,817 0.00% 2,853,035
2017-11-09 2017-11-07 130.601 23,621 -303 0.00% 3,084,938
2017-11-08 2017-11-06 129.859 23,924 +1,817 0.00% 3,106,735
2017-11-01 2017-10-30 130.354 22,107 -605 0.00% 2,881,732
2017-10-30 2017-10-26 128.868 22,712 +605 0.00% 2,926,846
2017-10-20 2017-10-18 130.684 22,107 -605 0.00% 2,889,032
2017-10-19 2017-10-17 130.684 22,712 -303 0.00% 2,968,096
2017-10-12 2017-10-10 130.436 23,015 -909 0.00% 3,001,993
2017-10-11 2017-10-09 129.363 23,924 +909 0.00% 3,094,885
2017-09-14 2017-09-12 136.545 23,015 +303 0.00% 3,142,593
2017-09-13 2017-09-11 136.628 22,712 -303 0.00% 3,103,095
2017-09-12 2017-09-08 135.885 23,015 +303 0.00% 3,127,393
2017-09-11 2017-09-07 135.968 22,712 -303 0.00% 3,088,095
2017-08-31 2017-08-29 153.861 23,015 +1,256 0.00% 3,541,100
2017-08-25 2017-08-22 152.725 21,759 +287 0.00% 3,323,151
2017-08-14 2017-08-10 151.939 21,472 -1,718 0.00% 3,262,444
2017-07-31 2017-07-27 145.565 23,190 -1,718 0.00% 3,375,652
2017-07-25 2017-07-21 147.137 24,908 +1,718 0.00% 3,664,883
2017-07-11 2017-07-07 141.286 23,190 -1,718 0.00% 3,276,428
2017-07-07 2017-07-05 141.636 24,908 +286 0.00% 3,527,858
2017-07-06 2017-07-04 143.469 24,622 -572 0.00% 3,532,500
2017-06-15 2017-06-13 146.526 25,194 +572 0.00% 3,691,564
2017-06-14 2017-06-12 145.652 24,622 -1,145 0.00% 3,586,251
2017-06-08 2017-06-06 148.971 25,767 +1,145 0.00% 3,838,524
2017-06-07 2017-06-05 148.796 24,622 -1,717 0.00% 3,663,652
2017-06-06 2017-06-02 149.320 26,339 +1,717 0.00% 3,932,935
2017-06-02 2017-05-31 153.169 24,622 +352 0.00% 3,771,316
2017-05-31 2017-05-26 152.637 24,270 +565 0.00% 3,704,501
2017-05-24 2017-05-22 153.169 23,705 -1,129 0.00% 3,630,861
2017-05-16 2017-05-12 150.777 24,834 +1,129 0.00% 3,744,388
2017-05-09 2017-05-05 149.359 23,705 +564 0.00% 3,540,562
2017-05-08 2017-05-04 148.296 23,141 +565 0.00% 3,431,723
2017-05-02 2017-04-27 148.119 22,576 +564 0.00% 3,343,936
2017-04-26 2017-04-24 146.702 22,012 +564 0.00% 3,229,196
2017-04-11 2017-04-07 151.485 21,448 -564 0.00% 3,249,059
2017-04-07 2017-04-05 153.700 22,012 +564 0.00% 3,383,246
2017-03-06 2017-03-02 151.220 21,448 +1,129 0.00% 3,243,358
2017-02-22 2017-02-20 154.409 20,319 +565 0.00% 3,137,432
2017-02-20 2017-02-16 155.649 19,754 +282 0.00% 3,074,691
2017-01-09 2017-01-05 149.359 19,472 -565 0.00% 2,908,324
2017-01-04 2016-12-30 145.639 20,037 -282 0.00% 2,918,160
2016-12-29 2016-12-23 142.627 20,319 -282 0.00% 2,898,030
2016-12-22 2016-12-20 145.018 20,601 -282 0.00% 2,987,525
2016-12-21 2016-12-19 142.804 20,883 +282 0.00% 2,982,171
2016-12-20 2016-12-16 143.955 20,601 +564 0.00% 2,965,625
2016-12-13 2016-12-09 148.119 20,037 +283 0.00% 2,967,861
2016-12-06 2016-12-02 149.359 19,754 +564 0.00% 2,950,443
2016-12-05 2016-12-01 152.283 19,190 -1,129 0.00% 2,922,305
2016-11-15 2016-11-11 149.271 20,319 +1,129 0.00% 3,033,031
2016-10-31 2016-10-27 157.864 19,190 +847 0.00% 3,029,405
2016-10-28 2016-10-26 159.458 18,343 +282 0.00% 2,924,944
2016-10-17 2016-10-13 166.457 18,061 +282 0.00% 3,006,375
2016-10-14 2016-10-12 168.849 17,779 +282 0.00% 3,001,960
2016-10-11 2016-10-06 172.658 17,497 -564 0.00% 3,020,995
2016-09-21 2016-09-19 168.937 18,061 -282 0.00% 3,051,175
2016-09-14 2016-09-12 167.431 18,343 +846 0.00% 3,071,191
2016-09-01 2016-08-30 174.304 17,497 +272 0.00% 3,049,797
2016-08-09 2016-08-05 173.584 17,225 -22,225 0.00% 2,989,987
2016-08-08 2016-08-04 171.065 39,450 +22,225 0.00% 6,748,495
2016-07-25 2016-07-21 176.374 17,225 -278 0.00% 3,038,037
2016-07-14 2016-07-12 163.956 17,503 -1,111 0.00% 2,869,714
2016-07-13 2016-07-11 159.636 18,614 +1,111 0.00% 2,971,468
2016-07-12 2016-07-08 157.387 17,503 +556 0.00% 2,754,737
2016-07-06 2016-07-04 161.886 16,947 -1,111 0.00% 2,743,480
2016-06-15 2016-06-13 157.117 18,058 +555 0.00% 2,837,211
2016-06-10 2016-06-07 163.956 17,503 -833 0.00% 2,869,714
2016-06-02 2016-05-31 161.594 18,336 +243 0.00% 2,962,990
2016-05-24 2016-05-20 153.934 18,093 -1,097 0.00% 2,785,126
2016-05-20 2016-05-18 153.204 19,190 +1,097 0.00% 2,939,992
2016-05-04 2016-04-29 162.232 18,093 +548 0.00% 2,935,272
2016-04-25 2016-04-21 167.613 17,545 -548 0.00% 2,940,768
2016-04-15 2016-04-13 161.321 18,093 -275 0.00% 2,918,773
2016-04-11 2016-04-07 157.308 18,368 -1,096 0.00% 2,889,435
2016-04-05 2016-03-31 157.673 19,464 -548 0.00% 3,068,944
2016-03-29 2016-03-23 152.840 20,012 +548 0.00% 3,058,626
2016-03-10 2016-03-08 154.663 19,464 -548 0.00% 3,010,370
2016-02-16 2016-02-12 149.921 20,012 -549 0.00% 3,000,228
2016-02-15 2016-02-11 149.557 20,561 +549 0.00% 3,075,034
2016-02-05 2016-02-03 156.396 20,012 -549 0.00% 3,129,799
2016-01-29 2016-01-27 152.657 20,561 +549 0.00% 3,138,785
2016-01-28 2016-01-26 150.104 20,012 -1,645 0.00% 3,003,877
2016-01-07 2016-01-05 151.198 21,657 +274 0.00% 3,274,498
2016-01-06 2016-01-04 155.211 21,383 +1,096 0.00% 3,318,869
2015-12-15 2015-12-11 163.418 20,287 +549 0.00% 3,315,261
2015-12-03 2015-12-01 164.877 19,738 -1,371 0.00% 3,254,344
2015-12-01 2015-11-27 161.959 21,109 +1,371 0.00% 3,418,791
2015-11-17 2015-11-13 165.151 19,738 +1,645 0.00% 3,259,744
2015-11-13 2015-11-11 164.604 18,093 +274 0.00% 2,978,171
2015-11-09 2015-11-05 173.723 17,819 -274 0.00% 3,095,567
2015-11-06 2015-11-04 173.267 18,093 -275 0.00% 3,134,917
2015-09-30 2015-09-25 172.173 18,368 -274 0.00% 3,162,465
2015-09-14 2015-09-10 167.248 18,642 +549 0.00% 3,117,839
2015-09-09 2015-09-07 162.871 18,093 +274 0.00% 2,946,822
2015-09-07 2015-09-02 170.176 17,819 +297 0.00% 3,032,358
2015-08-27 2015-08-25 171.845 17,522 +269 0.00% 3,011,066
2015-08-10 2015-08-06 185.663 17,253 -539 0.00% 3,203,243
2015-07-29 2015-07-27 179.357 17,792 +270 0.00% 3,191,114
2015-07-23 2015-07-21 189.558 17,522 -539 0.00% 3,321,434
2015-07-20 2015-07-16 180.933 18,061 +539 0.00% 3,267,836
2015-07-13 2015-07-09 169.897 17,522 -539 0.00% 2,976,941
2015-07-10 2015-07-08 166.837 18,061 +808 0.00% 3,013,242
2015-07-08 2015-07-06 178.800 17,253 -539 0.00% 3,084,841
2015-07-07 2015-07-03 185.385 17,792 +809 0.00% 3,298,365
2015-07-02 2015-06-29 184.086 16,983 +539 0.00% 3,126,339
2015-06-25 2015-06-23 194.195 16,444 +539 0.00% 3,193,341
2015-06-05 2015-06-03 196.603 15,905 -269 0.00% 3,126,974
2015-06-04 2015-06-02 193.220 16,174 +213 0.00% 3,125,140
2015-06-03 2015-06-01 194.160 15,961 -1,064 0.00% 3,098,984
2015-06-02 2015-05-29 191.904 17,025 +532 0.00% 3,267,171
2015-05-19 2015-05-15 204.873 16,493 -266 0.00% 3,378,976
2015-05-18 2015-05-14 197.731 16,759 +266 0.00% 3,313,773
2015-04-27 2015-04-23 215.023 16,493 -266 0.00% 3,546,375
2015-04-23 2015-04-21 217.842 16,759 -5,320 0.00% 3,650,821
2015-04-22 2015-04-20 202.618 22,079 +5,320 0.00% 4,473,600
2015-04-21 2015-04-17 202.430 16,759 -4,522 0.00% 3,392,523
2015-04-17 2015-04-15 199.986 21,281 +3,458 0.00% 4,255,912
2015-04-14 2015-04-10 207.881 17,823 -798 0.00% 3,705,057
2015-04-10 2015-04-08 206.001 18,621 -3,725 0.00% 3,835,946
2015-03-31 2015-03-27 187.863 22,346 +267 0.00% 4,197,991
2015-03-23 2015-03-19 188.145 22,079 +2,926 0.00% 4,154,057
2015-03-19 2015-03-17 192.092 19,153 -2,660 0.00% 3,679,143
2015-03-18 2015-03-16 192.844 21,813 -533 0.00% 4,206,508
2015-03-13 2015-03-11 184.010 22,346 +533 0.00% 4,111,890
2015-03-12 2015-03-10 187.581 21,813 +3,192 0.00% 4,091,710
2015-03-06 2015-03-04 190.025 18,621 +1,596 0.00% 3,538,450
2015-02-16 2015-02-12 199.798 17,025 -532 0.00% 3,401,569
2015-02-13 2015-02-11 191.716 17,557 +532 0.00% 3,365,964
2015-02-09 2015-02-05 203.558 17,025 -15,961 0.00% 3,465,569
2015-02-06 2015-02-04 198.483 32,986 +4,256 0.00% 6,547,153
2015-02-05 2015-02-03 193.596 28,730 +10,641 0.00% 5,562,010
2015-01-28 2015-01-26 195.288 18,089 -532 0.00% 3,532,556
2015-01-27 2015-01-23 196.415 18,621 -532 0.00% 3,657,449
2015-01-26 2015-01-22 194.160 19,153 -532 0.00% 3,718,742
2015-01-23 2015-01-21 191.904 19,685 -23,942 0.00% 3,777,636
2015-01-22 2015-01-20 184.480 43,627 +21,015 0.00% 8,048,308
2015-01-20 2015-01-16 183.916 22,612 -266 0.00% 4,158,711
2015-01-13 2015-01-09 178.653 22,878 -2,128 0.00% 4,087,230
2015-01-12 2015-01-08 175.928 25,006 -1,596 0.00% 4,399,254
2015-01-09 2015-01-07 172.451 26,602 +266 0.00% 4,587,534
2015-01-08 2015-01-06 166.812 26,336 +532 0.00% 4,393,161
2015-01-05 2014-12-31 170.101 25,804 +1,596 0.00% 4,389,293
2014-12-18 2014-12-16 164.932 24,208 +798 0.00% 3,992,684
2014-12-09 2014-12-05 178.653 23,410 +266 0.00% 4,182,274
2014-12-05 2014-12-03 171.605 23,144 +532 0.00% 3,971,624
2014-11-26 2014-11-24 182.131 22,612 -266 0.00% 4,118,335
2014-11-25 2014-11-21 178.277 22,878 -532 0.00% 4,078,630
2014-11-24 2014-11-20 176.210 23,410 +532 0.00% 4,125,073
2014-11-18 2014-11-14 181.661 22,878 +266 0.00% 4,156,032
2014-11-17 2014-11-13 178.935 22,612 +533 0.00% 4,046,084
2014-11-14 2014-11-12 180.063 22,079 +532 0.00% 3,975,611
2014-11-13 2014-11-11 177.995 21,547 +798 0.00% 3,835,268
2014-11-04 2014-10-31 181.379 20,749 -532 0.00% 3,763,426
2014-10-31 2014-10-29 176.586 21,281 -6,119 0.00% 3,757,922
2014-10-27 2014-10-23 165.590 27,400 +798 0.00% 4,537,174
2014-10-23 2014-10-21 171.417 26,602 +5,321 0.00% 4,560,034
2014-10-16 2014-10-14 174.330 21,281 +532 0.00% 3,709,923
2014-10-15 2014-10-13 175.928 20,749 -532 0.00% 3,650,329
2014-10-10 2014-10-08 172.827 21,281 -798 0.00% 3,677,924
2014-10-09 2014-10-07 174.706 22,079 +532 0.00% 3,857,338
2014-10-07 2014-10-03 174.518 21,547 -532 0.00% 3,760,345
2014-10-03 2014-09-29 173.954 22,079 +532 0.00% 3,840,739
2014-09-29 2014-09-25 176.868 21,547 +798 0.00% 3,810,969
2014-09-08 2014-09-04 188.897 20,749 -532 0.00% 3,919,423
2014-09-05 2014-09-03 194.092 21,281 -5,587 0.00% 4,130,461
2014-09-04 2014-09-02 187.030 26,868 +5,647 0.00% 5,025,127
2014-09-02 2014-08-29 183.977 21,221 -786 0.00% 3,904,168
2014-08-26 2014-08-22 181.305 22,007 -262 0.00% 3,989,974
2014-08-20 2014-08-18 183.881 22,269 -5,240 0.00% 4,094,850
2014-08-19 2014-08-15 178.251 27,509 +2,358 0.00% 4,903,512
2014-08-18 2014-08-14 168.518 25,151 -524 0.00% 4,238,396
2014-08-15 2014-08-13 166.705 25,675 +524 0.00% 4,280,150
2014-08-11 2014-08-07 164.129 25,151 -2,620 0.00% 4,127,996
2014-08-07 2014-08-05 163.651 27,771 -1,310 0.00% 4,544,763
2014-08-04 2014-07-31 163.938 29,081 -1,572 0.00% 4,767,471
2014-08-01 2014-07-30 164.319 30,653 -2,882 0.00% 5,036,881
2014-07-30 2014-07-28 161.934 33,535 -1,048 0.00% 5,430,449
2014-07-29 2014-07-25 160.407 34,583 +524 0.00% 5,547,355
2014-07-28 2014-07-24 162.506 34,059 -524 0.00% 5,534,803
2014-07-25 2014-07-23 160.502 34,583 -1,834 0.00% 5,550,655
2014-07-24 2014-07-22 159.071 36,417 -1,310 0.00% 5,792,891
2014-07-23 2014-07-21 155.827 37,727 -1,571 0.00% 5,878,873
2014-07-18 2014-07-16 155.827 39,298 -1,572 0.00% 6,123,676
2014-07-17 2014-07-15 154.968 40,870 -262 0.00% 6,333,536
2014-07-16 2014-07-14 149.910 41,132 -262 0.00% 6,166,115
2014-07-11 2014-07-09 144.662 41,394 +262 0.00% 5,988,143
2014-06-13 2014-06-11 143.422 41,132 +3,143 0.00% 5,899,217
2014-06-12 2014-06-10 146.475 37,989 +524 0.00% 5,564,445
2014-06-03 2014-05-29 145.330 37,465 -1,048 0.00% 5,444,791
2014-05-30 2014-05-28 144.471 38,513 -1,571 0.00% 5,564,022
2014-05-27 2014-05-23 150.579 40,084 +325 0.00% 6,035,827
2014-05-22 2014-05-20 152.139 39,759 -5,643 0.00% 6,048,889
2014-05-19 2014-05-15 147.948 45,402 +513 0.00% 6,717,134
2014-05-16 2014-05-14 147.851 44,889 -2,052 0.00% 6,636,862
2014-05-15 2014-05-13 146.486 46,941 -257 0.00% 6,876,201
2014-05-12 2014-05-08 146.584 47,198 -1,795 0.00% 6,918,448
2014-04-29 2014-04-25 134.596 48,993 +256 0.00% 6,594,244
2014-04-25 2014-04-23 136.447 48,737 -513 0.00% 6,650,038
2014-04-14 2014-04-10 146.389 49,250 -256 0.00% 7,209,638
2014-03-28 2014-03-26 131.477 49,506 -257 0.00% 6,508,892
2014-03-27 2014-03-25 131.769 49,763 -513 0.00% 6,557,232
2014-03-26 2014-03-24 130.990 50,276 -256 0.00% 6,585,629
2014-03-25 2014-03-21 125.727 50,532 +1,026 0.00% 6,353,214
2014-03-24 2014-03-20 130.600 49,506 +256 0.00% 6,465,467
2014-03-20 2014-03-18 135.863 49,250 +257 0.00% 6,691,235
2014-03-18 2014-03-14 135.473 48,993 +769 0.00% 6,637,218
2014-03-14 2014-03-12 136.545 48,224 +257 0.00% 6,584,740
2014-03-13 2014-03-11 138.689 47,967 +256 0.00% 6,652,498
2014-03-12 2014-03-10 138.494 47,711 -513 0.00% 6,607,693
2014-03-07 2014-03-05 143.757 48,224 -513 0.00% 6,932,542
2014-02-24 2014-02-20 142.198 48,737 +513 0.00% 6,930,289
2014-02-21 2014-02-19 143.660 48,224 +257 0.00% 6,927,842
2014-02-14 2014-02-12 144.147 47,967 +513 0.00% 6,914,297
2014-02-10 2014-02-06 141.321 47,454 -257 0.00% 6,706,225
2014-02-07 2014-02-05 141.223 47,711 +257 0.00% 6,737,894
2014-02-04 2014-01-28 144.927 47,454 +1,026 0.00% 6,877,349
2014-01-09 2014-01-07 152.139 46,428 +256 0.00% 7,063,503
2014-01-07 2014-01-03 153.211 46,172 +1,283 0.00% 7,074,056
2014-01-06 2014-01-02 156.330 44,889 +1,539 0.00% 7,017,486
2013-12-30 2013-12-24 157.792 43,350 -10,004 0.00% 6,840,270
2013-12-27 2013-12-20 155.745 53,354 +770 0.00% 8,309,618
2013-12-19 2013-12-17 157.304 52,584 -1,539 0.00% 8,271,693
2013-12-17 2013-12-13 158.474 54,123 +1,026 0.00% 8,577,084
2013-12-13 2013-12-11 158.669 53,097 +17,442 0.00% 8,424,840
2013-12-10 2013-12-06 165.004 35,655 -256 0.00% 5,883,214
2013-12-09 2013-12-05 165.004 35,911 -3,591 0.00% 5,925,455
2013-12-05 2013-12-03 162.665 39,502 -2,309 0.00% 6,425,585
2013-12-02 2013-11-28 161.008 41,811 -513 0.00% 6,731,903
2013-11-29 2013-11-27 161.690 42,324 +4,874 0.00% 6,843,375
2013-11-27 2013-11-25 157.987 37,450 +256 0.00% 5,916,599
2013-11-26 2013-11-22 156.817 37,194 +1,539 0.00% 5,832,654
2013-11-20 2013-11-18 161.788 35,655 -513 0.00% 5,768,539
2013-11-15 2013-11-13 155.160 36,168 +770 0.00% 5,611,834
2013-11-11 2013-11-07 158.474 35,398 -513 0.00% 5,609,660
2013-11-08 2013-11-06 158.376 35,911 +1,026 0.00% 5,687,457
2013-11-07 2013-11-05 156.720 34,885 +513 0.00% 5,467,163
2013-11-06 2013-11-04 157.012 34,372 -5,130 0.00% 5,396,816
2013-11-05 2013-11-01 157.889 39,502 -10,774 0.00% 6,236,937
2013-11-01 2013-10-30 159.059 50,276 -513 0.00% 7,996,835
2013-10-31 2013-10-29 156.330 50,789 -2,565 0.00% 7,939,832
2013-10-30 2013-10-28 156.915 53,354 -1,539 0.00% 8,372,018
2013-10-28 2013-10-24 155.745 54,893 +770 0.00% 8,549,309
2013-10-25 2013-10-23 156.232 54,123 -257 0.00% 8,455,760
2013-10-24 2013-10-22 160.131 54,380 +21,803 0.00% 8,707,912
2013-10-17 2013-10-15 165.589 32,577 +1,539 0.00% 5,394,383
2013-10-15 2013-10-10 163.737 31,038 +1,026 0.00% 5,082,066
2013-10-09 2013-10-07 162.177 30,012 -6,669 0.00% 4,867,271
2013-10-08 2013-10-04 163.737 36,681 +10,774 0.00% 6,006,033
2013-10-07 2013-10-03 168.610 25,907 +513 0.00% 4,368,180
2013-10-04 2013-10-02 169.780 25,394 -257 0.00% 4,311,382
2013-10-03 2013-09-30 168.902 25,651 -1,795 0.00% 4,332,516
2013-10-02 2013-09-27 171.826 27,446 -1,283 0.00% 4,715,944
2013-09-30 2013-09-26 170.559 28,729 +1,026 0.00% 4,899,997
2013-09-27 2013-09-25 172.119 27,703 -770 0.00% 4,768,203
2013-09-26 2013-09-24 170.852 28,473 +1,027 0.00% 4,864,659
2013-09-25 2013-09-23 171.924 27,446 -1,027 0.00% 4,718,619
2013-09-17 2013-09-13 170.754 28,473 -1,282 0.00% 4,861,884
2013-09-13 2013-09-11 169.877 29,755 +1,026 0.00% 5,054,691
2013-09-12 2013-09-10 171.242 28,729 -513 0.00% 4,919,597
2013-09-10 2013-09-06 167.635 29,242 +5,130 0.00% 4,901,994
2013-09-05 2013-09-03 170.531 24,112 +478 0.00% 4,111,838
2013-09-04 2013-09-02 169.338 23,634 -2,765 0.00% 4,002,124
2013-09-03 2013-08-30 165.758 26,399 +1,005 0.00% 4,375,843
2013-08-30 2013-08-28 164.266 25,394 -3,771 0.00% 4,171,380
2013-08-29 2013-08-27 164.962 29,165 +2,766 0.00% 4,811,129
2013-08-27 2013-08-23 165.360 26,399 -25,142 0.00% 4,365,343
2013-08-26 2013-08-22 164.565 51,541 +25,142 0.00% 8,481,828
2013-08-23 2013-08-21 165.062 26,399 -2,514 0.00% 4,357,468
2013-08-20 2013-08-16 166.454 28,913 -1,509 0.00% 4,812,683
2013-08-19 2013-08-15 167.249 30,422 +4,274 0.00% 5,088,062
2013-08-15 2013-08-12 166.156 26,148 -10,057 0.00% 4,344,638
2013-08-12 2013-08-08 165.062 36,205 -251 0.00% 5,976,065
2013-08-09 2013-08-07 163.272 36,456 -754 0.00% 5,952,245
2013-08-05 2013-08-01 164.764 37,210 -252 0.00% 6,130,852
2013-08-02 2013-07-31 164.068 37,462 +1,006 0.00% 6,146,297
2013-08-01 2013-07-30 165.559 36,456 -754 0.00% 6,035,620
2013-07-31 2013-07-29 165.658 37,210 +754 0.00% 6,164,152
2013-07-29 2013-07-25 165.658 36,456 +4,023 0.00% 6,039,245
2013-07-26 2013-07-24 165.161 32,433 +5,280 0.00% 5,356,676
2013-07-25 2013-07-23 166.852 27,153 -1,006 0.00% 4,530,524
2013-07-17 2013-07-15 162.377 28,159 +754 0.00% 4,572,377
2013-07-16 2013-07-12 162.178 27,405 +1,257 0.00% 4,444,495
2013-07-15 2013-07-11 162.974 26,148 -1,508 0.00% 4,261,437
2013-07-11 2013-07-09 159.692 27,656 -2,012 0.00% 4,416,452
2013-07-10 2013-07-08 158.698 29,668 +1,509 0.00% 4,708,253
2013-07-08 2013-07-04 159.295 28,159 -252 0.00% 4,485,578
2013-07-05 2013-07-03 155.914 28,411 +1,760 0.00% 4,429,668
2013-07-03 2013-06-28 161.084 26,651 -3,017 0.00% 4,293,062
2013-07-02 2013-06-27 154.820 29,668 -754 0.00% 4,593,202
2013-06-28 2013-06-26 153.627 30,422 -251 0.00% 4,673,636
2013-06-26 2013-06-24 151.042 30,673 +1,005 0.00% 4,632,897
2013-06-25 2013-06-21 153.329 29,668 -754 0.00% 4,548,951
2013-06-24 2013-06-20 149.252 30,422 +1,509 0.00% 4,540,536
2013-06-21 2013-06-19 151.439 28,913 +251 0.00% 4,378,564
2013-06-20 2013-06-18 153.925 28,662 +503 0.00% 4,411,803
2013-06-18 2013-06-14 150.843 28,159 -4,526 0.00% 4,247,579
2013-06-17 2013-06-13 151.141 32,685 +5,532 0.00% 4,940,043
2013-06-04 2013-05-31 167.584 27,153 +585 0.00% 4,550,412
2013-05-30 2013-05-28 169.922 26,568 +2,460 0.00% 4,514,477
2013-05-27 2013-05-23 169.413 24,108 -984 0.00% 4,084,219
2013-05-24 2013-05-22 172.361 25,092 +1,476 0.00% 4,324,874
2013-05-22 2013-05-20 175.511 23,616 -492 0.00% 4,144,870
2013-05-08 2013-05-06 173.072 24,108 -246 0.00% 4,172,421
2013-04-30 2013-04-26 170.938 24,354 -246 0.00% 4,163,021
2013-04-22 2013-04-18 164.840 24,600 -492 0.00% 4,055,069
2013-04-15 2013-04-11 168.600 25,092 -738 0.00% 4,230,522
2013-04-11 2013-04-09 168.296 25,830 -1,476 0.00% 4,347,074
2013-04-09 2013-04-05 166.670 27,306 +1,722 0.00% 4,551,077
2013-04-03 2013-03-28 167.076 25,584 -492 0.00% 4,274,473
2013-03-21 2013-03-19 163.316 26,076 +492 0.00% 4,258,622
2013-03-15 2013-03-13 169.007 25,584 -492 0.00% 4,323,874
2013-03-13 2013-03-11 171.954 26,076 -5,903 0.00% 4,483,876
2013-03-08 2013-03-06 169.312 31,979 +738 0.00% 5,414,423
2013-03-07 2013-03-05 169.922 31,241 +492 0.00% 5,308,520
2013-03-05 2013-03-01 171.853 30,749 +738 0.00% 5,284,293
2013-03-04 2013-02-28 173.682 30,011 +492 0.00% 5,212,365
2013-03-01 2013-02-27 172.666 29,519 -738 0.00% 5,096,914
2013-02-27 2013-02-25 174.495 30,257 -984 0.00% 5,279,690
2013-02-15 2013-02-08 173.682 31,241 +984 0.00% 5,425,994
2013-02-14 2013-02-07 173.275 30,257 -246 0.00% 5,242,791
2013-02-08 2013-02-06 173.479 30,503 -246 0.00% 5,291,616
2013-02-01 2013-01-30 174.190 30,749 +4,427 0.00% 5,356,167
2013-01-30 2013-01-28 171.039 26,322 +1,476 0.00% 4,502,102
2013-01-29 2013-01-25 170.735 24,846 +984 0.00% 4,242,072
2013-01-23 2013-01-21 177.442 23,862 +492 0.00% 4,234,122
2013-01-21 2013-01-17 176.121 23,370 +246 0.00% 4,115,945
2013-01-18 2013-01-16 177.950 23,124 -1,230 0.00% 4,114,920
2013-01-17 2013-01-15 180.694 24,354 +1,722 0.00% 4,400,625
2013-01-14 2013-01-10 182.625 22,632 -984 0.00% 4,133,170
2013-01-09 2013-01-07 180.999 23,616 +492 0.00% 4,274,473
2013-01-08 2013-01-04 184.251 23,124 -246 0.00% 4,260,622
2012-12-13 2012-12-11 181.101 23,370 -246 0.00% 4,232,322
2012-12-07 2012-12-05 182.422 23,616 -246 0.00% 4,308,073
2012-12-06 2012-12-04 179.779 23,862 -2,214 0.00% 4,289,898
2012-12-05 2012-12-03 177.340 26,076 +2,460 0.00% 4,624,329
2012-11-29 2012-11-27 177.747 23,616 -246 0.00% 4,197,671
2012-11-27 2012-11-23 178.763 23,862 +492 0.00% 4,265,648
2012-11-26 2012-11-22 179.271 23,370 -246 0.00% 4,189,571
2012-11-16 2012-11-14 173.987 23,616 +246 0.00% 4,108,870
2012-11-15 2012-11-13 173.072 23,370 +492 0.00% 4,044,694
2012-11-14 2012-11-12 174.088 22,878 -984 0.00% 3,982,793
2012-11-13 2012-11-09 175.105 23,862 +492 0.00% 4,178,346
2012-11-12 2012-11-08 177.137 23,370 -492 0.00% 4,139,695
2012-11-06 2012-11-02 178.458 23,862 -492 0.00% 4,258,372
2012-10-22 2012-10-18 172.970 24,354 +492 0.00% 4,212,522
2012-10-16 2012-10-12 171.446 23,862 +492 0.00% 4,091,045
2012-10-12 2012-10-10 172.157 23,370 +246 0.00% 4,023,318
2012-10-10 2012-10-08 172.157 23,124 +246 0.00% 3,980,968
2012-09-25 2012-09-21 173.987 22,878 -246 0.00% 3,980,468
2012-09-24 2012-09-20 171.954 23,124 -492 0.00% 3,976,268
2012-09-21 2012-09-19 172.869 23,616 -738 0.00% 4,082,469
2012-09-10 2012-09-06 165.653 24,354 +246 0.00% 4,034,319
2012-09-07 2012-09-05 171.275 24,108 +246 0.00% 4,129,101
2012-09-06 2012-09-04 171.897 23,862 +472 0.00% 4,101,811
2012-09-03 2012-08-30 172.416 23,390 +241 0.00% 4,032,801
2012-08-29 2012-08-27 173.245 23,149 -241 0.00% 4,010,449
2012-08-28 2012-08-24 172.208 23,390 +1,206 0.00% 4,027,951
2012-08-23 2012-08-21 171.794 22,184 -241 0.00% 3,811,068
2012-08-22 2012-08-20 170.757 22,425 +1,205 0.00% 3,829,220
2012-08-21 2012-08-17 173.452 21,220 +483 0.00% 3,680,659
2012-08-16 2012-08-14 191.907 20,737 -724 0.00% 3,979,574
2012-08-15 2012-08-13 187.864 21,461 +241 0.00% 4,031,739
2012-08-13 2012-08-09 186.930 21,220 -241 0.00% 3,966,664
2012-08-10 2012-08-08 184.857 21,461 -241 0.00% 3,967,214
2012-08-09 2012-08-07 184.546 21,702 +241 0.00% 4,005,014
2012-08-08 2012-08-06 185.997 21,461 -241 0.00% 3,991,689
2012-08-07 2012-08-03 182.472 21,702 +241 0.00% 3,960,014
2012-08-03 2012-08-01 185.997 21,461 +241 0.00% 3,991,689
2012-08-02 2012-07-31 188.589 21,220 -241 0.00% 4,001,864
2012-07-30 2012-07-26 181.954 21,461 -241 0.00% 3,904,913
2012-07-25 2012-07-23 178.222 21,702 +241 0.00% 3,867,764
2012-07-24 2012-07-20 182.991 21,461 -241 0.00% 3,927,163
2012-07-13 2012-07-11 179.777 21,702 -241 0.00% 3,901,514
2012-07-11 2012-07-09 176.459 21,943 -241 0.00% 3,872,040
2012-07-06 2012-07-04 178.014 22,184 -241 0.00% 3,949,066
2012-07-04 2012-06-29 175.733 22,425 -241 0.00% 3,940,819
2012-06-07 2012-06-05 159.041 22,666 +241 0.00% 3,604,828
2012-06-01 2012-05-30 164.121 22,425 +241 0.00% 3,680,422
2012-05-23 2012-05-21 170.342 22,184 +482 0.00% 3,778,868
2012-05-22 2012-05-18 176.012 21,702 -241 0.00% 3,819,817
2012-05-21 2012-05-17 178.448 21,943 +461 0.00% 3,915,684
2012-05-15 2012-05-11 184.061 21,482 +236 0.00% 3,953,996
2012-05-07 2012-05-03 188.615 21,246 -944 0.00% 4,007,309
2012-05-04 2012-05-02 185.120 22,190 -236 0.00% 4,107,811
2012-05-02 2012-04-27 177.601 22,426 +236 0.00% 3,982,874
2012-04-27 2012-04-25 179.719 22,190 +236 0.00% 3,987,961
2012-04-25 2012-04-23 179.613 21,954 -944 0.00% 3,943,222
2012-04-24 2012-04-20 185.226 22,898 +472 0.00% 4,241,301
2012-04-20 2012-04-18 181.837 22,426 -472 0.00% 4,077,874
2012-04-18 2012-04-16 181.201 22,898 -236 0.00% 4,149,152
2012-04-17 2012-04-13 179.507 23,134 -472 0.00% 4,152,715
2012-03-23 2012-03-21 176.118 23,606 +472 0.00% 4,157,444
2012-03-16 2012-03-14 178.342 23,134 -472 0.00% 4,125,766
2012-03-14 2012-03-12 185.226 23,606 -709 0.00% 4,372,441
2012-03-09 2012-03-07 168.811 24,315 +237 0.00% 4,104,633
2012-03-06 2012-03-02 173.047 24,078 -237 0.00% 4,166,623
2012-03-02 2012-02-29 175.483 24,315 -708 0.00% 4,266,861
2012-03-01 2012-02-28 173.682 25,023 -472 0.00% 4,346,052
2012-02-29 2012-02-27 171.988 25,495 -472 0.00% 4,384,830
2012-02-28 2012-02-24 172.517 25,967 +708 0.00% 4,479,758
2012-02-27 2012-02-23 171.988 25,259 -236 0.00% 4,344,241
2012-02-24 2012-02-22 172.941 25,495 -472 0.00% 4,409,130
2012-02-22 2012-02-20 170.823 25,967 -236 0.00% 4,435,758
2012-02-21 2012-02-17 173.153 26,203 -472 0.00% 4,537,123
2012-02-20 2012-02-16 172.517 26,675 -1,180 0.00% 4,601,901
2012-02-17 2012-02-15 172.094 27,855 -237 0.00% 4,793,671
2012-02-15 2012-02-13 169.023 28,092 -4,957 0.00% 4,748,181
2012-02-13 2012-02-09 165.210 33,049 +472 0.00% 5,460,025
2012-02-03 2012-02-01 168.811 32,577 -472 0.00% 5,499,347
2012-02-02 2012-01-31 167.964 33,049 -1,180 0.00% 5,551,026
2012-01-31 2012-01-27 167.328 34,229 -472 0.00% 5,727,473
2012-01-30 2012-01-26 164.257 34,701 -472 0.00% 5,699,878
2012-01-27 2012-01-20 162.457 35,173 -1,417 0.00% 5,714,083
2012-01-20 2012-01-18 159.703 36,590 +1,889 0.00% 5,843,533
2012-01-19 2012-01-17 160.974 34,701 -472 0.00% 5,585,953
2012-01-18 2012-01-16 158.962 35,173 +472 0.00% 5,591,159
2012-01-11 2012-01-09 163.092 34,701 -1,417 0.00% 5,659,453
2012-01-10 2012-01-06 160.127 36,118 +1,417 0.00% 5,783,453
2012-01-05 2012-01-03 163.304 34,701 -708 0.00% 5,666,803
2011-12-30 2011-12-28 157.903 35,409 -473 0.00% 5,591,174
2011-12-20 2011-12-16 155.890 35,882 +473 0.00% 5,593,662
2011-12-19 2011-12-15 155.361 35,409 +472 0.00% 5,501,176
2011-12-16 2011-12-14 158.962 34,937 -945 0.00% 5,553,644
2011-12-14 2011-12-12 159.597 35,882 -1,416 0.00% 5,726,663
2011-12-12 2011-12-08 160.021 37,298 -4,249 0.00% 5,968,453
2011-12-09 2011-12-07 160.762 41,547 +4,249 0.00% 6,679,180
2011-12-07 2011-12-05 160.762 37,298 +1,416 0.00% 5,996,103
2011-12-05 2011-12-01 161.080 35,882 -944 0.00% 5,779,864
2011-11-28 2011-11-24 158.432 36,826 -944 0.00% 5,834,423
2011-11-24 2011-11-22 160.974 37,770 +472 0.00% 6,079,982
2011-11-23 2011-11-21 161.715 37,298 -1,180 0.00% 6,031,653
2011-11-22 2011-11-18 160.656 38,478 +472 0.00% 6,181,727
2011-11-21 2011-11-17 162.245 38,006 -236 0.00% 6,166,272
2011-11-16 2011-11-14 162.139 38,242 -472 0.00% 6,200,512
2011-11-04 2011-11-02 161.927 38,714 -2,833 0.00% 6,268,841
2011-11-03 2011-11-01 159.068 41,547 -1,417 0.00% 6,608,781
2011-11-02 2011-10-31 158.114 42,964 -2,360 0.00% 6,793,229
2011-11-01 2011-10-28 158.114 45,324 +4,957 0.00% 7,166,379
2011-10-31 2011-10-27 161.186 40,367 +472 0.00% 6,506,581
2011-10-21 2011-10-19 161.397 39,895 -944 0.00% 6,438,952
2011-10-18 2011-10-14 159.703 40,839 -944 0.00% 6,522,111
2011-10-17 2011-10-13 155.467 41,783 +944 0.00% 6,495,871
2011-10-13 2011-10-11 155.467 40,839 -2,833 0.00% 6,349,111
2011-10-12 2011-10-10 155.043 43,672 -236 0.00% 6,771,048
2011-10-11 2011-10-07 156.102 43,908 +1,181 0.00% 6,854,138
2011-10-10 2011-10-06 161.609 42,727 -1,889 0.00% 6,905,079
2011-10-06 2011-10-03 159.279 44,616 -1,652 0.00% 7,106,409
2011-10-04 2011-09-30 163.304 46,268 -473 0.00% 7,555,737
2011-09-30 2011-09-27 164.469 46,741 -472 0.00% 7,687,430
2011-09-28 2011-09-26 160.127 47,213 +472 0.00% 7,560,058
2011-09-27 2011-09-23 159.809 46,741 +945 0.00% 7,469,628
2011-09-26 2011-09-22 164.363 45,796 -708 0.00% 7,527,157
2011-09-23 2011-09-21 169.023 46,504 -237 0.00% 7,860,224
2011-09-22 2011-09-20 169.764 46,741 -236 0.00% 7,934,933
2011-09-20 2011-09-16 167.858 46,977 -236 0.00% 7,885,446
2011-09-19 2011-09-15 169.340 47,213 -708 0.00% 7,995,061
2011-09-16 2011-09-14 169.234 47,921 -708 0.00% 8,109,879
2011-09-15 2011-09-12 164.892 48,629 +708 0.00% 8,018,547
2011-09-14 2011-09-09 168.281 47,921 -472 0.00% 8,064,204
2011-09-12 2011-09-08 169.446 48,393 -236 0.00% 8,200,008
2011-09-09 2011-09-07 174.766 48,629 -3,541 0.00% 8,498,679
2011-09-08 2011-09-06 172.821 52,170 +787 0.00% 9,016,093
2011-09-05 2011-09-01 172.713 51,383 -2,314 0.00% 8,874,532
2011-09-02 2011-08-31 170.661 53,697 -926 0.00% 9,163,991
2011-09-01 2011-08-30 169.797 54,623 -1,157 0.00% 9,274,823
2011-08-31 2011-08-29 168.393 55,780 +463 0.00% 9,392,954
2011-08-29 2011-08-25 169.905 55,317 +3,703 0.00% 9,398,637
2011-08-26 2011-08-24 167.745 51,614 -231 0.00% 8,657,979
2011-08-25 2011-08-23 169.797 51,845 -3,009 0.00% 8,803,127
2011-08-24 2011-08-22 168.501 54,854 -1,158 0.00% 9,242,947
2011-08-23 2011-08-19 163.748 56,012 -694 0.00% 9,171,869
2011-08-22 2011-08-18 162.344 56,706 -1,157 0.00% 9,205,885
2011-08-19 2011-08-17 163.316 57,863 -695 0.00% 9,449,967
2011-08-18 2011-08-16 161.372 58,558 +463 0.00% 9,449,621
2011-08-15 2011-08-11 159.860 58,095 +2,778 0.00% 9,287,055
2011-08-12 2011-08-10 156.835 55,317 -1,852 0.00% 8,675,665
2011-08-11 2011-08-09 149.491 57,169 +2,778 0.00% 8,546,223
2011-08-09 2011-08-05 160.076 54,391 -232 0.00% 8,706,684
2011-08-08 2011-08-04 166.125 54,623 -463 0.00% 9,074,223
2011-08-05 2011-08-03 162.452 55,086 +926 0.00% 8,948,838
2011-08-04 2011-08-02 165.801 54,160 -926 0.00% 8,979,757
2011-08-01 2011-07-28 167.961 55,086 +695 0.00% 9,252,289
2011-07-28 2011-07-26 168.717 54,391 -2,083 0.00% 9,176,681
2011-07-27 2011-07-25 165.801 56,474 +462 0.00% 9,363,419
2011-07-26 2011-07-22 167.637 56,012 +695 0.00% 9,389,670
2011-07-25 2011-07-21 164.288 55,317 -2,315 0.00% 9,087,939
2011-07-22 2011-07-20 161.048 57,632 -1,851 0.00% 9,281,515
2011-07-21 2011-07-19 156.295 59,483 -232 0.00% 9,296,917
2011-07-15 2011-07-13 156.403 59,715 -20,599 0.00% 9,339,627
2011-07-14 2011-07-12 154.459 80,314 +21,294 0.00% 12,405,231
2011-07-13 2011-07-11 157.592 59,020 +462 0.00% 9,301,051
2011-07-12 2011-07-08 159.428 58,558 +695 0.00% 9,335,770
2011-07-07 2011-07-05 157.051 57,863 +231 0.00% 9,087,468
2011-07-05 2011-06-30 155.539 57,632 +463 0.00% 8,964,039
2011-06-30 2011-06-28 155.215 57,169 -463 0.00% 8,873,499
2011-06-29 2011-06-27 155.431 57,632 +463 0.00% 8,957,814
2011-06-28 2011-06-24 158.132 57,169 -1,157 0.00% 9,040,225
2011-06-27 2011-06-23 150.895 58,326 -232 0.00% 8,801,084
2011-06-23 2011-06-21 150.463 58,558 -231 0.00% 8,810,791
2011-06-20 2011-06-16 150.787 58,789 -463 0.00% 8,864,598
2011-06-17 2011-06-15 151.759 59,252 -231 0.00% 8,992,012
2011-06-15 2011-06-13 152.191 59,483 -463 0.00% 9,052,768
2011-06-14 2011-06-10 150.895 59,946 -1,389 0.00% 9,045,533
2011-06-08 2011-06-03 151.435 61,335 +926 0.00% 9,288,251
2011-06-07 2011-06-02 153.055 60,409 -926 0.00% 9,245,897
2011-06-02 2011-05-31 153.487 61,335 +1,389 0.00% 9,414,126
2011-06-01 2011-05-30 151.003 59,946 -232 0.00% 9,052,008
2011-05-26 2011-05-24 149.707 60,178 -926 0.00% 9,009,040
2011-05-23 2011-05-19 149.058 61,104 +232 0.00% 9,108,068
2011-05-18 2011-05-16 150.787 60,872 -9,027 0.00% 9,178,687
2011-05-17 2011-05-13 153.055 69,899 +9,258 0.00% 10,698,388
2011-05-16 2011-05-12 159.607 60,641 -231 0.00% 9,678,744
2011-05-13 2011-05-11 159.607 60,872 +1,345 0.00% 9,715,613
2011-05-05 2011-05-03 157.398 59,527 +453 0.00% 9,369,440
2011-05-04 2011-04-29 157.730 59,074 +226 0.00% 9,317,714
2011-05-03 2011-04-28 157.730 58,848 -452 0.00% 9,282,067
2011-04-29 2011-04-27 158.061 59,300 +226 0.00% 9,373,011
2011-04-28 2011-04-26 159.055 59,074 +226 0.00% 9,396,014
2011-04-27 2011-04-21 158.945 58,848 +1,585 0.00% 9,353,568
2011-04-26 2011-04-20 160.380 57,263 +226 0.00% 9,183,865
2011-04-21 2011-04-19 159.165 57,037 +2,716 0.00% 9,078,319
2011-04-18 2011-04-14 161.264 54,321 -2,263 0.00% 8,760,026
2011-04-12 2011-04-08 162.810 56,584 -906 0.00% 9,212,467
2011-04-11 2011-04-07 163.142 57,490 -226 0.00% 9,379,023
2011-04-08 2011-04-06 163.363 57,716 -226 0.00% 9,428,643
2011-04-07 2011-04-04 162.700 57,942 -453 0.00% 9,427,163
2011-04-06 2011-04-01 160.712 58,395 -2,263 0.00% 9,384,766
2011-04-01 2011-03-30 158.724 60,658 -453 0.00% 9,627,857
2011-03-30 2011-03-28 156.846 61,111 -1,358 0.00% 9,585,009
2011-03-28 2011-03-24 154.858 62,469 +905 0.00% 9,673,806
2011-03-25 2011-03-23 154.968 61,564 -905 0.00% 9,540,460
2011-03-22 2011-03-18 154.305 62,469 +453 0.00% 9,639,306
2011-03-21 2011-03-17 152.870 62,016 +1,358 0.00% 9,480,356
2011-03-18 2011-03-16 156.956 60,658 -227 0.00% 9,520,658
2011-03-17 2011-03-15 159.607 60,885 +453 0.00% 9,717,688
2011-03-11 2011-03-09 166.676 60,432 -226 0.00% 10,072,586
2011-03-08 2011-03-04 164.799 60,658 -453 0.00% 9,996,356
2011-03-07 2011-03-03 162.810 61,111 -453 0.00% 9,949,509
2011-03-04 2011-03-02 162.921 61,564 +453 0.00% 10,030,063
2011-03-03 2011-03-01 165.130 61,111 -226 0.00% 10,091,260
2011-03-02 2011-02-28 161.375 61,337 +226 0.00% 9,898,230
2011-03-01 2011-02-25 161.043 61,111 -679 0.00% 9,841,509
2011-02-28 2011-02-24 158.834 61,790 -453 0.00% 9,814,358
2011-02-24 2011-02-22 160.160 62,243 +906 0.00% 9,968,810
2011-02-23 2011-02-21 163.031 61,337 -9,054 0.00% 9,999,855
2011-02-21 2011-02-17 162.258 70,391 +8,601 0.00% 11,421,515
2011-02-18 2011-02-16 163.694 61,790 +453 0.00% 10,114,658
2011-02-17 2011-02-15 162.258 61,337 -453 0.00% 9,952,430
2011-02-16 2011-02-14 163.584 61,790 +453 0.00% 10,107,833
2011-02-15 2011-02-11 161.375 61,337 +452 0.00% 9,898,230
2011-02-11 2011-02-09 165.351 60,885 +679 0.00% 10,067,390
2011-02-10 2011-02-08 168.333 60,206 -1,131 0.00% 10,134,668
2011-01-28 2011-01-26 168.554 61,337 +226 0.00% 10,338,603
2011-01-27 2011-01-25 169.880 61,111 -226 0.00% 10,381,510
2011-01-26 2011-01-24 170.211 61,337 +1,358 0.00% 10,440,228
2011-01-25 2011-01-21 171.095 59,979 +905 0.00% 10,262,081
2011-01-24 2011-01-20 170.763 59,074 +679 0.00% 10,087,665
2011-01-21 2011-01-19 174.187 58,395 -453 0.00% 10,171,667
2011-01-17 2011-01-13 172.530 58,848 +906 0.00% 10,153,074
2011-01-14 2011-01-12 172.972 57,942 +1,584 0.00% 10,022,361
2011-01-13 2011-01-11 169.880 56,358 -13,580 0.00% 9,574,072
2011-01-12 2011-01-10 168.885 69,938 +453 0.00% 11,811,512
2011-01-11 2011-01-07 170.100 69,485 +13,580 0.00% 11,819,431
2010-12-23 2010-12-21 170.542 55,905 +226 0.00% 9,534,167
2010-12-17 2010-12-15 170.211 55,679 +226 0.00% 9,477,174
2010-12-15 2010-12-13 171.978 55,453 -226 0.00% 9,536,707
2010-12-14 2010-12-10 171.978 55,679 -226 0.00% 9,575,574
2010-12-10 2010-12-08 171.536 55,905 +905 0.00% 9,589,742
2010-12-08 2010-12-06 172.751 55,000 +453 0.00% 9,501,326
2010-12-03 2010-12-01 172.530 54,547 -453 0.00% 9,411,020
2010-12-02 2010-11-30 171.095 55,000 +679 0.00% 9,410,201
2010-12-01 2010-11-29 172.862 54,321 -453 0.00% 9,390,028
2010-11-30 2010-11-26 172.751 54,774 -452 0.00% 9,462,285
2010-11-29 2010-11-25 172.530 55,226 -227 0.00% 9,528,168
2010-11-26 2010-11-24 171.315 55,453 +453 0.00% 9,499,957
2010-11-25 2010-11-23 171.868 55,000 -679 0.00% 9,452,726
2010-11-22 2010-11-18 171.978 55,679 +226 0.00% 9,575,574
2010-11-19 2010-11-17 172.089 55,453 +227 0.00% 9,542,832
2010-11-18 2010-11-16 173.083 55,226 +226 0.00% 9,558,668
2010-11-17 2010-11-15 175.402 55,000 -905 0.00% 9,647,127
2010-11-16 2010-11-12 175.292 55,905 +1,131 0.00% 9,799,691
2010-11-12 2010-11-10 179.158 54,774 +679 0.00% 9,813,188
2010-11-11 2010-11-09 180.594 54,095 +227 0.00% 9,769,215
2010-11-10 2010-11-08 182.692 53,868 +226 0.00% 9,841,270
2010-11-09 2010-11-05 181.809 53,642 -226 0.00% 9,752,581
2010-11-08 2010-11-04 179.710 53,868 +1,358 0.00% 9,680,621
2010-11-05 2010-11-03 175.844 52,510 +226 0.00% 9,233,575
2010-11-04 2010-11-02 174.850 52,284 -226 0.00% 9,141,859
2010-11-02 2010-10-29 174.408 52,510 +453 0.00% 9,158,175
2010-10-29 2010-10-27 174.408 52,057 +226 0.00% 9,079,168
2010-10-28 2010-10-26 176.949 51,831 +905 0.00% 9,171,427
2010-10-26 2010-10-22 177.611 50,926 +227 0.00% 9,045,038
2010-10-25 2010-10-21 178.937 50,699 +452 0.00% 9,071,920
2010-10-22 2010-10-20 181.698 50,247 -1,131 0.00% 9,129,791
2010-10-19 2010-10-15 184.128 51,378 +905 0.00% 9,460,141
2010-10-18 2010-10-14 184.128 50,473 -905 0.00% 9,293,505
2010-10-15 2010-10-13 181.036 51,378 +452 0.00% 9,301,242
2010-10-14 2010-10-12 179.489 50,926 -905 0.00% 9,140,664
2010-10-13 2010-10-11 181.477 51,831 +679 0.00% 9,406,151
2010-10-08 2010-10-06 180.815 51,152 -2,943 0.00% 9,249,028
2010-10-07 2010-10-05 177.832 54,095 -226 0.00% 9,619,839
2010-10-06 2010-10-04 177.390 54,321 -453 0.00% 9,636,029
2010-10-04 2010-09-29 176.286 54,774 -3,621 0.00% 9,655,886
2010-09-30 2010-09-28 175.292 58,395 -453 0.00% 10,236,168
2010-09-29 2010-09-27 177.611 58,848 +1,358 0.00% 10,452,076
2010-09-28 2010-09-24 176.949 57,490 -1,358 0.00% 10,172,779
2010-09-27 2010-09-22 176.286 58,848 -679 0.00% 10,374,075
2010-09-24 2010-09-21 175.623 59,527 +1,358 0.00% 10,454,323
2010-09-22 2010-09-20 175.402 58,169 +1,132 0.00% 10,202,977
2010-09-21 2010-09-17 174.077 57,037 +2,942 0.00% 9,928,821
2010-09-20 2010-09-16 171.868 54,095 +680 0.00% 9,297,186
2010-09-16 2010-09-14 172.089 53,415 +226 0.00% 9,192,116
2010-09-15 2010-09-13 171.868 53,189 +905 0.00% 9,141,474
2010-09-14 2010-09-10 168.996 52,284 +1,811 0.00% 8,835,783
2010-09-13 2010-09-09 171.095 50,473 +2,490 0.00% 8,635,656
2010-09-10 2010-09-08 177.485 47,983 +7,016 0.00% 8,516,277
2010-09-09 2010-09-07 184.459 40,967 +736 0.00% 7,556,721
2010-09-08 2010-09-06 182.884 40,231 +444 0.00% 7,357,610
2010-09-07 2010-09-03 182.322 39,787 +889 0.00% 7,254,034
2010-09-01 2010-08-30 181.422 38,898 -1,778 0.00% 7,056,950
2010-08-30 2010-08-26 181.984 40,676 -889 0.00% 7,402,393
2010-08-27 2010-08-25 179.510 41,565 +889 0.00% 7,461,326
2010-08-23 2010-08-19 183.896 40,676 -1,333 0.00% 7,480,168
2010-08-18 2010-08-16 188.283 42,009 -889 0.00% 7,909,575
2010-08-13 2010-08-11 184.684 42,898 +1,778 0.00% 7,922,561
2010-08-12 2010-08-10 184.121 41,120 -223 0.00% 7,571,068
2010-08-10 2010-08-06 185.021 41,343 -1,333 0.00% 7,649,328
2010-08-09 2010-08-05 184.459 42,676 -2,001 0.00% 7,871,961
2010-08-06 2010-08-04 182.659 44,677 -444 0.00% 8,160,662
2010-08-03 2010-07-30 176.698 45,121 -222 0.00% 7,972,789
2010-07-30 2010-07-28 177.935 45,343 -445 0.00% 8,068,115
2010-07-20 2010-07-16 173.324 45,788 +445 0.00% 7,936,147
2010-07-12 2010-07-08 175.798 45,343 -445 0.00% 7,971,216
2010-07-02 2010-06-29 174.673 45,788 -889 0.00% 7,997,947
2010-06-28 2010-06-24 178.498 46,677 -445 0.00% 8,331,731
2010-06-25 2010-06-23 179.285 47,122 -444 0.00% 8,448,263
2010-06-14 2010-06-10 173.099 47,566 -445 0.00% 8,233,616
2010-06-11 2010-06-09 171.412 48,011 -444 0.00% 8,229,645
2010-06-10 2010-06-08 169.275 48,455 -445 0.00% 8,202,202
2010-06-08 2010-06-04 166.125 48,900 -889 0.00% 8,123,529
2010-06-02 2010-05-31 165.788 49,789 -1,111 0.00% 8,254,414
2010-05-28 2010-05-26 163.651 50,900 -223 0.00% 8,329,830
2010-05-27 2010-05-25 161.851 51,123 +1,112 0.00% 8,274,323
2010-05-26 2010-05-24 166.913 50,011 -889 0.00% 8,347,469
2010-05-25 2010-05-20 167.925 50,900 -3,334 0.00% 8,547,379
2010-05-12 2010-05-10 171.187 54,234 +444 0.00% 9,284,140
2010-05-11 2010-05-07 167.250 53,790 +2,223 0.00% 8,996,382
2010-05-06 2010-05-04 175.698 51,567 +994 0.00% 9,060,202
2010-04-28 2010-04-26 181.891 50,573 -872 0.00% 9,198,757
2010-04-23 2010-04-21 181.088 51,445 -218 0.00% 9,316,065
2010-04-21 2010-04-19 178.106 51,663 -436 0.00% 9,201,493
2010-04-20 2010-04-16 180.973 52,099 +1,308 0.00% 9,428,522
2010-04-19 2010-04-15 184.987 50,791 +436 0.00% 9,395,683
2010-04-15 2010-04-13 182.235 50,355 -1,744 0.00% 9,176,429
2010-04-14 2010-04-12 180.285 52,099 +2,180 0.00% 9,392,672
2010-04-13 2010-04-09 181.891 49,919 -3,488 0.00% 9,079,800
2010-04-12 2010-04-08 178.335 53,407 -3,924 0.00% 9,524,360
2010-03-24 2010-03-22 172.601 57,331 +218 0.00% 9,895,397
2010-03-22 2010-03-18 175.239 57,113 -436 0.00% 10,008,421
2010-03-16 2010-03-12 173.060 57,549 -654 0.00% 9,959,425
2010-03-15 2010-03-11 172.831 58,203 +1,090 0.00% 10,059,256
2010-03-10 2010-03-08 169.619 57,113 +436 0.00% 9,687,470
2010-03-09 2010-03-05 167.326 56,677 +218 0.00% 9,483,516
2010-03-08 2010-03-04 167.096 56,459 +1,526 0.00% 9,434,089
2010-03-01 2010-02-25 175.354 54,933 -1,308 0.00% 9,632,700
2010-02-26 2010-02-24 175.698 56,241 -1,308 0.00% 9,881,412
2010-02-23 2010-02-19 170.881 57,549 -218 0.00% 9,834,024
2010-02-09 2010-02-05 169.390 57,767 -30,518 0.00% 9,785,151
2010-02-08 2010-02-04 171.110 88,285 +872 0.00% 15,106,469
2010-02-05 2010-02-03 175.468 87,413 +30,300 0.00% 15,338,210
2010-02-04 2010-02-02 173.060 57,113 -2,180 0.00% 9,883,970
2010-01-29 2010-01-27 169.505 59,293 +2,180 0.00% 10,050,440
2010-01-27 2010-01-25 172.257 57,113 -2,180 0.00% 9,838,120
2010-01-26 2010-01-22 170.881 59,293 +2,180 0.00% 10,132,041
2010-01-22 2010-01-20 175.354 57,113 +436 0.00% 10,014,971
2010-01-21 2010-01-19 178.106 56,677 +218 0.00% 10,094,517
2010-01-20 2010-01-18 176.386 56,459 -872 0.00% 9,958,565
2010-01-18 2010-01-14 182.120 57,331 -10,245 0.00% 10,441,124
2010-01-15 2010-01-13 177.418 67,576 -3,706 0.00% 11,989,195
2010-01-14 2010-01-12 175.812 71,282 -436 0.00% 12,532,256
2010-01-12 2010-01-08 170.766 71,718 -2,834 0.00% 12,247,011
2010-01-08 2010-01-06 168.358 74,552 +2,180 0.00% 12,551,412
2010-01-06 2010-01-04 165.949 72,372 +1,526 0.00% 12,010,092
2010-01-04 2009-12-29 159.756 70,846 +2,180 0.00% 11,318,104
2009-12-29 2009-12-24 159.642 68,666 -654 0.00% 10,961,960
2009-12-23 2009-12-21 160.674 69,320 -436 0.00% 11,137,915
2009-12-22 2009-12-18 163.541 69,756 -436 0.00% 11,407,969
2009-12-17 2009-12-15 164.459 70,192 -654 0.00% 11,543,672
2009-12-16 2009-12-14 163.656 70,846 +1,744 0.00% 11,594,353
2009-12-15 2009-12-11 161.362 69,102 +654 0.00% 11,150,438
2009-12-11 2009-12-09 164.229 68,448 +218 0.00% 11,241,157
2009-12-10 2009-12-08 165.949 68,230 -218 0.00% 11,322,729
2009-12-09 2009-12-07 167.555 68,448 +436 0.00% 11,468,806
2009-12-08 2009-12-04 169.963 68,012 -436 0.00% 11,559,551
2009-12-04 2009-12-02 169.390 68,448 -2,180 0.00% 11,594,405
2009-12-02 2009-11-30 166.523 70,628 -7,412 0.00% 11,761,176
2009-12-01 2009-11-27 164.573 78,040 +11,554 0.00% 12,843,293
2009-11-30 2009-11-26 170.537 66,486 -218 0.00% 11,338,312
2009-11-27 2009-11-25 172.601 66,704 +872 0.00% 11,513,188
2009-11-26 2009-11-24 172.486 65,832 -1,308 0.00% 11,355,130
2009-11-25 2009-11-23 175.698 67,140 -436 0.00% 11,796,341
2009-11-24 2009-11-20 175.812 67,576 -2,180 0.00% 11,880,695
2009-11-23 2009-11-19 177.647 69,756 +436 0.00% 12,391,966
2009-11-20 2009-11-18 174.665 69,320 -1,526 0.00% 12,107,812
2009-11-17 2009-11-13 169.161 70,846 +1,090 0.00% 11,984,353
2009-11-13 2009-11-11 173.060 69,756 -654 0.00% 12,071,967
2009-11-12 2009-11-10 168.243 70,410 -8,720 0.00% 11,845,999
2009-11-11 2009-11-09 168.243 79,130 +8,938 0.00% 13,313,079
2009-11-10 2009-11-06 169.505 70,192 -436 0.00% 11,897,872
2009-11-05 2009-11-03 166.408 70,628 +872 0.00% 11,753,076
2009-11-04 2009-11-02 169.275 69,756 +654 0.00% 11,807,968
2009-11-03 2009-10-30 169.734 69,102 +1,308 0.00% 11,728,961
2009-11-02 2009-10-29 169.275 67,794 +1,308 0.00% 11,475,849
2009-10-30 2009-10-28 171.225 66,486 +3,051 0.00% 11,384,062
2009-10-29 2009-10-27 173.748 63,435 +436 0.00% 11,021,705
2009-10-28 2009-10-23 176.156 62,999 -2,833 0.00% 11,097,677
2009-10-27 2009-10-22 175.010 65,832 +872 0.00% 11,521,229
2009-10-23 2009-10-21 177.189 64,960 +1,525 0.00% 11,510,170
2009-10-19 2009-10-15 179.712 63,435 -436 0.00% 11,400,008
2009-10-16 2009-10-14 181.203 63,871 -871 0.00% 11,573,588
2009-10-15 2009-10-13 178.221 64,742 -436 0.00% 11,538,367
2009-10-13 2009-10-09 177.189 65,178 +436 0.00% 11,548,797
2009-10-09 2009-10-07 178.794 64,742 -218 0.00% 11,575,492
2009-10-06 2009-10-02 169.734 64,960 -436 0.00% 11,025,923
2009-10-05 2009-09-30 173.404 65,396 -1,526 0.00% 11,339,926
2009-10-02 2009-09-29 175.124 66,922 +10,463 0.00% 11,719,664
2009-09-30 2009-09-28 173.863 56,459 +1,962 0.00% 9,816,114
2009-09-29 2009-09-25 179.597 54,497 +436 0.00% 9,787,496
2009-09-28 2009-09-24 180.858 54,061 +1,308 0.00% 9,777,391
2009-09-25 2009-09-23 185.561 52,753 -436 0.00% 9,788,878
2009-09-23 2009-09-21 179.826 53,189 +654 0.00% 9,564,783
2009-09-22 2009-09-18 178.794 52,535 +1,090 0.00% 9,392,951
2009-09-21 2009-09-17 180.056 51,445 +4,142 0.00% 9,262,966
2009-09-15 2009-09-11 186.636 47,303 +436 0.00% 8,828,462
2009-09-14 2009-09-10 185.703 46,867 +788 0.00% 8,703,353
2009-09-10 2009-09-08 185.703 46,079 +214 0.00% 8,557,019
2009-09-09 2009-09-07 180.687 45,865 +858 0.00% 8,287,227
2009-09-08 2009-09-04 180.921 45,007 -858 0.00% 8,142,697
2009-09-02 2009-08-31 175.905 45,865 +493 0.00% 8,067,875
2009-09-01 2009-08-28 181.154 45,372 +858 0.00% 8,219,318
2009-08-28 2009-08-26 183.837 44,514 +428 0.00% 8,183,314
2009-08-27 2009-08-25 183.604 44,086 +643 0.00% 8,094,347
2009-08-25 2009-08-21 186.636 43,443 -1,286 0.00% 8,108,046
2009-08-24 2009-08-20 193.285 44,729 -3,857 0.00% 8,645,460
2009-08-21 2009-08-19 193.752 48,586 -2,144 0.00% 9,413,631
2009-08-20 2009-08-18 196.668 50,730 +8,145 0.00% 9,976,974
2009-08-19 2009-08-17 195.968 42,585 +857 0.00% 8,345,307
2009-08-18 2009-08-14 207.050 41,728 +428 0.00% 8,639,773
2009-08-17 2009-08-13 207.750 41,300 +858 0.00% 8,580,061
2009-08-14 2009-08-12 204.833 40,442 -643 0.00% 8,283,875
2009-08-13 2009-08-11 212.999 41,085 +4,286 0.00% 8,751,056
2009-08-12 2009-08-10 213.582 36,799 -4,715 0.00% 7,859,606
2009-08-11 2009-08-07 206.583 41,514 +214 0.00% 8,576,094
2009-08-10 2009-08-06 203.200 41,300 -2,357 0.00% 8,392,176
2009-08-07 2009-08-05 189.086 43,657 +429 0.00% 8,254,928
2009-08-06 2009-08-04 189.203 43,228 -858 0.00% 8,178,853
2009-08-04 2009-07-31 189.903 44,086 +3,644 0.00% 8,372,044
2009-08-03 2009-07-30 190.019 40,442 +428 0.00% 7,684,756
2009-07-30 2009-07-28 195.035 40,014 -428 0.00% 7,804,133
2009-07-29 2009-07-27 187.453 40,442 -1,286 0.00% 7,580,972
2009-07-28 2009-07-24 179.871 41,728 +428 0.00% 7,505,651
2009-07-27 2009-07-23 178.238 41,300 +1,286 0.00% 7,361,220
2009-07-23 2009-07-21 179.871 40,014 +643 0.00% 7,197,352
2009-07-22 2009-07-20 184.537 39,371 -1,071 0.00% 7,265,397
2009-07-21 2009-07-17 178.704 40,442 -858 0.00% 7,227,162
2009-07-17 2009-07-15 174.272 41,300 -2,143 0.00% 7,197,423
2009-07-14 2009-07-10 172.289 43,443 +2,786 0.00% 7,484,740
2009-07-10 2009-07-08 172.289 40,657 +858 0.00% 7,004,743
2009-07-06 2009-07-02 177.655 39,799 +857 0.00% 7,070,473
2009-07-02 2009-06-29 184.303 38,942 -429 0.00% 7,177,145
2009-06-30 2009-06-26 183.604 39,371 -428 0.00% 7,228,656
2009-06-29 2009-06-25 179.638 39,799 -215 0.00% 7,149,395
2009-06-25 2009-06-23 174.155 40,014 +643 0.00% 6,968,642
2009-06-19 2009-06-17 180.104 39,371 +858 0.00% 7,090,880
2009-06-18 2009-06-16 181.504 38,513 +428 0.00% 6,990,260
2009-06-16 2009-06-12 190.136 38,085 -3,429 0.00% 7,241,324
2009-06-15 2009-06-11 193.869 41,514 -857 0.00% 8,048,260
2009-06-12 2009-06-10 193.519 42,371 +2,143 0.00% 8,199,578
2009-06-11 2009-06-09 185.120 40,228 -2,143 0.00% 7,447,007
2009-06-10 2009-06-08 185.003 42,371 +2,572 0.00% 7,838,777
2009-06-08 2009-06-04 182.787 39,799 -858 0.00% 7,274,741
2009-06-05 2009-06-03 183.487 40,657 -428 0.00% 7,460,028
2009-06-04 2009-06-02 180.104 41,085 +428 0.00% 7,399,579
2009-06-03 2009-06-01 187.336 40,657 -4,929 0.00% 7,616,532
2009-06-02 2009-05-29 176.605 45,586 -643 0.00% 8,050,702
2009-06-01 2009-05-27 174.388 46,229 -3,000 0.00% 8,061,801
2009-05-27 2009-05-25 168.089 49,229 +428 0.00% 8,274,874
2009-05-25 2009-05-21 175.415 48,801 +1,145 0.00% 8,560,446
2009-05-22 2009-05-20 177.437 47,656 -420 0.00% 8,455,943
2009-05-21 2009-05-19 176.367 48,076 -3,364 0.00% 8,479,009
2009-05-19 2009-05-15 171.729 51,440 +3,364 0.00% 8,833,723
2009-05-18 2009-05-14 173.988 48,076 -421 0.00% 8,364,660
2009-05-14 2009-05-12 181.600 48,497 -1,051 0.00% 8,807,032
2009-05-13 2009-05-11 179.102 49,548 -210 0.00% 8,874,150
2009-05-12 2009-05-08 181.362 49,758 +841 0.00% 9,024,194
2009-05-11 2009-05-07 176.605 48,917 -1,682 0.00% 8,638,969
2009-05-08 2009-05-06 175.534 50,599 +210 0.00% 8,881,860
2009-05-07 2009-05-05 173.869 50,389 -1,681 0.00% 8,761,102
2009-05-06 2009-05-04 172.323 52,070 +1,051 0.00% 8,972,875
2009-05-05 2009-04-30 160.074 51,019 +420 0.00% 8,166,814
2009-05-04 2009-04-29 161.263 50,599 -2,102 0.00% 8,159,758
2009-04-30 2009-04-28 157.577 52,701 +420 0.00% 8,304,441
2009-04-29 2009-04-27 159.955 52,281 -4,204 0.00% 8,362,609
2009-04-28 2009-04-24 164.355 56,485 +6,307 0.00% 9,283,609
2009-04-24 2009-04-22 163.047 50,178 -2,943 0.00% 8,181,378
2009-04-23 2009-04-21 167.685 53,121 -211 0.00% 8,907,606
2009-04-21 2009-04-17 176.010 53,332 +6,097 0.00% 9,386,966
2009-04-20 2009-04-16 176.367 47,235 -1,262 0.00% 8,330,685
2009-04-17 2009-04-15 173.988 48,497 -420 0.00% 8,437,909
2009-04-16 2009-04-14 166.020 48,917 -1,682 0.00% 8,121,213
2009-04-14 2009-04-08 159.479 50,599 +2,313 0.00% 8,069,495
2009-04-09 2009-04-07 165.307 48,286 -2,313 0.00% 7,981,999
2009-04-08 2009-04-06 166.972 50,599 -1,471 0.00% 8,448,599
2009-04-06 2009-04-02 162.452 52,070 +1,261 0.00% 8,458,901
2009-04-03 2009-04-01 156.149 50,809 +1,261 0.00% 7,933,796
2009-04-01 2009-03-30 158.766 49,548 +210 0.00% 7,866,527
2009-03-31 2009-03-27 165.663 49,338 +2,103 0.00% 8,173,504
2009-03-30 2009-03-26 166.020 47,235 -1,892 0.00% 7,841,966
2009-03-27 2009-03-25 159.479 49,127 -841 0.00% 7,834,741
2009-03-26 2009-03-24 159.955 49,968 -1,472 0.00% 7,992,633
2009-03-25 2009-03-23 157.458 51,440 +211 0.00% 8,099,619
2009-03-24 2009-03-20 150.084 51,229 +2,732 0.00% 7,688,664
2009-03-23 2009-03-19 158.647 48,497 +631 0.00% 7,693,897
2009-03-18 2009-03-16 165.545 47,866 -420 0.00% 7,923,955
2009-03-17 2009-03-13 161.025 48,286 -1,262 0.00% 7,775,271
2009-03-16 2009-03-12 156.625 49,548 -1,261 0.00% 7,760,461
2009-03-13 2009-03-11 155.555 50,809 +841 0.00% 7,903,583
2009-03-12 2009-03-10 152.463 49,968 +2,102 0.00% 7,618,257
2009-03-11 2009-03-09 149.846 47,866 +420 0.00% 7,172,546
2009-03-09 2009-03-05 158.052 47,446 -1,892 0.00% 7,498,946
2009-03-06 2009-03-04 161.025 49,338 +2,523 0.00% 7,944,670
2009-03-04 2009-03-02 155.436 46,815 +420 0.00% 7,276,730
2009-03-03 2009-02-27 161.739 46,395 +1,052 0.00% 7,503,877
2009-02-27 2009-02-25 167.566 45,343 -1,472 0.00% 7,597,958
2009-02-26 2009-02-24 165.545 46,815 +420 0.00% 7,749,968
2009-02-25 2009-02-23 170.420 46,395 -420 0.00% 7,906,659
2009-02-24 2009-02-20 162.215 46,815 -420 0.00% 7,594,078
2009-02-23 2009-02-19 166.496 47,235 +1,261 0.00% 7,864,436
2009-02-20 2009-02-18 170.064 45,974 +841 0.00% 7,818,510
2009-02-19 2009-02-17 167.923 45,133 +841 0.00% 7,578,871
2009-02-18 2009-02-16 175.653 44,292 -211 0.00% 7,780,033
2009-02-17 2009-02-13 177.675 44,503 -1,261 0.00% 7,907,069
2009-02-16 2009-02-12 172.680 45,764 +1,682 0.00% 7,902,532
2009-02-11 2009-02-09 180.172 44,082 -2,102 0.00% 7,942,360
2009-02-03 2009-01-30 167.685 46,184 -421 0.00% 7,744,374
2009-02-02 2009-01-29 166.496 46,605 -2,102 0.00% 7,759,544
2009-01-23 2009-01-21 164.712 48,707 -420 0.00% 8,022,631
2009-01-22 2009-01-20 166.377 49,127 +3,363 0.00% 8,173,604
2009-01-21 2009-01-19 164.474 45,764 -3,784 0.00% 7,526,998
2009-01-20 2009-01-16 164.593 49,548 -18,919 0.00% 8,155,261
2009-01-19 2009-01-15 167.447 68,467 +25,226 0.00% 11,464,618
2009-01-16 2009-01-14 173.156 43,241 -1,262 0.00% 7,487,430
2009-01-15 2009-01-13 171.729 44,503 +1,682 0.00% 7,642,442
2009-01-14 2009-01-12 174.821 42,821 +421 0.00% 7,485,999
2009-01-13 2009-01-09 179.102 42,400 +420 0.00% 7,593,928
2009-01-12 2009-01-08 180.767 41,980 +420 0.00% 7,588,600
2009-01-09 2009-01-07 186.594 41,560 +841 0.00% 7,754,863
2009-01-06 2009-01-02 193.135 40,719 -1,681 0.00% 7,864,276
2008-12-30 2008-12-24 177.199 42,400 +420 0.00% 7,513,249
2008-12-23 2008-12-19 193.849 41,980 +1,051 0.00% 8,137,775
2008-12-19 2008-12-17 201.460 40,929 -631 0.00% 8,245,561
2008-12-18 2008-12-16 195.038 41,560 -420 0.00% 8,105,784
2008-12-15 2008-12-11 195.871 41,980 -210 0.00% 8,222,648
2008-12-12 2008-12-10 195.633 42,190 -421 0.00% 8,253,745
2008-12-11 2008-12-09 185.524 42,611 +841 0.00% 7,905,366
2008-12-10 2008-12-08 193.611 41,770 -420 0.00% 8,087,132
2008-12-09 2008-12-05 179.578 42,190 -631 0.00% 7,576,386
2008-12-08 2008-12-04 174.107 42,821 -420 0.00% 7,455,444
2008-12-03 2008-12-01 173.037 43,241 -2,733 0.00% 7,482,287
2008-12-02 2008-11-28 169.112 45,974 -210 0.00% 7,774,770
2008-12-01 2008-11-27 165.307 46,184 -421 0.00% 7,634,524
2008-11-28 2008-11-26 163.047 46,605 -1,471 0.00% 7,598,810
2008-11-27 2008-11-25 158.171 48,076 +1,471 0.00% 7,604,236
2008-11-26 2008-11-24 156.982 46,605 +421 0.00% 7,316,141
2008-11-25 2008-11-21 160.550 46,184 +210 0.00% 7,414,826
2008-11-24 2008-11-20 155.793 45,974 +1,892 0.00% 7,162,411
2008-11-20 2008-11-18 157.695 44,082 -841 0.00% 6,951,531
2008-11-19 2008-11-17 163.999 44,923 -210 0.00% 7,367,305
2008-11-18 2008-11-14 161.858 45,133 +420 0.00% 7,305,130
2008-11-17 2008-11-13 156.149 44,713 +210 0.00% 6,981,909
2008-11-12 2008-11-10 170.777 44,503 -2,943 0.00% 7,600,101
2008-11-11 2008-11-07 161.977 47,446 +211 0.00% 7,685,150
2008-11-10 2008-11-06 156.387 47,235 +2,102 0.00% 7,386,953
2008-11-07 2008-11-05 170.302 45,133 -421 0.00% 7,686,221
2008-11-06 2008-11-04 169.826 45,554 -630 0.00% 7,736,248
2008-11-05 2008-11-03 168.399 46,184 -211 0.00% 7,777,328
2008-11-04 2008-10-31 161.263 46,395 -1,261 0.00% 7,481,807
2008-11-03 2008-10-30 161.977 47,656 -8,619 0.00% 7,719,165
2008-10-31 2008-10-29 143.068 56,275 -5,465 0.00% 8,051,129
2008-10-29 2008-10-27 127.964 61,740 -4,625 0.00% 7,900,499
2008-10-28 2008-10-24 136.765 66,365 -9,460 0.00% 9,076,378
2008-10-27 2008-10-23 146.279 75,825 +841 0.00% 11,091,574
2008-10-24 2008-10-22 152.106 74,984 +1,682 0.00% 11,405,512
2008-10-23 2008-10-21 160.669 73,302 +210 0.00% 11,777,329
2008-10-22 2008-10-20 169.112 73,092 -420 0.00% 12,360,757
2008-10-21 2008-10-17 157.220 73,512 -841 0.00% 11,557,538
2008-10-20 2008-10-16 166.020 74,353 +630 0.00% 12,344,104
2008-10-17 2008-10-15 172.204 73,723 +211 0.00% 12,695,424
2008-10-15 2008-10-13 177.913 73,512 -3,574 0.00% 13,078,727
2008-10-14 2008-10-10 157.933 77,086 -210 0.00% 12,174,447
2008-10-13 2008-10-09 165.069 77,296 -1,051 0.00% 12,759,161
2008-10-10 2008-10-08 158.171 78,347 -210 0.00% 12,392,235
2008-10-09 2008-10-06 172.680 78,557 -211 0.00% 13,565,230
2008-10-06 2008-10-02 189.568 78,768 -27,538 0.00% 14,931,856
2008-10-03 2008-09-30 182.908 106,306 -631 0.00% 19,444,186
2008-10-02 2008-09-29 178.389 106,937 +1,892 0.00% 19,076,333
2008-09-30 2008-09-26 185.048 105,045 +14,085 0.00% 19,438,405
2008-09-29 2008-09-25 191.114 90,960 +13,243 0.00% 17,383,690
2008-09-25 2008-09-23 191.470 77,717 +421 0.00% 14,880,501
2008-09-24 2008-09-22 199.795 77,296 -1,261 0.00% 15,443,365
2008-09-23 2008-09-19 199.795 78,557 -4,415 0.00% 15,695,307
2008-09-22 2008-09-18 174.107 82,972 -7,358 0.00% 14,446,022
2008-09-19 2008-09-17 166.972 90,330 +7,568 0.00% 15,082,550
2008-09-18 2008-09-16 170.420 82,762 -2,943 0.00% 14,104,341
2008-09-17 2008-09-12 181.481 85,705 +2,039 0.00% 15,553,794
2008-09-16 2008-09-11 186.387 83,666 +2,943 0.00% 15,594,233
2008-09-12 2008-09-10 196.795 80,723 +3,470 0.00% 15,885,911
2008-09-11 2008-09-09 203.331 77,253 -413 0.00% 15,707,929
2008-09-10 2008-09-08 207.930 77,666 +206 0.00% 16,149,102
2008-09-08 2008-09-04 203.331 77,460 +207 0.00% 15,750,018
2008-09-04 2008-09-02 214.829 77,253 -413 0.00% 16,596,175
2008-09-03 2008-09-01 211.803 77,666 -414 0.00% 16,449,901
2008-09-02 2008-08-29 216.886 78,080 -1,652 0.00% 16,934,489
2008-09-01 2008-08-28 218.944 79,732 +4,544 0.00% 17,456,835
2008-08-29 2008-08-27 233.710 75,188 -4,751 0.00% 17,572,158
2008-08-28 2008-08-26 225.843 79,939 +207 0.00% 18,053,634
2008-08-27 2008-08-25 228.263 79,732 +826 0.00% 18,199,885
2008-08-26 2008-08-21 220.275 78,906 +413 0.00% 17,381,038
2008-08-21 2008-08-19 221.607 78,493 -206 0.00% 17,394,565
2008-08-20 2008-08-18 224.632 78,699 +413 0.00% 17,678,340
2008-08-18 2008-08-14 229.474 78,286 +413 0.00% 17,964,566
2008-08-15 2008-08-13 224.632 77,873 +826 0.00% 17,492,794
2008-08-14 2008-08-12 228.747 77,047 +5,990 0.00% 17,624,298
2008-08-13 2008-08-11 239.640 71,057 -2,065 0.00% 17,028,106
2008-08-12 2008-08-08 242.303 73,122 +2,272 0.00% 17,717,663
2008-08-11 2008-08-07 246.660 70,850 +413 0.00% 17,475,851
2008-08-08 2008-08-05 247.628 70,437 +1,033 0.00% 17,442,180
2008-08-07 2008-08-04 252.953 69,404 -2,479 0.00% 17,555,980
2008-08-05 2008-08-01 256.100 71,883 +5,990 0.00% 18,409,252
2008-07-31 2008-07-29 251.743 65,893 +1,240 0.00% 16,588,110
2008-07-30 2008-07-28 258.763 64,653 +619 0.00% 16,729,797
2008-07-28 2008-07-24 265.783 64,034 -2,065 0.00% 17,019,126
2008-07-25 2008-07-23 266.267 66,099 -413 0.00% 17,599,967
2008-07-24 2008-07-22 258.763 66,512 -413 0.00% 17,210,837
2008-07-23 2008-07-21 257.795 66,925 -1,033 0.00% 17,252,907
2008-07-22 2008-07-18 252.227 67,958 -207 0.00% 17,140,860
2008-07-21 2008-07-17 254.648 68,165 +620 0.00% 17,358,071
2008-07-18 2008-07-16 248.354 67,545 -413 0.00% 16,775,090
2008-07-17 2008-07-15 244.481 67,958 +2,272 0.00% 16,614,461
2008-07-16 2008-07-14 254.164 65,686 -207 0.00% 16,694,999
2008-07-15 2008-07-11 254.648 65,893 -619 0.00% 16,779,511
2008-07-09 2008-07-07 255.616 66,512 -413 0.00% 17,001,538
2008-07-07 2008-07-03 246.418 66,925 +826 0.00% 16,491,511
2008-07-04 2008-07-02 248.354 66,099 +1,652 0.00% 16,415,970
2008-07-03 2008-06-30 253.680 64,447 +413 0.00% 16,348,890
2008-07-02 2008-06-27 252.711 64,034 +1,446 0.00% 16,182,120
2008-06-30 2008-06-26 257.068 62,588 -413 0.00% 16,089,401
2008-06-26 2008-06-24 258.521 63,001 -413 0.00% 16,287,071
2008-06-24 2008-06-20 257.795 63,414 +2,066 0.00% 16,347,790
2008-06-20 2008-06-18 262.878 61,348 -1,240 0.00% 16,127,035
2008-06-19 2008-06-17 260.457 62,588 -8,469 0.00% 16,301,502
2008-06-18 2008-06-16 260.215 71,057 -826 0.00% 18,490,115
2008-06-17 2008-06-13 254.164 71,883 +10,122 0.00% 18,270,052
2008-06-16 2008-06-12 260.699 61,761 +7,436 0.00% 16,101,054
2008-06-13 2008-06-11 263.604 54,325 -413 0.00% 14,320,293
2008-06-12 2008-06-10 267.235 54,738 +2,478 0.00% 14,627,910
2008-06-11 2008-06-06 278.128 52,260 -619 0.00% 14,534,956
2008-06-10 2008-06-05 276.675 52,879 +1,239 0.00% 14,630,318
2008-06-06 2008-06-04 274.981 51,640 +1,653 0.00% 14,200,017
2008-06-05 2008-06-03 278.370 49,987 +2,065 0.00% 13,914,872
2008-06-04 2008-06-02 284.663 47,922 +2,685 0.00% 13,641,639
2008-06-03 2008-05-30 277.644 45,237 -3,098 0.00% 12,559,765
2008-06-02 2008-05-29 277.402 48,335 +1,652 0.00% 13,408,205
2008-05-30 2008-05-28 273.287 46,683 -4,337 0.00% 12,757,835
2008-05-29 2008-05-27 277.644 51,020 +3,924 0.00% 14,165,378
2008-05-28 2008-05-26 278.128 47,096 +827 0.00% 13,098,704
2008-05-27 2008-05-23 302.818 46,269 +13,013 0.00% 14,011,083
2008-05-26 2008-05-22 314.921 33,256 +2,892 0.00% 10,473,012
2008-05-23 2008-05-21 320.004 30,364 +206 0.00% 9,716,609
2008-05-22 2008-05-20 316.373 30,158 +1,033 0.00% 9,541,187
2008-05-21 2008-05-19 325.814 29,125 -12,600 0.00% 9,489,324
2008-05-20 2008-05-16 324.119 41,725 +12,394 0.00% 13,523,877
2008-05-15 2008-05-13 321.941 29,331 -12,394 0.00% 9,442,844
2008-05-14 2008-05-09 312.500 41,725 +12,600 0.00% 13,039,078
2008-05-09 2008-05-07 320.730 29,125 +413 0.00% 9,341,274
2008-05-07 2008-05-05 325.330 28,712 +413 0.00% 9,340,863
2008-05-02 2008-04-29 332.115 28,299 +248 0.00% 9,398,524
2008-04-28 2008-04-24 332.115 28,051 -2,866 0.00% 9,316,160
2008-04-25 2008-04-23 329.429 30,917 -1,024 0.00% 10,184,951
2008-04-24 2008-04-22 322.103 31,941 -204 0.00% 10,288,285
2008-04-23 2008-04-21 328.940 32,145 -410 0.00% 10,573,790
2008-04-22 2008-04-18 321.126 32,555 -8,599 0.00% 10,454,256
2008-04-21 2008-04-17 315.021 41,154 -410 0.00% 12,964,370
2008-04-18 2008-04-16 311.114 41,564 +8,190 0.00% 12,931,129
2008-04-16 2008-04-14 307.695 33,374 +205 0.00% 10,269,007
2008-04-15 2008-04-11 319.417 33,169 -205 0.00% 10,594,727
2008-04-11 2008-04-09 306.962 33,374 -409 0.00% 10,244,557
2008-04-10 2008-04-08 307.206 33,783 +1,023 0.00% 10,378,355
2008-04-09 2008-04-07 313.556 32,760 -6,347 0.00% 10,272,084
2008-04-08 2008-04-03 302.322 39,107 +2,457 0.00% 11,822,922
2008-04-07 2008-04-02 297.194 36,650 -819 0.00% 10,892,165
2008-04-03 2008-04-01 287.426 37,469 -409 0.00% 10,769,567
2008-04-02 2008-03-31 282.786 37,878 +409 0.00% 10,711,376
2008-04-01 2008-03-28 288.891 37,469 -12,080 0.00% 10,824,467
2008-03-31 2008-03-27 281.809 49,549 +10,442 0.00% 13,963,374
2008-03-28 2008-03-26 276.681 39,107 -1,024 0.00% 10,820,170
2008-03-27 2008-03-25 274.728 40,131 -13,308 0.00% 11,025,091
2008-03-26 2008-03-20 254.459 53,439 +12,694 0.00% 13,598,021
2008-03-25 2008-03-19 262.762 40,745 +205 0.00% 10,706,222
2008-03-20 2008-03-18 255.191 40,540 -2,867 0.00% 10,345,457
2008-03-19 2008-03-17 250.307 43,407 +4,300 0.00% 10,865,089
2008-03-18 2008-03-14 262.273 39,107 -205 0.00% 10,256,719
2008-03-14 2008-03-12 275.460 39,312 -1,228 0.00% 10,828,889
2008-03-13 2008-03-11 270.088 40,540 -12,080 0.00% 10,949,355
2008-03-12 2008-03-10 271.309 52,620 +11,875 0.00% 14,276,264
2008-03-11 2008-03-07 268.867 40,745 +3,890 0.00% 10,954,973
2008-03-07 2008-03-05 279.367 36,855 +205 0.00% 10,296,085
2008-03-06 2008-03-04 277.902 36,650 +410 0.00% 10,185,114
2008-03-05 2008-03-03 283.519 36,240 +409 0.00% 10,274,722
2008-03-03 2008-02-28 294.264 35,831 +1,433 0.00% 10,543,763
2008-02-29 2008-02-27 292.798 34,398 -409 0.00% 10,071,683
2008-02-27 2008-02-25 282.054 34,807 +409 0.00% 9,817,440
2008-02-25 2008-02-21 286.205 34,398 -204 0.00% 9,844,881
2008-02-22 2008-02-20 283.275 34,602 +1,023 0.00% 9,801,868
2008-02-21 2008-02-19 291.089 33,579 +205 0.00% 9,774,480
2008-02-20 2008-02-18 288.159 33,374 +410 0.00% 9,617,007
2008-02-19 2008-02-15 294.264 32,964 -410 0.00% 9,700,109
2008-02-18 2008-02-14 293.043 33,374 -1,843 0.00% 9,780,007
2008-02-14 2008-02-12 280.100 35,217 -409 0.00% 9,864,281
2008-02-13 2008-02-11 275.216 35,626 +614 0.00% 9,804,843
2008-02-12 2008-02-06 285.228 35,012 +2,662 0.00% 9,986,411
2008-02-11 2008-02-04 301.346 32,350 -2,252 0.00% 9,748,529
2008-02-05 2008-02-01 287.182 34,602 -16,995 0.00% 9,937,066
2008-02-04 2008-01-31 279.123 51,597 +16,790 0.00% 14,401,918
2008-02-01 2008-01-30 277.414 34,807 +614 0.00% 9,655,941
2008-01-31 2008-01-29 287.914 34,193 -409 0.00% 9,844,659
2008-01-30 2008-01-28 285.961 34,602 +614 0.00% 9,894,817
2008-01-29 2008-01-25 300.369 33,988 -205 0.00% 10,208,934
2008-01-28 2008-01-24 283.519 34,193 +410 0.00% 9,694,359
2008-01-25 2008-01-23 293.775 33,783 -1,229 0.00% 9,924,611
2008-01-24 2008-01-22 265.936 35,012 +1,433 0.00% 9,310,960
2008-01-23 2008-01-21 287.426 33,579 +2,253 0.00% 9,651,479
2008-01-22 2008-01-18 300.369 31,326 +1,023 0.00% 9,409,352
2008-01-21 2008-01-17 299.148 30,303 -16,175 0.00% 9,065,075
2008-01-18 2008-01-16 289.380 46,478 +8,600 0.00% 13,449,788
2008-01-17 2008-01-15 304.764 37,878 +9,418 0.00% 11,543,866
2008-01-16 2008-01-14 317.951 28,460 +1,228 0.00% 9,048,895
2008-01-15 2008-01-11 326.987 27,232 +615 0.00% 8,904,505
2008-01-14 2008-01-10 329.917 26,617 +409 0.00% 8,781,407
2008-01-09 2008-01-07 327.964 26,208 +205 0.00% 8,595,271
2008-01-08 2008-01-04 331.382 26,003 -410 0.00% 8,616,938
2008-01-07 2008-01-03 324.056 26,413 +819 0.00% 8,559,301
2008-01-03 2007-12-31 336.755 25,594 +4,505 0.00% 8,618,905
2007-12-28 2007-12-24 346.279 21,089 -4,505 0.00% 7,302,673
2007-12-27 2007-12-20 329.185 25,594 -20,474 0.00% 8,425,152
2007-12-20 2007-12-18 325.522 46,068 +19,860 0.00% 14,996,129
2007-12-19 2007-12-17 325.766 26,208 +205 0.00% 8,537,670
2007-12-18 2007-12-14 335.045 26,003 +4,095 0.00% 8,712,188
2007-12-17 2007-12-13 335.534 21,908 +1,433 0.00% 7,350,877
2007-12-10 2007-12-06 355.803 20,475 -1,228 0.00% 7,285,060
2007-12-07 2007-12-05 353.849 21,703 +409 0.00% 7,679,586
2007-12-04 2007-11-30 342.860 21,294 +205 0.00% 7,300,860
2007-12-03 2007-11-29 342.127 21,089 -21,089 0.00% 7,215,124
2007-11-30 2007-11-28 328.452 42,178 -205 0.00% 13,853,450
2007-11-28 2007-11-26 329.185 42,383 -4,709 0.00% 13,951,832
2007-11-27 2007-11-23 316.242 47,092 +24,160 0.00% 14,892,464
2007-11-26 2007-11-22 308.916 22,932 +205 0.00% 7,084,058
2007-11-23 2007-11-21 315.021 22,727 +5,119 0.00% 7,159,480
2007-11-22 2007-11-20 328.208 17,608 +1,228 0.00% 5,779,083
2007-11-21 2007-11-19 321.859 16,380 -205 0.00% 5,272,043
2007-11-20 2007-11-16 325.277 16,585 +1,024 0.00% 5,394,726
2007-11-19 2007-11-15 340.906 15,561 +614 0.00% 5,304,844
2007-11-16 2007-11-14 343.837 14,947 -5,323 0.00% 5,139,328
2007-11-15 2007-11-13 314.777 20,270 +1,228 0.00% 6,380,524
2007-11-14 2007-11-12 315.998 19,042 -614 0.00% 6,017,228
2007-11-13 2007-11-09 334.557 19,656 +1,843 0.00% 6,576,054
2007-11-12 2007-11-08 336.755 17,813 +5,119 0.00% 5,998,615
2007-11-09 2007-11-07 349.942 12,694 +204 0.00% 4,442,162
2007-11-08 2007-11-06 346.523 12,490 +1,229 0.00% 4,328,072
2007-11-07 2007-11-05 345.790 11,261 +1,228 0.00% 3,893,946
2007-11-06 2007-11-02 371.676 10,033 -204 0.00% 3,729,024
2007-11-05 2007-11-01 384.619 10,237 +409 0.00% 3,937,340
2007-11-02 2007-10-31 383.398 9,828 -205 0.00% 3,768,031
2007-11-01 2007-10-30 385.840 10,033 -614 0.00% 3,871,128
2007-10-30 2007-10-26 376.560 10,647 -205 0.00% 4,009,233
2007-10-29 2007-10-25 373.141 10,852 +819 0.00% 4,049,327
2007-10-26 2007-10-24 366.303 10,033 +819 0.00% 3,675,122
2007-10-25 2007-10-23 365.571 9,214 -4,914 0.00% 3,368,369
2007-10-24 2007-10-22 347.256 14,128 +6,143 0.00% 4,906,027
2007-10-23 2007-10-18 361.175 7,985 -819 0.00% 2,883,983
2007-10-17 2007-10-15 345.790 8,804 -205 0.00% 3,044,339
2007-10-16 2007-10-12 326.254 9,009 +205 0.00% 2,939,224
2007-10-15 2007-10-11 329.917 8,804 -410 0.00% 2,904,591
2007-10-11 2007-10-09 316.730 9,214 -204 0.00% 2,918,353
2007-10-10 2007-10-08 314.044 9,418 +409 0.00% 2,957,667
2007-10-05 2007-10-03 316.975 9,009 -409 0.00% 2,855,623
2007-10-04 2007-10-02 330.650 9,418 -205 0.00% 3,114,060
2007-10-03 2007-09-28 310.869 9,623 +819 0.00% 2,991,497
2007-09-25 2007-09-21 272.530 8,804 +409 0.00% 2,399,352
2007-09-24 2007-09-20 275.216 8,395 -204 0.00% 2,310,438
2007-09-21 2007-09-19 271.064 8,599 -410 0.00% 2,330,884
2007-09-18 2007-09-14 264.959 9,009 +410 0.00% 2,387,020
2007-09-12 2007-09-10 249.086 8,599 +819 0.00% 2,141,893
2007-09-05 2007-09-03 255.191 7,780 -615 0.00% 1,985,389
2007-09-04 2007-08-31 261.126 8,395 -41,359 0.00% 2,192,150
2007-09-03 2007-08-30 251.518 49,754 +636 0.00% 12,514,038
2007-08-31 2007-08-29 244.497 49,118 +40,187 0.00% 12,009,223
2007-08-30 2007-08-28 246.222 8,931 -406 0.00% 2,199,007
2007-08-29 2007-08-27 247.823 9,337 +1,624 0.00% 2,313,924
2007-08-28 2007-08-24 237.969 7,713 -4,262 0.00% 1,835,457
2007-08-27 2007-08-23 236.245 11,975 -609 0.00% 2,829,032
2007-08-24 2007-08-22 226.268 12,584 -203 0.00% 2,847,355
2007-08-23 2007-08-21 217.769 12,787 -4,262 0.00% 2,784,612
2007-08-22 2007-08-20 216.414 17,049 -1,624 0.00% 3,689,644
2007-08-21 2007-08-17 199.539 18,673 +5,074 0.00% 3,726,000
2007-08-20 2007-08-16 199.170 13,599 -2,029 0.00% 2,708,512
2007-08-17 2007-08-15 207.299 15,628 +1,420 0.00% 3,239,674
2007-08-16 2007-08-14 212.965 14,208 +1,218 0.00% 3,025,810
2007-08-15 2007-08-13 210.871 12,990 -203 0.00% 2,739,218
2007-08-14 2007-08-10 208.531 13,193 +5,277 0.00% 2,751,150
2007-08-13 2007-08-09 216.784 7,916 -406 0.00% 1,716,059
2007-08-10 2007-08-08 219.124 8,322 -406 0.00% 1,823,549
2007-08-09 2007-08-07 211.364 8,728 -609 0.00% 1,844,785
2007-08-08 2007-08-06 211.857 9,337 +812 0.00% 1,978,106
2007-08-06 2007-08-02 215.429 8,525 +812 0.00% 1,836,530
2007-08-03 2007-08-01 215.552 7,713 +812 0.00% 1,662,552
2007-08-02 2007-07-31 224.543 6,901 +1,015 0.00% 1,549,574
2007-08-01 2007-07-30 222.326 5,886 +406 0.00% 1,308,613
2007-07-31 2007-07-27 220.109 5,480 +812 0.00% 1,206,199
2007-07-27 2007-07-25 229.717 4,668 -812 0.00% 1,072,318
2007-07-17 2007-07-13 226.514 5,480 -3,654 0.00% 1,241,298
2007-07-16 2007-07-12 219.370 9,134 -405 0.00% 2,003,728
2007-07-11 2007-07-09 214.320 9,539 +405 0.00% 2,044,400
2007-07-10 2007-07-06 212.965 9,134 +406 0.00% 1,945,225
2007-06-28 2007-06-26 208.901 8,728 -811 0.00% 1,823,284
2007-06-27 2007-06-25 207.546 9,539 +608 0.00% 1,979,778
2007-06-26 2007-06-22 208.531 8,931 0.00% 1,862,391

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