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: MASTERLINK SECURITIES (HONG KONG)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 0 +0
2025-10-13 2025-10-09 84.350 0 +0
2025-10-10 2025-10-08 83.200 0 +0
2025-10-09 2025-10-06 83.850 0 +0
2025-10-08 2025-10-03 84.550 0 +0
2025-10-06 2025-10-02 84.950 0 +0
2025-10-03 2025-09-30 84.500 0 +0
2025-10-02 2025-09-29 84.900 0 +0
2025-09-30 2025-09-26 85.000 0 +0
2025-09-29 2025-09-25 85.100 0 +0
2025-09-26 2025-09-24 85.700 0 +0
2025-09-25 2025-09-23 85.150 0 +0
2025-09-24 2025-09-22 85.400 0 +0
2025-09-23 2025-09-19 85.950 0 +0
2025-09-22 2025-09-18 86.200 0 +0
2025-09-19 2025-09-17 86.600 0 +0
2025-09-18 2025-09-16 87.100 0 +0
2025-09-17 2025-09-15 87.650 0 +0
2025-09-16 2025-09-12 87.850 0 +0
2025-09-15 2025-09-11 87.300 0 +0
2025-09-12 2025-09-10 87.050 0 +0
2025-09-11 2025-09-09 86.750 0 +0
2025-09-10 2025-09-08 85.600 0 +0
2025-09-09 2025-09-05 85.850 0 +0
2025-09-08 2025-09-04 85.400 0 +0
2025-09-05 2025-09-03 85.700 0 +0
2025-09-04 2025-09-02 85.600 0 +0
2025-09-03 2025-09-01 86.550 0 +0
2025-09-02 2025-08-29 92.287 0 +0
2025-09-01 2025-08-28 92.339 0 +0
2025-08-29 2025-08-27 91.978 0 +0
2025-08-28 2025-08-26 92.906 0 +0
2025-08-27 2025-08-25 93.216 0 +0
2025-08-26 2025-08-22 92.648 0 +0
2025-08-25 2025-08-21 92.236 0 +0
2025-08-22 2025-08-20 91.204 0 +0
2025-08-21 2025-08-19 90.894 0 +0
2025-08-20 2025-08-18 91.256 0 +0
2025-08-19 2025-08-15 91.049 0 +0
2025-08-18 2025-08-14 91.204 0 +0
2025-08-15 2025-08-13 91.617 0 +0
2025-08-14 2025-08-12 91.101 0 +0
2025-08-13 2025-08-11 90.275 0 +0
2025-08-12 2025-08-08 89.656 0 +0
2025-08-11 2025-08-07 88.676 0 +0
2025-08-08 2025-08-06 88.264 0 +0
2025-08-07 2025-08-05 88.315 0 +0
2025-08-06 2025-08-04 88.212 0 +0
2025-08-05 2025-08-01 88.625 0 +0
2025-08-04 2025-07-31 88.831 0 +0
2025-08-01 2025-07-30 89.760 0 +0
2025-07-31 2025-07-29 89.244 0 +0
2025-07-30 2025-07-28 89.553 0 +0
2025-07-29 2025-07-25 89.295 0 +0
2025-07-28 2025-07-24 90.069 0 +0
2025-07-25 2025-07-23 90.121 0 +0
2025-07-24 2025-07-22 89.553 0 +0
2025-07-23 2025-07-21 89.605 0 +0
2025-07-22 2025-07-18 90.121 0 +0
2025-07-21 2025-07-17 90.121 0 +0
2025-07-18 2025-07-16 90.430 0 +0
2025-07-17 2025-07-15 90.017 0 +0
2025-07-16 2025-07-14 89.347 0 +0
2025-07-15 2025-07-11 89.760 0 +0
2025-07-14 2025-07-10 88.883 0 +0
2025-07-11 2025-07-09 88.779 0 +0
2025-07-10 2025-07-08 88.728 0 +0
2025-07-09 2025-07-07 88.676 0 +0
2025-07-08 2025-07-04 88.625 0 +0
2025-07-07 2025-07-03 89.089 0 +0
2025-07-04 2025-07-02 89.656 0 +0
2025-07-03 2025-06-30 89.863 0 +0
2025-07-02 2025-06-27 89.089 0 +0
2025-06-30 2025-06-26 89.656 0 +0
2025-06-27 2025-06-25 90.172 0 +0
2025-06-26 2025-06-24 89.760 0 +0
2025-06-25 2025-06-23 88.831 0 +0
2025-06-24 2025-06-20 89.140 0 +0
2025-06-23 2025-06-19 88.521 0 +0
2025-06-20 2025-06-18 89.502 0 +0
2025-06-19 2025-06-17 89.811 0 +0
2025-06-18 2025-06-16 90.172 0 +0
2025-06-17 2025-06-13 90.688 0 +0
2025-06-16 2025-06-12 90.121 0 +0
2025-06-13 2025-06-11 91.101 0 +0
2025-06-12 2025-06-10 90.275 0 +0
2025-06-11 2025-06-09 90.379 0 +0
2025-06-10 2025-06-06 90.688 0 +0
2025-06-09 2025-06-05 94.672 0 +0
2025-06-06 2025-06-04 94.301 0 +0
2025-06-05 2025-06-03 94.566 0 +0
2025-06-04 2025-06-02 93.451 0 +0
2025-06-03 2025-05-30 93.398 0 +0
2025-06-02 2025-05-29 94.407 0 +0
2025-05-30 2025-05-28 94.301 0 +0
2025-05-29 2025-05-27 94.194 0 +0
2025-05-28 2025-05-26 93.611 0 +0
2025-05-27 2025-05-23 92.019 0 +0
2025-05-26 2025-05-22 92.231 0 +0
2025-05-23 2025-05-21 93.505 0 +0
2025-05-22 2025-05-20 93.505 0 +0
2025-05-21 2025-05-19 91.913 0 +0
2025-05-20 2025-05-16 91.063 0 +0
2025-05-19 2025-05-15 90.427 0 +0
2025-05-16 2025-05-14 90.214 0 +0
2025-05-15 2025-05-13 88.516 0 +0
2025-05-14 2025-05-12 89.418 0 +0
2025-05-13 2025-05-09 88.675 0 +0
2025-05-12 2025-05-08 88.622 0 +0
2025-05-09 2025-05-07 88.092 0 +0
2025-05-08 2025-05-06 87.773 0 +0
2025-05-07 2025-05-02 86.765 0 +0
2025-05-06 2025-04-30 86.022 0 +0
2025-05-02 2025-04-29 86.447 0 +0
2025-04-30 2025-04-28 86.606 0 +0
2025-04-29 2025-04-25 85.810 0 +0
2025-04-28 2025-04-24 85.969 0 +0
2025-04-25 2025-04-23 86.022 0 +0
2025-04-24 2025-04-22 87.986 0 +0
2025-04-23 2025-04-17 88.675 0 +0
2025-04-22 2025-04-16 88.357 0 +0
2025-04-17 2025-04-15 87.933 0 +0
2025-04-16 2025-04-14 86.659 0 +0
2025-04-15 2025-04-11 85.969 0 +0
2025-04-14 2025-04-10 85.385 0 +0
2025-04-11 2025-04-09 83.846 0 +0
2025-04-10 2025-04-08 83.475 0 +0
2025-04-09 2025-04-07 83.581 0 +0
2025-04-08 2025-04-03 88.729 0 +0
2025-04-07 2025-04-02 88.994 0 +0
2025-04-03 2025-04-01 89.153 0 +0
2025-04-02 2025-03-31 88.941 0 +0
2025-04-01 2025-03-28 87.826 0 +0
2025-03-31 2025-03-27 87.614 0 +0
2025-03-28 2025-03-26 87.349 0 +0
2025-03-27 2025-03-25 86.818 0 +0
2025-03-26 2025-03-24 87.720 0 +0
2025-03-25 2025-03-21 88.675 0 +0
2025-03-24 2025-03-20 88.622 0 +0
2025-03-21 2025-03-19 89.896 0 +0
2025-03-20 2025-03-18 90.214 0 +0
2025-03-19 2025-03-17 88.835 0 +0
2025-03-18 2025-03-14 88.622 0 +0
2025-03-17 2025-03-13 87.773 0 +0
2025-03-14 2025-03-12 86.924 0 +0
2025-03-13 2025-03-11 87.667 0 +0
2025-03-12 2025-03-10 88.198 0 +0
2025-03-11 2025-03-07 88.675 0 +0
2025-03-10 2025-03-06 87.243 0 +0
2025-03-07 2025-03-05 86.234 0 +0
2025-03-06 2025-03-04 84.377 0 +0
2025-03-05 2025-03-03 83.634 0 +0
2025-03-04 2025-02-28 83.846 0 +0
2025-03-03 2025-02-27 83.581 0 +0
2025-02-28 2025-02-26 83.846 0 +0
2025-02-27 2025-02-25 85.067 0 +0
2025-02-26 2025-02-24 86.075 0 +0
2025-02-25 2025-02-21 87.561 0 +0
2025-02-24 2025-02-20 85.014 0 +0
2025-02-21 2025-02-19 85.704 0 +0
2025-02-20 2025-02-18 85.438 0 +0
2025-02-19 2025-02-17 85.173 0 +0
2025-02-18 2025-02-14 84.802 0 +0
2025-02-17 2025-02-13 82.785 0 +0
2025-02-14 2025-02-12 82.679 0 +0
2025-02-13 2025-02-11 81.777 0 +0
2025-02-12 2025-02-10 81.883 0 +0
2025-02-11 2025-02-07 80.132 0 +0
2025-02-10 2025-02-06 80.185 0 +0
2025-02-07 2025-02-05 80.344 0 +0
2025-02-06 2025-02-04 81.193 0 +0
2025-02-05 2025-02-03 80.609 0 +0
2025-02-04 2025-01-28 80.344 0 +0
2025-02-03 2025-01-24 79.919 0 +0
2025-01-27 2025-01-23 79.442 0 +0
2025-01-24 2025-01-22 79.601 0 +0
2025-01-23 2025-01-21 80.025 0 +0
2025-01-22 2025-01-20 80.025 0 +0
2025-01-21 2025-01-17 79.707 0 +0
2025-01-20 2025-01-16 79.972 0 +0
2025-01-17 2025-01-15 79.070 0 +0
2025-01-16 2025-01-14 78.858 0 +0
2025-01-15 2025-01-13 78.699 0 +0
2025-01-14 2025-01-10 79.389 0 +0
2025-01-13 2025-01-09 79.866 0 +0
2025-01-10 2025-01-08 79.919 0 +0
2025-01-09 2025-01-07 80.238 0 +0
2025-01-08 2025-01-06 80.556 0 +0
2025-01-07 2025-01-03 80.503 0 +0
2025-01-06 2025-01-02 80.238 0 +0
2025-01-03 2024-12-31 81.299 0 +0
2025-01-02 2024-12-27 80.662 0 +0
2024-12-30 2024-12-24 80.715 0 +0
2024-12-27 2024-12-20 79.972 0 +0
2024-12-23 2024-12-19 80.132 0 +0
2024-12-20 2024-12-18 80.291 0 +0
2024-12-19 2024-12-17 79.707 0 +0
2024-12-18 2024-12-16 79.442 0 +0
2024-12-17 2024-12-13 78.593 0 +0
2024-12-16 2024-12-12 79.123 0 +0
2024-12-13 2024-12-11 78.646 0 +0
2024-12-12 2024-12-10 78.327 0 +0
2024-12-11 2024-12-09 78.540 0 +0
2024-12-10 2024-12-06 77.213 0 +0
2024-12-09 2024-12-05 76.948 0 +0
2024-12-06 2024-12-04 76.948 0 +0
2024-12-05 2024-12-03 76.682 0 +0
2024-12-04 2024-12-02 76.735 0 +0
2024-12-03 2024-11-29 76.735 0 +0
2024-12-02 2024-11-28 76.045 0 +0
2024-11-29 2024-11-27 76.417 0 +0
2024-11-28 2024-11-26 75.568 0 +0
2024-11-27 2024-11-25 75.249 0 +0
2024-11-26 2024-11-22 74.772 0 +0
2024-11-25 2024-11-21 75.356 0 +0
2024-11-22 2024-11-20 75.674 0 +0
2024-11-21 2024-11-19 75.302 0 +0
2024-11-20 2024-11-18 75.196 0 +0
2024-11-19 2024-11-15 74.878 0 +0
2024-11-18 2024-11-14 73.923 0 +0
2024-11-15 2024-11-13 74.294 0 +0
2024-11-14 2024-11-12 73.339 0 +0
2024-11-13 2024-11-11 74.613 0 +0
2024-11-12 2024-11-08 75.143 0 +0
2024-11-11 2024-11-07 75.833 0 +0
2024-11-08 2024-11-06 75.356 0 +0
2024-11-07 2024-11-05 76.258 0 +0
2024-11-06 2024-11-04 75.833 0 +0
2024-11-05 2024-11-01 75.992 0 +0
2024-11-04 2024-10-31 75.833 0 +0
2024-11-01 2024-10-30 75.302 0 +0
2024-10-31 2024-10-29 75.727 0 +0
2024-10-30 2024-10-28 76.045 0 +0
2024-10-29 2024-10-25 76.523 0 +0
2024-10-28 2024-10-24 76.895 0 +0
2024-10-25 2024-10-23 77.160 0 +0
2024-10-24 2024-10-22 77.213 0 +0
2024-10-23 2024-10-21 77.744 0 +0
2024-10-22 2024-10-18 78.274 0 +0
2024-10-21 2024-10-17 77.478 0 +0
2024-10-18 2024-10-16 78.009 0 +0
2024-10-17 2024-10-15 78.168 0 +0
2024-10-16 2024-10-14 79.707 0 +0
2024-10-15 2024-10-10 79.123 0 +0
2024-10-14 2024-10-09 76.629 0 +0
2024-10-10 2024-10-08 77.478 0 +0
2024-10-09 2024-10-07 82.095 0 +0
2024-10-08 2024-10-04 80.132 0 +0
2024-10-07 2024-10-03 79.813 0 +0
2024-10-04 2024-10-02 81.724 0 +0
2024-10-03 2024-09-30 77.956 0 +0
2024-10-02 2024-09-27 77.531 0 +0
2024-09-30 2024-09-26 76.948 0 +0
2024-09-27 2024-09-25 78.221 0 +0
2024-09-26 2024-09-24 78.009 0 +0
2024-09-25 2024-09-23 76.470 0 +0
2024-09-24 2024-09-20 76.523 0 +0
2024-09-23 2024-09-19 76.523 0 +0
2024-09-20 2024-09-17 76.311 0 +0
2024-09-19 2024-09-16 75.621 0 +0
2024-09-17 2024-09-13 75.462 0 +0
2024-09-16 2024-09-12 74.560 0 +0
2024-09-13 2024-09-11 74.560 0 +0
2024-09-12 2024-09-10 75.568 0 +0
2024-09-11 2024-09-09 75.621 0 +0
2024-09-10 2024-09-05 76.417 0 +0
2024-09-09 2024-09-04 77.054 0 +0
2024-09-05 2024-09-03 78.062 0 +0
2024-09-04 2024-09-02 77.850 0 +0
2024-09-03 2024-08-30 83.732 0 +0
2024-09-02 2024-08-29 82.962 0 +0
2024-08-30 2024-08-28 83.182 0 +0
2024-08-29 2024-08-27 83.896 0 +0
2024-08-28 2024-08-26 82.962 0 +0
2024-08-27 2024-08-23 82.413 0 +0
2024-08-26 2024-08-22 82.138 0 +0
2024-08-23 2024-08-21 81.644 0 +0
2024-08-22 2024-08-20 81.424 0 +0
2024-08-21 2024-08-19 81.754 0 +0
2024-08-20 2024-08-16 81.534 0 +0
2024-08-19 2024-08-15 81.259 0 +0
2024-08-16 2024-08-14 80.160 0 +0
2024-08-15 2024-08-13 79.061 0 +0
2024-08-14 2024-08-12 77.908 0 -17,746
2024-06-06 2024-06-04 86.530 17,746 +563 0.00% 1,535,558
2023-09-11 2023-09-06 73.650 17,183 -12,778 0.00% 1,265,522
2023-09-04 2023-08-30 77.830 29,961 +1,085 0.00% 2,331,865
2023-08-30 2023-08-28 77.300 28,876 -849 0.00% 2,232,119
2023-08-23 2023-08-21 74.945 29,725 -849 0.00% 2,227,747
2023-08-01 2023-07-28 76.535 30,574 -425 0.00% 2,339,975
2023-07-18 2023-07-13 74.474 30,999 -5,096 0.00% 2,308,627
2023-07-04 2023-06-30 75.416 36,095 -849 0.00% 2,722,149
2023-06-20 2023-06-16 74.886 36,944 -50,108 0.00% 2,766,602
2023-06-12 2023-06-08 74.769 87,052 -425 0.00% 6,508,758
2023-06-09 2023-06-07 74.415 87,477 -3,397 0.00% 6,509,634
2023-06-07 2023-06-05 79.745 90,874 +3,055 0.00% 7,246,753
2023-06-06 2023-06-02 78.466 87,819 -3,283 0.00% 6,890,782
2023-06-01 2023-05-30 78.405 91,102 +4,924 0.00% 7,142,835
2023-05-19 2023-05-17 78.405 86,178 +1,642 0.00% 6,756,770
2023-05-10 2023-05-08 84.862 84,536 +1,231 0.00% 7,173,928
2023-04-28 2023-04-26 81.877 83,305 -411 0.00% 6,820,788
2023-04-25 2023-04-21 81.573 83,716 -1,641 0.00% 6,828,939
2023-04-20 2023-04-18 83.949 85,357 -821 0.00% 7,165,600
2023-04-19 2023-04-17 84.070 86,178 -820 0.00% 7,245,022
2023-04-18 2023-04-14 81.573 86,998 -411 0.00% 7,096,661
2023-04-17 2023-04-13 80.293 87,409 -821 0.00% 7,018,362
2023-04-14 2023-04-12 79.440 88,230 -820 0.00% 7,009,032
2023-04-13 2023-04-11 79.440 89,050 -411 0.00% 7,074,173
2023-04-12 2023-04-06 80.354 89,461 +411 0.00% 7,188,574
2023-04-11 2023-04-04 79.989 89,050 +3,283 0.00% 7,122,998
2023-04-03 2023-03-30 75.968 85,767 +410 0.00% 6,515,547
2023-03-30 2023-03-28 75.724 85,357 +410 0.00% 6,463,600
2023-03-27 2023-03-23 77.491 84,947 +821 0.00% 6,582,628
2023-03-23 2023-03-21 76.394 84,126 +410 0.00% 6,426,758
2023-03-21 2023-03-17 80.354 83,716 -820 0.00% 6,726,938
2023-03-17 2023-03-15 78.831 84,536 -1,642 0.00% 6,664,079
2023-03-16 2023-03-14 77.613 86,178 +1,642 0.00% 6,688,520
2023-03-14 2023-03-10 75.542 84,536 -2,462 0.00% 6,385,980
2023-03-13 2023-03-09 77.857 86,998 -411 0.00% 6,773,362
2023-03-10 2023-03-08 75.542 87,409 +2,462 0.00% 6,603,011
2023-03-09 2023-03-07 75.846 84,947 -820 0.00% 6,442,903
2023-03-08 2023-03-06 77.978 85,767 -3,694 0.00% 6,687,971
2023-03-07 2023-03-03 75.542 89,461 -820 0.00% 6,758,022
2023-03-06 2023-03-02 74.323 90,281 -821 0.00% 6,709,967
2023-03-03 2023-03-01 73.836 91,102 +2,052 0.00% 6,726,586
2023-03-02 2023-02-28 71.643 89,050 -821 0.00% 6,379,776
2023-02-24 2023-02-22 71.094 89,871 -1,231 0.00% 6,389,320
2023-02-22 2023-02-20 72.008 91,102 -1,642 0.00% 6,560,087
2023-02-20 2023-02-16 70.363 92,744 +821 0.00% 6,525,773
2023-02-08 2023-02-06 68.962 91,923 -821 0.00% 6,339,205
2023-02-01 2023-01-30 68.840 92,744 -410 0.00% 6,384,523
2023-01-31 2023-01-27 69.084 93,154 -410 0.00% 6,435,447
2023-01-27 2023-01-20 68.109 93,564 +410 0.00% 6,372,572
2023-01-20 2023-01-18 67.195 93,154 -1,231 0.00% 6,259,523
2023-01-19 2023-01-17 66.891 94,385 -411 0.00% 6,313,490
2023-01-18 2023-01-16 67.135 94,796 -1,231 0.00% 6,364,082
2023-01-13 2023-01-11 65.551 96,027 +411 0.00% 6,294,624
2023-01-06 2023-01-04 65.246 95,616 +2,462 0.00% 6,238,558
2023-01-04 2022-12-30 63.053 93,154 +410 0.00% 5,873,623
2022-12-30 2022-12-28 63.418 92,744 +411 0.00% 5,881,671
2022-12-12 2022-12-08 62.626 92,333 +820 0.00% 5,782,481
2022-12-07 2022-12-05 64.576 91,513 +411 0.00% 5,909,529
2022-12-05 2022-12-01 62.748 91,102 +410 0.00% 5,716,488
2022-11-25 2022-11-23 62.261 90,692 -410 0.00% 5,646,562
2022-11-24 2022-11-22 62.017 91,102 -411 0.00% 5,649,888
2022-11-17 2022-11-15 60.068 91,513 +411 0.00% 5,496,977
2022-11-14 2022-11-10 58.849 91,102 -821 0.00% 5,361,289
2022-11-09 2022-11-07 58.667 91,923 -1,641 0.00% 5,392,804
2022-11-08 2022-11-04 58.545 93,564 -4,925 0.00% 5,477,676
2022-11-04 2022-11-02 58.606 98,489 -1,641 0.00% 5,772,009
2022-11-03 2022-11-01 57.753 100,130 -3,283 0.00% 5,782,781
2022-10-27 2022-10-25 59.093 103,413 +820 0.00% 6,110,983
2022-10-26 2022-10-24 59.337 102,593 -2,462 0.00% 6,087,527
2022-10-25 2022-10-21 60.494 105,055 +821 0.00% 6,355,214
2022-10-24 2022-10-20 61.042 104,234 +410 0.00% 6,362,698
2022-10-18 2022-10-14 60.982 103,824 -12,311 0.00% 6,331,346
2022-10-14 2022-10-12 61.042 116,135 +821 0.00% 7,089,164
2022-10-07 2022-10-05 61.530 115,314 -1,642 0.00% 7,095,248
2022-10-05 2022-09-30 60.799 116,956 +411 0.00% 7,110,780
2022-09-30 2022-09-28 61.042 116,545 +8,207 0.00% 7,114,192
2022-09-29 2022-09-27 62.383 108,338 +8,208 0.00% 6,758,417
2022-09-23 2022-09-21 62.078 100,130 +820 0.00% 6,215,880
2022-09-20 2022-09-16 62.748 99,310 -410 0.00% 6,231,526
2022-09-07 2022-09-05 66.096 99,720 +821 0.00% 6,591,048
2022-09-06 2022-09-02 65.968 98,899 +5,760 0.00% 6,524,201
2022-09-05 2022-09-01 66.286 93,139 +393 0.00% 6,173,848
2022-08-24 2022-08-22 67.304 92,746 +393 0.00% 6,242,198
2022-08-18 2022-08-16 66.159 92,353 +393 0.00% 6,109,997
2022-08-17 2022-08-15 66.668 91,960 -393 0.00% 6,130,796
2022-08-16 2022-08-12 66.795 92,353 +2,751 0.00% 6,168,747
2022-08-11 2022-08-09 65.141 89,602 +393 0.00% 5,836,793
2022-08-04 2022-08-02 62.597 89,209 -1,572 0.00% 5,584,193
2022-08-03 2022-08-01 63.551 90,781 -786 0.00% 5,769,220
2022-08-02 2022-07-29 63.169 91,567 -393 0.00% 5,784,221
2022-08-01 2022-07-28 62.660 91,960 +786 0.00% 5,762,247
2022-07-29 2022-07-27 63.106 91,174 +786 0.00% 5,753,596
2022-07-26 2022-07-22 63.487 90,388 +786 0.00% 5,738,495
2022-07-18 2022-07-14 62.660 89,602 +2,358 0.00% 5,614,494
2022-07-14 2022-07-12 63.042 87,244 +786 0.00% 5,500,040
2022-06-30 2022-06-28 62.279 86,458 +786 0.00% 5,384,489
2022-06-27 2022-06-23 62.406 85,672 -393 0.00% 5,346,438
2022-06-24 2022-06-22 62.724 86,065 +786 0.00% 5,398,339
2022-06-22 2022-06-20 62.915 85,279 +1,965 0.00% 5,365,313
2022-06-20 2022-06-16 62.660 83,314 -2,751 0.00% 5,220,485
2022-06-14 2022-06-10 63.615 86,065 +786 0.00% 5,474,989
2022-06-08 2022-06-06 64.314 85,279 +393 0.00% 5,484,663
2022-06-02 2022-05-31 64.442 84,886 -393 0.00% 5,470,187
2022-05-27 2022-05-25 64.887 85,279 -786 0.00% 5,533,487
2022-05-25 2022-05-23 70.011 86,065 +3,953 0.00% 6,025,525
2022-05-23 2022-05-19 69.411 82,112 +375 0.00% 5,699,495
2022-05-17 2022-05-13 68.144 81,737 +375 0.00% 5,569,916
2022-05-16 2022-05-12 66.944 81,362 -375 0.00% 5,446,711
2022-05-11 2022-05-06 68.344 81,737 -375 0.00% 5,586,266
2022-05-10 2022-05-05 68.678 82,112 +375 0.00% 5,639,270
2022-04-27 2022-04-25 69.745 81,737 -5,999 0.00% 5,700,716
2022-04-19 2022-04-13 74.012 87,736 -750 0.00% 6,493,515
2022-04-06 2022-04-01 72.678 88,486 -375 0.00% 6,431,023
2022-04-04 2022-03-31 72.212 88,861 -749 0.00% 6,416,803
2022-03-29 2022-03-25 73.412 89,610 +749 0.00% 6,578,438
2022-03-24 2022-03-22 72.145 88,861 -749 0.00% 6,410,878
2022-03-23 2022-03-21 70.745 89,610 -375 0.00% 6,339,440
2022-03-21 2022-03-17 68.678 89,985 +375 0.00% 6,179,970
2022-03-18 2022-03-16 66.944 89,610 +374 0.00% 5,998,867
2022-03-17 2022-03-15 64.410 89,236 +8,249 0.00% 5,747,728
2022-03-11 2022-03-09 68.011 80,987 +375 0.00% 5,508,007
2022-03-02 2022-02-28 70.411 80,612 +375 0.00% 5,676,003
2022-03-01 2022-02-25 70.878 80,237 +23,996 0.00% 5,687,049
2022-02-28 2022-02-24 72.012 56,241 +2,250 0.00% 4,050,007
2022-02-24 2022-02-22 73.745 53,991 +1,499 0.00% 3,981,581
2022-02-17 2022-02-15 72.812 52,492 -23,996 0.00% 3,822,036
2022-02-11 2022-02-09 77.212 76,488 -375 0.00% 5,905,829
2022-02-10 2022-02-08 75.012 76,863 -1,874 0.00% 5,765,658
2022-02-04 2022-01-27 70.211 78,737 -375 0.00% 5,528,232
2022-01-27 2022-01-25 69.745 79,112 -375 0.00% 5,517,636
2022-01-26 2022-01-24 69.745 79,487 -1,500 0.00% 5,543,791
2022-01-19 2022-01-17 67.411 80,987 -375 0.00% 5,459,407
2022-01-14 2022-01-12 67.744 81,362 -750 0.00% 5,511,811
2022-01-13 2022-01-11 67.278 82,112 -375 0.00% 5,524,294
2022-01-12 2022-01-10 67.078 82,487 -1,124 0.00% 5,533,023
2022-01-11 2022-01-07 66.277 83,611 -375 0.00% 5,541,519
2022-01-07 2022-01-05 66.144 83,986 +375 0.00% 5,555,173
2022-01-06 2022-01-04 64.010 83,611 +374 0.00% 5,351,970
2021-12-29 2021-12-24 63.344 83,237 -5,624 0.00% 5,272,530
2021-12-23 2021-12-21 61.743 88,861 -749 0.00% 5,486,574
2021-12-21 2021-12-17 61.943 89,610 +374 0.00% 5,550,744
2021-12-15 2021-12-13 61.810 89,236 +4,125 0.00% 5,515,677
2021-12-13 2021-12-09 62.077 85,111 +375 0.00% 5,283,411
2021-12-07 2021-12-03 62.277 84,736 +750 0.00% 5,277,082
2021-12-06 2021-12-02 62.210 83,986 +375 0.00% 5,224,775
2021-12-02 2021-11-30 62.143 83,611 +749 0.00% 5,195,871
2021-11-29 2021-11-25 63.144 82,862 +1,500 0.00% 5,232,201
2021-11-19 2021-11-17 62.743 81,362 +7,499 0.00% 5,104,936
2021-11-16 2021-11-12 63.277 73,863 +375 0.00% 4,673,822
2021-11-05 2021-11-03 64.210 73,488 -7,499 0.00% 4,718,693
2021-11-02 2021-10-29 64.344 80,987 +375 0.00% 5,211,007
2021-10-26 2021-10-22 65.277 80,612 -750 0.00% 5,262,128
2021-10-25 2021-10-21 65.344 81,362 -1,500 0.00% 5,316,511
2021-10-22 2021-10-20 65.077 82,862 +375 0.00% 5,392,427
2021-10-19 2021-10-15 64.877 82,487 +7,499 0.00% 5,351,523
2021-10-18 2021-10-12 64.610 74,988 +375 0.00% 4,845,009
2021-10-12 2021-10-08 64.410 74,613 -10,873 0.00% 4,805,855
2021-10-07 2021-10-05 62.543 85,486 -2,250 0.00% 5,346,590
2021-10-05 2021-09-30 62.610 87,736 -1,500 0.00% 5,493,162
2021-09-24 2021-09-21 62.877 89,236 -1,499 0.00% 5,610,878
2021-09-21 2021-09-17 63.744 90,735 -3,000 0.00% 5,783,780
2021-09-20 2021-09-16 63.610 93,735 -3,374 0.00% 5,962,511
2021-09-17 2021-09-15 64.877 97,109 -1,500 0.00% 6,300,157
2021-09-14 2021-09-10 65.077 98,609 -3,749 0.00% 6,417,197
2021-09-07 2021-09-03 64.344 102,358 +2,999 0.00% 6,586,097
2021-09-06 2021-09-02 64.677 99,359 +750 0.00% 6,426,255
2021-09-03 2021-09-01 64.010 98,609 +750 0.00% 6,311,997
2021-09-01 2021-08-30 63.077 97,859 +1,875 0.00% 6,172,640
2021-08-25 2021-08-23 70.337 95,984 +3,082 0.00% 6,751,205
2021-08-24 2021-08-20 69.717 92,902 -725 0.00% 6,476,827
2021-08-23 2021-08-19 70.888 93,627 -1,452 0.00% 6,637,021
2021-08-17 2021-08-13 71.439 95,079 -363 0.00% 6,792,350
2021-08-16 2021-08-12 69.303 95,442 -5,806 0.00% 6,614,457
2021-08-12 2021-08-10 68.752 101,248 +726 0.00% 6,961,033
2021-08-04 2021-08-02 67.512 100,522 -363 0.00% 6,786,470
2021-08-02 2021-07-29 66.479 100,885 -363 0.00% 6,706,727
2021-07-30 2021-07-28 65.652 101,248 -726 0.00% 6,647,159
2021-07-29 2021-07-27 66.203 101,974 +726 0.00% 6,751,022
2021-07-28 2021-07-26 67.168 101,248 +363 0.00% 6,800,609
2021-07-27 2021-07-23 69.028 100,885 +3,992 0.00% 6,963,876
2021-07-26 2021-07-22 69.166 96,893 +3,628 0.00% 6,701,667
2021-07-21 2021-07-19 66.754 93,265 +363 0.00% 6,225,858
2021-07-13 2021-07-09 64.343 92,902 -1,451 0.00% 5,977,625
2021-07-09 2021-07-07 65.446 94,353 +1,451 0.00% 6,174,987
2021-07-06 2021-07-02 65.928 92,902 +1,089 0.00% 6,124,825
2021-06-30 2021-06-28 68.339 91,813 -363 0.00% 6,274,405
2021-06-29 2021-06-25 68.201 92,176 -1,814 0.00% 6,286,512
2021-06-24 2021-06-22 67.237 93,990 -1,089 0.00% 6,319,579
2021-06-23 2021-06-21 67.030 95,079 -726 0.00% 6,373,150
2021-06-15 2021-06-10 67.168 95,805 +363 0.00% 6,435,014
2021-06-02 2021-05-31 66.686 95,442 +1,452 0.00% 6,364,607
2021-05-31 2021-05-27 68.615 93,990 +363 0.00% 6,449,079
2021-05-21 2021-05-18 69.028 93,627 -1,815 0.00% 6,462,872
2021-05-20 2021-05-17 67.237 95,442 -1,451 0.00% 6,417,207
2021-05-14 2021-05-12 67.375 96,893 -1,089 0.00% 6,528,118
2021-05-11 2021-05-07 68.890 97,982 -726 0.00% 6,749,988
2021-05-10 2021-05-06 68.959 98,708 -363 0.00% 6,806,802
2021-05-05 2021-05-03 68.821 99,071 +1,452 0.00% 6,818,184
2021-05-04 2021-04-30 74.156 97,619 +726 0.00% 7,238,992
2021-05-03 2021-04-29 74.726 96,893 +3,279 0.00% 7,240,426
2021-04-30 2021-04-28 73.870 93,614 +8,415 0.00% 6,915,299
2021-04-28 2021-04-26 74.298 85,199 +2,103 0.00% 6,330,130
2021-04-27 2021-04-23 74.797 83,096 +1,052 0.00% 6,215,356
2021-04-23 2021-04-21 74.797 82,044 -1,402 0.00% 6,136,670
2021-04-22 2021-04-20 74.655 83,446 -701 0.00% 6,229,635
2021-04-21 2021-04-19 74.298 84,147 +350 0.00% 6,251,968
2021-04-16 2021-04-14 71.303 83,797 +1,403 0.00% 5,975,014
2021-04-15 2021-04-13 71.303 82,394 +1,051 0.00% 5,874,975
2021-04-14 2021-04-12 71.517 81,343 +702 0.00% 5,817,435
2021-04-12 2021-04-08 72.230 80,641 +701 0.00% 5,824,730
2021-04-09 2021-04-07 72.302 79,940 +701 0.00% 5,779,796
2021-04-08 2021-04-01 72.801 79,239 -3,155 0.00% 5,768,663
2021-04-07 2021-03-31 72.658 82,394 +1,402 0.00% 5,986,599
2021-04-01 2021-03-30 73.086 80,992 +7,363 0.00% 5,919,383
2021-03-30 2021-03-26 72.373 73,629 +4,207 0.00% 5,328,750
2021-03-29 2021-03-25 72.729 69,422 -9,116 0.00% 5,049,027
2021-03-22 2021-03-18 76.437 78,538 +11,571 0.00% 6,003,231
2021-03-03 2021-03-01 80.359 66,967 +350 0.00% 5,381,399
2021-02-25 2021-02-23 79.717 66,617 -350 0.00% 5,310,523
2021-02-23 2021-02-19 76.651 66,967 +2,454 0.00% 5,133,100
2021-02-22 2021-02-18 72.016 64,513 -2,104 0.00% 4,645,998
2021-02-09 2021-02-05 66.883 66,617 +702 0.00% 4,455,519
2021-02-05 2021-02-03 68.808 65,915 -351 0.00% 4,535,467
2021-02-03 2021-02-01 69.093 66,266 -1,403 0.00% 4,578,518
2021-02-01 2021-01-28 68.309 67,669 +351 0.00% 4,622,380
2021-01-29 2021-01-27 68.309 67,318 -701 0.00% 4,598,404
2021-01-28 2021-01-26 64.886 68,019 +5,259 0.00% 4,413,489
2021-01-27 2021-01-25 67.239 62,760 +1,403 0.00% 4,219,928
2021-01-26 2021-01-22 67.881 61,357 +3,506 0.00% 4,164,966
2021-01-25 2021-01-21 69.806 57,851 +1,402 0.00% 4,038,350
2021-01-21 2021-01-19 71.161 56,449 -351 0.00% 4,016,957
2021-01-20 2021-01-18 70.163 56,800 +351 0.00% 3,985,234
2021-01-19 2021-01-15 67.168 56,449 +4,207 0.00% 3,791,557
2021-01-18 2021-01-14 67.239 52,242 +1,754 0.00% 3,512,707
2021-01-15 2021-01-13 65.528 50,488 -351 0.00% 3,308,370
2021-01-14 2021-01-12 66.740 50,839 +351 0.00% 3,392,995
2021-01-13 2021-01-11 62.604 50,488 +701 0.00% 3,160,772
2021-01-12 2021-01-08 59.182 49,787 +4,558 0.00% 2,946,487
2021-01-11 2021-01-07 61.749 45,229 -7,013 0.00% 2,792,835
2021-01-08 2021-01-06 66.526 52,242 +7,013 0.00% 3,475,457
2020-12-17 2020-12-15 62.961 45,229 +1,052 0.00% 2,847,660
2020-12-16 2020-12-14 63.032 44,177 +701 0.00% 2,784,575
2020-12-15 2020-12-11 63.175 43,476 +1,402 0.00% 2,746,589
2020-12-14 2020-12-10 64.102 42,074 -49,086 0.00% 2,697,018
2020-12-11 2020-12-09 64.458 91,160 +1,403 0.00% 5,876,019
2020-12-08 2020-12-04 66.669 89,757 +1,052 0.00% 5,983,983
2020-11-25 2020-11-23 66.312 88,705 +7,362 0.00% 5,882,223
2020-11-20 2020-11-18 67.097 81,343 +7,013 0.00% 5,457,833
2020-11-19 2020-11-17 67.596 74,330 +350 0.00% 5,024,385
2020-11-18 2020-11-16 68.665 73,980 +35,412 0.00% 5,079,852
2020-11-13 2020-11-11 76.936 38,568 -350 0.00% 2,967,283
2020-11-06 2020-11-04 68.523 38,918 +1,753 0.00% 2,666,762
2020-10-30 2020-10-28 69.949 37,165 +7,012 0.00% 2,599,642
2020-10-06 2020-09-30 70.519 30,153 -350 0.00% 2,126,362
2020-10-05 2020-09-29 69.806 30,503 +350 0.00% 2,129,294
2020-09-28 2020-09-24 71.232 30,153 +351 0.00% 2,147,862
2020-09-07 2020-09-03 75.582 29,802 +350 0.00% 2,252,484
2020-08-27 2020-08-25 85.428 29,452 +765 0.00% 2,516,035
2020-08-17 2020-08-13 86.380 28,687 +1,024 0.00% 2,477,982
2020-08-14 2020-08-12 83.379 27,663 -341 0.00% 2,306,503
2020-07-13 2020-07-09 82.573 28,004 -683 0.00% 2,312,385
2020-07-07 2020-07-03 80.011 28,687 -683 0.00% 2,295,284
2020-07-06 2020-07-02 79.792 29,370 +341 0.00% 2,343,481
2020-07-02 2020-06-29 75.839 29,029 -341 0.00% 2,201,521
2020-06-09 2020-06-05 80.011 29,370 +1,366 0.00% 2,349,931
2020-06-08 2020-06-04 79.792 28,004 +2,732 0.00% 2,234,486
2020-06-04 2020-06-02 80.450 25,272 -683 0.00% 2,033,145
2020-06-03 2020-06-01 81.256 25,955 -1,366 0.00% 2,108,993
2020-06-01 2020-05-28 79.206 27,321 +1,024 0.00% 2,163,988
2020-05-27 2020-05-25 79.352 26,297 +342 0.00% 2,086,731
2020-05-25 2020-05-21 87.151 25,955 +465 0.00% 2,262,003
2020-05-22 2020-05-20 84.432 25,490 +331 0.00% 2,152,177
2020-05-19 2020-05-15 85.490 25,159 +331 0.00% 2,150,831
2020-05-13 2020-05-11 89.341 24,828 -662 0.00% 2,218,160
2020-05-12 2020-05-08 89.266 25,490 -331 0.00% 2,275,379
2020-05-06 2020-05-04 90.776 25,821 +993 0.00% 2,343,926
2020-05-05 2020-04-29 94.325 24,828 -331 0.00% 2,341,912
2020-05-04 2020-04-28 95.232 25,159 -331 0.00% 2,395,934
2020-04-24 2020-04-22 92.815 25,490 +331 0.00% 2,365,855
2020-04-22 2020-04-20 92.135 25,159 +331 0.00% 2,318,033
2020-04-07 2020-04-03 91.607 24,828 -993 0.00% 2,274,411
2020-03-27 2020-03-25 84.734 25,821 +331 0.00% 2,187,924
2020-03-26 2020-03-24 85.490 25,490 +331 0.00% 2,179,128
2020-03-25 2020-03-23 80.581 25,159 -993 0.00% 2,027,329
2020-03-24 2020-03-20 82.771 26,152 -33,103 0.00% 2,164,621
2020-03-23 2020-03-19 72.878 59,255 +20,193 0.00% 4,318,359
2020-03-20 2020-03-18 73.708 39,062 +6,952 0.00% 2,879,192
2020-03-19 2020-03-17 78.088 32,110 +331 0.00% 2,507,421
2020-03-18 2020-03-16 78.542 31,779 +6,620 0.00% 2,495,974
2020-03-17 2020-03-13 79.901 25,159 -4,965 0.00% 2,010,229
2020-03-12 2020-03-10 87.831 30,124 +331 0.00% 2,645,811
2020-03-05 2020-03-03 91.682 29,793 +662 0.00% 2,731,488
2020-03-04 2020-03-02 92.588 29,131 +331 0.00% 2,697,195
2020-02-28 2020-02-26 95.307 28,800 +331 0.00% 2,744,848
2020-02-19 2020-02-17 99.687 28,469 -993 0.00% 2,838,001
2020-02-14 2020-02-12 100.367 29,462 +662 0.00% 2,957,016
2020-02-13 2020-02-11 100.367 28,800 +4,303 0.00% 2,890,573
2020-02-11 2020-02-07 101.651 24,497 -4,303 0.00% 2,490,143
2020-02-10 2020-02-06 101.424 28,800 +331 0.00% 2,921,023
2020-02-03 2020-01-30 97.573 28,469 +1,655 0.00% 2,777,801
2020-01-30 2020-01-24 105.276 26,814 +662 0.00% 2,822,869
2020-01-21 2020-01-17 99.989 26,152 -662 0.00% 2,614,925
2020-01-15 2020-01-13 98.781 26,814 -331 0.00% 2,648,718
2020-01-10 2020-01-08 96.440 27,145 +331 0.00% 2,617,864
2020-01-02 2019-12-27 98.781 26,814 -331 0.00% 2,648,718
2019-12-27 2019-12-20 96.591 27,145 -331 0.00% 2,621,964
2019-12-16 2019-12-12 91.078 27,476 +331 0.00% 2,502,460
2019-12-03 2019-11-29 89.115 27,145 +331 0.00% 2,419,013
2019-12-02 2019-11-28 91.078 26,814 +331 0.00% 2,442,167
2019-11-18 2019-11-14 92.437 26,483 +331 0.00% 2,448,020
2019-11-08 2019-11-06 96.818 26,152 +2,649 0.00% 2,531,975
2019-11-07 2019-11-05 97.497 23,503 +662 0.00% 2,291,479
2019-11-06 2019-11-04 96.969 22,841 +662 0.00% 2,214,861
2019-10-30 2019-10-28 97.950 22,179 +331 0.00% 2,172,443
2019-09-03 2019-08-30 98.101 21,848 -662 0.00% 2,143,321
2019-08-29 2019-08-27 101.121 22,510 +520 0.00% 2,276,228
2019-08-20 2019-08-16 102.126 21,990 +647 0.00% 2,245,745
2019-08-19 2019-08-15 102.203 21,343 -647 0.00% 2,181,320
2019-08-16 2019-08-14 96.946 21,990 +324 0.00% 2,131,843
2019-08-15 2019-08-13 97.564 21,666 +647 0.00% 2,113,832
2019-08-14 2019-08-12 99.806 21,019 -324 0.00% 2,097,832
2019-08-13 2019-08-09 100.348 21,343 +324 0.00% 2,141,720
2019-08-12 2019-08-08 97.487 21,019 +323 0.00% 2,049,083
2019-08-07 2019-08-05 97.642 20,696 +323 0.00% 2,020,795
2019-08-02 2019-07-31 103.208 20,373 +324 0.00% 2,102,658
2019-07-05 2019-07-03 110.011 20,049 -324 0.00% 2,205,617
2019-07-03 2019-06-28 110.011 20,373 +324 0.00% 2,241,261
2019-06-25 2019-06-21 109.779 20,049 +646 0.00% 2,200,967
2019-06-17 2019-06-13 106.610 19,403 -646 0.00% 2,068,548
2019-06-12 2019-06-10 108.311 20,049 +646 0.00% 2,171,517
2019-06-05 2019-06-03 108.929 19,403 -970 0.00% 2,113,549
2019-06-04 2019-05-31 105.837 20,373 -323 0.00% 2,156,209
2019-06-03 2019-05-30 108.311 20,696 -323 0.00% 2,241,594
2019-05-30 2019-05-28 109.006 21,019 +646 0.00% 2,291,203
2019-05-27 2019-05-23 113.634 20,373 +386 0.00% 2,315,059
2019-05-22 2019-05-20 115.210 19,987 +635 0.00% 2,302,697
2019-05-21 2019-05-17 114.343 19,352 -317 0.00% 2,212,764
2019-05-17 2019-05-15 113.240 19,669 -318 0.00% 2,227,311
2019-05-08 2019-05-06 116.471 19,987 -6,345 0.00% 2,327,897
2019-04-15 2019-04-11 121.829 26,332 -1,269 0.00% 3,208,005
2019-04-10 2019-04-08 123.484 27,601 +1,269 0.00% 3,408,282
2019-04-03 2019-04-01 123.090 26,332 +318 0.00% 3,241,206
2019-03-26 2019-03-22 129.079 26,014 -635 0.00% 3,357,861
2019-03-15 2019-03-13 133.019 26,649 -317 0.00% 3,544,827
2019-03-11 2019-03-07 127.897 26,966 +317 0.00% 3,448,870
2019-02-27 2019-02-25 130.261 26,649 +952 0.00% 3,471,327
2019-02-25 2019-02-21 130.970 25,697 -635 0.00% 3,365,543
2019-02-20 2019-02-18 132.152 26,332 -317 0.00% 3,479,835
2019-02-12 2019-02-08 129.788 26,649 -634 0.00% 3,458,727
2019-01-18 2019-01-16 128.291 27,283 -635 0.00% 3,500,163
2019-01-11 2019-01-09 125.769 27,918 -6,979 0.00% 3,511,227
2019-01-10 2019-01-08 123.642 34,897 -635 0.00% 4,314,722
2019-01-02 2018-12-27 117.337 35,532 +318 0.00% 4,169,232
2018-12-17 2018-12-13 122.066 35,214 +1,586 0.00% 4,298,417
2018-12-14 2018-12-12 121.672 33,628 +1,586 0.00% 4,091,571
2018-12-05 2018-12-03 118.756 32,042 +634 0.00% 3,805,175
2018-11-15 2018-11-13 118.362 31,408 +9,201 0.00% 3,717,508
2018-10-29 2018-10-25 116.786 22,207 +6,662 0.00% 2,593,462
2018-10-19 2018-10-16 122.460 15,545 -635 0.00% 1,903,634
2018-10-18 2018-10-15 120.726 16,180 +635 0.00% 1,953,345
2018-09-28 2018-09-26 119.307 15,545 -2,538 0.00% 1,854,635
2018-09-07 2018-09-05 116.628 18,083 -317 0.00% 2,108,987
2018-09-04 2018-08-31 116.313 18,400 -318 0.00% 2,140,158
2018-08-30 2018-08-28 120.023 18,718 +456 0.00% 2,246,593
2018-08-28 2018-08-24 117.762 18,262 -619 0.00% 2,150,563
2018-08-21 2018-08-17 118.408 18,881 -619 0.00% 2,235,657
2018-08-20 2018-08-16 117.115 19,500 -310 0.00% 2,283,751
2018-08-13 2018-08-09 115.177 19,810 -309 0.00% 2,281,656
2018-07-25 2018-07-23 111.704 20,119 +309 0.00% 2,247,371
2018-07-05 2018-07-03 110.331 19,810 -1,857 0.00% 2,185,654
2018-06-28 2018-06-26 112.269 21,667 +1,238 0.00% 2,432,539
2018-06-27 2018-06-25 110.896 20,429 -10,523 0.00% 2,265,499
2018-06-26 2018-06-22 110.977 30,952 -1,238 0.00% 3,434,960
2018-06-22 2018-06-20 112.108 32,190 +309 0.00% 3,608,749
2018-06-21 2018-06-19 111.865 31,881 +2,476 0.00% 3,566,383
2018-06-20 2018-06-15 113.481 29,405 +310 0.00% 3,336,904
2018-06-19 2018-06-14 113.804 29,095 +4,024 0.00% 3,311,125
2018-06-15 2018-06-13 114.450 25,071 -2,786 0.00% 2,869,378
2018-06-14 2018-06-12 115.904 27,857 +4,333 0.00% 3,228,735
2018-06-13 2018-06-11 115.500 23,524 +2,167 0.00% 2,717,024
2018-06-12 2018-06-08 115.500 21,357 +2,167 0.00% 2,466,735
2018-06-11 2018-06-07 118.246 19,190 -310 0.00% 2,269,145
2018-06-07 2018-06-05 116.792 19,500 +310 0.00% 2,277,451
2018-06-06 2018-06-04 116.146 19,190 -310 0.00% 2,228,846
2018-06-05 2018-06-01 113.965 19,500 -1,238 0.00% 2,222,326
2018-06-04 2018-05-31 113.077 20,738 +2,167 0.00% 2,344,991
2018-06-01 2018-05-30 113.319 18,571 +309 0.00% 2,104,453
2018-05-29 2018-05-25 116.389 18,262 -309 0.00% 2,125,487
2018-05-25 2018-05-23 120.777 18,571 +309 0.00% 2,242,959
2018-05-24 2018-05-21 121.108 18,262 +698 0.00% 2,211,669
2018-05-18 2018-05-16 122.181 17,564 -909 0.00% 2,145,986
2018-05-17 2018-05-15 122.263 18,473 +606 0.00% 2,258,573
2018-05-10 2018-05-08 121.851 17,867 -1,817 0.00% 2,177,106
2018-05-07 2018-05-03 121.355 19,684 -303 0.00% 2,388,759
2018-04-26 2018-04-24 122.181 19,987 -303 0.00% 2,442,030
2018-04-24 2018-04-20 120.695 20,290 -302 0.00% 2,448,900
2018-04-12 2018-04-10 122.841 20,592 +302 0.00% 2,529,549
2018-04-04 2018-03-29 118.796 20,290 -13,324 0.00% 2,410,374
2018-03-29 2018-03-27 120.117 33,614 +303 0.00% 4,037,614
2018-03-26 2018-03-22 118.466 33,311 -303 0.00% 3,946,219
2018-03-14 2018-03-12 119.787 33,614 +606 0.00% 4,026,515
2018-03-12 2018-03-08 118.466 33,008 +302 0.00% 3,910,324
2018-03-08 2018-03-06 116.732 32,706 -3,331 0.00% 3,817,847
2018-03-01 2018-02-27 121.933 36,037 -6,056 0.00% 4,394,109
2018-02-27 2018-02-23 123.419 42,093 +1,817 0.00% 5,195,086
2018-02-23 2018-02-21 124.245 40,276 +3,331 0.00% 5,004,083
2018-02-21 2018-02-15 122.511 36,945 +3,634 0.00% 4,526,174
2018-02-13 2018-02-09 123.172 33,311 +3,634 0.00% 4,102,968
2018-02-12 2018-02-08 127.464 29,677 -3,331 0.00% 3,782,761
2018-02-08 2018-02-06 128.538 33,008 +3,028 0.00% 4,242,770
2018-02-06 2018-02-02 133.573 29,980 +303 0.00% 4,004,532
2018-01-30 2018-01-26 135.885 29,677 +1,817 0.00% 4,032,659
2018-01-29 2018-01-25 136.298 27,860 +303 0.00% 3,797,256
2018-01-25 2018-01-23 134.729 27,557 +6,662 0.00% 3,712,733
2018-01-24 2018-01-22 134.316 20,895 +303 0.00% 2,806,542
2018-01-23 2018-01-19 132.913 20,592 +1,211 0.00% 2,736,945
2018-01-19 2018-01-17 130.684 19,381 +303 0.00% 2,532,788
2018-01-18 2018-01-16 131.014 19,078 +605 0.00% 2,499,490
2018-01-17 2018-01-15 129.611 18,473 -302 0.00% 2,394,301
2018-01-16 2018-01-12 128.373 18,775 +605 0.00% 2,410,194
2018-01-11 2018-01-09 128.620 18,170 +303 0.00% 2,337,029
2018-01-10 2018-01-08 128.785 17,867 +606 0.00% 2,301,007
2018-01-09 2018-01-05 128.868 17,261 +303 0.00% 2,224,388
2018-01-04 2018-01-02 130.849 16,958 +302 0.00% 2,218,940
2018-01-03 2017-12-29 130.849 16,656 -302 0.00% 2,179,424
2018-01-02 2017-12-28 129.116 16,958 -303 0.00% 2,189,541
2017-12-29 2017-12-27 129.446 17,261 -303 0.00% 2,234,363
2017-12-28 2017-12-22 128.785 17,564 -303 0.00% 2,261,985
2017-12-22 2017-12-20 128.207 17,867 -303 0.00% 2,290,682
2017-12-21 2017-12-19 126.887 18,170 -303 0.00% 2,305,528
2017-12-20 2017-12-18 126.887 18,473 -302 0.00% 2,343,975
2017-12-13 2017-12-11 125.318 18,775 -303 0.00% 2,352,845
2017-12-12 2017-12-08 125.483 19,078 -1,212 0.00% 2,393,967
2017-12-11 2017-12-07 126.474 20,290 -7,570 0.00% 2,566,153
2017-12-08 2017-12-06 127.712 27,860 -1,212 0.00% 3,558,059
2017-12-07 2017-12-05 129.363 29,072 +303 0.00% 3,760,846
2017-12-05 2017-12-01 130.106 28,769 -303 0.00% 3,743,024
2017-11-30 2017-11-28 132.665 29,072 -1,211 0.00% 3,856,847
2017-11-28 2017-11-24 131.510 30,283 +1,211 0.00% 3,982,505
2017-11-15 2017-11-13 131.344 29,072 +303 0.00% 3,818,447
2017-11-10 2017-11-08 130.849 28,769 +1,212 0.00% 3,764,399
2017-11-01 2017-10-30 130.354 27,557 -1,212 0.00% 3,592,160
2017-10-20 2017-10-18 130.684 28,769 +303 0.00% 3,759,649
2017-10-19 2017-10-17 130.684 28,466 +7,268 0.00% 3,720,052
2017-10-16 2017-10-12 130.354 21,198 +606 0.00% 2,763,240
2017-10-03 2017-09-28 131.179 20,592 -303 0.00% 2,701,246
2017-09-29 2017-09-27 132.500 20,895 +605 0.00% 2,768,593
2017-09-28 2017-09-26 131.840 20,290 +303 0.00% 2,675,030
2017-09-26 2017-09-22 131.097 19,987 -1,211 0.00% 2,620,232
2017-09-25 2017-09-21 132.335 21,198 +1,817 0.00% 2,805,240
2017-09-21 2017-09-19 133.986 19,381 -6,057 0.00% 2,596,787
2017-09-15 2017-09-13 135.802 25,438 +303 0.00% 3,454,542
2017-09-05 2017-09-01 136.876 25,135 -6,056 0.00% 3,440,369
2017-09-04 2017-08-31 137.041 31,191 -303 0.00% 4,274,438
2017-08-31 2017-08-29 153.861 31,494 +11,453 0.00% 4,845,684
2017-08-30 2017-08-28 153.599 20,041 +5,726 0.00% 3,078,269
2017-08-15 2017-08-11 153.162 14,315 -573 0.00% 2,192,513
2017-08-14 2017-08-10 151.939 14,888 +2,005 0.00% 2,262,075
2017-08-11 2017-08-09 147.835 12,883 -573 0.00% 1,904,563
2017-07-13 2017-07-11 141.461 13,456 -286 0.00% 1,903,498
2017-07-12 2017-07-10 141.024 13,742 +572 0.00% 1,937,956
2017-06-30 2017-06-28 144.779 13,170 +573 0.00% 1,906,741
2017-06-19 2017-06-15 146.002 12,597 +286 0.00% 1,839,182
2017-06-12 2017-06-08 148.621 12,311 +859 0.00% 1,829,676
2017-06-02 2017-05-31 153.169 11,452 +446 0.00% 1,754,086
2017-06-01 2017-05-29 152.726 11,006 +282 0.00% 1,680,898
2017-05-22 2017-05-18 150.954 10,724 +282 0.00% 1,618,829
2017-05-17 2017-05-15 151.574 10,442 -282 0.00% 1,582,735
2017-04-24 2017-04-20 149.094 10,724 +282 0.00% 1,598,879
2017-03-23 2017-03-21 160.078 10,442 -282 0.00% 1,671,539
2017-03-02 2017-02-28 151.663 10,724 +282 0.00% 1,626,429
2017-02-15 2017-02-13 157.066 10,442 -282 0.00% 1,640,088
2017-01-13 2017-01-11 150.600 10,724 -282 0.00% 1,615,029
2016-12-16 2016-12-14 145.639 11,006 +282 0.00% 1,602,898
2016-12-12 2016-12-08 149.714 10,724 +2,258 0.00% 1,605,529
2016-11-21 2016-11-17 150.157 8,466 +282 0.00% 1,271,225
2016-11-11 2016-11-09 153.789 8,184 +282 0.00% 1,258,606
2016-11-02 2016-10-31 157.421 7,902 +282 0.00% 1,243,939
2016-10-04 2016-09-30 166.280 7,620 -564 0.00% 1,267,050
2016-09-26 2016-09-22 171.949 8,184 +564 0.00% 1,407,232
2016-09-15 2016-09-13 169.646 7,620 -282 0.00% 1,292,702
2016-09-01 2016-08-30 174.304 7,902 +401 0.00% 1,377,350
2016-08-19 2016-08-17 174.484 7,501 +278 0.00% 1,308,804
2016-08-15 2016-08-11 174.034 7,223 +278 0.00% 1,257,048
2016-08-04 2016-08-01 176.284 6,945 -278 0.00% 1,224,290
2016-07-14 2016-07-12 163.956 7,223 -5,557 0.00% 1,184,251
2016-07-13 2016-07-11 159.636 12,780 +5,557 0.00% 2,040,151
2016-07-04 2016-06-29 157.836 7,223 -834 0.00% 1,140,053
2016-06-02 2016-05-31 161.594 8,057 +107 0.00% 1,301,964
2016-04-25 2016-04-21 167.613 7,950 -4,661 0.00% 1,332,522
2016-04-20 2016-04-18 164.148 12,611 +4,387 0.00% 2,070,065
2016-03-29 2016-03-23 152.840 8,224 -2,193 0.00% 1,256,953
2016-03-15 2016-03-11 155.940 10,417 -1,097 0.00% 1,624,429
2016-02-19 2016-02-17 151.381 11,514 -5,483 0.00% 1,742,995
2016-02-15 2016-02-11 149.557 16,997 +274 0.00% 2,542,014
2016-01-29 2016-01-27 152.657 16,723 -274 0.00% 2,552,887
2016-01-18 2016-01-14 148.280 16,997 +274 0.00% 2,520,314
2015-12-11 2015-12-09 163.327 16,723 -5,483 0.00% 2,731,314
2015-11-26 2015-11-24 166.975 22,206 +5,483 0.00% 3,707,836
2015-11-05 2015-11-03 169.254 16,723 -548 0.00% 2,830,441
2015-11-04 2015-11-02 168.525 17,271 +548 0.00% 2,910,592
2015-09-17 2015-09-15 164.421 16,723 +274 0.00% 2,749,614
2015-09-15 2015-09-11 166.975 16,449 -548 0.00% 2,746,564
2015-09-09 2015-09-07 162.871 16,997 +274 0.00% 2,768,316
2015-09-07 2015-09-02 170.176 16,723 +279 0.00% 2,845,846
2015-09-04 2015-09-01 172.030 16,444 -270 0.00% 2,828,867
2015-08-27 2015-08-25 171.845 16,714 -269 0.00% 2,872,215
2015-08-06 2015-08-04 184.457 16,983 +1,078 0.00% 3,132,639
2015-07-17 2015-07-15 180.470 15,905 -10,783 0.00% 2,870,368
2015-07-16 2015-07-14 178.708 26,688 -539 0.00% 4,769,346
2015-07-15 2015-07-13 177.595 27,227 +11,053 0.00% 4,835,370
2015-07-14 2015-07-10 177.780 16,174 -270 0.00% 2,875,416
2015-07-10 2015-07-08 166.837 16,444 +539 0.00% 2,743,467
2015-07-08 2015-07-06 178.800 15,905 +539 0.00% 2,843,818
2015-06-15 2015-06-11 185.663 15,366 -539 0.00% 2,852,897
2015-06-12 2015-06-10 181.397 15,905 +539 0.00% 2,885,118
2015-06-11 2015-06-09 183.623 15,366 -1,617 0.00% 2,821,546
2015-06-04 2015-06-02 193.220 16,983 -38,083 0.00% 3,281,455
2015-06-03 2015-06-01 194.160 55,066 -38,306 0.00% 10,691,602
2015-06-02 2015-05-29 191.904 93,372 +266 0.00% 17,918,488
2015-06-01 2015-05-28 194.160 93,106 +76,613 0.00% 18,077,440
2015-05-27 2015-05-22 198.859 16,493 +1,064 0.00% 3,279,777
2015-05-11 2015-05-07 202.430 15,429 -532 0.00% 3,123,291
2015-05-08 2015-05-06 207.881 15,961 -266 0.00% 3,317,983
2015-05-05 2015-04-30 208.069 16,227 +266 0.00% 3,376,329
2015-05-04 2015-04-29 213.707 15,961 +532 0.00% 3,410,983
2015-04-22 2015-04-20 202.618 15,429 -2,660 0.00% 3,126,191
2015-04-21 2015-04-17 202.430 18,089 +266 0.00% 3,661,754
2015-04-17 2015-04-15 199.986 17,823 +532 0.00% 3,564,359
2015-04-08 2015-04-01 190.589 17,291 +532 0.00% 3,295,467
2015-04-02 2015-03-31 190.213 16,759 +266 0.00% 3,187,774
2015-04-01 2015-03-30 188.897 16,493 +266 0.00% 3,115,478
2015-03-30 2015-03-26 190.401 16,227 +266 0.00% 3,089,631
2015-03-25 2015-03-23 187.111 15,961 +266 0.00% 2,986,485
2015-01-26 2015-01-22 194.160 15,695 -266 0.00% 3,047,338
2015-01-22 2015-01-20 184.480 15,961 -4,256 0.00% 2,944,485
2015-01-21 2015-01-19 182.318 20,217 -798 0.00% 3,685,933
2014-12-23 2014-12-19 169.631 21,015 -6,119 0.00% 3,564,803
2014-12-22 2014-12-18 167.940 27,134 -7,448 0.00% 4,556,877
2014-12-16 2014-12-12 170.383 34,582 +266 0.00% 5,892,192
2014-12-15 2014-12-11 171.417 34,316 +266 0.00% 5,882,344
2014-12-09 2014-12-05 178.653 34,050 -266 0.00% 6,083,145
2014-12-01 2014-11-27 178.465 34,316 -1,330 0.00% 6,124,217
2014-11-20 2014-11-18 179.781 35,646 +266 0.00% 6,408,475
2014-11-19 2014-11-17 177.526 35,380 -1,064 0.00% 6,280,855
2014-11-18 2014-11-14 181.661 36,444 +532 0.00% 6,620,440
2014-10-16 2014-10-14 174.330 35,912 +1,330 0.00% 6,260,550
2014-10-09 2014-10-07 174.706 34,582 +266 0.00% 6,041,690
2014-10-08 2014-10-06 172.827 34,316 +532 0.00% 5,930,719
2014-10-07 2014-10-03 174.518 33,784 -266 0.00% 5,895,925
2014-09-25 2014-09-23 178.747 34,050 +266 0.00% 6,086,345
2014-09-17 2014-09-15 185.514 33,784 -26,602 0.00% 6,267,397
2014-09-16 2014-09-12 186.641 60,386 +21,281 0.00% 11,270,533
2014-09-12 2014-09-10 185.514 39,105 -532 0.00% 7,254,515
2014-09-08 2014-09-04 188.897 39,637 -41,232 0.00% 7,487,310
2014-09-05 2014-09-03 194.092 80,869 +266 0.00% 15,695,986
2014-09-04 2014-09-02 187.030 80,603 +958 0.00% 15,075,193
2014-09-01 2014-08-28 182.068 79,645 +40,609 0.00% 14,500,817
2014-08-26 2014-08-22 181.305 39,036 -1,572 0.00% 7,077,412
2014-08-22 2014-08-20 180.732 40,608 -1,048 0.00% 7,339,174
2014-08-20 2014-08-18 183.881 41,656 -1,310 0.00% 7,659,755
2014-08-19 2014-08-15 178.251 42,966 -1,572 0.00% 7,658,741
2014-08-01 2014-07-30 164.319 44,538 -524 0.00% 7,318,456
2014-07-28 2014-07-24 162.506 45,062 -524 0.00% 7,322,860
2014-07-25 2014-07-23 160.502 45,586 -524 0.00% 7,316,663
2014-07-24 2014-07-22 159.071 46,110 -262 0.00% 7,334,767
2014-07-18 2014-07-16 155.827 46,372 -262 0.00% 7,225,994
2014-06-18 2014-06-16 143.994 46,634 +262 0.00% 6,715,023
2014-05-30 2014-05-28 144.471 46,372 -524 0.00% 6,699,421
2014-05-28 2014-05-26 150.482 46,896 +524 0.00% 7,057,004
2014-05-27 2014-05-23 150.579 46,372 +970 0.00% 6,982,671
2014-05-26 2014-05-22 152.041 45,402 -257 0.00% 6,902,984
2014-05-23 2014-05-21 152.334 45,659 -513 0.00% 6,955,409
2014-05-21 2014-05-19 149.410 46,172 -769 0.00% 6,898,555
2014-05-16 2014-05-14 147.851 46,941 +1,026 0.00% 6,940,251
2014-05-14 2014-05-12 146.486 45,915 +256 0.00% 6,725,907
2014-05-05 2014-04-30 143.660 45,659 -256 0.00% 6,559,355
2014-04-30 2014-04-28 136.350 45,915 +256 0.00% 6,260,508
2014-04-17 2014-04-15 141.223 45,659 -256 0.00% 6,448,104
2014-04-14 2014-04-10 146.389 45,915 -257 0.00% 6,721,432
2014-04-03 2014-04-01 138.397 46,172 -513 0.00% 6,390,051
2014-03-31 2014-03-27 134.401 46,685 -256 0.00% 6,274,497
2014-03-27 2014-03-25 131.769 46,941 +513 0.00% 6,185,379
2014-03-26 2014-03-24 130.990 46,428 +256 0.00% 6,081,581
2014-03-25 2014-03-21 125.727 46,172 +513 0.00% 5,805,046
2014-03-13 2014-03-11 138.689 45,659 +257 0.00% 6,332,403
2014-03-06 2014-03-04 144.049 45,402 +256 0.00% 6,540,135
2014-03-03 2014-02-27 144.147 45,146 +257 0.00% 6,507,658
2014-02-04 2014-01-28 144.927 44,889 +256 0.00% 6,505,612
2014-01-24 2014-01-22 151.359 44,633 -30,781 0.00% 6,755,614
2014-01-22 2014-01-20 149.410 75,414 +257 0.00% 11,267,600
2014-01-15 2014-01-13 151.652 75,157 +30,781 0.00% 11,397,676
2014-01-13 2014-01-09 150.774 44,376 +256 0.00% 6,690,764
2014-01-10 2014-01-08 152.919 44,120 +513 0.00% 6,746,767
2014-01-07 2014-01-03 153.211 43,607 +1,283 0.00% 6,681,070
2013-12-23 2013-12-19 154.868 42,324 +513 0.00% 6,554,625
2013-12-18 2013-12-16 156.525 41,811 +513 0.00% 6,544,453
2013-12-13 2013-12-11 158.669 41,298 -4,104 0.00% 6,552,706
2013-12-09 2013-12-05 165.004 45,402 -513 0.00% 7,491,507
2013-12-06 2013-12-04 164.127 45,915 -257 0.00% 7,535,880
2013-12-05 2013-12-03 162.665 46,172 +513 0.00% 7,510,560
2013-12-02 2013-11-28 161.008 45,659 -256 0.00% 7,351,462
2013-11-29 2013-11-27 161.690 45,915 +513 0.00% 7,424,005
2013-11-25 2013-11-21 157.792 45,402 -3,078 0.00% 7,164,058
2013-11-22 2013-11-20 159.936 48,480 +1,026 0.00% 7,753,691
2013-11-21 2013-11-19 160.813 47,454 +256 0.00% 7,631,221
2013-11-20 2013-11-18 161.788 47,198 -513 0.00% 7,636,053
2013-11-19 2013-11-15 157.889 47,711 +4,874 0.00% 7,533,049
2013-11-15 2013-11-13 155.160 42,837 +1,283 0.00% 6,646,598
2013-11-14 2013-11-12 156.817 41,554 +1,026 0.00% 6,516,376
2013-11-04 2013-10-31 158.669 40,528 +769 0.00% 6,430,531
2013-10-30 2013-10-28 156.915 39,759 +770 0.00% 6,238,765
2013-10-24 2013-10-22 160.131 38,989 +513 0.00% 6,243,339
2013-10-09 2013-10-07 162.177 38,476 +256 0.00% 6,239,941
2013-09-13 2013-09-11 169.877 38,220 -256 0.00% 6,492,700
2013-09-12 2013-09-10 171.242 38,476 -513 0.00% 6,588,688
2013-09-05 2013-09-03 170.531 38,989 +773 0.00% 6,648,824
2013-08-08 2013-08-06 164.764 38,216 +251 0.00% 6,296,604
2013-07-18 2013-07-16 161.781 37,965 +252 0.00% 6,141,997
2013-07-16 2013-07-12 162.178 37,713 +1,508 0.00% 6,116,228
2013-07-04 2013-07-02 160.388 36,205 -251 0.00% 5,806,863
2013-06-17 2013-06-13 151.141 36,456 +251 0.00% 5,509,996
2013-06-14 2013-06-11 156.212 36,205 +252 0.00% 5,655,661
2013-06-04 2013-05-31 167.584 35,953 +776 0.00% 6,025,153
2013-04-11 2013-04-09 168.296 35,177 -984 0.00% 5,920,132
2013-03-22 2013-03-20 165.552 36,161 +246 0.00% 5,986,511
2013-03-20 2013-03-18 164.637 35,915 +492 0.00% 5,912,936
2013-03-13 2013-03-11 171.954 35,423 -246 0.00% 6,091,132
2013-03-08 2013-03-06 169.312 35,669 +492 0.00% 6,039,183
2013-02-25 2013-02-21 174.596 35,177 +492 0.00% 6,141,780
2013-02-06 2013-02-04 172.970 34,685 +246 0.00% 5,999,479
2013-01-30 2013-01-28 171.039 34,439 -246 0.00% 5,890,429
2013-01-29 2013-01-25 170.735 34,685 +984 0.00% 5,921,930
2013-01-28 2013-01-24 172.869 33,701 +246 0.00% 5,825,851
2013-01-23 2013-01-21 177.442 33,455 +246 0.00% 5,936,323
2013-01-21 2013-01-17 176.121 33,209 -1,230 0.00% 5,848,798
2013-01-18 2013-01-16 177.950 34,439 -1,230 0.00% 6,128,426
2013-01-17 2013-01-15 180.694 35,669 +246 0.00% 6,445,179
2013-01-09 2013-01-07 180.999 35,423 -492 0.00% 6,411,528
2013-01-03 2012-12-31 183.438 35,915 -738 0.00% 6,588,179
2012-12-21 2012-12-19 183.438 36,653 -246 0.00% 6,723,556
2012-12-07 2012-12-05 182.422 36,899 -246 0.00% 6,731,182
2012-11-22 2012-11-20 172.462 37,145 -492 0.00% 6,406,111
2012-11-20 2012-11-16 172.462 37,637 +984 0.00% 6,490,963
2012-11-19 2012-11-15 170.938 36,653 +738 0.00% 6,265,386
2012-11-16 2012-11-14 173.987 35,915 +246 0.00% 6,248,732
2012-11-02 2012-10-31 174.698 35,669 -246 0.00% 6,231,306
2012-10-26 2012-10-24 177.544 35,915 +492 0.00% 6,376,481
2012-10-24 2012-10-19 171.853 35,423 -2,460 0.00% 6,087,532
2012-10-18 2012-10-16 170.125 37,883 +2,460 0.00% 6,444,839
2012-10-03 2012-09-27 175.206 35,423 +246 0.00% 6,206,330
2012-09-27 2012-09-25 175.409 35,177 +492 0.00% 6,170,379
2012-09-26 2012-09-24 174.800 34,685 -2,460 0.00% 6,062,928
2012-09-21 2012-09-19 172.869 37,145 -2,706 0.00% 6,421,211
2012-09-20 2012-09-18 169.109 39,851 +246 0.00% 6,739,145
2012-09-19 2012-09-17 167.584 39,605 +246 0.00% 6,637,170
2012-09-18 2012-09-14 169.109 39,359 -492 0.00% 6,655,944
2012-09-17 2012-09-13 166.161 39,851 +738 0.00% 6,621,696
2012-09-14 2012-09-12 168.397 39,113 -246 0.00% 6,586,519
2012-09-12 2012-09-10 166.060 39,359 +1,230 0.00% 6,535,945
2012-09-11 2012-09-07 167.279 38,129 -246 0.00% 6,378,191
2012-09-06 2012-09-04 171.897 38,375 +758 0.00% 6,596,555
2012-09-05 2012-09-03 172.519 37,617 +241 0.00% 6,489,657
2012-09-04 2012-08-31 171.690 37,376 +242 0.00% 6,417,080
2012-08-28 2012-08-24 172.208 37,134 +2,411 0.00% 6,394,781
2012-08-27 2012-08-23 173.867 34,723 -2,411 0.00% 6,037,186
2012-08-23 2012-08-21 171.794 37,134 -242 0.00% 6,379,381
2012-08-22 2012-08-20 170.757 37,376 +2,653 0.00% 6,382,204
2012-08-21 2012-08-17 173.452 34,723 +2,894 0.00% 6,022,786
2012-08-20 2012-08-16 180.088 31,829 +1,205 0.00% 5,732,012
2012-08-09 2012-08-07 184.546 30,624 -1,205 0.00% 5,651,532
2012-08-01 2012-07-30 186.619 31,829 -242 0.00% 5,939,909
2012-07-31 2012-07-27 184.338 32,071 -482 0.00% 5,911,920
2012-07-30 2012-07-26 181.954 32,553 -723 0.00% 5,923,146
2012-07-25 2012-07-23 178.222 33,276 +482 0.00% 5,930,500
2012-07-23 2012-07-19 181.643 32,794 -241 0.00% 5,956,797
2012-07-19 2012-07-17 179.673 33,035 +482 0.00% 5,935,498
2012-07-18 2012-07-16 177.703 32,553 +482 0.00% 5,784,770
2012-07-17 2012-07-13 177.185 32,071 +242 0.00% 5,682,492
2012-07-13 2012-07-11 179.777 31,829 -1,206 0.00% 5,722,112
2012-07-10 2012-07-06 177.599 33,035 +723 0.00% 5,866,998
2012-07-09 2012-07-05 177.910 32,312 -1,447 0.00% 5,748,644
2012-06-27 2012-06-25 170.342 33,759 +242 0.00% 5,750,577
2012-06-26 2012-06-22 168.372 33,517 +964 0.00% 5,643,330
2012-06-22 2012-06-20 171.171 32,553 +482 0.00% 5,572,145
2012-06-14 2012-06-12 164.640 32,071 -241 0.00% 5,280,162
2012-06-13 2012-06-11 164.329 32,312 -2,411 0.00% 5,309,791
2012-06-12 2012-06-08 161.218 34,723 +2,411 0.00% 5,597,987
2012-06-06 2012-06-04 159.145 32,312 +483 0.00% 5,142,289
2012-06-05 2012-06-01 161.529 31,829 +1,205 0.00% 5,141,321
2012-06-01 2012-05-30 164.121 30,624 +241 0.00% 5,026,054
2012-05-31 2012-05-29 167.646 30,383 +12,539 0.00% 5,093,601
2012-05-29 2012-05-25 164.951 17,844 +482 0.00% 2,943,382
2012-05-23 2012-05-21 170.342 17,362 +242 0.00% 2,957,479
2012-05-22 2012-05-18 176.012 17,120 +964 0.00% 3,013,329
2012-05-21 2012-05-17 178.448 16,156 +340 0.00% 2,883,006
2012-05-15 2012-05-11 184.061 15,816 +236 0.00% 2,911,107
2012-04-25 2012-04-23 179.613 15,580 -1,653 0.00% 2,798,369
2012-04-24 2012-04-20 185.226 17,233 -944 0.00% 3,191,997
2012-04-23 2012-04-19 182.472 18,177 +944 0.00% 3,316,800
2012-04-18 2012-04-16 181.201 17,233 -236 0.00% 3,122,645
2012-04-12 2012-04-10 177.071 17,469 +236 0.00% 3,093,257
2012-04-11 2012-04-05 177.177 17,233 -472 0.00% 3,053,294
2012-04-05 2012-04-02 179.083 17,705 +472 0.00% 3,170,672
2012-03-22 2012-03-20 172.200 17,233 -236 0.00% 2,967,517
2012-03-21 2012-03-19 172.941 17,469 +236 0.00% 3,021,106
2012-03-20 2012-03-16 177.389 17,233 +236 0.00% 3,056,944
2012-03-16 2012-03-14 178.342 16,997 +237 0.00% 3,031,280
2012-03-15 2012-03-13 183.320 16,760 +236 0.00% 3,072,436
2012-03-14 2012-03-12 185.226 16,524 -1,417 0.00% 3,060,672
2012-03-13 2012-03-09 178.342 17,941 -1,416 0.00% 3,199,635
2012-03-01 2012-02-28 173.682 19,357 -472 0.00% 3,361,968
2012-02-27 2012-02-23 171.988 19,829 +9,442 0.00% 3,410,347
2012-02-09 2012-02-07 165.104 10,387 +472 0.00% 1,714,936
2012-02-03 2012-02-01 168.811 9,915 -708 0.00% 1,673,758
2012-01-31 2012-01-27 167.328 10,623 -236 0.00% 1,777,526
2012-01-03 2011-12-29 158.856 10,859 -136,917 0.00% 1,725,015
2011-12-20 2011-12-16 155.890 147,776 +709 0.00% 23,036,869
2011-12-19 2011-12-15 155.361 147,067 +236 0.00% 22,848,468
2011-11-16 2011-11-14 162.139 146,831 -236 0.00% 23,807,001
2011-11-03 2011-11-01 159.068 147,067 -23,607 0.00% 23,393,591
2011-10-24 2011-10-20 159.385 170,674 -236 0.00% 27,202,925
2011-10-18 2011-10-14 159.703 170,910 -3,541 0.00% 27,294,840
2011-10-17 2011-10-13 155.467 174,451 +236 0.00% 27,121,347
2011-10-13 2011-10-11 155.467 174,215 +945 0.00% 27,084,657
2011-10-11 2011-10-07 156.102 173,270 +2,360 0.00% 27,047,840
2011-09-30 2011-09-27 164.469 170,910 -472 0.00% 28,109,341
2011-09-26 2011-09-22 164.363 171,382 -472 0.00% 28,168,820
2011-09-22 2011-09-20 169.764 171,854 -472 0.00% 29,174,599
2011-09-21 2011-09-19 167.646 172,326 -236 0.00% 28,889,728
2011-09-09 2011-09-07 174.766 172,562 -23,607 0.00% 30,157,910
2011-09-08 2011-09-06 172.821 196,169 +3,832 0.00% 33,902,202
2011-09-05 2011-09-01 172.713 192,337 -1,158 0.00% 33,219,176
2011-08-31 2011-08-29 168.393 193,495 +180,534 0.00% 32,583,176
2011-08-26 2011-08-24 167.745 12,961 -1,389 0.00% 2,174,140
2011-08-25 2011-08-23 169.797 14,350 -463 0.00% 2,436,587
2011-08-24 2011-08-22 168.501 14,813 -231 0.00% 2,496,003
2011-08-23 2011-08-19 163.748 15,044 -232 0.00% 2,463,429
2011-08-16 2011-08-12 159.752 15,276 +232 0.00% 2,440,368
2011-08-15 2011-08-11 159.860 15,044 -463 0.00% 2,404,931
2011-08-11 2011-08-09 149.491 15,507 +694 0.00% 2,318,149
2011-08-09 2011-08-05 160.076 14,813 -231 0.00% 2,371,203
2011-08-08 2011-08-04 166.125 15,044 -232 0.00% 2,499,178
2011-08-05 2011-08-03 162.452 15,276 +463 0.00% 2,481,619
2011-07-29 2011-07-27 168.069 14,813 +463 0.00% 2,489,603
2011-07-27 2011-07-25 165.801 14,350 -11,573 0.00% 2,379,238
2011-07-26 2011-07-22 167.637 25,923 -694 0.00% 4,345,648
2011-07-25 2011-07-21 164.288 26,617 -232 0.00% 4,372,863
2011-07-21 2011-07-19 156.295 26,849 -4,629 0.00% 4,196,374
2011-07-20 2011-07-18 154.243 31,478 +4,629 0.00% 4,855,264
2011-07-15 2011-07-13 156.403 26,849 -231 0.00% 4,199,274
2011-07-13 2011-07-11 157.592 27,080 -231 0.00% 4,267,578
2011-06-30 2011-06-28 155.215 27,311 -2,315 0.00% 4,239,083
2011-06-28 2011-06-24 158.132 29,626 +1,852 0.00% 4,684,806
2011-06-27 2011-06-23 150.895 27,774 -926 0.00% 4,190,949
2011-06-21 2011-06-17 149.274 28,700 +231 0.00% 4,284,178
2011-06-16 2011-06-14 151.219 28,469 +232 0.00% 4,305,046
2011-06-10 2011-06-08 151.435 28,237 +231 0.00% 4,276,063
2011-06-02 2011-05-31 153.487 28,006 -231 0.00% 4,298,557
2011-05-26 2011-05-24 149.707 28,237 +231 0.00% 4,227,264
2011-05-25 2011-05-23 147.222 28,006 +232 0.00% 4,123,106
2011-05-23 2011-05-19 149.058 27,774 +231 0.00% 4,139,950
2011-05-13 2011-05-11 159.607 27,543 +609 0.00% 4,396,063
2011-05-11 2011-05-06 158.171 26,934 +453 0.00% 4,260,187
2011-05-09 2011-05-05 157.619 26,481 +679 0.00% 4,173,911
2011-04-21 2011-04-19 159.165 25,802 +226 0.00% 4,106,787
2011-04-20 2011-04-18 159.939 25,576 -226 0.00% 4,090,590
2011-04-15 2011-04-13 162.369 25,802 -453 0.00% 4,189,435
2011-03-25 2011-03-23 154.968 26,255 +226 0.00% 4,068,689
2011-03-22 2011-03-18 154.305 26,029 +227 0.00% 4,016,416
2011-03-21 2011-03-17 152.870 25,802 +905 0.00% 3,944,339
2011-03-18 2011-03-16 156.956 24,897 +1,132 0.00% 3,907,742
2011-02-24 2011-02-22 160.160 23,765 -227 0.00% 3,806,191
2011-02-15 2011-02-11 161.375 23,992 +453 0.00% 3,871,698
2011-02-14 2011-02-10 162.369 23,539 +4,527 0.00% 3,821,995
2011-02-11 2011-02-09 165.351 19,012 +679 0.00% 3,143,652
2011-01-04 2010-12-31 170.542 18,333 +226 0.00% 3,126,552
2010-12-21 2010-12-17 168.002 18,107 +226 0.00% 3,042,009
2010-12-20 2010-12-16 168.665 17,881 +2,264 0.00% 3,015,891
2010-12-16 2010-12-14 170.984 15,617 +226 0.00% 2,670,259
2010-12-14 2010-12-10 171.978 15,391 +226 0.00% 2,646,917
2010-12-02 2010-11-30 171.095 15,165 +679 0.00% 2,594,649
2010-11-19 2010-11-17 172.089 14,486 +4,301 0.00% 2,492,876
2010-11-18 2010-11-16 173.083 10,185 +226 0.00% 1,762,848
2010-11-16 2010-11-12 175.292 9,959 -452 0.00% 1,745,732
2010-11-15 2010-11-11 178.605 10,411 -227 0.00% 1,859,462
2010-11-11 2010-11-09 180.594 10,638 +227 0.00% 1,921,156
2010-11-10 2010-11-08 182.692 10,411 -227 0.00% 1,902,010
2010-11-09 2010-11-05 181.809 10,638 +1,585 0.00% 1,934,081
2010-11-05 2010-11-03 175.844 9,053 +452 0.00% 1,591,917
2010-11-04 2010-11-02 174.850 8,601 -452 0.00% 1,503,885
2010-11-02 2010-10-29 174.408 9,053 +226 0.00% 1,578,918
2010-11-01 2010-10-28 173.745 8,827 +226 0.00% 1,533,651
2010-10-29 2010-10-27 174.408 8,601 +453 0.00% 1,500,085
2010-10-22 2010-10-20 181.698 8,148 +453 0.00% 1,480,477
2010-10-20 2010-10-18 181.809 7,695 -227 0.00% 1,399,018
2010-10-19 2010-10-15 184.128 7,922 -452 0.00% 1,458,664
2010-10-15 2010-10-13 181.036 8,374 -227 0.00% 1,515,991
2010-10-12 2010-10-08 181.146 8,601 -452 0.00% 1,558,036
2010-10-08 2010-10-06 180.815 9,053 -227 0.00% 1,636,914
2010-10-07 2010-10-05 177.832 9,280 -452 0.00% 1,650,284
2010-10-05 2010-09-30 175.513 9,732 +226 0.00% 1,708,090
2010-09-21 2010-09-17 174.077 9,506 -2,264 0.00% 1,654,774
2010-09-17 2010-09-15 171.757 11,770 +2,264 0.00% 2,021,583
2010-09-16 2010-09-14 172.089 9,506 +679 0.00% 1,635,875
2010-09-13 2010-09-09 171.095 8,827 +905 0.00% 1,510,252
2010-09-10 2010-09-08 177.485 7,922 +906 0.00% 1,406,038
2010-09-09 2010-09-07 184.459 7,016 +126 0.00% 1,294,162
2010-09-02 2010-08-31 178.048 6,890 +444 0.00% 1,226,748
2010-08-23 2010-08-19 183.896 6,446 +222 0.00% 1,185,396
2010-08-19 2010-08-17 189.183 6,224 -444 0.00% 1,177,473
2010-08-09 2010-08-05 184.459 6,668 +667 0.00% 1,229,971
2010-07-20 2010-07-16 173.324 6,001 +444 0.00% 1,040,116
2010-06-25 2010-06-23 179.285 5,557 -222 0.00% 996,286
2010-06-01 2010-05-28 164.438 5,779 -445 0.00% 950,288
2010-05-31 2010-05-27 162.751 6,224 -222 0.00% 1,012,963
2010-05-27 2010-05-25 161.851 6,446 -222 0.00% 1,043,293
2010-05-06 2010-05-04 175.698 6,668 +128 0.00% 1,171,552
2010-04-16 2010-04-14 183.611 6,540 -436 0.00% 1,200,816
2010-04-13 2010-04-09 181.891 6,976 -218 0.00% 1,268,869
2010-04-12 2010-04-08 178.335 7,194 -4,359 0.00% 1,282,945
2010-03-22 2010-03-18 175.239 11,553 -436 0.00% 2,024,535
2010-03-09 2010-03-05 167.326 11,989 +4,577 0.00% 2,006,067
2010-03-08 2010-03-04 167.096 7,412 +218 0.00% 1,238,518
2010-02-19 2010-02-17 176.042 7,194 -2,179 0.00% 1,266,444
2010-02-18 2010-02-12 173.633 9,373 +1,743 0.00% 1,627,465
2010-02-17 2010-02-11 175.010 7,630 -1,743 0.00% 1,335,323
2010-02-09 2010-02-05 169.390 9,373 +217 0.00% 1,587,692
2010-02-05 2010-02-03 175.468 9,156 +1,526 0.00% 1,606,588
2010-02-02 2010-01-29 169.161 7,630 -654 0.00% 1,290,695
2010-02-01 2010-01-28 171.110 8,284 -872 0.00% 1,417,477
2010-01-29 2010-01-27 169.505 9,156 +218 0.00% 1,551,985
2010-01-28 2010-01-26 169.275 8,938 -218 0.00% 1,512,983
2010-01-22 2010-01-20 175.354 9,156 +1,744 0.00% 1,605,538
2010-01-19 2010-01-15 180.973 7,412 +872 0.00% 1,341,373
2010-01-18 2010-01-14 182.120 6,540 -1,526 0.00% 1,191,065
2010-01-15 2010-01-13 177.418 8,066 -2,179 0.00% 1,431,053
2010-01-14 2010-01-12 175.812 10,245 -218 0.00% 1,801,198
2010-01-13 2010-01-11 171.684 10,463 -4,360 0.00% 1,796,326
2010-01-12 2010-01-08 170.766 14,823 -2,180 0.00% 2,531,267
2010-01-11 2010-01-07 168.014 17,003 -218 0.00% 2,856,738
2010-01-07 2010-01-05 167.326 17,221 +872 0.00% 2,881,515
2010-01-05 2009-12-31 167.096 16,349 -2,180 0.00% 2,731,857
2009-12-30 2009-12-28 160.100 18,529 +872 0.00% 2,966,502
2009-12-29 2009-12-24 159.642 17,657 -218 0.00% 2,818,794
2009-12-28 2009-12-22 160.215 17,875 +1,308 0.00% 2,863,846
2009-12-17 2009-12-15 164.459 16,567 -218 0.00% 2,724,584
2009-12-16 2009-12-14 163.656 16,785 -218 0.00% 2,746,961
2009-12-15 2009-12-11 161.362 17,003 -218 0.00% 2,743,638
2009-12-14 2009-12-10 163.082 17,221 +1,744 0.00% 2,808,440
2009-12-08 2009-12-04 169.963 15,477 -436 0.00% 2,630,524
2009-12-07 2009-12-03 169.619 15,913 +872 0.00% 2,699,153
2009-12-02 2009-11-30 166.523 15,041 -436 0.00% 2,504,670
2009-12-01 2009-11-27 164.573 15,477 +1,308 0.00% 2,547,099
2009-11-30 2009-11-26 170.537 14,169 -436 0.00% 2,416,336
2009-11-27 2009-11-25 172.601 14,605 +872 0.00% 2,520,840
2009-11-26 2009-11-24 172.486 13,733 -218 0.00% 2,368,757
2009-11-25 2009-11-23 175.698 13,951 +218 0.00% 2,451,158
2009-11-23 2009-11-19 177.647 13,733 -1,308 0.00% 2,439,631
2009-11-20 2009-11-18 174.665 15,041 -1,090 0.00% 2,627,144
2009-11-19 2009-11-17 170.422 16,131 -218 0.00% 2,749,080
2009-11-18 2009-11-16 169.963 16,349 +436 0.00% 2,778,732
2009-11-16 2009-11-12 170.537 15,913 -436 0.00% 2,713,753
2009-11-13 2009-11-11 173.060 16,349 -436 0.00% 2,829,356
2009-11-12 2009-11-10 168.243 16,785 -436 0.00% 2,823,961
2009-11-11 2009-11-09 168.243 17,221 +436 0.00% 2,897,315
2009-11-09 2009-11-05 167.784 16,785 +436 0.00% 2,816,261
2009-11-06 2009-11-04 169.505 16,349 -2,180 0.00% 2,771,232
2009-11-05 2009-11-03 166.408 18,529 +1,744 0.00% 3,083,377
2009-11-04 2009-11-02 169.275 16,785 +1,090 0.00% 2,841,286
2009-11-03 2009-10-30 169.734 15,695 +1,744 0.00% 2,663,976
2009-10-30 2009-10-28 171.225 13,951 +436 0.00% 2,388,759
2009-10-28 2009-10-23 176.156 13,515 -3,488 0.00% 2,380,754
2009-10-27 2009-10-22 175.010 17,003 -4,142 0.00% 2,975,687
2009-10-23 2009-10-21 177.189 21,145 +4,578 0.00% 3,746,652
2009-10-22 2009-10-20 180.629 16,567 +218 0.00% 2,992,483
2009-10-20 2009-10-16 180.629 16,349 -1,090 0.00% 2,953,106
2009-10-19 2009-10-15 179.712 17,439 +3,924 0.00% 3,133,991
2009-10-16 2009-10-14 181.203 13,515 -436 0.00% 2,448,953
2009-10-14 2009-10-12 176.271 13,951 -218 0.00% 2,459,158
2009-10-13 2009-10-09 177.189 14,169 +436 0.00% 2,510,585
2009-10-09 2009-10-07 178.794 13,733 -218 0.00% 2,455,380
2009-10-08 2009-10-06 175.927 13,951 +218 0.00% 2,454,358
2009-10-06 2009-10-02 169.734 13,733 +218 0.00% 2,330,958
2009-10-05 2009-09-30 173.404 13,515 -1,526 0.00% 2,343,555
2009-10-02 2009-09-29 175.124 15,041 -1,090 0.00% 2,634,044
2009-09-28 2009-09-24 180.858 16,131 +218 0.00% 2,917,428
2009-09-24 2009-09-22 184.184 15,913 +2,616 0.00% 2,930,926
2009-09-23 2009-09-21 179.826 13,297 +218 0.00% 2,391,151
2009-09-22 2009-09-18 178.794 13,079 -436 0.00% 2,338,449
2009-09-18 2009-09-16 178.909 13,515 +436 0.00% 2,417,953
2009-09-14 2009-09-10 185.703 13,079 +434 0.00% 2,428,813
2009-09-09 2009-09-07 180.687 12,645 +429 0.00% 2,284,792
2009-09-07 2009-09-03 175.205 12,216 +214 0.00% 2,140,303
2009-09-04 2009-09-02 174.272 12,002 +4,501 0.00% 2,091,610
2009-09-02 2009-08-31 175.905 7,501 +428 0.00% 1,319,462
2009-08-31 2009-08-27 182.554 7,073 +215 0.00% 1,291,203
2009-08-26 2009-08-24 184.420 6,858 +428 0.00% 1,264,753
2009-08-21 2009-08-19 193.752 6,430 -214 0.00% 1,245,825
2009-08-19 2009-08-17 195.968 6,644 +214 0.00% 1,302,013
2009-08-14 2009-08-12 204.833 6,430 +215 0.00% 1,317,079
2009-08-13 2009-08-11 212.999 6,215 +214 0.00% 1,323,788
2009-08-12 2009-08-10 213.582 6,001 -429 0.00% 1,281,706
2009-08-11 2009-08-07 206.583 6,430 -214 0.00% 1,328,330
2009-08-07 2009-08-05 189.086 6,644 -429 0.00% 1,256,287
2009-08-06 2009-08-04 189.203 7,073 +215 0.00% 1,338,230
2009-07-30 2009-07-28 195.035 6,858 -12,431 0.00% 1,337,550
2009-07-29 2009-07-27 187.453 19,289 -214 0.00% 3,615,780
2009-07-28 2009-07-24 179.871 19,503 -429 0.00% 3,508,021
2009-07-24 2009-07-22 175.788 19,932 +429 0.00% 3,503,810
2009-07-14 2009-07-10 172.289 19,503 +214 0.00% 3,360,147
2009-07-10 2009-07-08 172.289 19,289 +4,287 0.00% 3,323,277
2009-07-06 2009-07-02 177.655 15,002 +428 0.00% 2,665,173
2009-07-03 2009-06-30 181.037 14,574 -214 0.00% 2,638,438
2009-06-30 2009-06-26 183.604 14,788 -214 0.00% 2,715,130
2009-06-26 2009-06-24 176.605 15,002 +214 0.00% 2,649,424
2009-06-25 2009-06-23 174.155 14,788 +214 0.00% 2,575,406
2009-06-23 2009-06-19 177.655 14,574 +857 0.00% 2,589,137
2009-06-22 2009-06-18 177.538 13,717 +3,430 0.00% 2,435,287
2009-06-19 2009-06-17 180.104 10,287 +4,072 0.00% 1,852,731
2009-06-12 2009-06-10 193.519 6,215 -858 0.00% 1,202,718
2009-06-10 2009-06-08 185.003 7,073 +215 0.00% 1,308,529
2009-06-08 2009-06-04 182.787 6,858 -1,286 0.00% 1,253,554
2009-06-05 2009-06-03 183.487 8,144 -6,430 0.00% 1,494,318
2009-06-03 2009-06-01 187.336 14,574 +429 0.00% 2,730,239
2009-06-02 2009-05-29 176.605 14,145 -429 0.00% 2,498,074
2009-06-01 2009-05-27 174.388 14,574 -857 0.00% 2,541,537
2009-05-29 2009-05-26 166.106 15,431 +214 0.00% 2,563,188
2009-05-26 2009-05-22 174.345 15,217 +858 0.00% 2,653,009
2009-05-25 2009-05-21 175.415 14,359 +275 0.00% 2,518,789
2009-05-22 2009-05-20 177.437 14,084 +420 0.00% 2,499,024
2009-05-21 2009-05-19 176.367 13,664 -420 0.00% 2,409,876
2009-05-19 2009-05-15 171.729 14,084 +420 0.00% 2,418,627
2009-05-18 2009-05-14 173.988 13,664 -210 0.00% 2,377,376
2009-05-12 2009-05-08 181.362 13,874 -210 0.00% 2,516,212
2009-05-08 2009-05-06 175.534 14,084 +210 0.00% 2,472,225
2009-05-07 2009-05-05 173.869 13,874 -841 0.00% 2,412,263
2009-05-06 2009-05-04 172.323 14,715 -1,051 0.00% 2,535,738
2009-05-05 2009-04-30 160.074 15,766 +630 0.00% 2,523,726
2009-05-04 2009-04-29 161.263 15,136 -210 0.00% 2,440,880
2009-04-30 2009-04-28 157.577 15,346 +1,892 0.00% 2,418,169
2009-04-29 2009-04-27 159.955 13,454 -2,522 0.00% 2,152,035
2009-04-28 2009-04-24 164.355 15,976 +210 0.00% 2,625,740
2009-04-24 2009-04-22 163.047 15,766 +630 0.00% 2,570,601
2009-04-23 2009-04-21 167.685 15,136 +2,103 0.00% 2,538,083
2009-04-22 2009-04-20 176.724 13,033 -841 0.00% 2,303,238
2009-04-21 2009-04-17 176.010 13,874 +420 0.00% 2,441,963
2009-04-17 2009-04-15 173.988 13,454 +1,892 0.00% 2,340,838
2009-04-06 2009-04-02 162.452 11,562 +1,261 0.00% 1,878,276
2009-04-01 2009-03-30 158.766 10,301 -420 0.00% 1,635,446
2009-03-31 2009-03-27 165.663 10,721 -2,943 0.00% 1,776,078
2009-03-27 2009-03-25 159.479 13,664 -420 0.00% 2,179,126
2009-03-26 2009-03-24 159.955 14,084 +420 0.00% 2,252,807
2009-03-25 2009-03-23 157.458 13,664 -210 0.00% 2,151,501
2009-03-24 2009-03-20 150.084 13,874 +1,261 0.00% 2,082,268
2009-03-23 2009-03-19 158.647 12,613 +210 0.00% 2,001,013
2009-03-20 2009-03-18 161.977 12,403 -210 0.00% 2,008,998
2009-03-19 2009-03-17 159.598 12,613 +210 0.00% 2,013,013
2009-03-17 2009-03-13 161.025 12,403 -210 0.00% 1,997,198
2009-03-16 2009-03-12 156.625 12,613 -631 0.00% 1,975,513
2009-03-12 2009-03-10 152.463 13,244 +631 0.00% 2,019,216
2009-03-11 2009-03-09 149.846 12,613 +841 0.00% 1,890,012
2009-03-10 2009-03-06 154.603 11,772 +1,261 0.00% 1,819,991
2009-03-09 2009-03-05 158.052 10,511 +210 0.00% 1,661,287
2009-03-05 2009-03-03 156.030 10,301 -210 0.00% 1,607,270
2009-03-04 2009-03-02 155.436 10,511 +421 0.00% 1,633,786
2009-03-03 2009-02-27 161.739 10,090 +1,261 0.00% 1,631,946
2009-02-25 2009-02-23 170.420 8,829 -420 0.00% 1,504,643
2009-02-24 2009-02-20 162.215 9,249 +210 0.00% 1,500,323
2009-02-19 2009-02-17 167.923 9,039 +420 0.00% 1,517,857
2009-02-18 2009-02-16 175.653 8,619 -210 0.00% 1,513,955
2009-02-13 2009-02-11 177.199 8,829 +631 0.00% 1,564,492
2009-02-12 2009-02-10 181.837 8,198 +840 0.00% 1,490,703
2009-02-11 2009-02-09 180.172 7,358 -2,522 0.00% 1,325,709
2009-02-09 2009-02-05 171.848 9,880 -210 0.00% 1,697,854
2009-02-05 2009-02-03 164.831 10,090 -211 0.00% 1,663,145
2009-02-04 2009-02-02 163.047 10,301 +1,472 0.00% 1,679,548
2009-02-03 2009-01-30 167.685 8,829 +1,051 0.00% 1,480,493
2009-02-02 2009-01-29 166.496 7,778 -1,892 0.00% 1,295,006
2009-01-29 2009-01-22 162.096 9,670 +210 0.00% 1,567,465
2009-01-23 2009-01-21 164.712 9,460 -420 0.00% 1,558,176
2009-01-20 2009-01-16 164.593 9,880 +631 0.00% 1,626,180
2009-01-19 2009-01-15 167.447 9,249 +420 0.00% 1,548,721
2009-01-15 2009-01-13 171.729 8,829 +420 0.00% 1,516,193
2009-01-13 2009-01-09 179.102 8,409 +421 0.00% 1,506,069
2009-01-12 2009-01-08 180.767 7,988 +420 0.00% 1,443,967
2009-01-09 2009-01-07 186.594 7,568 +210 0.00% 1,412,146
2009-01-07 2009-01-05 202.174 7,358 -210 0.00% 1,487,594
2009-01-05 2008-12-31 185.048 7,568 +210 0.00% 1,400,446
2008-12-30 2008-12-24 177.199 7,358 +211 0.00% 1,303,832
2008-12-29 2008-12-22 183.146 7,147 +420 0.00% 1,308,941
2008-12-18 2008-12-16 195.038 6,727 -210 0.00% 1,312,021
2008-12-15 2008-12-11 195.871 6,937 +420 0.00% 1,358,754
2008-12-10 2008-12-08 193.611 6,517 -841 0.00% 1,261,763
2008-12-09 2008-12-05 179.578 7,358 -630 0.00% 1,321,333
2008-12-08 2008-12-04 174.107 7,988 -421 0.00% 1,390,768
2008-12-05 2008-12-03 171.372 8,409 +211 0.00% 1,441,066
2008-12-04 2008-12-02 167.210 8,198 -1,682 0.00% 1,370,784
2008-12-02 2008-11-28 169.112 9,880 -1,261 0.00% 1,670,830
2008-12-01 2008-11-27 165.307 11,141 -211 0.00% 1,841,682
2008-11-28 2008-11-26 163.047 11,352 -630 0.00% 1,850,911
2008-11-27 2008-11-25 158.171 11,982 +841 0.00% 1,895,207
2008-11-25 2008-11-21 160.550 11,141 +210 0.00% 1,788,684
2008-11-24 2008-11-20 155.793 10,931 +420 0.00% 1,702,969
2008-11-20 2008-11-18 157.695 10,511 +631 0.00% 1,657,537
2008-11-19 2008-11-17 163.999 9,880 -210 0.00% 1,620,305
2008-11-17 2008-11-13 156.149 10,090 +1,051 0.00% 1,575,548
2008-11-14 2008-11-12 163.642 9,039 +1,261 0.00% 1,479,158
2008-11-12 2008-11-10 170.777 7,778 -210 0.00% 1,328,306
2008-11-10 2008-11-06 156.387 7,988 +630 0.00% 1,249,222
2008-11-07 2008-11-05 170.302 7,358 -210 0.00% 1,253,079
2008-11-05 2008-11-03 168.399 7,568 +210 0.00% 1,274,442
2008-11-04 2008-10-31 161.263 7,358 -420 0.00% 1,186,575
2008-10-31 2008-10-29 143.068 7,778 -1,261 0.00% 1,112,780
2008-10-30 2008-10-28 143.900 9,039 -210 0.00% 1,300,713
2008-10-28 2008-10-24 136.765 9,249 +210 0.00% 1,264,935
2008-10-27 2008-10-23 146.279 9,039 +630 0.00% 1,322,212
2008-10-24 2008-10-22 152.106 8,409 +211 0.00% 1,279,059
2008-10-23 2008-10-21 160.669 8,198 +210 0.00% 1,317,161
2008-10-21 2008-10-17 157.220 7,988 -421 0.00% 1,255,871
2008-10-20 2008-10-16 166.020 8,409 +1,051 0.00% 1,396,064
2008-10-16 2008-10-14 183.027 7,358 -2,522 0.00% 1,346,710
2008-10-15 2008-10-13 177.913 9,880 -2,102 0.00% 1,757,779
2008-10-14 2008-10-10 157.933 11,982 +2,312 0.00% 1,892,357
2008-10-13 2008-10-09 165.069 9,670 +1,261 0.00% 1,596,216
2008-10-10 2008-10-08 158.171 8,409 +421 0.00% 1,330,061
2008-10-06 2008-10-02 189.568 7,988 -210 0.00% 1,514,265
2008-09-30 2008-09-26 185.048 8,198 +210 0.00% 1,517,026
2008-09-23 2008-09-19 199.795 7,988 -1,892 0.00% 1,595,964
2008-09-22 2008-09-18 174.107 9,880 +631 0.00% 1,720,179
2008-09-19 2008-09-17 166.972 9,249 -211 0.00% 1,544,321
2008-09-18 2008-09-16 170.420 9,460 +211 0.00% 1,612,178
2008-09-17 2008-09-12 181.481 9,249 +630 0.00% 1,678,514
2008-09-16 2008-09-11 186.387 8,619 +421 0.00% 1,606,467
2008-09-12 2008-09-10 196.795 8,198 +142 0.00% 1,613,328
2008-09-10 2008-09-08 207.930 8,056 -206 0.00% 1,675,085
2008-09-09 2008-09-05 198.490 8,262 +206 0.00% 1,639,923
2008-09-02 2008-08-29 216.886 8,056 -2,685 0.00% 1,747,237
2008-09-01 2008-08-28 218.944 10,741 +620 0.00% 2,351,676
2008-08-29 2008-08-27 233.710 10,121 -827 0.00% 2,365,375
2008-08-21 2008-08-19 221.607 10,948 +207 0.00% 2,426,149
2008-08-18 2008-08-14 229.474 10,741 +206 0.00% 2,464,775
2008-08-15 2008-08-13 224.632 10,535 +207 0.00% 2,366,502
2008-08-14 2008-08-12 228.747 10,328 +1,652 0.00% 2,362,503
2008-08-11 2008-08-07 246.660 8,676 +827 0.00% 2,140,021
2008-07-25 2008-07-23 266.267 7,849 -207 0.00% 2,089,928
2008-07-14 2008-07-10 247.870 8,056 +207 0.00% 1,996,842
2008-07-02 2008-06-27 252.711 7,849 -207 0.00% 1,983,532
2008-06-27 2008-06-25 260.215 8,056 -206 0.00% 2,096,294
2008-06-25 2008-06-23 260.457 8,262 +206 0.00% 2,151,898
2008-06-24 2008-06-20 257.795 8,056 -413 0.00% 2,076,794
2008-06-23 2008-06-19 259.005 8,469 +413 0.00% 2,193,513
2008-06-19 2008-06-17 260.457 8,056 -1,033 0.00% 2,098,244
2008-06-18 2008-06-16 260.215 9,089 -206 0.00% 2,365,096
2008-06-17 2008-06-13 254.164 9,295 +1,239 0.00% 2,362,452
2008-06-12 2008-06-10 267.235 8,056 -1,239 0.00% 2,152,845
2008-06-11 2008-06-06 278.128 9,295 -207 0.00% 2,585,197
2008-06-10 2008-06-05 276.675 9,502 -206 0.00% 2,628,969
2008-06-06 2008-06-04 274.981 9,708 -2,272 0.00% 2,669,515
2008-06-04 2008-06-02 284.663 11,980 -3,305 0.00% 3,410,267
2008-06-03 2008-05-30 277.644 15,285 -3,925 0.00% 4,243,783
2008-06-02 2008-05-29 277.402 19,210 -207 0.00% 5,328,884
2008-05-30 2008-05-28 273.287 19,417 +207 0.00% 5,306,405
2008-05-29 2008-05-27 277.644 19,210 +2,479 0.00% 5,333,534
2008-05-28 2008-05-26 278.128 16,731 +8,675 0.00% 4,653,355
2008-05-27 2008-05-23 302.818 8,056 +620 0.00% 2,439,501
2008-05-23 2008-05-21 320.004 7,436 -413 0.00% 2,379,552
2008-05-16 2008-05-14 320.730 7,849 -413 0.00% 2,517,413
2008-05-14 2008-05-09 312.500 8,262 +413 0.00% 2,581,878
2008-05-13 2008-05-08 317.584 7,849 +413 0.00% 2,492,714
2008-05-07 2008-05-05 325.330 7,436 -2,066 0.00% 2,419,151
2008-05-02 2008-04-29 332.115 9,502 +84 0.00% 3,155,757
2008-04-22 2008-04-18 321.126 9,418 -205 0.00% 3,024,364
2008-04-01 2008-03-28 288.891 9,623 -205 0.00% 2,780,001
2008-03-20 2008-03-18 255.191 9,828 -409 0.00% 2,508,021
2008-03-13 2008-03-11 270.088 10,237 -205 0.00% 2,764,888
2008-03-10 2008-03-06 280.588 10,442 +205 0.00% 2,929,904
2008-03-07 2008-03-05 279.367 10,237 -205 0.00% 2,859,884
2008-03-06 2008-03-04 277.902 10,442 +205 0.00% 2,901,854
2008-03-05 2008-03-03 283.519 10,237 +204 0.00% 2,902,382
2008-02-29 2008-02-27 292.798 10,033 -819 0.00% 2,937,647
2008-02-27 2008-02-25 282.054 10,852 +205 0.00% 3,060,846
2008-02-18 2008-02-14 293.043 10,647 -205 0.00% 3,120,026
2008-02-15 2008-02-13 283.030 10,852 +205 0.00% 3,071,446
2008-02-11 2008-02-04 301.346 10,647 -409 0.00% 3,208,426
2008-02-04 2008-01-31 279.123 11,056 -410 0.00% 3,085,986
2008-01-30 2008-01-28 285.961 11,466 +205 0.00% 3,278,827
2008-01-28 2008-01-24 283.519 11,261 -1,024 0.00% 3,192,705
2008-01-25 2008-01-23 293.775 12,285 +1,024 0.00% 3,609,030
2008-01-23 2008-01-21 287.426 11,261 -205 0.00% 3,236,705
2008-01-22 2008-01-18 300.369 11,466 +205 0.00% 3,444,028
2008-01-21 2008-01-17 299.148 11,261 +409 0.00% 3,368,703
2008-01-09 2008-01-07 327.964 10,852 +205 0.00% 3,559,061
2008-01-08 2008-01-04 331.382 10,647 -1,228 0.00% 3,528,229
2008-01-03 2007-12-31 336.755 11,875 +204 0.00% 3,998,964
2007-12-27 2007-12-20 329.185 11,671 +205 0.00% 3,841,914
2007-12-21 2007-12-19 330.650 11,466 -409 0.00% 3,791,231
2007-12-18 2007-12-14 335.045 11,875 +204 0.00% 3,978,665
2007-12-17 2007-12-13 335.534 11,671 +615 0.00% 3,916,016
2007-12-14 2007-12-12 349.209 11,056 +204 0.00% 3,860,857
2007-12-12 2007-12-10 343.348 10,852 +410 0.00% 3,726,016
2007-12-10 2007-12-06 355.803 10,442 -205 0.00% 3,715,292
2007-12-04 2007-11-30 342.860 10,647 +614 0.00% 3,650,430
2007-12-03 2007-11-29 342.127 10,033 -1,638 0.00% 3,432,564
2007-11-27 2007-11-23 316.242 11,671 +410 0.00% 3,690,859
2007-11-22 2007-11-20 328.208 11,261 +1,433 0.00% 3,695,948
2007-11-20 2007-11-16 325.277 9,828 +205 0.00% 3,196,826
2007-11-19 2007-11-15 340.906 9,623 -410 0.00% 3,280,542
2007-11-14 2007-11-12 315.998 10,033 -1,228 0.00% 3,170,405
2007-11-13 2007-11-09 334.557 11,261 +205 0.00% 3,767,447
2007-11-12 2007-11-08 336.755 11,056 -615 0.00% 3,723,162
2007-11-09 2007-11-07 349.942 11,671 +1,024 0.00% 4,084,171
2007-11-08 2007-11-06 346.523 10,647 +410 0.00% 3,689,430
2007-11-06 2007-11-02 371.676 10,237 +3,071 0.00% 3,804,845
2007-11-02 2007-10-31 383.398 7,166 +819 0.00% 2,747,427
2007-10-26 2007-10-24 366.303 6,347 +409 0.00% 2,324,928
2007-10-25 2007-10-23 365.571 5,938 -204 0.00% 2,170,759
2007-10-23 2007-10-18 361.175 6,142 +409 0.00% 2,218,338
2007-10-18 2007-10-16 349.942 5,733 -819 0.00% 2,006,216
2007-10-17 2007-10-15 345.790 6,552 +205 0.00% 2,265,619
2007-10-11 2007-10-09 316.730 6,347 +205 0.00% 2,010,287
2007-10-08 2007-10-04 309.160 6,142 +819 0.00% 1,898,861
2007-10-04 2007-10-02 330.650 5,323 -410 0.00% 1,760,049
2007-10-02 2007-09-27 315.021 5,733 +819 0.00% 1,806,015
2007-09-19 2007-09-17 260.808 4,914 +2,048 0.00% 1,281,611
2007-09-18 2007-09-14 264.959 2,866 +2,047 0.00% 759,374
2007-09-11 2007-09-07 246.644 819 -819 0.00% 202,002
2007-09-10 2007-09-06 252.749 1,638 +205 0.00% 414,003
2007-09-03 2007-08-30 251.518 1,433 +12 0.00% 360,426
2007-08-22 2007-08-20 216.414 1,421 -2,029 0.00% 307,524
2007-08-21 2007-08-17 199.539 3,450 +2,029 0.00% 688,411
2007-07-10 2007-07-06 212.965 1,421 +812 0.00% 302,624
2007-06-26 2007-06-22 208.531 609 0.00% 126,995

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