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: ZHONGRONG PT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 146,632 +0 0.00% 15,176,412
2025-10-13 2025-10-09 104.000 146,632 +0 0.00% 15,249,728
2025-10-10 2025-10-08 110.600 146,632 +0 0.00% 16,217,499
2025-10-09 2025-10-06 110.900 146,632 +0 0.00% 16,261,489
2025-10-08 2025-10-03 109.900 146,632 +0 0.00% 16,114,857
2025-10-06 2025-10-02 110.800 146,632 -800 0.00% 16,246,826
2025-09-30 2025-09-26 106.700 147,432 +10,528 0.00% 15,730,994
2025-08-22 2025-08-20 99.500 136,904 -800 0.00% 13,621,948
2025-08-20 2025-08-18 98.450 137,704 -800 0.00% 13,556,959
2025-08-14 2025-08-12 100.974 138,504 +267 0.00% 13,985,254
2025-07-10 2025-07-08 96.993 138,237 -1,984 0.00% 13,408,042
2025-06-23 2025-06-19 91.904 140,221 -792 0.00% 12,886,893
2025-06-12 2025-06-10 94.575 141,013 -794 0.00% 13,336,250
2025-06-11 2025-06-09 94.524 141,807 -5,954 0.00% 13,404,198
2025-06-05 2025-06-03 92.861 147,761 -794 0.00% 13,721,307
2025-06-04 2025-06-02 93.214 148,555 -1,191 0.00% 13,847,434
2025-05-23 2025-05-21 93.265 149,746 -3,969 0.00% 13,965,998
2025-05-16 2025-05-14 91.501 153,715 -2,382 0.00% 14,065,087
2025-05-14 2025-05-12 90.695 156,097 -11,511 0.00% 14,157,200
2025-05-08 2025-05-06 88.614 167,608 +1,496 0.00% 14,852,361
2025-04-17 2025-04-15 80.123 166,112 -787 0.00% 13,309,464
2025-04-11 2025-04-09 72.904 166,899 +787 0.00% 12,167,637
2025-04-09 2025-04-07 74.633 166,112 +787 0.00% 12,397,394
2025-04-03 2025-04-01 90.241 165,325 +2,360 0.00% 14,919,018
2025-03-28 2025-03-26 91.003 162,965 -393 0.00% 14,830,327
2025-03-26 2025-03-24 90.698 163,358 +3,934 0.00% 14,816,261
2025-03-06 2025-03-04 96.528 159,424 +4,841 0.00% 15,388,802
2025-02-27 2025-02-25 91.337 154,583 -763 0.00% 14,119,106
2025-02-13 2025-02-11 87.876 155,346 +4,576 0.00% 13,651,218
2025-02-11 2025-02-07 85.779 150,770 -3,815 0.00% 12,932,889
2025-02-03 2025-01-24 83.787 154,585 -4,196 0.00% 12,952,138
2025-01-22 2025-01-20 82.161 158,781 -651 0.00% 13,045,624
2025-01-20 2025-01-16 81.112 159,432 -4,577 0.00% 12,931,924
2024-12-12 2024-12-10 77.809 164,009 -1,145 0.00% 12,761,417
2024-12-11 2024-12-09 77.914 165,154 -1,525 0.00% 12,867,828
2024-11-07 2024-11-05 76.746 166,679 +1,790 0.00% 12,791,986
2024-11-01 2024-10-30 76.163 164,889 -1,509 0.00% 12,558,478
2024-10-31 2024-10-29 75.898 166,398 -59 0.00% 12,629,311
2024-10-09 2024-10-07 74.573 166,457 -9,434 0.00% 12,413,227
2024-10-03 2024-09-30 74.679 175,891 -377 0.00% 13,135,395
2024-10-02 2024-09-27 74.838 176,268 -2,642 0.00% 13,191,577
2024-09-26 2024-09-24 74.308 178,910 -6,415 0.00% 13,294,474
2024-09-24 2024-09-20 73.089 185,325 -4,905 0.00% 13,545,243
2024-09-03 2024-08-30 72.718 190,230 -5,661 0.00% 13,833,168
2024-08-15 2024-08-13 69.150 195,891 +863 0.00% 13,545,808
2024-08-08 2024-08-06 67.379 195,028 -1,865 0.00% 13,140,870
2024-08-07 2024-08-05 66.575 196,893 +2,610 0.00% 13,108,095
2024-08-05 2024-08-01 73.227 194,283 +5,592 0.00% 14,226,726
2024-08-02 2024-07-31 75.051 188,691 -745 0.00% 14,161,407
2024-07-19 2024-07-17 72.100 189,436 +745 0.00% 13,658,383
2024-07-16 2024-07-12 72.851 188,691 -745 0.00% 13,746,384
2024-06-21 2024-06-19 73.549 189,436 -1,491 0.00% 13,932,770
2024-06-05 2024-06-03 74.192 190,927 -746 0.00% 14,165,341
2024-05-14 2024-05-10 72.959 191,673 -2,641 0.00% 13,984,191
2024-05-10 2024-05-08 78.169 194,314 +746 0.00% 15,189,345
2024-05-09 2024-05-07 77.447 193,568 +6,659 0.00% 14,991,227
2024-05-02 2024-04-29 72.836 186,909 -4,320 0.00% 13,613,624
2024-04-02 2024-03-27 67.891 191,229 -1,800 0.00% 12,982,724
2024-03-28 2024-03-26 68.613 193,029 -1,800 0.00% 13,244,341
2024-03-25 2024-03-21 67.669 194,829 -1,800 0.00% 13,183,834
2024-03-07 2024-03-05 69.512 196,629 +9,614 0.00% 13,668,086
2024-02-29 2024-02-27 69.049 187,015 +1,728 0.00% 12,913,204
2024-02-26 2024-02-22 68.991 185,287 +1,727 0.00% 12,783,164
2024-02-23 2024-02-21 69.744 183,560 +1,728 0.00% 12,802,130
2024-01-29 2024-01-25 69.917 181,832 -345 0.00% 12,713,186
2024-01-26 2024-01-24 69.396 182,177 -346 0.00% 12,642,410
2024-01-24 2024-01-22 67.718 182,523 -2,073 0.00% 12,360,061
2023-12-13 2023-12-11 69.801 184,596 -1,382 0.00% 12,885,069
2023-12-12 2023-12-08 69.454 185,978 -1,728 0.00% 12,916,949
2023-12-11 2023-12-07 69.281 187,706 -1,728 0.00% 13,004,374
2023-12-08 2023-12-06 68.933 189,434 +1,728 0.00% 13,058,306
2023-11-10 2023-11-08 68.402 187,706 +345 0.00% 12,839,426
2023-11-09 2023-11-07 68.812 187,361 +11,713 0.00% 12,892,767
2023-11-08 2023-11-06 68.695 175,648 +1,705 0.00% 12,066,158
2023-11-01 2023-10-30 67.111 173,943 +2,414 0.00% 11,673,522
2023-10-31 2023-10-27 68.108 171,529 -2,045 0.00% 11,682,578
2023-10-27 2023-10-25 68.578 173,574 +341 0.00% 11,903,320
2023-10-25 2023-10-20 70.162 173,233 +31,706 0.00% 12,154,322
2023-10-24 2023-10-19 71.276 141,527 +1,997 0.00% 10,087,522
2023-10-20 2023-10-18 73.036 139,530 +17,046 0.00% 10,190,743
2023-10-11 2023-10-09 72.743 122,484 -252,968 0.00% 8,909,841
2023-10-06 2023-10-04 71.394 375,452 +252,968 0.00% 26,804,883
2023-10-04 2023-09-29 72.391 122,484 -682 0.00% 8,866,729
2023-09-29 2023-09-27 71.394 123,166 -1,704 0.00% 8,793,268
2023-09-07 2023-09-05 67.639 124,870 +681 0.00% 8,446,102
2023-09-06 2023-09-04 68.930 124,189 -2,045 0.00% 8,560,318
2023-08-29 2023-08-25 68.519 126,234 -170,463 0.00% 8,649,442
2023-08-24 2023-08-22 68.695 296,697 -682 0.00% 20,381,632
2023-08-23 2023-08-21 68.636 297,379 -3,751 0.00% 20,411,037
2023-08-22 2023-08-18 68.812 301,130 -46,025 0.00% 20,721,489
2023-08-21 2023-08-17 69.575 347,155 -2,045 0.00% 24,153,331
2023-08-17 2023-08-15 71.804 349,200 -682 0.00% 25,074,055
2023-08-15 2023-08-11 73.447 349,882 -17,046 0.00% 25,697,735
2023-08-14 2023-08-10 73.447 366,928 -682 0.00% 26,949,710
2023-08-10 2023-08-08 76.022 367,610 +4,509 0.00% 27,946,429
2023-07-31 2023-07-27 77.150 363,101 -1,347 0.00% 28,013,388
2023-07-14 2023-07-12 72.934 364,448 -93 0.00% 26,580,489
2023-07-05 2023-07-03 73.587 364,541 -337 0.00% 26,825,432
2023-06-27 2023-06-23 70.974 364,878 -337 0.00% 25,896,712
2023-06-26 2023-06-21 72.815 365,215 +94 0.00% 26,593,048
2023-06-16 2023-06-14 71.330 365,121 -4,770 0.00% 26,044,070
2023-05-22 2023-05-18 70.617 369,891 -13,744 0.00% 26,120,691
2023-05-11 2023-05-09 71.381 383,635 +5,063 0.00% 27,384,277
2023-05-08 2023-05-04 70.599 378,572 -8,308 0.00% 26,726,672
2023-05-04 2023-05-02 70.599 386,880 -664 0.00% 27,313,205
2023-04-18 2023-04-14 66.927 387,544 -83,076 0.00% 25,937,265
2023-04-03 2023-03-30 64.761 470,620 -8,307 0.00% 30,477,618
2023-03-28 2023-03-24 62.774 478,927 +8,307 0.00% 30,064,363
2023-03-27 2023-03-23 64.640 470,620 -7,975 0.00% 30,420,968
2023-03-22 2023-03-20 60.728 478,595 +83,075 0.00% 29,064,155
2023-03-02 2023-02-28 73.585 395,520 +11,846 0.00% 29,104,272
2023-03-01 2023-02-27 73.275 383,674 -18,052 0.00% 28,113,561
2023-02-24 2023-02-22 75.260 401,726 -1,612 0.00% 30,233,912
2023-02-23 2023-02-21 71.475 403,338 +1,612 0.00% 28,828,710
2023-02-20 2023-02-16 72.096 401,726 -1,612 0.00% 28,962,741
2023-02-17 2023-02-15 71.413 403,338 +323 0.00% 28,803,686
2023-02-14 2023-02-10 71.972 403,015 +3,223 0.00% 29,005,663
2023-02-10 2023-02-08 71.723 399,792 -3,868 0.00% 28,674,479
2023-02-06 2023-02-02 71.537 403,660 +1,612 0.00% 28,876,770
2023-02-01 2023-01-30 71.786 402,048 -1,934 0.00% 28,861,232
2023-01-18 2023-01-16 70.296 403,982 -24,177 0.00% 28,398,508
2023-01-17 2023-01-13 68.869 428,159 +24,177 0.00% 29,487,072
2023-01-13 2023-01-11 66.574 403,982 +7,414 0.00% 26,894,615
2023-01-09 2023-01-05 63.596 396,568 -8,059 0.00% 25,220,003
2023-01-06 2023-01-04 62.045 404,627 -7,092 0.00% 25,104,898
2022-12-20 2022-12-16 58.322 411,719 +645 0.00% 24,012,223
2022-12-16 2022-12-14 59.625 411,074 +6,447 0.00% 24,510,208
2022-12-15 2022-12-13 59.190 404,627 -7,414 0.00% 23,950,072
2022-11-29 2022-11-25 57.081 412,041 +7,414 0.00% 23,519,704
2022-11-25 2022-11-23 56.088 404,627 -8,059 0.00% 22,694,828
2022-11-21 2022-11-17 55.034 412,686 +8,059 0.00% 22,711,559
2022-11-18 2022-11-16 55.034 404,627 -1,934 0.00% 22,268,044
2022-11-17 2022-11-15 55.468 406,561 -8,059 0.00% 22,551,053
2022-11-16 2022-11-14 54.165 414,620 +12,625 0.00% 22,457,845
2022-11-15 2022-11-11 53.855 401,995 -8,059 0.00% 21,649,306
2022-11-11 2022-11-09 53.358 410,054 +8,059 0.00% 21,879,788
2022-11-09 2022-11-07 53.358 401,995 -8,059 0.00% 21,449,773
2022-11-08 2022-11-04 51.435 410,054 -2,256 0.00% 21,091,098
2022-11-07 2022-11-03 50.008 412,310 +322 0.00% 20,618,758
2022-10-31 2022-10-27 50.504 411,988 -808 0.00% 20,807,149
2022-10-26 2022-10-24 52.242 412,796 +322 0.00% 21,565,085
2022-10-20 2022-10-18 52.366 412,474 +8,059 0.00% 21,599,447
2022-08-22 2022-08-18 62.603 404,415 +1,934 0.00% 25,317,570
2022-08-18 2022-08-16 65.227 402,481 +7,062 0.00% 26,252,632
2022-08-17 2022-08-15 65.667 395,419 +14,308 0.00% 25,966,101
2022-08-10 2022-08-08 65.164 381,111 -318 0.00% 24,834,759
2022-08-01 2022-07-28 62.397 381,429 +7,950 0.00% 23,799,843
2022-07-26 2022-07-22 61.139 373,479 +636 0.00% 22,833,956
2022-07-05 2022-06-30 64.975 372,843 -318 0.00% 24,225,627
2022-06-17 2022-06-15 62.774 373,161 -50,228 0.00% 23,424,779
2022-05-11 2022-05-06 61.642 423,389 -7,949 0.00% 26,098,429
2022-05-10 2022-05-05 63.466 431,338 -2,226 0.00% 27,375,219
2022-04-29 2022-04-27 60.510 433,564 +318 0.00% 26,234,754
2022-04-28 2022-04-26 62.271 433,246 +2,226 0.00% 26,978,542
2022-04-27 2022-04-25 64.975 431,020 +7,949 0.00% 28,005,702
2022-04-25 2022-04-21 69.190 423,071 -636 0.00% 29,272,152
2022-03-29 2022-03-25 66.422 423,707 -636 0.00% 28,143,511
2022-03-18 2022-03-16 61.893 424,343 +318 0.00% 26,263,999
2022-03-17 2022-03-15 61.893 424,025 +636 0.00% 26,244,317
2022-03-10 2022-03-08 64.056 423,389 +9,286 0.00% 27,120,616
2022-03-09 2022-03-07 63.856 414,103 +14,987 0.00% 26,442,898
2022-03-04 2022-03-02 68.326 399,116 +599 0.00% 27,270,169
2022-03-03 2022-03-01 72.063 398,517 -26,377 0.00% 28,718,341
2022-03-01 2022-02-25 73.064 424,894 +8,992 0.00% 31,044,413
2022-02-28 2022-02-24 74.932 415,902 +22,481 0.00% 31,164,453
2022-02-24 2022-02-22 75.333 393,421 -425 0.00% 29,637,408
2022-02-23 2022-02-21 78.135 393,846 -300 0.00% 30,773,159
2022-02-17 2022-02-15 77.401 394,146 -425 0.00% 30,507,306
2022-02-10 2022-02-08 78.469 394,571 -300 0.00% 30,961,445
2022-02-08 2022-02-04 77.268 394,871 -1,498 0.00% 30,510,726
2022-02-04 2022-01-27 72.930 396,369 +1,498 0.00% 28,907,370
2022-01-28 2022-01-26 71.930 394,871 -599 0.00% 28,402,904
2022-01-20 2022-01-18 72.797 395,470 -3,597 0.00% 28,789,030
2022-01-19 2022-01-17 73.398 399,067 -599 0.00% 29,290,531
2022-01-17 2022-01-13 71.596 399,666 -2,398 0.00% 28,614,467
2022-01-14 2022-01-12 70.395 402,064 -900 0.00% 28,303,255
2022-01-11 2022-01-07 66.858 402,964 +6,894 0.00% 26,941,558
2021-12-29 2021-12-24 61.988 396,070 -599 0.00% 24,551,408
2021-12-21 2021-12-17 61.921 396,669 +599 0.00% 24,562,071
2021-10-18 2021-10-12 59.986 396,070 -1,498 0.00% 23,758,575
2021-10-11 2021-10-07 57.717 397,568 -600 0.00% 22,946,490
2021-09-30 2021-09-28 54.514 398,168 -5,994 0.00% 21,705,868
2021-09-07 2021-09-03 55.315 404,162 -6,595 0.00% 22,356,239
2021-08-19 2021-08-17 59.262 410,757 +5,159 0.00% 24,342,340
2021-08-05 2021-08-03 57.978 405,598 +1,184 0.00% 23,515,859
2021-08-02 2021-07-29 57.978 404,414 +592 0.00% 23,447,213
2021-07-29 2021-07-27 58.249 403,822 -888 0.00% 23,522,040
2021-07-20 2021-07-16 59.127 404,710 -448 0.00% 23,929,286
2021-07-13 2021-07-09 58.857 405,158 +888 0.00% 23,846,263
2021-07-09 2021-07-07 60.276 404,270 -4,440 0.00% 24,367,676
2021-06-24 2021-06-22 61.830 408,710 -1,899 0.00% 25,270,516
2021-06-23 2021-06-21 61.560 410,609 +3,551 0.00% 25,276,945
2021-06-22 2021-06-18 63.790 407,058 +888 0.00% 25,966,059
2021-06-18 2021-06-16 65.006 406,170 -2,960 0.00% 26,403,449
2021-06-15 2021-06-10 64.398 409,130 +1,480 0.00% 26,347,049
2021-06-02 2021-05-31 66.628 407,650 +2,960 0.00% 27,160,772
2021-06-01 2021-05-28 68.655 404,690 -2,960 0.00% 27,783,946
2021-05-26 2021-05-24 66.087 407,650 -888 0.00% 26,940,401
2021-05-24 2021-05-20 65.479 408,538 +2,960 0.00% 26,750,628
2021-05-10 2021-05-06 66.425 405,578 -3,675 0.00% 26,940,500
2021-05-05 2021-05-03 63.925 409,253 +592 0.00% 26,161,387
2021-05-03 2021-04-29 65.276 408,661 -888 0.00% 26,675,838
2021-04-12 2021-04-08 63.317 409,549 -1,480 0.00% 25,931,236
2021-03-11 2021-03-09 67.533 411,029 +10,031 0.00% 27,757,823
2021-03-09 2021-03-05 63.862 400,998 +289 0.00% 25,608,342
2021-03-08 2021-03-04 64.485 400,709 -7,507 0.00% 25,839,678
2021-03-05 2021-03-03 64.069 408,216 -30,030 0.00% 26,154,118
2021-03-03 2021-03-01 63.862 438,246 +38,403 0.00% 27,987,055
2021-03-02 2021-02-26 65.524 399,843 +1,733 0.00% 26,199,256
2021-02-25 2021-02-23 64.693 398,110 -41,580 0.00% 25,754,806
2021-02-24 2021-02-22 64.416 439,690 +1,155 0.00% 28,322,909
2021-02-23 2021-02-19 63.100 438,535 +1,444 0.00% 27,671,389
2021-02-22 2021-02-18 64.277 437,091 -1,155 0.00% 28,094,944
2021-02-18 2021-02-16 63.377 438,246 -4,332 0.00% 27,774,572
2021-02-09 2021-02-05 57.766 442,578 -1,443 0.00% 25,566,083
2021-01-26 2021-01-22 59.844 444,021 +1,155 0.00% 26,572,082
2021-01-25 2021-01-21 61.437 442,866 -1,733 0.00% 27,208,480
2021-01-22 2021-01-20 59.913 444,599 +1,444 0.00% 26,637,466
2021-01-18 2021-01-14 59.567 443,155 +1,444 0.00% 26,397,478
2021-01-15 2021-01-13 59.221 441,711 +1,443 0.00% 26,158,489
2021-01-14 2021-01-12 59.913 440,268 +578 0.00% 26,377,981
2020-12-29 2020-12-24 55.550 439,690 -3,465 0.00% 24,424,703
2020-12-28 2020-12-22 54.649 443,155 +3,465 0.00% 24,218,151
2020-12-10 2020-12-08 57.281 439,690 +1,732 0.00% 25,186,071
2020-12-09 2020-12-07 59.429 437,958 -288 0.00% 26,027,238
2020-12-08 2020-12-04 60.606 438,246 -578 0.00% 26,560,383
2020-12-04 2020-12-02 58.875 438,824 -3,465 0.00% 25,835,545
2020-11-30 2020-11-26 58.182 442,289 +289 0.00% 25,733,197
2020-11-27 2020-11-25 58.667 442,000 -44,997 0.00% 25,930,686
2020-11-25 2020-11-23 54.511 486,997 +36,094 0.00% 26,546,627
2020-11-20 2020-11-18 54.303 450,903 -289 0.00% 24,485,418
2020-11-18 2020-11-16 53.749 451,192 +866 0.00% 24,251,100
2020-11-17 2020-11-13 51.602 450,326 -866 0.00% 23,237,619
2020-11-12 2020-11-10 52.225 451,192 +19,058 0.00% 23,563,569
2020-11-10 2020-11-06 48.069 432,134 +866 0.00% 20,772,379
2020-11-03 2020-10-30 44.468 431,268 -7,219 0.00% 19,177,438
2020-10-28 2020-10-23 44.675 438,487 -36,093 0.00% 19,589,564
2020-09-30 2020-09-28 42.667 474,580 +7,218 0.00% 20,248,762
2020-09-29 2020-09-25 39.065 467,362 +578 0.00% 18,257,480
2020-09-28 2020-09-24 39.619 466,784 -4,331 0.00% 18,493,551
2020-09-25 2020-09-23 39.827 471,115 -578 0.00% 18,763,036
2020-09-23 2020-09-21 40.589 471,693 -3,081 0.00% 19,145,441
2020-09-17 2020-09-15 44.398 474,774 -36,094 0.00% 21,079,159
2020-09-15 2020-09-11 44.675 510,868 +36,094 0.00% 22,823,211
2020-09-02 2020-08-31 46.823 474,774 +7,219 0.00% 22,230,127
2020-08-31 2020-08-27 46.130 467,555 +577 0.00% 21,568,268
2020-08-27 2020-08-25 47.584 466,978 -1,443 0.00% 22,220,892
2020-08-26 2020-08-24 46.961 468,421 -1,444 0.00% 21,997,553
2020-08-18 2020-08-14 48.069 469,865 +2,887 0.00% 22,586,082
2020-08-14 2020-08-12 49.524 466,978 -866 0.00% 23,126,547
2020-08-11 2020-08-07 45.437 467,844 +289 0.00% 21,257,551
2020-08-07 2020-08-05 47.030 467,555 -5,397 0.00% 21,989,270
2020-08-06 2020-08-04 46.615 472,952 -7,219 0.00% 22,046,541
2020-08-05 2020-08-03 46.268 480,171 +3,081 0.00% 22,216,760
2020-08-04 2020-07-31 48.416 477,090 +7,219 0.00% 23,098,608
2020-07-31 2020-07-29 49.524 469,871 -36,671 0.00% 23,269,819
2020-07-29 2020-07-27 48.970 506,542 +36,094 0.00% 24,805,227
2020-07-23 2020-07-21 51.948 470,448 -289 0.00% 24,438,875
2020-07-10 2020-07-08 51.255 470,737 +72,187 0.00% 24,127,837
2020-07-09 2020-07-07 53.541 398,550 -2,021 0.00% 21,338,832
2020-07-07 2020-07-03 51.879 400,571 -866 0.00% 20,781,153
2020-06-10 2020-06-08 56.797 401,437 -4,332 0.00% 22,800,248
2020-06-03 2020-06-01 50.701 405,769 -1,299 0.00% 20,573,031
2020-05-27 2020-05-25 49.455 407,068 -7,219 0.00% 20,131,378
2020-05-26 2020-05-22 49.662 414,287 +578 0.00% 20,574,476
2020-05-04 2020-04-28 55.342 413,709 +3,754 0.00% 22,895,497
2020-04-23 2020-04-21 54.234 409,955 -2,310 0.00% 22,233,420
2020-04-16 2020-04-14 57.420 412,265 -7,219 0.00% 23,672,238
2020-04-07 2020-04-03 52.502 419,484 +289 0.00% 22,023,834
2020-04-03 2020-04-01 55.342 419,195 +14,148 0.00% 23,199,103
2020-04-01 2020-03-30 61.645 405,047 +4,332 0.00% 24,969,150
2020-03-27 2020-03-25 64.139 400,715 +577 0.00% 25,701,289
2020-03-26 2020-03-24 62.476 400,138 -2,887 0.00% 24,999,117
2020-03-25 2020-03-23 61.229 403,025 +2,887 0.00% 24,677,012
2020-03-23 2020-03-19 61.784 400,138 -866 0.00% 24,721,964
2020-03-20 2020-03-18 61.714 401,004 -578 0.00% 24,747,694
2020-03-19 2020-03-17 62.268 401,582 +289 0.00% 25,005,887
2020-03-18 2020-03-16 60.675 401,293 +289 0.00% 24,348,601
2020-03-16 2020-03-12 64.623 401,004 +3,176 0.00% 25,914,252
2020-03-13 2020-03-11 67.394 397,828 +1,444 0.00% 26,811,216
2020-03-12 2020-03-10 67.740 396,384 +289 0.00% 26,851,175
2020-03-11 2020-03-09 67.533 396,095 -2,022 0.00% 26,749,293
2020-03-10 2020-03-06 70.165 398,117 +4,620 0.00% 27,933,702
2020-03-06 2020-03-04 71.134 393,497 +1,444 0.00% 27,991,115
2020-03-04 2020-03-02 73.143 392,053 -4,331 0.00% 28,675,898
2020-03-03 2020-02-28 73.628 396,384 +2,021 0.00% 29,184,866
2020-03-02 2020-02-27 75.359 394,363 +1,444 0.00% 29,718,945
2020-02-28 2020-02-26 77.022 392,919 +2,599 0.00% 30,263,290
2020-02-26 2020-02-24 78.268 390,320 +288 0.00% 30,549,744
2020-02-21 2020-02-19 78.961 390,032 +1,444 0.00% 30,797,355
2020-02-20 2020-02-18 80.000 388,588 +866 0.00% 31,087,063
2020-02-19 2020-02-17 82.286 387,722 -866 0.00% 31,904,006
2020-02-18 2020-02-14 82.632 388,588 -289 0.00% 32,109,841
2020-02-17 2020-02-13 82.355 388,877 -2,021 0.00% 32,025,981
2020-02-14 2020-02-12 82.217 390,898 -1,155 0.00% 32,138,270
2020-02-07 2020-02-05 78.684 392,053 +578 0.00% 30,848,314
2020-02-05 2020-02-03 78.268 391,475 +577 0.00% 30,640,144
2020-01-31 2020-01-29 79.723 390,898 +1,444 0.00% 31,163,563
2020-01-23 2020-01-21 81.939 389,454 +2,887 0.00% 31,911,649
2020-01-22 2020-01-20 83.048 386,567 -288 0.00% 32,103,493
2020-01-10 2020-01-08 82.147 386,855 +1,155 0.00% 31,779,073
2020-01-09 2020-01-07 82.978 385,700 +1,443 0.00% 32,004,775
2020-01-08 2020-01-06 83.117 384,257 -288 0.00% 31,938,268
2020-01-07 2020-01-03 83.671 384,545 +2,310 0.00% 32,175,287
2019-12-27 2019-12-20 84.156 382,235 -14,438 0.00% 32,167,333
2019-12-20 2019-12-18 83.948 396,673 +86,625 0.00% 33,299,950
2019-12-17 2019-12-13 83.602 310,048 -577 0.00% 25,920,569
2019-12-13 2019-12-11 80.416 310,625 -36,094 0.00% 24,979,110
2019-12-06 2019-12-04 78.961 346,719 +577 0.00% 27,377,313
2019-12-05 2019-12-03 80.277 346,142 +289 0.00% 27,787,282
2019-11-20 2019-11-18 80.623 345,853 -2,315 0.00% 27,883,857
2019-11-19 2019-11-15 79.931 348,168 -289 0.00% 27,829,345
2019-11-18 2019-11-14 80.208 348,457 -288 0.00% 27,948,988
2019-11-15 2019-11-13 80.693 348,745 +8,064 0.00% 28,141,176
2019-11-13 2019-11-11 81.732 340,681 +72,187 0.00% 27,844,425
2019-11-06 2019-11-04 83.255 268,494 -1,444 0.00% 22,353,595
2019-10-15 2019-10-11 81.662 269,938 -577 0.00% 22,043,785
2019-10-10 2019-10-08 82.076 270,515 +3,647 0.00% 22,202,868
2019-10-09 2019-10-04 81.795 266,868 -285 0.00% 21,828,587
2019-10-08 2019-10-03 82.638 267,153 +1,424 0.00% 22,076,983
2019-09-26 2019-09-24 84.183 265,729 +791 0.00% 22,369,761
2019-09-16 2019-09-12 84.604 264,938 -7,122 0.00% 22,414,781
2019-09-13 2019-09-11 85.306 272,060 +4,558 0.00% 23,208,345
2019-09-10 2019-09-06 81.304 267,502 -1,424 0.00% 21,748,975
2019-09-06 2019-09-04 81.304 268,926 -1,425 0.00% 21,864,752
2019-09-02 2019-08-29 78.847 270,351 -2,848 0.00% 21,316,257
2019-08-28 2019-08-26 78.917 273,199 +1,709 0.00% 21,559,993
2019-08-26 2019-08-22 79.830 271,490 +570 0.00% 21,672,924
2019-08-22 2019-08-20 80.602 270,920 +569 0.00% 21,836,657
2019-08-20 2019-08-16 79.338 270,351 +8,261 0.00% 21,449,127
2019-08-19 2019-08-15 79.759 262,090 +1,425 0.00% 20,904,125
2019-08-16 2019-08-14 82.557 260,665 +8,545 0.00% 21,519,775
2019-08-15 2019-08-13 82.130 252,120 +10,424 0.00% 20,706,663
2019-08-14 2019-08-12 84.052 241,696 +1,405 0.00% 20,314,979
2019-08-12 2019-08-08 85.689 240,291 +2,810 0.00% 20,590,221
2019-08-08 2019-08-06 85.831 237,481 -13,207 0.00% 20,383,239
2019-08-07 2019-08-05 86.827 250,688 +7,587 0.00% 21,766,590
2019-08-06 2019-08-02 88.464 243,101 +7,587 0.00% 21,505,765
2019-08-05 2019-08-01 89.745 235,514 +563 0.00% 21,136,293
2019-07-30 2019-07-26 91.453 234,951 +2,810 0.00% 21,487,082
2019-07-29 2019-07-25 92.023 232,141 -8,150 0.00% 21,362,270
2019-07-26 2019-07-24 92.094 240,291 +6,183 0.00% 22,129,357
2019-07-25 2019-07-23 92.165 234,108 +826 0.00% 21,576,601
2019-07-19 2019-07-17 92.521 233,282 -281 0.00% 21,583,486
2019-07-18 2019-07-16 92.663 233,563 -281 0.00% 21,642,730
2019-07-05 2019-07-03 93.233 233,844 +676 0.00% 21,801,910
2019-07-04 2019-07-02 93.019 233,168 -843 0.00% 21,689,101
2019-07-02 2019-06-27 92.592 234,011 -1,405 0.00% 21,667,589
2019-06-27 2019-06-25 91.240 235,416 +843 0.00% 21,479,344
2019-06-19 2019-06-17 91.382 234,573 -281 0.00% 21,435,818
2019-06-18 2019-06-14 90.813 234,854 -8,430 0.00% 21,327,780
2019-06-11 2019-06-06 91.525 243,284 +562 0.00% 22,266,478
2019-06-05 2019-06-03 90.101 242,722 +7,025 0.00% 21,869,551
2019-06-04 2019-05-31 91.169 235,697 -1,124 0.00% 21,488,208
2019-05-31 2019-05-29 92.308 236,821 +1,967 0.00% 21,860,355
2019-05-20 2019-05-16 94.087 234,854 +8,150 0.00% 22,096,650
2019-05-16 2019-05-14 95.490 226,704 +2,655 0.00% 21,647,949
2019-05-15 2019-05-10 96.354 224,049 -49,991 0.00% 21,588,038
2019-05-14 2019-05-09 95.706 274,040 +11,665 0.00% 26,227,265
2019-05-10 2019-05-08 97.146 262,375 +2,777 0.00% 25,488,745
2019-05-08 2019-05-06 98.082 259,598 +33,327 0.00% 25,462,000
2019-05-06 2019-05-02 98.298 226,271 -555 0.00% 22,242,091
2019-05-03 2019-04-30 97.506 226,826 +278 0.00% 22,116,966
2019-04-18 2019-04-16 97.362 226,548 -23,607 0.00% 22,057,230
2019-04-17 2019-04-15 96.642 250,155 -556 0.00% 24,175,516
2019-04-16 2019-04-12 96.354 250,711 -1,869 0.00% 24,157,031
2019-04-15 2019-04-11 95.922 252,580 -277 0.00% 24,227,982
2019-04-12 2019-04-10 96.426 252,857 +20,829 0.00% 24,382,016
2019-04-08 2019-04-03 95.634 232,028 +1,456 0.00% 22,189,756
2019-03-25 2019-03-21 93.330 230,572 -555 0.00% 21,519,175
2019-03-15 2019-03-13 92.753 231,127 -278 0.00% 21,437,819
2019-03-06 2019-03-04 92.465 231,405 -6,943 0.00% 21,396,947
2019-03-01 2019-02-27 92.321 238,348 +555 0.00% 22,004,606
2019-02-28 2019-02-26 92.105 237,793 +278 0.00% 21,901,995
2019-02-26 2019-02-22 92.753 237,515 +1,111 0.00% 22,030,328
2019-02-25 2019-02-21 93.474 236,404 -2,777 0.00% 22,097,522
2019-02-22 2019-02-20 97.564 239,181 +4,443 0.00% 23,335,470
2019-02-21 2019-02-19 97.712 234,738 +8,836 0.00% 22,936,667
2019-02-15 2019-02-13 99.115 225,902 -542 0.00% 22,390,287
2019-02-01 2019-01-30 97.933 226,444 -542 0.00% 22,176,418
2019-01-18 2019-01-16 96.235 226,986 +136 0.00% 21,843,919
2019-01-15 2019-01-11 96.604 226,850 +271 0.00% 21,914,602
2019-01-07 2019-01-03 93.428 226,579 +271 0.00% 21,168,849
2018-12-12 2018-12-10 94.167 226,308 -2,708 0.00% 21,310,673
2018-12-07 2018-12-05 97.933 229,016 +542 0.00% 22,428,303
2018-12-06 2018-12-04 100.592 228,474 -813 0.00% 22,982,695
2018-12-05 2018-12-03 100.740 229,287 -1,624 0.00% 23,098,345
2018-12-03 2018-11-29 98.450 230,911 +541 0.00% 22,733,266
2018-11-29 2018-11-27 99.115 230,370 -541 0.00% 22,833,133
2018-11-23 2018-11-21 96.456 230,911 -542 0.00% 22,272,802
2018-11-21 2018-11-19 97.564 231,453 +1,178 0.00% 22,581,495
2018-11-16 2018-11-14 96.382 230,275 -542 0.00% 22,194,449
2018-11-15 2018-11-13 95.644 230,817 +542 0.00% 22,076,216
2018-11-07 2018-11-05 96.752 230,275 -6,770 0.00% 22,279,485
2018-11-06 2018-11-02 98.081 237,045 +1,083 0.00% 23,249,624
2018-11-02 2018-10-31 95.127 235,962 +542 0.00% 22,446,312
2018-10-31 2018-10-29 93.871 235,420 -14,082 0.00% 22,099,170
2018-10-29 2018-10-25 90.178 249,502 -812 0.00% 22,499,702
2018-10-23 2018-10-19 94.314 250,314 +7,582 0.00% 23,608,212
2018-10-22 2018-10-18 95.348 242,732 +542 0.00% 23,144,102
2018-10-18 2018-10-15 95.644 242,190 +7,311 0.00% 23,163,973
2018-10-16 2018-10-12 97.564 234,879 +542 0.00% 22,915,750
2018-10-11 2018-10-09 101.090 234,337 +2,694 0.00% 23,689,041
2018-10-09 2018-10-05 102.285 231,643 +535 0.00% 23,693,622
2018-10-02 2018-09-27 103.705 231,108 -267 0.00% 23,966,977
2018-09-28 2018-09-26 104.078 231,375 -7,228 0.00% 24,081,103
2018-09-27 2018-09-24 103.032 238,603 -3,370 0.00% 24,583,798
2018-09-24 2018-09-20 102.584 241,973 +268 0.00% 24,822,543
2018-09-10 2018-09-06 100.865 241,705 +6,692 0.00% 24,379,692
2018-09-07 2018-09-05 101.314 235,013 +535 0.00% 23,810,055
2018-09-06 2018-09-04 102.808 234,478 +803 0.00% 24,106,233
2018-08-29 2018-08-27 104.751 233,675 -174 0.00% 24,477,614
2018-08-20 2018-08-16 104.825 233,849 +268 0.00% 24,513,313
2018-08-17 2018-08-15 108.103 233,581 +2,141 0.00% 25,250,792
2018-08-16 2018-08-14 109.312 231,440 +2,539 0.00% 25,299,085
2018-08-13 2018-08-09 110.823 228,901 +264 0.00% 25,367,383
2018-08-10 2018-08-08 110.143 228,637 +2,648 0.00% 25,182,677
2018-08-08 2018-08-06 109.765 225,989 -6,619 0.00% 24,805,660
2018-08-07 2018-08-03 109.236 232,608 +702 0.00% 25,409,189
2018-08-06 2018-08-02 109.992 231,906 +10,590 0.00% 25,507,696
2018-07-17 2018-07-13 110.747 221,316 +794 0.00% 24,510,075
2018-07-12 2018-07-10 111.653 220,522 -19,856 0.00% 24,622,051
2018-07-10 2018-07-06 109.689 240,378 -530 0.00% 26,366,908
2018-07-06 2018-07-04 109.085 240,908 +530 0.00% 26,279,451
2018-07-05 2018-07-03 109.312 240,378 +7,924 0.00% 26,276,113
2018-07-03 2018-06-28 110.143 232,454 +6,618 0.00% 25,603,092
2018-06-29 2018-06-27 109.538 225,836 +795 0.00% 24,737,684
2018-06-27 2018-06-25 111.427 225,041 +794 0.00% 25,075,612
2018-06-26 2018-06-22 112.409 224,247 +6,883 0.00% 25,207,364
2018-06-25 2018-06-21 112.409 217,364 -3,442 0.00% 24,433,654
2018-06-21 2018-06-19 112.711 220,806 +530 0.00% 24,887,287
2018-06-13 2018-06-11 116.262 220,276 -8,518 0.00% 25,609,651
2018-06-11 2018-06-07 116.715 228,794 -530 0.00% 26,703,672
2018-06-08 2018-06-06 115.582 229,324 -794 0.00% 26,505,671
2018-05-30 2018-05-28 116.111 230,118 +1,059 0.00% 26,719,131
2018-05-24 2018-05-21 117.546 229,059 -6,619 0.00% 26,924,945
2018-05-21 2018-05-17 116.337 235,678 -6,618 0.00% 27,418,117
2018-05-17 2018-05-15 118.969 242,296 +2,436 0.00% 28,825,668
2018-05-16 2018-05-14 119.656 239,860 -524 0.00% 28,700,596
2018-05-11 2018-05-09 116.145 240,384 -6,552 0.00% 27,919,474
2018-05-10 2018-05-08 115.840 246,936 -524 0.00% 28,605,083
2018-05-08 2018-05-04 114.390 247,460 +7,600 0.00% 28,306,988
2018-05-07 2018-05-03 118.587 239,860 +3,931 0.00% 28,444,340
2018-05-04 2018-05-02 119.732 235,929 -1,310 0.00% 28,248,234
2018-05-03 2018-04-30 120.113 237,239 -1,311 0.00% 28,495,602
2018-04-26 2018-04-24 118.511 238,550 -524 0.00% 28,270,787
2018-04-25 2018-04-23 117.519 239,074 -1,572 0.00% 28,095,715
2018-04-24 2018-04-20 117.214 240,646 -786 0.00% 28,206,999
2018-04-19 2018-04-17 115.153 241,432 -2,621 0.00% 27,801,684
2018-04-17 2018-04-13 116.451 244,053 -262 0.00% 28,420,107
2018-04-13 2018-04-11 114.848 244,315 -263 0.00% 28,059,095
2018-04-12 2018-04-10 114.009 244,578 -786 0.00% 27,883,996
2018-04-09 2018-04-04 110.498 245,364 -786 0.00% 27,112,304
2018-04-06 2018-04-03 112.253 246,150 +2,827 0.00% 27,631,187
2018-03-29 2018-03-27 114.619 243,323 +3,407 0.00% 27,889,461
2018-03-28 2018-03-26 114.466 239,916 +1,048 0.00% 27,462,337
2018-03-27 2018-03-23 113.932 238,868 +3,669 0.00% 27,214,779
2018-03-16 2018-03-14 116.756 235,199 +262 0.00% 27,460,847
2018-03-13 2018-03-09 116.908 234,937 +6,552 0.00% 27,466,113
2018-03-09 2018-03-07 115.916 228,385 -3,086 0.00% 26,473,562
2018-03-07 2018-03-05 115.916 231,471 +787 0.00% 26,831,280
2018-03-06 2018-03-02 117.824 230,684 -32,499 0.00% 27,180,147
2018-03-05 2018-03-01 118.893 263,183 +3,669 0.00% 31,290,486
2018-03-02 2018-02-28 119.045 259,514 +32,761 0.00% 30,893,877
2018-03-01 2018-02-27 119.961 226,753 +262 0.00% 27,201,485
2018-02-28 2018-02-26 121.411 226,491 -26,739 0.00% 27,498,446
2018-02-27 2018-02-23 121.563 253,230 +525 0.00% 30,783,497
2018-02-23 2018-02-21 127.105 252,705 +1,048 0.00% 32,120,170
2018-02-22 2018-02-20 126.093 251,657 +7,134 0.00% 31,732,165
2018-02-20 2018-02-13 124.302 244,523 +32,100 0.00% 30,394,601
2018-02-14 2018-02-12 123.679 212,423 +26,199 0.00% 26,272,166
2018-02-13 2018-02-09 124.302 186,224 +1,284 0.00% 23,147,942
2018-02-12 2018-02-08 125.392 184,940 -257 0.00% 23,189,991
2018-02-09 2018-02-07 124.613 185,197 +1,027 0.00% 23,077,979
2018-02-07 2018-02-05 129.052 184,170 -770 0.00% 23,767,595
2018-02-01 2018-01-30 131.000 184,940 -12,667 0.00% 24,227,058
2018-01-30 2018-01-26 133.492 197,607 -513 0.00% 26,378,918
2018-01-26 2018-01-24 133.725 198,120 -2,568 0.00% 26,493,690
2018-01-24 2018-01-22 132.401 200,688 +1,284 0.00% 26,571,384
2018-01-19 2018-01-17 132.479 199,404 -257 0.00% 26,416,910
2018-01-15 2018-01-11 130.922 199,661 -36,722 0.00% 26,139,953
2018-01-12 2018-01-10 127.884 236,383 +30,816 0.00% 30,229,658
2018-01-11 2018-01-09 126.093 205,567 -1,135 0.00% 25,920,543
2018-01-10 2018-01-08 125.392 206,702 +2,055 0.00% 25,918,771
2018-01-05 2018-01-03 126.093 204,647 -3,852 0.00% 25,804,537
2018-01-04 2018-01-02 126.638 208,499 -257 0.00% 26,403,917
2018-01-03 2017-12-29 124.535 208,756 -1,284 0.00% 25,997,481
2017-12-29 2017-12-27 124.302 210,040 +257 0.00% 26,108,309
2017-12-20 2017-12-18 122.822 209,783 +3,081 0.00% 25,765,930
2017-12-18 2017-12-14 123.912 206,702 +257 0.00% 25,612,897
2017-12-15 2017-12-13 124.535 206,445 +514 0.00% 25,709,680
2017-12-14 2017-12-12 122.043 205,931 -3,082 0.00% 25,132,435
2017-12-13 2017-12-11 121.965 209,013 +5,650 0.00% 25,492,293
2017-12-12 2017-12-08 119.629 203,363 -1,541 0.00% 24,328,033
2017-12-08 2017-12-06 118.538 204,904 +770 0.00% 24,288,961
2017-12-06 2017-12-04 121.031 204,134 +771 0.00% 24,706,442
2017-12-04 2017-11-30 121.498 203,363 +770 0.00% 24,708,159
2017-11-30 2017-11-28 119.862 202,593 -770 0.00% 24,283,255
2017-11-29 2017-11-27 119.629 203,363 -1,284 0.00% 24,328,033
2017-11-28 2017-11-24 118.850 204,647 -3,852 0.00% 24,322,251
2017-11-27 2017-11-23 118.616 208,499 +1,284 0.00% 24,731,344
2017-11-24 2017-11-22 119.862 207,215 -13,203 0.00% 24,837,258
2017-11-23 2017-11-21 117.759 220,418 +770 0.00% 25,956,294
2017-11-22 2017-11-20 116.981 219,648 +541 0.00% 25,694,551
2017-11-17 2017-11-15 116.981 219,107 -1,027 0.00% 25,631,264
2017-11-16 2017-11-14 117.058 220,134 +257 0.00% 25,768,548
2017-11-15 2017-11-13 117.837 219,877 +1,284 0.00% 25,909,711
2017-11-13 2017-11-09 118.149 218,593 -1,284 0.00% 25,826,507
2017-11-10 2017-11-08 117.370 219,877 -2,568 0.00% 25,806,963
2017-11-09 2017-11-07 118.071 222,445 -9,758 0.00% 26,264,292
2017-11-06 2017-11-02 118.149 232,203 -4,843 0.00% 27,434,513
2017-11-03 2017-11-01 119.395 237,046 -1,305 0.00% 28,302,098
2017-10-27 2017-10-25 119.473 238,351 -771 0.00% 28,476,472
2017-10-25 2017-10-23 119.161 239,122 -2,112 0.00% 28,494,091
2017-10-23 2017-10-19 118.382 241,234 +257 0.00% 28,557,879
2017-10-19 2017-10-17 120.174 240,977 -4,260 0.00% 28,959,120
2017-10-17 2017-10-13 120.252 245,237 -5,650 0.00% 29,490,160
2017-10-16 2017-10-12 120.407 250,887 -3,851 0.00% 30,208,662
2017-10-13 2017-10-11 122.881 254,738 -2,312 0.00% 31,302,349
2017-10-12 2017-10-10 123.667 257,050 -3,280 0.00% 31,788,667
2017-10-10 2017-10-06 121.701 260,330 +1,271 0.00% 31,682,299
2017-10-09 2017-10-04 122.487 259,059 -25,677 0.00% 31,731,416
2017-10-06 2017-10-03 121.858 284,736 +8,643 0.00% 34,697,322
2017-10-04 2017-09-29 120.442 276,093 +2,543 0.00% 33,253,147
2017-10-03 2017-09-28 119.891 273,550 -5,848 0.00% 32,796,224
2017-09-29 2017-09-27 119.891 279,398 +255 0.00% 33,497,348
2017-09-28 2017-09-26 119.891 279,143 -197 0.00% 33,466,775
2017-09-26 2017-09-22 119.891 279,340 +254 0.00% 33,490,394
2017-09-25 2017-09-21 120.599 279,086 +508 0.00% 33,657,540
2017-09-20 2017-09-18 119.812 278,578 +459 0.00% 33,377,122
2017-09-15 2017-09-13 119.026 278,119 -6,264 0.00% 33,103,335
2017-09-13 2017-09-11 118.711 284,383 +10,169 0.00% 33,759,424
2017-09-12 2017-09-08 117.138 274,214 -434 0.00% 32,120,810
2017-09-11 2017-09-07 116.666 274,648 -14,999 0.00% 32,042,010
2017-09-08 2017-09-06 117.295 289,647 +10,169 0.00% 33,974,169
2017-09-07 2017-09-05 118.790 279,478 +6,264 0.00% 33,199,132
2017-09-04 2017-08-31 119.576 273,214 -254 0.00% 32,669,967
2017-09-01 2017-08-30 119.970 273,468 -2,543 0.00% 32,807,906
2017-08-30 2017-08-28 118.475 276,011 +2,797 0.00% 32,700,434
2017-08-29 2017-08-25 118.003 273,214 +2,797 0.00% 32,240,099
2017-08-28 2017-08-24 116.980 270,417 +254 0.00% 31,633,491
2017-08-25 2017-08-22 117.216 270,163 -763 0.00% 31,667,538
2017-08-24 2017-08-21 116.036 270,926 -2,542 0.00% 31,437,273
2017-08-22 2017-08-18 116.115 273,468 -2,543 0.00% 31,753,751
2017-08-21 2017-08-17 117.374 276,011 +6,102 0.00% 32,396,446
2017-08-18 2017-08-16 118.396 269,909 -254 0.00% 31,956,266
2017-08-16 2017-08-14 118.790 270,163 +762 0.00% 32,092,606
2017-08-14 2017-08-10 120.363 269,401 +255 0.00% 32,425,956
2017-08-11 2017-08-09 122.173 269,146 +4,067 0.00% 32,882,251
2017-08-10 2017-08-08 123.274 265,079 +1,272 0.00% 32,677,324
2017-08-08 2017-08-04 123.510 263,807 -1,272 0.00% 32,582,779
2017-08-07 2017-08-03 123.117 265,079 -1,017 0.00% 32,635,617
2017-08-04 2017-08-02 126.089 266,096 -16,525 0.00% 33,551,713
2017-08-03 2017-08-01 125.294 282,621 +7,251 0.00% 35,410,784
2017-08-02 2017-07-31 124.659 275,370 -1,510 0.00% 34,327,248
2017-07-31 2017-07-27 122.196 276,880 -11,076 0.00% 33,833,533
2017-07-28 2017-07-26 121.639 287,956 +17,495 0.00% 35,026,823
2017-07-27 2017-07-25 121.878 270,461 -3,958 0.00% 32,963,205
2017-07-26 2017-07-24 119.177 274,419 -1,511 0.00% 32,704,300
2017-07-24 2017-07-20 119.733 275,930 -6,293 0.00% 33,037,836
2017-07-21 2017-07-19 119.097 282,223 +4,279 0.00% 33,611,931
2017-07-20 2017-07-18 119.733 277,944 +1,259 0.00% 33,278,978
2017-07-19 2017-07-17 119.733 276,685 -6,293 0.00% 33,128,235
2017-07-17 2017-07-13 119.335 282,978 +5,034 0.00% 33,769,298
2017-07-14 2017-07-12 118.700 277,944 +504 0.00% 32,991,900
2017-07-13 2017-07-11 119.256 277,440 +1,258 0.00% 33,086,375
2017-07-11 2017-07-07 116.237 276,182 -9,487 0.00% 32,102,520
2017-07-10 2017-07-06 116.555 285,669 -1,259 0.00% 33,296,045
2017-07-07 2017-07-05 116.952 286,928 -1,007 0.00% 33,556,771
2017-07-06 2017-07-04 116.475 287,935 -251 0.00% 33,537,281
2017-07-05 2017-07-03 116.872 288,186 +606 0.00% 33,681,000
2017-07-04 2017-06-30 115.442 287,580 +23,159 0.00% 33,198,902
2017-07-03 2017-06-29 115.681 264,421 -7,552 0.00% 30,588,399
2017-06-22 2017-06-20 108.848 271,973 +1,007 0.00% 29,603,686
2017-06-14 2017-06-12 108.768 270,966 -756 0.00% 29,472,547
2017-06-13 2017-06-09 109.007 271,722 +756 0.00% 29,619,542
2017-06-12 2017-06-08 109.642 270,966 -756 0.00% 29,709,361
2017-06-09 2017-06-07 109.404 271,722 -10,653 0.00% 29,727,485
2017-06-08 2017-06-06 109.245 282,375 +9,898 0.00% 30,848,096
2017-06-06 2017-06-02 108.689 272,477 -251 0.00% 29,615,248
2017-05-26 2017-05-24 107.100 272,728 -504 0.00% 29,209,158
2017-05-24 2017-05-22 107.577 273,232 -252 0.00% 29,393,388
2017-05-19 2017-05-17 110.419 273,484 +12,587 0.00% 30,197,826
2017-05-18 2017-05-16 110.901 260,897 +2,961 0.00% 28,933,782
2017-05-16 2017-05-12 109.455 257,936 -1,045 0.00% 28,232,289
2017-05-15 2017-05-11 109.214 258,981 +1,045 0.00% 28,284,232
2017-05-09 2017-05-05 106.883 257,936 -1,742 0.00% 27,568,976
2017-05-08 2017-05-04 106.642 259,678 -9,706 0.00% 27,692,560
2017-04-25 2017-04-21 100.133 269,384 +9,595 0.00% 26,974,094
2017-04-21 2017-04-19 99.811 259,789 -996 0.00% 25,929,813
2017-04-20 2017-04-18 100.293 260,785 +249 0.00% 26,154,970
2017-04-07 2017-04-05 101.740 260,536 -1,493 0.00% 26,506,872
2017-04-06 2017-04-03 101.981 262,029 +1,313 0.00% 26,721,941
2017-03-29 2017-03-27 100.856 260,716 -1,244 0.00% 26,294,713
2017-03-27 2017-03-23 101.258 261,960 +995 0.00% 26,525,437
2017-03-24 2017-03-22 101.418 260,965 -6,221 0.00% 26,466,630
2017-03-15 2017-03-13 103.427 267,186 -24,887 0.00% 27,634,351
2017-03-08 2017-03-06 101.579 292,073 +12,443 0.00% 29,668,495
2017-03-07 2017-03-03 101.659 279,630 +249 0.00% 28,427,019
2017-03-03 2017-03-01 101.097 279,381 -6,222 0.00% 28,244,542
2017-03-02 2017-02-28 100.454 285,603 +6,222 0.00% 28,689,951
2017-03-01 2017-02-27 101.258 279,381 -5,973 0.00% 28,289,446
2017-02-28 2017-02-24 102.142 285,354 +249 0.00% 29,146,509
2017-02-24 2017-02-22 107.884 285,105 +7,217 0.00% 30,758,232
2017-02-23 2017-02-21 108.049 277,888 +7,896 0.00% 30,025,440
2017-02-22 2017-02-20 113.735 269,992 -18,200 0.00% 30,707,671
2017-02-21 2017-02-17 112.582 288,192 -64,065 0.00% 32,445,130
2017-02-17 2017-02-15 111.593 352,257 +12,376 0.00% 39,309,289
2017-02-15 2017-02-13 110.274 339,881 +10,874 0.00% 37,480,027
2017-02-14 2017-02-10 110.521 329,007 -1,942 0.00% 36,362,255
2017-02-13 2017-02-09 109.120 330,949 +1,942 0.00% 36,113,198
2017-02-10 2017-02-08 109.615 329,007 +18,928 0.00% 36,063,982
2017-02-08 2017-02-06 109.367 310,079 -6,067 0.00% 33,912,528
2017-02-07 2017-02-03 108.461 316,146 +485 0.00% 34,289,446
2017-02-03 2017-02-01 109.367 315,661 +7,038 0.00% 34,523,017
2017-02-02 2017-01-27 110.027 308,623 -1,942 0.00% 33,956,776
2017-02-01 2017-01-25 107.966 310,565 -1,213 0.00% 33,530,552
2017-01-25 2017-01-23 106.318 311,778 +7,670 0.00% 33,147,599
2017-01-23 2017-01-19 107.060 304,108 -1,456 0.00% 32,557,713
2017-01-20 2017-01-18 106.648 305,564 +38,827 0.00% 32,587,674
2017-01-19 2017-01-17 105.823 266,737 +1,942 0.00% 28,227,030
2017-01-12 2017-01-10 104.422 264,795 +485 0.00% 27,650,519
2017-01-05 2017-01-03 103.845 264,310 -1,699 0.00% 27,447,389
2017-01-03 2016-12-29 102.115 266,009 -7,670 0.00% 27,163,425
2016-12-23 2016-12-21 104.010 273,679 +1,281 0.00% 28,465,428
2016-12-22 2016-12-20 103.021 272,398 +5,581 0.00% 28,062,788
2016-12-14 2016-12-12 106.483 266,817 +7,670 0.00% 28,411,418
2016-12-12 2016-12-08 107.719 259,147 -6,309 0.00% 27,915,066
2016-12-09 2016-12-07 107.966 265,456 -6,795 0.00% 28,660,300
2016-12-06 2016-12-02 100.796 272,251 +592 0.00% 27,441,815
2016-11-30 2016-11-28 101.373 271,659 +243 0.00% 27,538,869
2016-11-22 2016-11-18 100.714 271,416 +485 0.00% 27,335,281
2016-11-15 2016-11-11 100.796 270,931 -1,213 0.00% 27,308,764
2016-11-14 2016-11-10 98.900 272,144 -8,979 0.00% 26,915,156
2016-11-11 2016-11-09 95.604 281,123 +1,699 0.00% 26,876,410
2016-11-09 2016-11-07 97.499 279,424 -3,155 0.00% 27,243,653
2016-11-08 2016-11-04 94.697 282,579 +243 0.00% 26,759,427
2016-11-07 2016-11-03 94.944 282,336 +971 0.00% 26,806,223
2016-11-04 2016-11-02 95.109 281,365 +18,200 0.00% 26,760,411
2016-11-02 2016-10-31 96.181 263,165 +1,213 0.00% 25,311,383
2016-11-01 2016-10-28 96.181 261,952 +1,213 0.00% 25,194,716
2016-10-26 2016-10-24 97.911 260,739 -9,221 0.00% 25,529,325
2016-10-20 2016-10-18 98.546 269,960 +3,785 0.00% 26,603,581
2016-10-18 2016-10-14 97.711 266,175 -1,916 0.00% 26,008,290
2016-10-17 2016-10-13 96.459 268,091 +2,635 0.00% 25,859,665
2016-10-13 2016-10-11 98.463 265,456 +1,915 0.00% 26,137,559
2016-10-12 2016-10-07 98.463 263,541 +7,185 0.00% 25,949,003
2016-10-04 2016-09-30 95.456 256,356 +718 0.00% 24,470,813
2016-09-29 2016-09-27 97.043 255,638 -3,592 0.00% 24,807,912
2016-09-28 2016-09-26 95.790 259,230 -578 0.00% 24,831,752
2016-09-19 2016-09-14 95.874 259,808 +479 0.00% 24,908,816
2016-09-15 2016-09-13 96.876 259,329 -1,198 0.00% 25,122,783
2016-09-14 2016-09-12 97.294 260,527 +2,395 0.00% 25,347,629
2016-09-13 2016-09-09 99.883 258,132 +240 0.00% 25,782,897
2016-09-12 2016-09-08 99.047 257,892 -719 0.00% 25,543,549
2016-09-09 2016-09-07 98.630 258,611 -2,874 0.00% 25,506,776
2016-09-08 2016-09-06 100.050 261,485 -1,916 0.00% 26,161,478
2016-09-07 2016-09-05 100.133 263,401 -1,197 0.00% 26,375,171
2016-09-06 2016-09-02 98.546 264,598 +1,197 0.00% 26,075,176
2016-09-05 2016-09-01 98.713 263,401 -478 0.00% 26,001,211
2016-09-02 2016-08-31 96.041 263,879 -4,790 0.00% 25,343,194
2016-08-29 2016-08-25 92.617 268,669 +479 0.00% 24,883,289
2016-08-24 2016-08-22 92.116 268,190 -958 0.00% 24,704,540
2016-08-22 2016-08-18 92.199 269,148 -479 0.00% 24,815,265
2016-08-12 2016-08-10 92.762 269,627 +2,395 0.00% 25,011,157
2016-08-11 2016-08-09 92.084 267,232 -13,920 0.00% 24,607,885
2016-08-10 2016-08-08 92.338 281,152 -3,306 0.00% 25,961,151
2016-08-09 2016-08-05 90.644 284,458 +709 0.00% 25,784,470
2016-08-05 2016-08-03 87.425 283,749 -5,430 0.00% 24,806,775
2016-08-03 2016-07-29 85.646 289,179 -5,903 0.00% 24,767,044
2016-08-01 2016-07-28 86.070 295,082 -708 0.00% 25,397,601
2016-07-28 2016-07-26 85.138 295,790 -4,722 0.00% 25,182,905
2016-07-26 2016-07-22 85.307 300,512 -7,082 0.00% 25,635,841
2016-07-22 2016-07-20 85.138 307,594 -1,181 0.00% 26,187,871
2016-07-20 2016-07-18 84.291 308,775 -944 0.00% 26,026,843
2016-07-15 2016-07-13 82.427 309,719 -944 0.00% 25,529,186
2016-07-14 2016-07-12 82.003 310,663 -1,889 0.00% 25,475,409
2016-07-07 2016-07-05 80.224 312,552 +944 0.00% 25,074,284
2016-07-06 2016-07-04 81.580 311,608 -631 0.00% 25,420,914
2016-07-05 2016-06-30 80.224 312,239 +1,181 0.00% 25,049,174
2016-06-29 2016-06-27 79.038 311,058 +1,180 0.00% 24,585,514
2016-06-28 2016-06-24 80.394 309,878 +24,081 0.00% 24,912,266
2016-06-27 2016-06-23 86.070 285,797 -944 0.00% 24,598,445
2016-06-24 2016-06-22 85.222 286,741 -1,889 0.00% 24,436,784
2016-06-22 2016-06-20 83.613 288,630 -708 0.00% 24,133,199
2016-06-21 2016-06-17 80.817 289,338 -3,305 0.00% 23,383,533
2016-06-20 2016-06-16 78.615 292,643 +1,180 0.00% 23,006,068
2016-06-17 2016-06-15 80.224 291,463 +3,778 0.00% 23,382,432
2016-06-16 2016-06-14 80.055 287,685 +3,069 0.00% 23,030,603
2016-06-15 2016-06-13 81.156 284,616 +708 0.00% 23,098,357
2016-06-14 2016-06-10 83.613 283,908 -2,833 0.00% 23,738,379
2016-06-02 2016-05-31 86.747 286,741 -472 0.00% 24,874,023
2016-05-30 2016-05-26 86.154 287,213 -709 0.00% 24,744,650
2016-05-27 2016-05-25 85.307 287,922 -1,652 0.00% 24,561,823
2016-05-23 2016-05-19 83.443 289,574 -4,722 0.00% 24,163,068
2016-05-20 2016-05-18 83.508 294,296 +4,722 0.00% 24,576,213
2016-05-19 2016-05-17 84.714 289,574 +6,025 0.00% 24,530,903
2016-05-18 2016-05-16 82.561 283,549 -2,323 0.00% 23,410,225
2016-05-17 2016-05-13 81.442 285,872 +233 0.00% 23,282,072
2016-05-16 2016-05-12 82.303 285,639 +3,717 0.00% 23,509,006
2016-05-12 2016-05-10 83.939 281,922 +696 0.00% 23,664,234
2016-05-11 2016-05-09 83.336 281,226 -34,846 0.00% 23,436,335
2016-05-10 2016-05-06 83.250 316,072 +35,079 0.00% 26,313,060
2016-04-28 2016-04-26 89.965 280,993 -465 0.00% 25,279,627
2016-04-27 2016-04-25 88.588 281,458 -1,161 0.00% 24,933,764
2016-04-25 2016-04-21 91.085 282,619 -116,156 0.00% 25,742,214
2016-04-21 2016-04-19 87.383 398,775 +464 0.00% 34,845,992
2016-04-20 2016-04-18 84.283 398,311 +1,087 0.00% 33,570,967
2016-04-19 2016-04-15 84.886 397,224 -16,030 0.00% 33,718,734
2016-04-18 2016-04-14 84.369 413,254 -696 0.00% 34,865,990
2016-04-15 2016-04-13 82.734 413,950 -5,808 0.00% 34,247,600
2016-04-11 2016-04-07 78.860 419,758 +13,706 0.00% 33,101,930
2016-04-08 2016-04-06 79.118 406,052 -17,423 0.00% 32,125,954
2016-04-07 2016-04-05 80.495 423,475 +147,750 0.00% 34,087,743
2016-04-06 2016-04-01 82.561 275,725 +697 0.00% 22,764,264
2016-03-30 2016-03-24 84.025 275,028 +1,162 0.00% 23,109,236
2016-03-29 2016-03-23 85.230 273,866 +696 0.00% 23,341,684
2016-03-10 2016-03-08 84.800 273,170 -4,646 0.00% 23,164,776
2016-03-07 2016-03-03 85.489 277,816 -5,808 0.00% 23,750,096
2016-03-04 2016-03-02 90.538 283,624 -464 0.00% 25,678,745
2016-03-03 2016-03-01 89.026 284,088 +9,315 0.00% 25,291,233
2016-03-01 2016-02-26 88.137 274,773 -4,497 0.00% 24,217,580
2016-02-29 2016-02-25 84.935 279,270 +7,196 0.00% 23,719,782
2016-02-26 2016-02-24 86.625 272,074 +2,473 0.00% 23,568,342
2016-02-25 2016-02-23 87.425 269,601 -1,124 0.00% 23,569,917
2016-02-24 2016-02-22 87.425 270,725 +1,124 0.00% 23,668,183
2016-02-23 2016-02-19 89.382 269,601 +450 0.00% 24,097,423
2016-02-22 2016-02-18 90.627 269,151 -1,124 0.00% 24,392,326
2016-02-18 2016-02-16 89.560 270,275 -16,866 0.00% 24,205,741
2016-02-17 2016-02-15 89.382 287,141 -112,439 0.00% 25,665,180
2016-02-16 2016-02-12 85.558 399,580 +57,344 0.00% 34,187,068
2016-02-15 2016-02-11 88.048 342,236 +75,559 0.00% 30,133,108
2016-02-11 2016-02-04 92.495 266,677 +899 0.00% 24,666,183
2016-02-05 2016-02-03 92.939 265,778 +675 0.00% 24,701,218
2016-02-01 2016-01-28 94.896 265,103 +5,622 0.00% 25,157,188
2016-01-25 2016-01-21 92.317 259,481 -450 0.00% 23,954,436
2016-01-22 2016-01-20 94.540 259,931 +2,193 0.00% 24,573,917
2016-01-21 2016-01-19 96.853 257,738 +2,248 0.00% 24,962,575
2016-01-20 2016-01-18 96.675 255,490 -674 0.00% 24,699,405
2016-01-19 2016-01-15 99.787 256,164 +3,598 0.00% 25,561,951
2016-01-15 2016-01-13 101.477 252,566 -1,574 0.00% 25,629,703
2016-01-13 2016-01-11 100.232 254,140 +2,473 0.00% 25,472,993
2016-01-11 2016-01-07 101.922 251,667 +2,924 0.00% 25,650,388
2016-01-08 2016-01-06 105.390 248,743 +899 0.00% 26,215,145
2016-01-07 2016-01-05 106.547 247,844 +450 0.00% 26,406,952
2016-01-06 2016-01-04 107.436 247,394 +675 0.00% 26,579,031
2016-01-04 2015-12-29 110.816 246,719 +225 0.00% 27,340,325
2015-12-30 2015-12-28 109.837 246,494 -1,350 0.00% 27,074,245
2015-12-17 2015-12-15 104.768 247,844 +225 0.00% 25,966,101
2015-12-16 2015-12-14 105.746 247,619 -899 0.00% 26,184,776
2015-12-15 2015-12-11 106.813 248,518 +449 0.00% 26,545,071
2015-12-14 2015-12-10 107.347 248,069 -1,124 0.00% 26,629,487
2015-12-11 2015-12-09 107.169 249,193 +1,124 0.00% 26,705,821
2015-12-10 2015-12-08 108.236 248,069 +1,350 0.00% 26,850,113
2015-12-08 2015-12-04 109.393 246,719 +1,349 0.00% 26,989,246
2015-12-04 2015-12-02 111.794 245,370 -2,699 0.00% 27,430,883
2015-12-03 2015-12-01 111.438 248,069 +403 0.00% 27,644,364
2015-11-17 2015-11-13 108.592 247,666 +2,699 0.00% 26,894,600
2015-10-28 2015-10-26 109.126 244,967 +449 0.00% 26,732,230
2015-10-26 2015-10-22 107.970 244,518 +450 0.00% 26,400,525
2015-10-22 2015-10-19 112.662 244,068 +3,036 0.00% 27,497,136
2015-10-19 2015-10-15 112.031 241,032 +1,111 0.00% 27,003,147
2015-10-16 2015-10-14 111.041 239,921 +444 0.00% 26,641,007
2015-10-14 2015-10-12 113.923 239,477 -2,665 0.00% 27,281,839
2015-10-13 2015-10-09 112.842 242,142 -667 0.00% 27,323,762
2015-10-07 2015-10-05 109.240 242,809 -2,692 0.00% 26,524,358
2015-10-06 2015-10-02 106.898 245,501 +7,550 0.00% 26,243,593
2015-10-05 2015-09-30 103.836 237,951 -3,109 0.00% 24,707,918
2015-10-02 2015-09-29 102.755 241,060 +3,908 0.00% 24,770,233
2015-09-29 2015-09-24 105.637 237,152 +667 0.00% 25,052,098
2015-09-25 2015-09-23 106.268 236,485 +1,554 0.00% 25,130,719
2015-09-14 2015-09-10 109.510 234,931 +2,221 0.00% 25,727,240
2015-09-11 2015-09-09 112.031 232,710 -666 0.00% 26,070,822
2015-09-07 2015-09-02 106.988 233,376 +666 0.00% 24,968,470
2015-09-04 2015-09-01 108.969 232,710 +444 0.00% 25,358,276
2015-08-31 2015-08-27 110.681 232,266 +1,999 0.00% 25,707,321
2015-08-28 2015-08-26 109.150 230,267 -222 0.00% 25,133,538
2015-08-27 2015-08-25 111.131 230,489 +666 0.00% 25,614,428
2015-08-26 2015-08-24 111.851 229,823 +4,220 0.00% 25,705,993
2015-08-25 2015-08-21 116.894 225,603 +2,220 0.00% 26,371,745
2015-08-24 2015-08-20 117.705 223,383 +222 0.00% 26,293,295
2015-08-14 2015-08-12 125.061 223,161 +667 0.00% 27,908,639
2015-08-13 2015-08-11 127.702 222,494 +2,511 0.00% 28,412,938
2015-08-11 2015-08-07 129.433 219,983 -11,354 0.00% 28,472,986
2015-08-10 2015-08-06 130.070 231,337 -5,489 0.00% 30,090,065
2015-08-05 2015-08-03 129.433 236,826 +878 0.00% 30,653,021
2015-07-30 2015-07-28 125.425 235,948 -439 0.00% 29,593,754
2015-07-29 2015-07-27 123.421 236,387 +1,098 0.00% 29,175,124
2015-07-22 2015-07-20 128.977 235,289 -1,318 0.00% 30,346,926
2015-07-13 2015-07-09 123.421 236,607 -359 0.00% 29,202,276
2015-07-10 2015-07-08 119.778 236,966 +2,415 0.00% 28,383,217
2015-07-09 2015-07-07 124.696 234,551 +1,757 0.00% 29,247,622
2015-07-08 2015-07-06 123.694 232,794 +5,050 0.00% 28,795,285
2015-07-07 2015-07-03 126.700 227,744 -659 0.00% 28,855,187
2015-07-06 2015-07-02 126.700 228,403 -1,976 0.00% 28,938,683
2015-07-02 2015-06-29 127.975 230,379 +2,855 0.00% 29,482,821
2015-06-30 2015-06-26 131.072 227,524 +1,097 0.00% 29,822,073
2015-06-25 2015-06-23 134.260 226,427 -1,317 0.00% 30,400,135
2015-06-19 2015-06-17 130.981 227,744 +220 0.00% 29,830,165
2015-06-17 2015-06-15 132.256 227,524 +219 0.00% 30,091,487
2015-06-09 2015-06-05 133.167 227,305 -659 0.00% 30,269,565
2015-06-08 2015-06-04 134.351 227,964 +659 0.00% 30,627,258
2015-06-02 2015-05-29 135.080 227,305 -5,489 0.00% 30,704,354
2015-06-01 2015-05-28 133.805 232,794 +6,148 0.00% 31,148,949
2015-05-29 2015-05-27 135.080 226,646 +878 0.00% 30,615,336
2015-05-22 2015-05-20 137.327 225,768 +622 0.00% 31,004,022
2015-05-21 2015-05-19 137.419 225,146 +2,340 0.00% 30,939,327
2015-05-20 2015-05-18 138.339 222,806 +1,086 0.00% 30,822,842
2015-05-19 2015-05-15 139.260 221,720 -1,955 0.00% 30,876,682
2015-05-18 2015-05-14 137.695 223,675 -2,173 0.00% 30,798,947
2015-05-07 2015-05-05 137.787 225,848 +2,825 0.00% 31,118,946
2015-05-06 2015-05-04 139.168 223,023 -16,297 0.00% 31,037,610
2015-05-05 2015-04-30 141.653 239,320 +5,432 0.00% 33,900,370
2015-04-30 2015-04-28 140.640 233,888 +957 0.00% 32,894,108
2015-04-29 2015-04-27 140.732 232,931 -11,299 0.00% 32,780,955
2015-04-28 2015-04-24 135.854 244,230 -434 0.00% 33,179,680
2015-04-22 2015-04-20 129.687 244,664 -924 0.00% 31,729,840
2015-04-21 2015-04-17 129.871 245,588 -1,086 0.00% 31,894,881
2015-04-20 2015-04-16 129.595 246,674 +434 0.00% 31,967,808
2015-04-17 2015-04-15 130.332 246,240 +435 0.00% 32,092,879
2015-04-15 2015-04-13 129.227 245,805 +2,607 0.00% 31,764,692
2015-04-14 2015-04-10 127.386 243,198 -217 0.00% 30,980,107
2015-04-09 2015-04-02 123.337 243,415 +21,729 0.00% 30,021,954
2015-03-26 2015-03-24 123.521 221,686 -2,825 0.00% 27,382,784
2015-03-17 2015-03-13 119.655 224,511 +1,956 0.00% 26,863,822
2015-03-16 2015-03-12 120.667 222,555 +1,086 0.00% 26,855,106
2015-03-13 2015-03-11 121.404 221,469 +870 0.00% 26,887,137
2015-03-12 2015-03-10 123.521 220,599 +434 0.00% 27,248,518
2015-03-11 2015-03-09 122.600 220,165 +1,521 0.00% 26,992,265
2015-03-09 2015-03-05 124.993 218,644 +1,739 0.00% 27,329,026
2015-03-05 2015-03-03 131.315 216,905 +4,816 0.00% 28,482,845
2015-03-02 2015-02-26 131.597 212,089 +1,063 0.00% 27,910,326
2015-02-26 2015-02-24 130.750 211,026 +2,762 0.00% 27,591,658
2015-02-13 2015-02-11 132.256 208,264 +637 0.00% 27,544,197
2015-02-12 2015-02-10 135.268 207,627 +1,062 0.00% 28,085,372
2015-02-11 2015-02-09 137.057 206,565 -1,062 0.00% 28,311,163
2015-02-02 2015-01-29 136.116 207,627 -5,312 0.00% 28,261,272
2015-01-30 2015-01-28 137.433 212,939 -1,062 0.00% 29,264,941
2015-01-29 2015-01-27 137.998 214,001 -5,312 0.00% 29,531,762
2015-01-27 2015-01-23 137.622 219,313 +425 0.00% 30,182,231
2015-01-26 2015-01-22 135.363 218,888 +10,624 0.00% 29,629,234
2015-01-23 2015-01-21 132.915 208,264 +212 0.00% 27,681,428
2015-01-21 2015-01-19 131.691 208,052 +425 0.00% 27,398,652
2015-01-20 2015-01-16 132.162 207,627 +212 0.00% 27,440,406
2015-01-14 2015-01-12 133.856 207,415 -424 0.00% 27,763,828
2015-01-12 2015-01-08 134.045 207,839 +637 0.00% 27,859,712
2015-01-09 2015-01-07 133.668 207,202 +425 0.00% 27,696,308
2015-01-08 2015-01-06 135.080 206,777 +4,887 0.00% 27,931,465
2015-01-06 2015-01-02 139.316 201,890 +212 0.00% 28,126,527
2015-01-02 2014-12-29 141.105 201,678 +1,275 0.00% 28,457,697
2014-12-29 2014-12-22 139.504 200,403 -213 0.00% 27,957,093
2014-12-23 2014-12-19 138.187 200,616 -1,487 0.00% 27,722,425
2014-12-22 2014-12-18 135.833 202,103 +2,337 0.00% 27,452,297
2014-12-19 2014-12-17 136.586 199,766 +213 0.00% 27,285,290
2014-12-18 2014-12-16 136.680 199,553 +6,161 0.00% 27,274,982
2014-12-16 2014-12-12 141.481 193,392 +8,286 0.00% 27,361,322
2014-12-15 2014-12-11 142.705 185,106 +1,275 0.00% 26,415,528
2014-12-12 2014-12-10 143.929 183,831 +425 0.00% 26,458,537
2014-12-11 2014-12-09 144.211 183,406 +5,312 0.00% 26,449,161
2014-12-10 2014-12-08 145.623 178,094 +284 0.00% 25,934,578
2014-12-05 2014-12-03 144.117 177,810 -5,312 0.00% 25,625,418
2014-12-04 2014-12-02 143.834 183,122 +5,312 0.00% 26,339,254
2014-11-27 2014-11-25 145.058 177,810 -167 0.00% 25,792,795
2014-11-25 2014-11-21 144.023 177,977 +1,487 0.00% 25,632,732
2014-11-19 2014-11-17 146.000 176,490 -213 0.00% 25,767,453
2014-11-13 2014-11-11 146.941 176,703 +15,935 0.00% 25,964,886
2014-11-11 2014-11-07 146.753 160,768 +301 0.00% 23,593,117
2014-11-05 2014-11-03 148.070 160,467 -425 0.00% 23,760,416
2014-11-03 2014-10-30 147.694 160,892 -10,623 0.00% 23,762,766
2014-10-31 2014-10-29 148.823 171,515 -5,524 0.00% 25,525,459
2014-10-29 2014-10-27 147.411 177,039 -5,312 0.00% 26,097,584
2014-10-27 2014-10-23 146.847 182,351 +3,187 0.00% 26,777,642
2014-10-23 2014-10-21 147.838 179,164 +17,550 0.00% 26,487,326
2014-10-22 2014-10-20 147.458 161,614 +631 0.00% 23,831,301
2014-10-21 2014-10-17 148.124 160,983 +1,472 0.00% 23,845,391
2014-10-16 2014-10-14 149.455 159,511 -420 0.00% 23,839,665
2014-10-15 2014-10-13 148.694 159,931 +5,469 0.00% 23,780,795
2014-10-14 2014-10-10 149.074 154,462 -2,577 0.00% 23,026,328
2014-10-13 2014-10-09 151.736 157,039 -210 0.00% 23,828,537
2014-10-10 2014-10-08 150.500 157,249 -5,259 0.00% 23,666,050
2014-10-09 2014-10-07 150.310 162,508 +263 0.00% 24,426,632
2014-10-08 2014-10-06 150.405 162,245 +842 0.00% 24,402,525
2014-10-07 2014-10-03 149.550 161,403 +6,311 0.00% 24,137,778
2014-10-06 2014-09-30 151.261 155,092 +1,051 0.00% 23,459,381
2014-09-26 2014-09-24 156.490 154,041 -1,683 0.00% 24,105,888
2014-09-25 2014-09-23 157.536 155,724 -5,259 0.00% 24,532,117
2014-09-23 2014-09-19 160.103 160,983 +15,778 0.00% 25,773,837
2014-09-15 2014-09-11 157.156 145,205 -631 0.00% 22,819,777
2014-09-12 2014-09-10 156.395 145,836 +841 0.00% 22,808,022
2014-09-03 2014-09-01 158.962 144,995 -631 0.00% 23,048,691
2014-09-02 2014-08-29 159.057 145,626 -210 0.00% 23,162,841
2014-08-20 2014-08-18 160.258 145,836 +1,352 0.00% 23,371,348
2014-08-19 2014-08-15 161.025 144,484 -417 0.00% 23,265,600
2014-08-14 2014-08-12 157.091 144,901 +4,672 0.00% 22,762,639
2014-08-13 2014-08-11 157.763 140,229 -2,284 0.00% 22,122,907
2014-08-04 2014-07-31 160.258 142,513 -1,042 0.00% 22,838,811
2014-08-01 2014-07-30 160.450 143,555 -4,169 0.00% 23,033,352
2014-07-31 2014-07-29 159.682 147,724 -5,210 0.00% 23,588,859
2014-07-30 2014-07-28 157.859 152,934 -417 0.00% 24,141,958
2014-07-29 2014-07-25 156.803 153,351 -833 0.00% 24,045,910
2014-07-15 2014-07-11 150.853 154,184 +625 0.00% 23,259,180
2014-07-14 2014-07-10 151.429 153,559 +208 0.00% 23,253,312
2014-07-11 2014-07-09 151.621 153,351 +209 0.00% 23,251,247
2014-07-10 2014-07-08 153.444 153,142 +3,836 0.00% 23,498,780
2014-07-09 2014-07-07 154.212 149,306 +10,421 0.00% 23,024,790
2014-07-07 2014-07-03 153.924 138,885 +417 0.00% 21,377,763
2014-07-04 2014-07-02 153.540 138,468 -1,042 0.00% 21,260,425
2014-07-03 2014-06-30 150.853 139,510 +1,042 0.00% 21,045,557
2014-07-02 2014-06-27 151.717 138,468 -209 0.00% 21,007,958
2014-06-26 2014-06-24 153.444 138,677 +417 0.00% 21,279,207
2014-06-25 2014-06-23 153.156 138,260 -417 0.00% 21,175,418
2014-06-03 2014-05-29 156.611 138,677 -2,709 0.00% 21,718,365
2014-05-23 2014-05-21 155.076 141,386 +417 0.00% 21,925,541
2014-05-22 2014-05-20 159.744 140,969 -2,293 0.00% 22,519,003
2014-05-21 2014-05-19 158.873 143,262 +1,347 0.00% 22,760,392
2014-05-20 2014-05-16 157.613 141,915 -2,477 0.00% 22,367,670
2014-05-15 2014-05-13 153.351 144,392 -207 0.00% 22,142,616
2014-05-13 2014-05-09 150.929 144,599 +207 0.00% 21,824,165
2014-05-12 2014-05-08 151.607 144,392 +206 0.00% 21,890,837
2014-04-30 2014-04-28 152.479 144,186 +568 0.00% 21,985,316
2014-04-17 2014-04-15 154.707 143,618 -1,651 0.00% 22,218,702
2014-04-04 2014-04-02 153.351 145,269 -413 0.00% 22,277,105
2014-04-02 2014-03-31 152.188 145,682 +413 0.00% 22,171,086
2014-03-25 2014-03-21 148.313 145,269 +413 0.00% 21,545,324
2014-03-24 2014-03-20 147.151 144,856 +1,032 0.00% 21,315,678
2014-03-21 2014-03-19 148.798 143,824 +619 0.00% 21,400,675
2014-03-20 2014-03-18 149.476 143,205 -413 0.00% 21,405,678
2014-03-19 2014-03-17 150.154 143,618 +1,652 0.00% 21,564,801
2014-03-18 2014-03-14 150.541 141,966 +3,097 0.00% 21,371,758
2014-03-17 2014-03-13 151.123 138,869 +1,032 0.00% 20,986,248
2014-03-14 2014-03-12 152.285 137,837 +413 0.00% 20,990,522
2014-03-13 2014-03-11 158.583 137,424 +1,445 0.00% 21,793,101
2014-03-12 2014-03-10 158.780 135,979 +3,506 0.00% 21,590,786
2014-03-11 2014-03-07 160.458 132,473 +811 0.00% 21,256,340
2014-03-10 2014-03-06 160.754 131,662 +405 0.00% 21,165,187
2014-03-06 2014-03-04 160.853 131,257 +608 0.00% 21,113,034
2014-02-27 2014-02-25 161.149 130,649 +203 0.00% 21,053,914
2014-02-25 2014-02-21 166.478 130,446 -5,070 0.00% 21,716,329
2014-02-21 2014-02-19 167.464 135,516 -2,432 0.00% 22,694,101
2014-02-20 2014-02-18 164.504 137,948 -1,216 0.00% 22,692,983
2014-02-19 2014-02-17 163.221 139,164 -203 0.00% 22,714,489
2014-02-17 2014-02-13 160.557 139,367 -405 0.00% 22,376,290
2014-02-11 2014-02-07 156.511 139,772 +2,027 0.00% 21,875,799
2014-02-07 2014-02-05 155.228 137,745 +1,621 0.00% 21,381,843
2014-02-06 2014-02-04 156.215 136,124 +5,067 0.00% 21,264,550
2014-02-05 2014-01-30 159.767 131,057 +3,851 0.00% 20,938,600
2014-02-04 2014-01-28 161.642 127,206 -88 0.00% 20,561,844
2014-01-29 2014-01-27 162.037 127,294 +78 0.00% 20,626,316
2014-01-24 2014-01-22 169.734 127,216 -5,067 0.00% 21,592,889
2014-01-21 2014-01-17 169.438 132,283 -203 0.00% 22,413,769
2014-01-20 2014-01-16 169.833 132,486 -1,013 0.00% 22,500,462
2014-01-10 2014-01-08 168.550 133,499 -608 0.00% 22,501,240
2014-01-07 2014-01-03 163.714 134,107 +202 0.00% 21,955,251
2014-01-06 2014-01-02 166.971 133,905 -608 0.00% 22,358,246
2014-01-03 2013-12-31 166.083 134,513 -1,216 0.00% 22,340,297
2013-12-18 2013-12-16 161.445 135,729 +2,838 0.00% 21,912,732
2013-12-17 2013-12-13 163.024 132,891 +202 0.00% 21,664,376
2013-12-16 2013-12-12 162.925 132,689 +608 0.00% 21,618,351
2013-12-13 2013-12-11 163.418 132,081 +1,419 0.00% 21,584,463
2013-12-11 2013-12-09 166.181 130,662 +668 0.00% 21,713,606
2013-12-10 2013-12-06 166.181 129,994 +1,014 0.00% 21,602,597
2013-12-06 2013-12-04 168.550 128,980 +608 0.00% 21,739,563
2013-11-22 2013-11-20 171.116 128,372 -608 0.00% 21,966,455
2013-11-15 2013-11-13 167.366 128,980 +608 0.00% 21,586,826
2013-11-08 2013-11-06 170.918 128,372 -1,014 0.00% 21,941,119
2013-11-07 2013-11-05 170.425 129,386 -608 0.00% 22,050,589
2013-10-25 2013-10-23 166.971 129,994 -405 0.00% 21,705,222
2013-10-24 2013-10-22 170.291 130,399 -608 0.00% 22,205,814
2013-10-23 2013-10-21 169.395 131,007 +1,188 0.00% 22,191,933
2013-10-21 2013-10-17 167.403 129,819 +803 0.00% 21,732,130
2013-10-18 2013-10-16 169.096 129,016 -1,000 0.00% 21,816,123
2013-10-17 2013-10-15 169.594 130,016 -1,205 0.00% 22,049,958
2013-10-16 2013-10-11 168.300 131,221 +1,606 0.00% 22,084,439
2013-10-11 2013-10-09 165.910 129,615 +603 0.00% 21,504,363
2013-10-09 2013-10-07 166.806 129,012 +3,278 0.00% 21,519,949
2013-10-08 2013-10-04 168.001 125,734 +402 0.00% 21,123,415
2013-10-07 2013-10-03 168.001 125,332 +402 0.00% 21,055,879
2013-10-04 2013-10-02 167.602 124,930 +602 0.00% 20,938,578
2013-09-30 2013-09-26 169.694 124,328 -201 0.00% 21,097,688
2013-09-13 2013-09-11 170.391 124,529 -602 0.00% 21,218,605
2013-09-05 2013-09-03 167.005 125,131 +602 0.00% 20,897,498
2013-09-04 2013-09-02 165.511 124,529 -602 0.00% 20,610,942
2013-09-03 2013-08-30 163.320 125,131 +602 0.00% 20,436,433
2013-09-02 2013-08-29 164.316 124,529 +201 0.00% 20,462,127
2013-08-30 2013-08-28 163.320 124,328 +804 0.00% 20,305,286
2013-08-21 2013-08-19 172.670 123,524 +1,131 0.00% 21,328,858
2013-08-19 2013-08-15 173.474 122,393 -199 0.00% 21,231,979
2013-08-15 2013-08-12 172.368 122,592 -597 0.00% 21,130,966
2013-08-08 2013-08-06 171.062 123,189 +199 0.00% 21,072,913
2013-08-07 2013-08-05 180.007 122,990 -597 0.00% 22,139,025
2013-08-05 2013-08-01 177.796 123,587 -199 0.00% 21,973,221
2013-08-01 2013-07-30 175.584 123,786 +199 0.00% 21,734,894
2013-07-31 2013-07-29 176.087 123,587 -1,393 0.00% 21,762,059
2013-07-25 2013-07-23 176.690 124,980 +398 0.00% 22,082,716
2013-07-19 2013-07-17 171.866 124,582 -597 0.00% 21,411,372
2013-07-17 2013-07-15 171.062 125,179 -597 0.00% 21,413,326
2013-07-15 2013-07-11 171.263 125,776 -199 0.00% 21,540,732
2013-07-12 2013-07-10 168.348 125,975 +199 0.00% 21,207,637
2013-07-11 2013-07-09 168.649 125,776 +270 0.00% 21,212,059
2013-07-09 2013-07-05 167.343 125,506 -1,194 0.00% 21,002,540
2013-07-05 2013-07-03 160.408 126,700 +398 0.00% 20,323,692
2013-06-26 2013-06-24 159.302 126,302 +1,592 0.00% 20,120,214
2013-06-25 2013-06-21 162.117 124,710 +597 0.00% 20,217,560
2013-06-24 2013-06-20 163.825 124,113 +597 0.00% 20,332,837
2013-06-18 2013-06-14 167.142 123,516 -2,279 0.00% 20,644,699
2013-06-11 2013-06-07 169.253 125,795 +398 0.00% 21,291,123
2013-06-03 2013-05-30 172.971 125,397 -282 0.00% 21,690,078
2013-05-27 2013-05-23 175.082 125,679 +398 0.00% 22,004,118
2013-05-22 2013-05-20 182.983 125,281 -306 0.00% 22,924,355
2013-05-21 2013-05-16 180.044 125,587 +197 0.00% 22,611,135
2013-05-20 2013-05-15 178.320 125,390 -394 0.00% 22,359,570
2013-05-15 2013-05-13 177.509 125,784 -592 0.00% 22,327,817
2013-05-14 2013-05-10 178.523 126,376 -395 0.00% 22,561,017
2013-05-13 2013-05-09 178.320 126,771 -2,564 0.00% 22,605,830
2013-05-10 2013-05-08 177.813 129,335 +197 0.00% 22,997,486
2013-05-09 2013-05-07 174.772 129,138 -789 0.00% 22,569,712
2013-05-08 2013-05-06 174.468 129,927 +299 0.00% 22,668,093
2013-05-06 2013-05-02 172.643 129,628 -1,578 0.00% 22,379,387
2013-04-25 2013-04-23 162.303 131,206 -592 0.00% 21,295,103
2013-04-22 2013-04-18 161.492 131,798 -592 0.00% 21,284,297
2013-04-15 2013-04-11 166.459 132,390 -395 0.00% 22,037,536
2013-04-12 2013-04-10 166.054 132,785 +395 0.00% 22,049,443
2013-03-28 2013-03-26 168.081 132,390 +395 0.00% 22,252,275
2013-03-27 2013-03-25 168.994 131,995 -395 0.00% 22,306,313
2013-03-25 2013-03-21 170.514 132,390 -395 0.00% 22,574,383
2013-03-20 2013-03-18 173.486 132,785 +3,944 0.00% 23,036,350
2013-03-19 2013-03-15 177.506 128,841 -388 0.00% 22,870,084
2013-03-18 2013-03-14 174.723 129,229 -2,523 0.00% 22,579,287
2013-03-15 2013-03-13 173.177 131,752 +388 0.00% 22,816,395
2013-03-11 2013-03-07 172.043 131,364 -5,044 0.00% 22,600,250
2013-03-07 2013-03-05 172.765 136,408 +194 0.00% 23,566,462
2013-02-25 2013-02-21 175.445 136,214 +582 0.00% 23,898,015
2013-02-18 2013-02-14 180.702 135,632 -194 0.00% 24,508,945
2013-02-06 2013-02-04 181.114 135,826 -582 0.00% 24,600,006
2013-02-05 2013-02-01 181.423 136,408 -582 0.00% 24,747,597
2013-02-04 2013-01-31 182.042 136,990 -1,164 0.00% 24,937,913
2013-02-01 2013-01-30 181.526 138,154 -1,358 0.00% 25,078,604
2013-01-31 2013-01-29 179.877 139,512 -195 0.00% 25,095,019
2013-01-30 2013-01-28 179.980 139,707 -4,850 0.00% 25,144,496
2013-01-29 2013-01-25 178.331 144,557 -1,164 0.00% 25,778,982
2013-01-22 2013-01-18 175.857 145,721 -970 0.00% 25,626,052
2013-01-21 2013-01-17 175.135 146,691 -5,045 0.00% 25,690,785
2013-01-18 2013-01-16 173.486 151,736 -194 0.00% 26,324,085
2013-01-16 2013-01-14 174.517 151,930 -1,552 0.00% 26,514,353
2013-01-14 2013-01-10 171.424 153,482 -194 0.00% 26,310,569
2013-01-10 2013-01-08 170.600 153,676 -194 0.00% 26,217,096
2013-01-04 2013-01-02 171.528 153,870 -631 0.00% 26,392,942
2013-01-03 2012-12-31 167.610 154,501 -194 0.00% 25,895,981
2012-12-27 2012-12-20 168.332 154,695 -2,910 0.00% 26,040,121
2012-12-18 2012-12-14 166.477 157,605 -582 0.00% 26,237,536
2012-12-14 2012-12-12 164.827 158,187 -388 0.00% 26,073,527
2012-12-12 2012-12-10 163.796 158,575 +263 0.00% 25,974,019
2012-12-07 2012-12-05 164.930 158,312 -2,328 0.00% 26,110,450
2012-12-04 2012-11-30 162.353 160,640 -10,284 0.00% 26,080,432
2012-12-03 2012-11-29 160.085 170,924 +5,045 0.00% 27,362,454
2012-11-26 2012-11-22 157.818 165,879 -388 0.00% 26,178,643
2012-11-16 2012-11-14 153.591 166,267 -582 0.00% 25,537,176
2012-11-07 2012-11-05 160.292 166,849 -5,045 0.00% 26,744,503
2012-11-06 2012-11-02 160.704 171,894 -1,019 0.00% 27,624,051
2012-11-05 2012-11-01 157.921 172,913 +19,405 0.00% 27,306,557
2012-10-25 2012-10-22 159.166 153,508 -582 0.00% 24,433,230
2012-10-24 2012-10-19 159.270 154,090 +1,405 0.00% 24,541,895
2012-10-19 2012-10-17 159.270 152,685 -577 0.00% 24,318,120
2012-10-17 2012-10-15 154.589 153,262 -2,883 0.00% 23,692,546
2012-10-12 2012-10-10 153.132 156,145 -414 0.00% 23,910,812
2012-10-11 2012-10-09 154.172 156,559 +414 0.00% 24,137,077
2012-10-09 2012-10-05 154.693 156,145 -1,731 0.00% 24,154,469
2012-10-08 2012-10-04 153.652 157,876 -1,570 0.00% 24,258,003
2012-10-04 2012-09-28 151.780 159,446 +100 0.00% 24,200,668
2012-09-28 2012-09-26 151.260 159,346 -193 0.00% 24,102,607
2012-09-26 2012-09-24 152.820 159,539 +193 0.00% 24,380,752
2012-09-24 2012-09-20 152.924 159,346 -1,346 0.00% 24,367,835
2012-09-20 2012-09-18 151.676 160,692 -192 0.00% 24,373,069
2012-09-19 2012-09-17 152.820 160,884 -817 0.00% 24,586,295
2012-09-18 2012-09-14 151.260 161,701 -1,923 0.00% 24,458,823
2012-09-17 2012-09-13 146.994 163,624 -192 0.00% 24,051,801
2012-09-14 2012-09-12 146.474 163,816 -962 0.00% 23,994,815
2012-09-12 2012-09-10 144.498 164,778 -192 0.00% 23,810,028
2012-09-11 2012-09-07 143.353 164,970 +192 0.00% 23,648,992
2012-08-29 2012-08-27 141.585 164,778 -576 0.00% 23,330,057
2012-08-27 2012-08-23 144.290 165,354 -16,726 0.00% 23,858,855
2012-08-24 2012-08-22 143.041 182,080 +15,813 0.00% 26,044,941
2012-08-20 2012-08-16 141.793 166,267 -4,806 0.00% 23,575,470
2012-08-15 2012-08-13 144.282 171,073 +1,717 0.00% 24,682,695
2012-08-10 2012-08-08 141.865 169,356 -951 0.00% 24,025,637
2012-08-08 2012-08-06 140.919 170,307 -381 0.00% 23,999,480
2012-08-02 2012-07-31 137.977 170,688 -381 0.00% 23,550,942
2012-08-01 2012-07-30 137.136 171,069 -190 0.00% 23,459,696
2012-07-31 2012-07-27 134.824 171,259 -381 0.00% 23,089,824
2012-07-30 2012-07-26 131.356 171,640 +1,904 0.00% 22,545,978
2012-07-25 2012-07-23 132.617 169,736 +380 0.00% 22,509,916
2012-07-23 2012-07-19 140.604 169,356 -380 0.00% 23,812,076
2012-07-20 2012-07-18 139.868 169,736 +761 0.00% 23,740,649
2012-07-19 2012-07-17 142.810 168,975 +4,758 0.00% 24,131,397
2012-07-18 2012-07-16 141.024 164,217 -539 0.00% 23,158,541
2012-07-12 2012-07-10 142.390 164,756 -381 0.00% 23,459,627
2012-07-11 2012-07-09 142.285 165,137 -381 0.00% 23,496,524
2012-07-10 2012-07-06 143.861 165,518 +381 0.00% 23,811,636
2012-07-05 2012-07-03 146.068 165,137 +253 0.00% 24,121,247
2012-07-04 2012-06-29 144.071 164,884 +380 0.00% 23,755,082
2012-07-03 2012-06-28 143.231 164,504 -190 0.00% 23,562,039
2012-06-28 2012-06-26 143.336 164,694 -381 0.00% 23,606,560
2012-06-22 2012-06-20 143.861 165,075 -570 0.00% 23,747,906
2012-06-21 2012-06-19 140.604 165,645 +380 0.00% 23,290,296
2012-06-18 2012-06-14 137.136 165,265 -1,142 0.00% 22,663,760
2012-06-15 2012-06-13 137.451 166,407 -380 0.00% 22,872,830
2012-06-13 2012-06-11 136.295 166,787 -381 0.00% 22,732,266
2012-06-11 2012-06-07 132.827 167,168 -381 0.00% 22,204,489
2012-06-08 2012-06-06 130.095 167,549 -3,806 0.00% 21,797,317
2012-06-07 2012-06-05 126.838 171,355 +2,855 0.00% 21,734,248
2012-06-06 2012-06-04 126.417 168,500 +1,142 0.00% 21,301,299
2012-06-05 2012-06-01 127.888 167,358 +380 0.00% 21,403,146
2012-06-01 2012-05-30 128.729 166,978 +381 0.00% 21,494,923
2012-05-24 2012-05-22 133.458 166,597 +381 0.00% 22,233,685
2012-05-23 2012-05-21 132.617 166,216 -191 0.00% 22,043,104
2012-05-22 2012-05-18 133.983 166,407 +1,332 0.00% 22,295,763
2012-05-21 2012-05-17 138.292 165,075 +1,142 0.00% 22,828,520
2012-05-18 2012-05-16 139.658 163,933 +762 0.00% 22,894,540
2012-05-16 2012-05-14 143.744 163,171 +1,656 0.00% 23,454,870
2012-05-15 2012-05-11 145.230 161,515 +377 0.00% 23,456,886
2012-05-10 2012-05-08 146.610 161,138 -942 0.00% 23,624,523
2012-05-09 2012-05-07 145.867 162,080 +1,130 0.00% 23,642,182
2012-05-07 2012-05-03 151.919 160,950 -565 0.00% 24,451,303
2012-05-04 2012-05-02 151.388 161,515 +565 0.00% 24,451,403
2012-05-03 2012-04-30 150.114 160,950 -942 0.00% 24,160,826
2012-05-02 2012-04-27 147.460 161,892 +345 0.00% 23,872,562
2012-04-30 2012-04-26 148.203 161,547 -1,883 0.00% 23,941,740
2012-04-27 2012-04-25 146.610 163,430 -1,696 0.00% 23,960,554
2012-04-26 2012-04-24 145.655 165,126 -2,449 0.00% 24,051,434
2012-04-24 2012-04-20 147.460 167,575 -10,173 0.00% 24,710,576
2012-04-23 2012-04-19 146.929 177,748 +1,884 0.00% 26,116,334
2012-04-17 2012-04-13 144.169 175,864 -189 0.00% 25,354,095
2012-04-16 2012-04-12 141.196 176,053 +189 0.00% 24,858,016
2012-04-03 2012-03-30 145.443 175,864 +942 0.00% 25,578,137
2012-03-29 2012-03-27 149.477 174,922 -377 0.00% 26,146,796
2012-03-26 2012-03-22 148.628 175,299 -377 0.00% 26,054,268
2012-03-23 2012-03-21 148.628 175,676 +189 0.00% 26,110,300
2012-03-22 2012-03-20 148.628 175,487 +188 0.00% 26,082,210
2012-03-21 2012-03-19 150.326 175,299 -377 0.00% 26,352,031
2012-03-19 2012-03-15 149.158 175,676 -377 0.00% 26,203,551
2012-03-16 2012-03-14 147.141 176,053 -1,318 0.00% 25,904,669
2012-03-15 2012-03-13 148.424 177,371 -377 0.00% 26,326,041
2012-03-14 2012-03-12 146.374 177,748 +3,363 0.00% 26,017,710
2012-03-12 2012-03-08 146.051 174,385 +556 0.00% 25,469,023
2012-03-09 2012-03-07 146.158 173,829 +557 0.00% 25,406,569
2012-03-07 2012-03-05 149.502 173,272 +556 0.00% 25,904,554
2012-03-06 2012-03-02 151.660 172,716 -186 0.00% 26,194,034
2012-03-02 2012-02-29 151.012 172,902 +186 0.00% 26,110,342
2012-03-01 2012-02-28 149.179 172,716 -556 0.00% 25,765,540
2012-02-29 2012-02-27 150.149 173,272 +185 0.00% 26,016,695
2012-02-28 2012-02-24 151.983 173,087 +927 0.00% 26,306,311
2012-02-27 2012-02-23 151.336 172,160 +371 0.00% 26,054,001
2012-02-23 2012-02-21 154.680 171,789 +927 0.00% 26,572,291
2012-02-21 2012-02-17 152.091 170,862 -371 0.00% 25,986,578
2012-02-15 2012-02-13 148.531 171,233 -11,201 0.00% 25,433,487
2012-02-14 2012-02-10 149.071 182,434 +9,718 0.00% 27,195,580
2012-02-10 2012-02-08 150.257 172,716 -1,113 0.00% 25,951,842
2012-02-09 2012-02-07 147.561 173,829 -370 0.00% 25,650,322
2012-02-08 2012-02-06 146.482 174,199 -186 0.00% 25,517,018
2012-02-07 2012-02-03 144.217 174,385 -371 0.00% 25,149,250
2012-02-06 2012-02-02 144.433 174,756 -185 0.00% 25,240,455
2012-02-03 2012-02-01 139.902 174,941 +185 0.00% 24,474,627
2012-02-01 2012-01-30 140.226 174,756 -4,635 0.00% 24,505,296
2012-01-31 2012-01-27 141.628 179,391 -1,113 0.00% 25,406,795
2012-01-30 2012-01-26 140.334 180,504 -1,112 0.00% 25,330,784
2012-01-27 2012-01-20 139.255 181,616 -1,113 0.00% 25,290,933
2012-01-26 2012-01-19 134.293 182,729 +186 0.00% 24,539,253
2012-01-20 2012-01-18 133.754 182,543 -556 0.00% 24,415,823
2012-01-19 2012-01-17 132.891 183,099 -2,596 0.00% 24,332,189
2012-01-18 2012-01-16 128.684 185,695 +265 0.00% 23,895,997
2012-01-13 2012-01-11 130.410 185,430 -371 0.00% 24,181,921
2012-01-12 2012-01-10 129.116 185,801 +556 0.00% 23,989,804
2012-01-05 2012-01-03 130.626 185,245 -2,317 0.00% 24,197,759
2012-01-04 2011-12-30 127.282 187,562 -186 0.00% 23,873,240
2011-12-29 2011-12-23 129.008 187,748 -1,298 0.00% 24,220,940
2011-12-21 2011-12-19 124.369 189,046 +742 0.00% 23,511,552
2011-12-20 2011-12-16 126.958 188,304 -371 0.00% 23,906,748
2011-12-19 2011-12-15 124.909 188,675 +1,854 0.00% 23,567,169
2011-12-15 2011-12-13 128.900 186,821 +371 0.00% 24,081,199
2011-12-07 2011-12-05 134.509 186,450 -1,112 0.00% 25,079,181
2011-12-05 2011-12-01 130.841 187,562 -4,080 0.00% 24,540,881
2011-11-29 2011-11-25 121.026 191,642 +186 0.00% 23,193,594
2011-11-28 2011-11-24 123.075 191,456 +371 0.00% 23,563,464
2011-11-24 2011-11-22 127.298 191,085 +2,966 0.00% 24,324,675
2011-11-23 2011-11-21 128.280 188,119 +6,286 0.00% 24,131,951
2011-11-22 2011-11-18 129.372 181,833 +732 0.00% 23,524,097
2011-11-18 2011-11-16 132.647 181,101 +184 0.00% 24,022,546
2011-11-15 2011-11-11 135.049 180,917 +366 0.00% 24,432,673
2011-11-14 2011-11-10 134.722 180,551 +1,099 0.00% 24,324,110
2011-11-07 2011-11-03 143.019 179,452 +550 0.00% 25,665,014
2011-11-02 2011-10-31 152.626 178,902 -367 0.00% 27,305,131
2011-11-01 2011-10-28 153.063 179,269 -1,465 0.00% 27,439,432
2011-10-31 2011-10-27 146.949 180,734 -916 0.00% 26,558,701
2011-10-28 2011-10-26 143.565 181,650 -1,283 0.00% 26,078,527
2011-10-27 2011-10-25 142.800 182,933 +184 0.00% 26,122,919
2011-10-26 2011-10-24 142.036 182,749 -733 0.00% 25,956,983
2011-10-24 2011-10-20 137.451 183,482 +183 0.00% 25,219,769
2011-10-21 2011-10-19 139.525 183,299 -183 0.00% 25,574,836
2011-10-20 2011-10-18 137.233 183,482 -916 0.00% 25,179,705
2011-10-18 2011-10-14 139.089 184,398 -366 0.00% 25,647,647
2011-10-17 2011-10-13 141.163 184,764 -1,100 0.00% 26,081,813
2011-10-14 2011-10-12 136.687 185,864 +733 0.00% 25,405,135
2011-10-11 2011-10-07 134.503 185,131 -788 0.00% 24,900,711
2011-10-10 2011-10-06 129.481 185,919 -367 0.00% 24,073,008
2011-10-07 2011-10-04 123.695 186,286 -4,580 0.00% 23,042,629
2011-10-06 2011-10-03 127.407 190,866 +231 0.00% 24,317,635
2011-09-30 2011-09-27 134.722 190,635 -366 0.00% 25,682,642
2011-09-28 2011-09-26 130.027 191,001 -367 0.00% 24,835,294
2011-09-27 2011-09-23 129.918 191,368 +733 0.00% 24,862,121
2011-09-26 2011-09-22 132.429 190,635 +1,099 0.00% 25,245,579
2011-09-23 2011-09-21 137.342 189,536 -2,015 0.00% 26,031,204
2011-09-21 2011-09-19 137.342 191,551 -916 0.00% 26,307,947
2011-09-20 2011-09-16 141.054 192,467 -2,015 0.00% 27,148,178
2011-09-19 2011-09-15 136.796 194,482 +1,466 0.00% 26,604,334
2011-09-16 2011-09-14 134.831 193,016 +1,099 0.00% 26,024,487
2011-09-15 2011-09-12 133.957 191,917 +1,282 0.00% 25,708,688
2011-09-12 2011-09-08 141.163 190,635 -4,946 0.00% 26,910,580
2011-09-09 2011-09-07 141.054 195,581 +4,946 0.00% 27,587,419
2011-09-08 2011-09-06 139.962 190,635 +367 0.00% 26,681,643
2011-09-07 2011-09-05 142.582 190,268 +366 0.00% 27,128,815
2011-09-06 2011-09-02 146.622 189,902 -4,946 0.00% 27,843,732
2011-09-05 2011-09-01 147.167 194,848 -1,466 0.00% 28,675,285
2011-09-01 2011-08-30 145.093 196,314 -1,465 0.00% 28,483,815
2011-08-31 2011-08-29 143.019 197,779 +366 0.00% 28,286,120
2011-08-30 2011-08-26 142.036 197,413 +366 0.00% 28,039,802
2011-08-29 2011-08-25 143.892 197,047 +367 0.00% 28,353,530
2011-08-23 2011-08-19 142.364 196,680 +4,213 0.00% 28,000,107
2011-08-22 2011-08-18 148.587 192,467 -549 0.00% 28,598,042
2011-08-18 2011-08-16 152.427 193,016 -184 0.00% 29,420,868
2011-08-17 2011-08-15 153.971 193,200 +1,237 0.00% 29,747,239
2011-08-16 2011-08-12 148.126 191,963 +362 0.00% 28,434,636
2011-08-15 2011-08-11 147.795 191,601 -181 0.00% 28,317,617
2011-08-12 2011-08-10 152.207 191,782 +2,448 0.00% 29,190,468
2011-08-10 2011-08-08 157.942 189,334 +5,621 0.00% 29,903,757
2011-08-09 2011-08-05 160.368 183,713 +16,320 0.00% 29,461,742
2011-08-08 2011-08-04 167.979 167,393 +363 0.00% 28,118,446
2011-08-05 2011-08-03 169.854 167,030 +1,813 0.00% 28,370,653
2011-08-04 2011-08-02 171.839 165,217 -2,357 0.00% 28,390,714
2011-08-03 2011-08-01 169.743 167,574 +363 0.00% 28,444,571
2011-08-02 2011-07-29 168.861 167,211 +1,813 0.00% 28,235,414
2011-08-01 2011-07-28 170.626 165,398 +181 0.00% 28,221,149
2011-07-26 2011-07-22 172.060 165,217 -1,269 0.00% 28,427,159
2011-07-22 2011-07-20 165.883 166,486 -544 0.00% 27,617,202
2011-07-21 2011-07-19 165.993 167,030 -90,666 0.00% 27,725,865
2011-07-20 2011-07-18 165.552 257,696 +544 0.00% 42,662,126
2011-07-19 2011-07-15 166.765 257,152 +90,666 0.00% 42,884,053
2011-07-18 2011-07-14 166.545 166,486 +363 0.00% 27,727,377
2011-07-15 2011-07-13 166.435 166,123 -2,902 0.00% 27,648,599
2011-07-14 2011-07-12 164.890 169,025 +4,896 0.00% 27,870,597
2011-07-12 2011-07-08 172.611 164,129 -362 0.00% 28,330,471
2011-07-08 2011-07-06 171.508 164,491 -726 0.00% 28,211,531
2011-07-06 2011-07-04 172.721 165,217 +185 0.00% 28,536,494
2011-06-30 2011-06-28 166.545 165,032 +363 0.00% 27,485,221
2011-06-29 2011-06-27 165.883 164,669 +9,429 0.00% 27,315,793
2011-06-28 2011-06-24 168.420 155,240 +906 0.00% 26,145,491
2011-06-27 2011-06-23 167.427 154,334 -362 0.00% 25,839,703
2011-06-22 2011-06-20 166.545 154,696 +2,176 0.00% 25,763,814
2011-06-21 2011-06-17 167.758 152,520 +362 0.00% 25,586,456
2011-06-20 2011-06-16 169.523 152,158 +5,078 0.00% 25,794,243
2011-06-17 2011-06-15 172.170 147,080 +1,632 0.00% 25,322,737
2011-06-16 2011-06-14 174.376 145,448 +906 0.00% 25,362,599
2011-06-14 2011-06-10 173.714 144,542 +1,814 0.00% 25,108,961
2011-06-10 2011-06-08 175.148 142,728 +1,450 0.00% 24,998,492
2011-06-07 2011-06-02 176.471 141,278 +726 0.00% 24,931,514
2011-06-02 2011-05-31 180.883 140,552 -907 0.00% 25,423,480
2011-06-01 2011-05-30 177.905 141,459 -1,995 0.00% 25,166,283
2011-05-31 2011-05-27 177.905 143,454 +544 0.00% 25,521,204
2011-05-30 2011-05-26 176.802 142,910 +1,451 0.00% 25,266,801
2011-05-27 2011-05-25 173.935 141,459 +907 0.00% 24,604,605
2011-05-26 2011-05-24 174.486 140,552 +1,632 0.00% 24,524,357
2011-05-25 2011-05-23 175.258 138,920 +3,082 0.00% 24,346,851
2011-05-24 2011-05-20 178.677 135,838 -22,213 0.00% 24,271,154
2011-05-23 2011-05-19 177.685 158,051 +1,088 0.00% 28,083,221
2011-05-20 2011-05-18 178.236 156,963 +363 0.00% 27,976,461
2011-05-19 2011-05-17 180.788 156,600 +23,754 0.00% 28,311,423
2011-05-18 2011-05-16 182.012 132,846 +1,686 0.00% 24,179,558
2011-05-16 2011-05-12 182.012 131,160 +719 0.00% 23,872,686
2011-05-12 2011-05-09 186.907 130,441 +179 0.00% 24,380,352
2011-05-11 2011-05-06 184.015 130,262 +720 0.00% 23,970,099
2011-05-09 2011-05-05 186.573 129,542 -16,000 0.00% 24,169,086
2011-05-06 2011-05-04 186.796 145,542 +15,056 0.00% 27,186,644
2011-05-05 2011-05-03 187.686 130,486 +242 0.00% 24,490,383
2011-05-04 2011-04-29 187.463 130,244 -180 0.00% 24,415,982
2011-05-03 2011-04-28 187.908 130,424 -1,797 0.00% 24,507,767
2011-04-28 2011-04-26 186.907 132,221 -360 0.00% 24,713,047
2011-04-27 2011-04-21 187.018 132,581 -539 0.00% 24,795,084
2011-04-21 2011-04-19 181.567 133,120 +899 0.00% 24,170,188
2011-04-19 2011-04-15 184.905 132,221 +898 0.00% 24,448,264
2011-04-15 2011-04-13 186.573 131,323 -2 0.00% 24,501,373
2011-04-12 2011-04-08 189.466 131,325 -4,135 0.00% 24,881,619
2011-04-11 2011-04-07 187.575 135,460 -1,438 0.00% 25,408,862
2011-04-08 2011-04-06 184.793 136,898 -1,798 0.00% 25,297,832
2011-04-06 2011-04-01 181.344 138,696 +1,079 0.00% 25,151,745
2011-04-01 2011-03-30 182.457 137,617 -1,079 0.00% 25,109,179
2011-03-31 2011-03-29 181.344 138,696 -359 0.00% 25,151,745
2011-03-30 2011-03-28 182.457 139,055 -180 0.00% 25,371,552
2011-03-29 2011-03-25 182.902 139,235 -360 0.00% 25,466,356
2011-03-28 2011-03-24 178.452 139,595 +360 0.00% 24,910,979
2011-03-25 2011-03-23 178.341 139,235 +4,494 0.00% 24,831,246
2011-03-24 2011-03-22 179.453 134,741 +1,079 0.00% 24,179,689
2011-03-23 2011-03-21 178.897 133,662 +179 0.00% 23,911,707
2011-03-21 2011-03-17 175.670 133,483 -3,310 0.00% 23,449,018
2011-03-17 2011-03-15 182.442 136,793 -6,292 0.00% 24,956,821
2011-03-16 2011-03-14 186.832 143,085 +2,001 0.00% 26,732,808
2011-03-15 2011-03-11 186.494 141,084 +3,199 0.00% 26,311,321
2011-03-14 2011-03-10 188.407 137,885 +5,864 0.00% 25,978,547
2011-03-10 2011-03-08 191.334 132,021 +9,063 0.00% 25,260,056
2011-03-09 2011-03-07 187.057 122,958 +7,819 0.00% 23,000,124
2011-03-08 2011-03-04 188.858 115,139 -1,244 0.00% 21,744,868
2011-03-07 2011-03-03 189.533 116,383 +1,777 0.00% 22,058,400
2011-03-04 2011-03-02 188.858 114,606 +6,752 0.00% 21,644,207
2011-03-03 2011-03-01 193.022 107,854 +1,777 0.00% 20,818,180
2011-02-28 2011-02-24 196.173 106,077 +889 0.00% 20,809,469
2011-02-24 2011-02-22 198.649 105,188 -356 0.00% 20,895,525
2011-02-23 2011-02-21 203.939 105,544 -9,062 0.00% 21,524,552
2011-02-22 2011-02-18 206.528 114,606 -711 0.00% 23,669,321
2011-02-21 2011-02-17 204.277 115,317 -888 0.00% 23,556,586
2011-02-18 2011-02-16 200.112 116,205 +178 0.00% 23,254,068
2011-02-16 2011-02-14 200.225 116,027 +710 0.00% 23,231,507
2011-02-15 2011-02-11 199.662 115,317 -533 0.00% 23,024,453
2011-02-14 2011-02-10 201.013 115,850 -3,203 0.00% 23,287,339
2011-02-11 2011-02-09 201.913 119,053 -1,244 0.00% 24,038,378
2011-02-10 2011-02-08 199.887 120,297 -4,087 0.00% 24,045,850
2011-02-09 2011-02-07 198.087 124,384 -1,955 0.00% 24,638,801
2011-02-08 2011-02-02 195.948 126,339 -79 0.00% 24,755,892
2011-02-07 2011-01-31 190.771 126,418 +356 0.00% 24,116,873
2011-01-28 2011-01-26 193.585 126,062 -178 0.00% 24,403,663
2011-01-26 2011-01-24 195.048 126,240 -178 0.00% 24,622,828
2011-01-24 2011-01-20 193.922 126,418 +711 0.00% 24,515,264
2011-01-21 2011-01-19 197.974 125,707 -355 0.00% 24,886,721
2011-01-20 2011-01-18 196.961 126,062 -528 0.00% 24,829,308
2011-01-19 2011-01-17 195.385 126,590 -355 0.00% 24,733,837
2011-01-18 2011-01-14 195.273 126,945 -889 0.00% 24,788,911
2011-01-17 2011-01-13 194.935 127,834 -2,132 0.00% 24,919,346
2011-01-14 2011-01-12 192.347 129,966 -15,816 0.00% 24,998,514
2011-01-13 2011-01-11 185.481 145,782 +1,955 0.00% 27,039,801
2011-01-12 2011-01-10 183.905 143,827 +185 0.00% 26,450,559
2011-01-10 2011-01-06 186.156 143,642 -178 0.00% 26,739,872
2011-01-07 2011-01-05 185.143 143,820 -3,554 0.00% 26,627,326
2011-01-06 2011-01-04 180.754 147,374 +889 0.00% 26,638,440
2011-01-05 2011-01-03 180.191 146,485 -326 0.00% 26,395,316
2011-01-03 2010-12-29 179.966 146,811 +355 0.00% 26,421,011
2010-12-30 2010-12-28 178.278 146,456 -355 0.00% 26,109,871
2010-12-29 2010-12-24 179.291 146,811 +4,442 0.00% 26,321,871
2010-12-17 2010-12-15 181.879 142,369 +4,443 0.00% 25,894,001
2010-12-15 2010-12-13 183.905 137,926 -711 0.00% 25,365,333
2010-12-13 2010-12-09 182.105 138,637 -1,422 0.00% 25,246,434
2010-12-10 2010-12-08 180.304 140,059 +178 0.00% 25,253,170
2010-12-08 2010-12-06 183.343 139,881 -355 0.00% 25,646,151
2010-12-07 2010-12-03 182.780 140,236 +355 0.00% 25,632,320
2010-12-06 2010-12-02 180.304 139,881 -355 0.00% 25,221,076
2010-12-03 2010-12-01 178.953 140,236 +355 0.00% 25,095,683
2010-12-02 2010-11-30 177.715 139,881 +178 0.00% 24,858,976
2010-12-01 2010-11-29 180.191 139,703 +177 0.00% 25,173,259
2010-11-29 2010-11-25 180.191 139,526 +1,422 0.00% 25,141,365
2010-11-26 2010-11-24 180.979 138,104 +355 0.00% 24,993,937
2010-11-25 2010-11-23 180.529 137,749 +1,244 0.00% 24,867,676
2010-11-24 2010-11-22 185.143 136,505 +1,244 0.00% 25,273,002
2010-11-23 2010-11-19 186.494 135,261 -711 0.00% 25,225,366
2010-11-22 2010-11-18 185.706 135,972 +1,600 0.00% 25,250,839
2010-11-19 2010-11-17 183.005 134,372 +2,132 0.00% 24,590,746
2010-11-18 2010-11-16 189.592 132,240 +5,627 0.00% 25,071,618
2010-11-17 2010-11-15 191.860 126,613 +941 0.00% 24,291,923
2010-11-16 2010-11-12 191.519 125,672 +1,411 0.00% 24,068,633
2010-11-15 2010-11-11 196.735 124,261 -176 0.00% 24,446,549
2010-11-10 2010-11-08 196.622 124,437 +1,058 0.00% 24,467,064
2010-11-09 2010-11-05 199.910 123,379 -2,034 0.00% 24,664,755
2010-11-08 2010-11-04 193.901 125,413 -7,056 0.00% 24,317,667
2010-11-05 2010-11-03 187.097 132,469 +353 0.00% 24,784,573
2010-11-01 2010-10-28 183.242 132,116 +706 0.00% 24,209,176
2010-10-29 2010-10-27 182.902 131,410 +353 0.00% 24,035,105
2010-10-28 2010-10-26 184.036 131,057 +2,292 0.00% 24,119,149
2010-10-26 2010-10-22 185.510 128,765 -2,292 0.00% 23,887,152
2010-10-25 2010-10-21 184.943 131,057 +352 0.00% 24,238,036
2010-10-22 2010-10-20 183.922 130,705 +2,293 0.00% 24,039,548
2010-10-20 2010-10-18 183.355 128,412 +529 0.00% 23,545,010
2010-10-18 2010-10-14 190.499 127,883 -9,348 0.00% 24,361,574
2010-10-15 2010-10-13 185.623 137,231 -51 0.00% 25,473,238
2010-10-14 2010-10-12 183.922 137,282 +176 0.00% 25,249,204
2010-10-12 2010-10-08 184.603 137,106 -1,763 0.00% 25,310,114
2010-10-11 2010-10-07 185.283 138,869 +176 0.00% 25,730,048
2010-10-08 2010-10-06 186.077 138,693 -2,293 0.00% 25,807,525
2010-10-07 2010-10-05 183.582 140,986 -353 0.00% 25,882,491
2010-10-06 2010-10-04 181.881 141,339 +194 0.00% 25,706,895
2010-10-05 2010-09-30 180.747 141,145 +11,817 0.00% 25,511,562
2010-09-30 2010-09-28 182.221 129,328 +2,117 0.00% 23,566,315
2010-09-27 2010-09-22 183.922 127,211 -1,411 0.00% 23,396,924
2010-09-21 2010-09-17 187.324 128,622 +353 0.00% 24,093,980
2010-09-20 2010-09-16 185.283 128,269 -177 0.00% 23,766,050
2010-09-15 2010-09-13 182.788 128,446 -5,115 0.00% 23,478,420
2010-09-14 2010-09-10 179.500 133,561 -176 0.00% 23,974,183
2010-09-10 2010-09-08 177.345 133,737 -1,588 0.00% 23,717,645
2010-09-09 2010-09-07 179.727 135,325 +530 0.00% 24,321,510
2010-09-08 2010-09-06 179.840 134,795 -177 0.00% 24,241,540
2010-09-06 2010-09-02 176.778 134,972 -705 0.00% 23,860,143
2010-09-02 2010-08-31 171.903 135,677 +705 0.00% 23,323,229
2010-09-01 2010-08-30 175.191 134,972 -882 0.00% 23,645,876
2010-08-31 2010-08-27 172.696 135,854 +177 0.00% 23,461,489
2010-08-27 2010-08-25 173.150 135,677 +882 0.00% 23,492,461
2010-08-26 2010-08-24 172.129 134,795 +4,938 0.00% 23,202,180
2010-08-24 2010-08-20 175.418 129,857 +882 0.00% 22,779,224
2010-08-18 2010-08-16 181.820 128,975 +1,527 0.00% 23,450,230
2010-08-16 2010-08-12 182.848 127,448 -175 0.00% 23,303,675
2010-08-06 2010-08-04 188.105 127,623 -1,400 0.00% 24,006,574
2010-08-05 2010-08-03 188.563 129,023 -700 0.00% 24,328,900
2010-08-04 2010-08-02 185.248 129,723 -918 0.00% 24,030,975
2010-08-03 2010-07-30 182.277 130,641 +2,100 0.00% 23,812,861
2010-08-02 2010-07-29 184.106 128,541 -175 0.00% 23,665,115
2010-07-30 2010-07-28 184.906 128,716 -3,151 0.00% 23,800,301
2010-07-29 2010-07-27 180.220 131,867 +700 0.00% 23,765,077
2010-07-28 2010-07-26 177.249 131,167 -5,425 0.00% 23,249,188
2010-07-27 2010-07-23 175.763 136,592 -3,150 0.00% 24,007,835
2010-07-23 2010-07-21 173.249 139,742 +525 0.00% 24,210,154
2010-07-21 2010-07-19 169.021 139,217 +394 0.00% 23,530,537
2010-07-20 2010-07-16 172.906 138,823 -175 0.00% 24,003,344
2010-07-16 2010-07-14 172.678 138,998 -1,400 0.00% 24,001,833
2010-07-15 2010-07-13 168.906 140,398 -3,150 0.00% 23,714,106
2010-07-14 2010-07-12 168.678 143,548 -175 0.00% 24,213,351
2010-07-13 2010-07-09 168.563 143,723 -175 0.00% 24,226,445
2010-07-12 2010-07-08 166.849 143,898 -350 0.00% 24,009,273
2010-07-09 2010-07-07 162.735 144,248 +525 0.00% 23,474,221
2010-07-08 2010-07-06 163.764 143,723 +1,050 0.00% 23,536,607
2010-07-07 2010-07-05 162.621 142,673 +731 0.00% 23,201,608
2010-07-06 2010-07-02 163.878 141,942 -15,226 0.00% 23,261,165
2010-07-05 2010-06-30 166.049 157,168 +175 0.00% 26,097,634
2010-07-02 2010-06-29 167.878 156,993 +12,951 0.00% 26,355,635
2010-06-30 2010-06-28 171.535 144,042 +1,050 0.00% 24,708,207
2010-06-29 2010-06-25 172.106 142,992 +175 0.00% 24,609,802
2010-06-28 2010-06-24 171.992 142,817 +525 0.00% 24,563,362
2010-06-25 2010-06-23 174.620 142,292 +164 0.00% 24,847,073
2010-06-24 2010-06-22 173.020 142,128 +175 0.00% 24,591,041
2010-06-23 2010-06-21 174.735 141,953 -875 0.00% 24,804,099
2010-06-22 2010-06-18 171.078 142,828 -1,925 0.00% 24,434,674
2010-06-21 2010-06-17 169.249 144,753 +700 0.00% 24,499,320
2010-06-18 2010-06-15 168.906 144,053 -175 0.00% 24,331,458
2010-06-17 2010-06-14 168.792 144,228 -350 0.00% 24,344,535
2010-06-15 2010-06-11 167.078 144,578 -1,400 0.00% 24,155,776
2010-06-14 2010-06-10 164.792 145,978 -2,100 0.00% 24,056,036
2010-06-09 2010-06-07 161.478 148,078 +3,675 0.00% 23,911,350
2010-06-08 2010-06-04 167.992 144,403 -1,750 0.00% 24,258,556
2010-06-07 2010-06-03 166.621 146,153 +175 0.00% 24,352,113
2010-06-04 2010-06-02 163.307 145,978 -3,500 0.00% 23,839,165
2010-06-03 2010-06-01 160.907 149,478 +2,100 0.00% 24,052,008
2010-06-02 2010-05-31 162.735 147,378 +175 0.00% 23,983,582
2010-06-01 2010-05-28 163.649 147,203 -5,775 0.00% 24,089,683
2010-05-31 2010-05-27 160.221 152,978 +5,950 0.00% 24,510,287
2010-05-28 2010-05-26 160.335 147,028 +525 0.00% 23,573,774
2010-05-27 2010-05-25 158.964 146,503 +1,750 0.00% 23,288,689
2010-05-26 2010-05-24 163.764 144,753 +875 0.00% 23,705,284
2010-05-25 2010-05-20 166.049 143,878 -4,025 0.00% 23,890,839
2010-05-24 2010-05-19 164.906 147,903 +263 0.00% 24,390,164
2010-05-19 2010-05-17 168.034 147,640 +2,282 0.00% 24,808,532
2010-05-18 2010-05-14 171.952 145,358 +174 0.00% 24,994,662
2010-05-17 2010-05-13 176.908 145,184 -174 0.00% 25,684,235
2010-05-12 2010-05-10 179.098 145,358 -6,073 0.00% 26,033,314
2010-05-11 2010-05-07 169.532 151,431 +9,024 0.00% 25,672,429
2010-05-10 2010-05-06 177.139 142,407 +9,544 0.00% 25,225,786
2010-05-07 2010-05-05 178.752 132,863 +17,007 0.00% 23,749,548
2010-05-06 2010-05-04 182.210 115,856 +1,561 0.00% 21,110,081
2010-05-05 2010-05-03 182.094 114,295 +742 0.00% 20,812,479
2010-05-04 2010-04-30 186.589 113,553 -1,388 0.00% 21,187,756
2010-05-03 2010-04-29 182.325 114,941 +347 0.00% 20,956,606
2010-04-30 2010-04-28 182.325 114,594 +3,991 0.00% 20,893,339
2010-04-29 2010-04-27 187.742 110,603 +174 0.00% 20,764,787
2010-04-28 2010-04-26 191.199 110,429 -1,042 0.00% 21,113,927
2010-04-27 2010-04-23 186.935 111,471 +174 0.00% 20,837,818
2010-04-22 2010-04-20 190.508 111,297 -9,371 0.00% 21,202,927
2010-04-21 2010-04-19 188.664 120,668 +1,041 0.00% 22,765,662
2010-04-20 2010-04-16 194.887 119,627 -1,735 0.00% 23,313,760
2010-04-19 2010-04-15 194.311 121,362 -1,909 0.00% 23,581,954
2010-04-16 2010-04-14 190.162 123,271 +1,388 0.00% 23,441,444
2010-04-15 2010-04-13 190.623 121,883 -520 0.00% 23,233,687
2010-04-14 2010-04-12 190.623 122,403 -1,389 0.00% 23,332,811
2010-04-13 2010-04-09 188.894 123,792 -2,950 0.00% 23,383,582
2010-04-12 2010-04-08 183.362 126,742 +174 0.00% 23,239,685
2010-04-09 2010-04-07 184.284 126,568 +694 0.00% 23,324,475
2010-04-08 2010-04-01 182.901 125,874 +868 0.00% 23,022,499
2010-04-07 2010-03-31 182.325 125,006 +2,776 0.00% 22,791,706
2010-03-31 2010-03-29 184.169 122,230 -347 0.00% 22,510,964
2010-03-30 2010-03-26 184.745 122,577 -174 0.00% 22,645,505
2010-03-29 2010-03-25 180.596 122,751 +174 0.00% 22,168,358
2010-03-26 2010-03-24 182.325 122,577 +521 0.00% 22,348,839
2010-03-25 2010-03-23 182.901 122,056 +694 0.00% 22,324,182
2010-03-24 2010-03-22 182.671 121,362 +4,859 0.00% 22,169,275
2010-03-22 2010-03-18 187.742 116,503 -4,339 0.00% 21,872,463
2010-03-19 2010-03-17 187.281 120,842 -3,817 0.00% 22,631,366
2010-03-18 2010-03-16 187.589 124,659 +347 0.00% 23,384,644
2010-03-17 2010-03-15 188.171 124,312 +1,884 0.00% 23,391,882
2010-03-16 2010-03-12 189.218 122,428 +344 0.00% 23,165,591
2010-03-15 2010-03-11 190.382 122,084 -344 0.00% 23,242,569
2010-03-11 2010-03-09 192.011 122,428 +344 0.00% 23,507,518
2010-03-10 2010-03-08 193.291 122,084 -859 0.00% 23,597,743
2010-03-09 2010-03-05 190.382 122,943 -1,719 0.00% 23,406,107
2010-03-08 2010-03-04 188.636 124,662 -344 0.00% 23,515,769
2010-03-05 2010-03-03 189.567 125,006 -931 0.00% 23,697,036
2010-03-04 2010-03-02 187.473 125,937 +17,359 0.00% 23,609,727
2010-03-03 2010-03-01 201.670 108,578 +171 0.00% 21,896,893
2010-03-02 2010-02-26 199.808 108,407 +344 0.00% 21,660,561
2010-03-01 2010-02-25 198.528 108,063 -172 0.00% 21,453,499
2010-02-25 2010-02-23 198.528 108,235 -2,921 0.00% 21,487,646
2010-02-24 2010-02-22 194.687 111,156 -2,235 0.00% 21,640,682
2010-02-23 2010-02-19 188.636 113,391 +1,891 0.00% 21,389,650
2010-02-22 2010-02-18 192.127 111,500 -1,375 0.00% 21,422,198
2010-02-19 2010-02-17 191.545 112,875 -1,375 0.00% 21,620,697
2010-02-18 2010-02-12 187.938 114,250 +1,547 0.00% 21,471,917
2010-02-12 2010-02-10 186.309 112,703 +344 0.00% 20,997,563
2010-02-11 2010-02-09 184.563 112,359 +2,119 0.00% 20,737,344
2010-02-10 2010-02-08 185.960 110,240 +1,031 0.00% 20,500,199
2010-02-09 2010-02-05 187.822 109,209 +6,187 0.00% 20,511,813
2010-02-08 2010-02-04 195.153 103,022 +1,375 0.00% 20,105,049
2010-02-04 2010-02-02 196.782 101,647 +344 0.00% 20,002,315
2010-02-03 2010-02-01 195.153 101,303 +516 0.00% 19,769,581
2010-02-02 2010-01-29 194.571 100,787 +172 0.00% 19,610,239
2010-02-01 2010-01-28 197.946 100,615 +4,640 0.00% 19,916,322
2010-01-29 2010-01-27 195.618 95,975 +1,719 0.00% 18,774,480
2010-01-28 2010-01-26 195.735 94,256 +343 0.00% 18,449,181
2010-01-27 2010-01-25 196.200 93,913 +860 0.00% 18,425,758
2010-01-26 2010-01-22 199.459 93,053 +2,921 0.00% 18,560,227
2010-01-25 2010-01-21 202.601 90,132 +516 0.00% 18,260,803
2010-01-22 2010-01-20 204.463 89,616 +859 0.00% 18,323,119
2010-01-18 2010-01-14 211.445 88,757 -860 0.00% 18,767,206
2010-01-15 2010-01-13 209.932 89,617 +344 0.00% 18,813,475
2010-01-14 2010-01-12 213.307 89,273 +344 0.00% 19,042,531
2010-01-13 2010-01-11 215.052 88,929 -897 0.00% 19,124,384
2010-01-12 2010-01-08 213.423 89,826 -1,375 0.00% 19,170,943
2010-01-08 2010-01-06 213.190 91,201 -688 0.00% 19,443,174
2010-01-07 2010-01-05 210.514 91,889 -343 0.00% 19,343,906
2010-01-06 2010-01-04 207.721 92,232 -172 0.00% 19,158,519
2010-01-05 2009-12-31 208.070 92,404 -172 0.00% 19,226,506
2010-01-04 2009-12-29 205.859 92,576 +1,100 0.00% 19,057,605
2009-12-29 2009-12-24 206.208 91,476 +3,781 0.00% 18,863,096
2009-12-28 2009-12-22 202.833 87,695 +344 0.00% 17,787,475
2009-12-23 2009-12-21 201.321 87,351 +2,750 0.00% 17,585,555
2009-12-22 2009-12-18 203.532 84,601 +343 0.00% 17,218,979
2009-12-21 2009-12-17 205.277 84,258 -172 0.00% 17,296,244
2009-12-17 2009-12-15 208.186 84,430 +344 0.00% 17,577,181
2009-12-16 2009-12-14 212.841 84,086 -344 0.00% 17,896,969
2009-12-14 2009-12-10 206.208 84,430 +344 0.00% 17,410,153
2009-12-11 2009-12-09 205.277 84,086 +5,844 0.00% 17,260,937
2009-12-10 2009-12-08 210.747 78,242 +2,234 0.00% 16,489,234
2009-12-04 2009-12-02 215.401 76,008 -1,031 0.00% 16,372,229
2009-12-03 2009-12-01 213.307 77,039 -2,063 0.00% 16,432,937
2009-12-02 2009-11-30 211.096 79,102 +1,203 0.00% 16,698,091
2009-12-01 2009-11-27 202.484 77,899 -14,608 0.00% 15,773,324
2009-11-30 2009-11-26 219.125 92,507 -860 0.00% 20,270,619
2009-11-27 2009-11-25 223.198 93,367 +860 0.00% 20,839,346
2009-11-26 2009-11-24 221.220 92,507 +172 0.00% 20,464,390
2009-11-20 2009-11-18 224.595 92,335 +171 0.00% 20,737,946
2009-11-19 2009-11-17 229.539 92,164 -343 0.00% 21,155,239
2009-11-18 2009-11-16 227.431 92,507 +756 0.00% 21,038,965
2009-11-16 2009-11-12 217.711 91,751 -1,195 0.00% 19,975,182
2009-11-13 2009-11-11 220.170 92,946 -683 0.00% 20,463,933
2009-11-12 2009-11-10 207.756 93,629 -2,904 0.00% 19,452,013
2009-11-11 2009-11-09 208.225 96,533 -170 0.00% 20,100,558
2009-11-10 2009-11-06 203.423 96,703 -342 0.00% 19,671,629
2009-11-09 2009-11-05 199.676 97,045 +342 0.00% 19,377,516
2009-11-06 2009-11-04 201.198 96,703 +170 0.00% 19,456,452
2009-11-04 2009-11-02 202.252 96,533 +342 0.00% 19,523,995
2009-11-03 2009-10-30 204.243 96,191 -171 0.00% 19,646,332
2009-11-02 2009-10-29 200.964 96,362 +1,196 0.00% 19,365,274
2009-10-30 2009-10-28 203.423 95,166 +3,415 0.00% 19,358,967
2009-10-29 2009-10-27 205.882 91,751 +1,366 0.00% 18,889,925
2009-10-28 2009-10-23 211.621 90,385 +171 0.00% 19,127,361
2009-10-27 2009-10-22 208.225 90,214 +513 0.00% 18,784,786
2009-10-23 2009-10-21 209.045 89,701 +683 0.00% 18,751,502
2009-10-21 2009-10-19 210.099 89,018 -513 0.00% 18,702,550
2009-10-20 2009-10-16 211.270 89,531 -170 0.00% 18,915,182
2009-10-19 2009-10-15 210.099 89,701 -854 0.00% 18,846,047
2009-10-16 2009-10-14 207.405 90,555 -8,368 0.00% 18,781,555
2009-10-15 2009-10-13 205.297 98,923 +8,083 0.00% 20,308,589
2009-10-13 2009-10-09 207.873 90,840 -2,190 0.00% 18,883,219
2009-10-12 2009-10-08 208.576 93,030 +1,537 0.00% 19,403,831
2009-10-09 2009-10-07 204.828 91,493 +512 0.00% 18,740,373
2009-10-08 2009-10-06 203.072 90,981 +342 0.00% 18,475,677
2009-10-07 2009-10-05 200.730 90,639 +987 0.00% 18,193,928
2009-10-06 2009-10-02 202.720 89,652 +684 0.00% 18,174,296
2009-10-05 2009-09-30 210.567 88,968 -342 0.00% 18,733,722
2009-10-02 2009-09-29 209.396 89,310 -512 0.00% 18,701,143
2009-09-30 2009-09-28 204.009 89,822 +512 0.00% 18,324,470
2009-09-29 2009-09-25 206.234 89,310 +512 0.00% 18,418,743
2009-09-28 2009-09-24 207.756 88,798 +1,196 0.00% 18,448,342
2009-09-25 2009-09-23 212.675 87,602 +270 0.00% 18,630,753
2009-09-24 2009-09-22 214.900 87,332 -4,099 0.00% 18,767,656
2009-09-21 2009-09-17 213.026 91,431 -170 0.00% 19,477,209
2009-09-18 2009-09-16 204.711 91,601 -342 0.00% 18,751,767
2009-09-17 2009-09-15 198.622 91,943 -34,155 0.00% 18,261,863
2009-09-16 2009-09-14 196.396 126,098 +244 0.00% 24,765,198
2009-09-15 2009-09-11 198.153 125,854 -170 0.00% 24,938,362
2009-09-14 2009-09-10 196.631 126,024 -171 0.00% 24,780,183
2009-09-08 2009-09-04 192.180 126,195 -2,050 0.00% 24,252,208
2009-09-07 2009-09-03 189.721 128,245 +1,708 0.00% 24,330,779
2009-09-04 2009-09-02 188.901 126,537 +1,879 0.00% 23,903,002
2009-09-02 2009-08-31 192.532 124,658 +1,366 0.00% 24,000,623
2009-09-01 2009-08-28 194.757 123,292 +34,155 0.00% 24,011,965
2009-08-31 2009-08-27 195.928 89,137 +342 0.00% 17,464,434
2009-08-28 2009-08-26 198.387 88,795 -34,497 0.00% 17,615,804
2009-08-27 2009-08-25 196.631 123,292 +10,318 0.00% 24,242,988
2009-08-25 2009-08-21 193.703 112,974 +171 0.00% 21,883,388
2009-08-21 2009-08-19 191.009 112,803 +4,611 0.00% 21,546,422
2009-08-19 2009-08-17 193.265 108,192 +803 0.00% 20,909,716
2009-08-17 2009-08-13 198.928 107,389 +170 0.00% 21,362,715
2009-08-14 2009-08-12 193.383 107,219 +169 0.00% 20,734,320
2009-08-13 2009-08-11 202.940 107,050 -3,602 0.00% 21,724,721
2009-08-12 2009-08-10 203.884 110,652 -339 0.00% 22,560,156
2009-08-10 2009-08-06 201.052 110,991 -172 0.00% 22,314,977
2009-08-06 2009-08-04 196.097 111,163 -461 0.00% 21,798,688
2009-08-05 2009-08-03 183.354 111,624 -170 0.00% 20,466,693
2009-08-04 2009-07-31 181.938 111,794 -1,257 0.00% 20,339,579
2009-08-03 2009-07-30 173.915 113,051 -509 0.00% 19,661,243
2009-07-31 2009-07-29 171.791 113,560 +14,409 0.00% 19,508,588
2009-07-30 2009-07-28 173.915 99,151 -1,441 0.00% 17,243,827
2009-07-29 2009-07-27 171.791 100,592 -6,004 0.00% 17,280,802
2009-07-28 2009-07-24 172.853 106,596 -3,898 0.00% 18,425,429
2009-07-27 2009-07-23 170.139 110,494 -1,356 0.00% 18,799,359
2009-07-24 2009-07-22 165.656 111,850 -622 0.00% 18,528,582
2009-07-23 2009-07-21 169.431 112,472 -21,189 0.00% 19,056,272
2009-07-22 2009-07-20 166.246 133,661 -7,581 0.00% 22,220,549
2009-07-21 2009-07-17 161.172 141,242 -2,712 0.00% 22,764,265
2009-07-20 2009-07-16 157.750 143,954 -2,204 0.00% 22,708,802
2009-07-17 2009-07-15 154.801 146,158 +678 0.00% 22,625,361
2009-07-16 2009-07-14 151.143 145,480 +20,511 0.00% 21,988,293
2009-07-15 2009-07-13 144.772 124,969 +1,356 0.00% 18,091,973
2009-07-10 2009-07-08 148.547 123,613 -12,713 0.00% 18,362,380
2009-07-09 2009-07-07 149.963 136,326 -339 0.00% 20,443,880
2009-07-08 2009-07-06 149.373 136,665 +528 0.00% 20,414,093
2009-07-06 2009-07-02 150.907 136,137 +170 0.00% 20,544,038
2009-07-02 2009-06-29 153.975 135,967 -339 0.00% 20,935,489
2009-06-30 2009-06-26 154.565 136,306 -3,560 0.00% 21,068,099
2009-06-26 2009-06-24 154.565 139,866 -339 0.00% 21,618,350
2009-06-25 2009-06-23 152.795 140,205 +339 0.00% 21,422,609
2009-06-24 2009-06-22 157.042 139,866 -339 0.00% 21,964,903
2009-06-22 2009-06-18 155.509 140,205 +4,916 0.00% 21,803,087
2009-06-19 2009-06-17 157.514 135,289 -141 0.00% 21,309,970
2009-06-18 2009-06-16 157.160 135,430 +2,034 0.00% 21,284,242
2009-06-16 2009-06-12 164.830 133,396 -848 0.00% 21,987,624
2009-06-15 2009-06-11 159.284 134,244 +7,120 0.00% 21,382,956
2009-06-12 2009-06-10 157.514 127,124 -24,240 0.00% 20,023,865
2009-06-11 2009-06-09 151.025 151,364 -8,715 0.00% 22,859,759
2009-06-10 2009-06-08 151.143 160,079 +15,426 0.00% 24,194,830
2009-06-09 2009-06-05 155.273 144,653 +17,290 0.00% 22,460,655
2009-06-08 2009-06-04 158.458 127,363 -15,595 0.00% 20,181,729
2009-06-05 2009-06-03 157.750 142,958 +26,104 0.00% 22,551,683
2009-06-04 2009-06-02 160.582 116,854 -13,617 0.00% 18,764,664
2009-06-03 2009-06-01 167.071 130,471 -1,837 0.00% 21,797,984
2009-06-02 2009-05-29 161.644 132,308 +227 0.00% 21,386,797
2009-06-01 2009-05-27 162.234 132,081 -2,543 0.00% 21,428,024
2009-05-29 2009-05-26 153.385 134,624 +170 0.00% 20,649,281
2009-05-27 2009-05-25 155.509 134,454 +169 0.00% 20,908,757
2009-05-26 2009-05-22 154.919 134,285 -339 0.00% 20,803,256
2009-05-25 2009-05-21 156.217 134,624 +1,187 0.00% 21,030,498
2009-05-22 2009-05-20 160.346 133,437 -339 0.00% 21,396,109
2009-05-21 2009-05-19 162.766 133,776 -3,052 0.00% 21,774,241
2009-05-20 2009-05-18 153.122 136,828 +5,510 0.00% 20,951,361
2009-05-19 2009-05-15 153.122 131,318 +168 0.00% 20,107,660
2009-05-18 2009-05-14 148.478 131,150 +2,687 0.00% 19,472,918
2009-05-15 2009-05-13 155.027 128,463 +336 0.00% 19,915,231
2009-05-14 2009-05-12 160.266 128,127 -6,215 0.00% 20,534,400
2009-05-13 2009-05-11 157.408 134,342 -4,255 0.00% 21,146,552
2009-05-12 2009-05-08 156.932 138,597 +7,287 0.00% 21,750,314
2009-05-11 2009-05-07 154.908 131,310 -2,263 0.00% 20,340,958
2009-05-08 2009-05-06 146.692 133,573 -3,317 0.00% 19,594,116
2009-05-07 2009-05-05 138.000 136,890 -7,125 0.00% 18,890,848
2009-05-06 2009-05-04 135.500 144,015 -172 0.00% 19,513,999
2009-05-05 2009-04-30 130.380 144,187 -5,613 0.00% 18,799,077
2009-04-30 2009-04-28 120.140 149,800 -2,898 0.00% 17,996,965
2009-04-29 2009-04-27 123.236 152,698 -1,175 0.00% 18,817,850
2009-04-27 2009-04-23 125.141 153,873 -8,735 0.00% 19,255,794
2009-04-24 2009-04-22 122.045 162,608 +2,856 0.00% 19,845,501
2009-04-23 2009-04-21 124.188 159,752 -5,896 0.00% 19,839,326
2009-04-22 2009-04-20 130.856 165,648 +4,720 0.00% 21,676,052
2009-04-21 2009-04-17 131.332 160,928 -4,703 0.00% 21,135,057
2009-04-20 2009-04-16 131.571 165,631 +3,023 0.00% 21,792,156
2009-04-17 2009-04-15 130.975 162,608 -2,351 0.00% 21,297,611
2009-04-16 2009-04-14 132.523 164,959 -21,949 0.00% 21,860,872
2009-04-15 2009-04-09 121.212 186,908 +1,008 0.00% 22,655,412
2009-04-14 2009-04-08 115.139 185,900 +168 0.00% 21,404,356
2009-04-09 2009-04-07 121.926 185,732 -700 0.00% 22,645,556
2009-04-08 2009-04-06 123.950 186,432 +47,695 0.00% 23,108,273
2009-04-07 2009-04-03 117.759 138,737 +9,337 0.00% 16,337,473
2009-04-06 2009-04-02 117.640 129,400 -16,965 0.00% 15,222,554
2009-04-03 2009-04-01 102.042 146,365 +4,199 0.00% 14,935,314
2009-04-02 2009-03-31 101.565 142,166 -336 0.00% 14,439,132
2009-04-01 2009-03-30 101.684 142,502 -30,738 0.00% 14,490,225
2009-03-31 2009-03-27 104.304 173,240 +13,437 0.00% 18,069,602
2009-03-30 2009-03-26 103.232 159,803 -4,367 0.00% 16,496,823
2009-03-27 2009-03-25 103.947 164,170 +5,879 0.00% 17,064,923
2009-03-26 2009-03-24 109.067 158,291 -2,184 0.00% 17,264,261
2009-03-25 2009-03-23 99.303 160,475 +11,758 0.00% 15,935,648
2009-03-24 2009-03-20 98.708 148,717 +336 0.00% 14,679,506
2009-03-23 2009-03-19 98.827 148,381 -1,847 0.00% 14,664,008
2009-03-20 2009-03-18 101.684 150,228 -8,063 0.00% 15,275,838
2009-03-19 2009-03-17 99.874 158,291 -10,414 0.00% 15,809,174
2009-03-18 2009-03-16 97.083 168,705 -2,427 0.00% 16,378,384
2009-03-17 2009-03-13 92.836 171,132 -1,977 0.00% 15,887,142
2009-03-16 2009-03-12 87.860 173,109 -4,120 0.00% 15,209,374
2009-03-13 2009-03-11 100.779 177,229 +1,758 0.00% 17,861,048
2009-03-12 2009-03-10 98.552 175,471 +20,159 0.00% 17,292,947
2009-03-11 2009-03-09 86.495 155,312 +4,731 0.00% 13,433,672
2009-03-10 2009-03-06 114.016 150,581 +1,220 0.00% 17,168,614
2009-03-06 2009-03-04 115.851 149,361 +10,836 0.00% 17,303,553
2009-03-05 2009-03-03 121.224 138,525 +25,008 0.00% 16,792,513
2009-03-04 2009-03-02 149.269 113,517 +2,140 0.00% 16,944,565
2009-03-03 2009-02-27 149.269 111,377 +610 0.00% 16,625,130
2009-02-26 2009-02-24 140.619 110,767 +3,053 0.00% 15,575,999
2009-02-25 2009-02-23 144.944 107,714 +8,698 0.00% 15,612,523
2009-02-24 2009-02-20 143.634 99,016 +14,041 0.00% 14,222,035
2009-02-20 2009-02-18 148.614 84,975 -7,784 0.00% 12,628,450
2009-02-19 2009-02-17 150.711 92,759 +9,615 0.00% 13,979,760
2009-02-18 2009-02-16 154.642 83,144 +1,984 0.00% 12,857,565
2009-02-17 2009-02-13 159.884 81,160 -916 0.00% 12,976,204
2009-02-16 2009-02-12 153.332 82,076 +763 0.00% 12,584,844
2009-02-13 2009-02-11 157.132 81,313 +458 0.00% 12,776,885
2009-02-12 2009-02-10 165.126 80,855 -2,747 0.00% 13,351,290
2009-02-11 2009-02-09 163.816 83,602 -610 0.00% 13,695,330
2009-02-10 2009-02-06 162.767 84,212 -763 0.00% 13,706,968
2009-02-09 2009-02-05 155.428 84,975 -2,900 0.00% 13,207,532
2009-02-06 2009-02-04 155.035 87,875 -763 0.00% 13,623,726
2009-02-05 2009-02-03 152.021 88,638 -32,858 0.00% 13,474,844
2009-02-04 2009-02-02 153.332 121,496 +31,942 0.00% 18,629,176
2009-02-03 2009-01-30 159.360 89,554 +458 0.00% 14,271,327
2009-02-02 2009-01-29 164.078 89,096 -6,410 0.00% 14,618,686
2009-01-30 2009-01-23 150.579 95,506 +1,069 0.00% 14,381,245
2009-01-29 2009-01-22 149.400 94,437 +3,510 0.00% 14,108,890
2009-01-23 2009-01-21 144.158 90,927 +9,767 0.00% 13,107,847
2009-01-22 2009-01-20 150.711 81,160 +9,004 0.00% 12,231,668
2009-01-21 2009-01-19 163.292 72,156 +4,273 0.00% 11,782,469
2009-01-20 2009-01-16 168.272 67,883 +1,373 0.00% 11,422,781
2009-01-19 2009-01-15 172.989 66,510 +3,205 0.00% 11,505,532
2009-01-16 2009-01-14 183.474 63,305 +2,137 0.00% 11,614,803
2009-01-15 2009-01-13 191.337 61,168 -153 0.00% 11,703,694
2009-01-14 2009-01-12 193.303 61,321 +55 0.00% 11,853,512
2009-01-12 2009-01-08 193.958 61,266 -2,136 0.00% 11,883,026
2009-01-09 2009-01-07 196.579 63,402 -306 0.00% 12,463,500
2009-01-08 2009-01-06 201.690 63,708 -152 0.00% 12,849,268
2009-01-05 2008-12-31 193.172 63,860 +610 0.00% 12,335,939
2008-12-30 2008-12-24 193.827 63,250 +1,374 0.00% 12,259,549
2008-12-29 2008-12-22 194.089 61,876 +915 0.00% 12,009,449
2008-12-23 2008-12-19 200.642 60,961 +1,832 0.00% 12,231,313
2008-12-22 2008-12-18 213.878 59,129 +305 0.00% 12,646,388
2008-12-18 2008-12-16 220.693 58,824 -153 0.00% 12,982,025
2008-12-15 2008-12-11 228.687 58,977 -305 0.00% 13,487,266
2008-12-12 2008-12-10 229.866 59,282 -153 0.00% 13,626,937
2008-12-10 2008-12-08 224.100 59,435 -915 0.00% 13,319,385
2008-12-09 2008-12-05 213.354 60,350 -305 0.00% 12,875,897
2008-12-08 2008-12-04 205.884 60,655 +457 0.00% 12,487,877
2008-12-05 2008-12-03 210.602 60,198 +458 0.00% 12,677,796
2008-12-04 2008-12-02 207.063 59,740 +305 0.00% 12,369,955
2008-12-03 2008-12-01 221.217 59,435 -152 0.00% 13,148,025
2008-12-02 2008-11-28 219.382 59,587 -1,831 0.00% 13,072,323
2008-12-01 2008-11-27 214.009 61,418 +1,220 0.00% 13,144,003
2008-11-28 2008-11-26 212.305 60,198 -763 0.00% 12,780,354
2008-11-26 2008-11-24 195.924 60,961 +763 0.00% 11,943,705
2008-11-25 2008-11-21 201.952 60,198 +2,442 0.00% 12,157,115
2008-11-24 2008-11-20 198.152 57,756 +5,036 0.00% 11,444,444
2008-11-21 2008-11-19 207.587 52,720 -152 0.00% 10,944,008
2008-11-20 2008-11-18 210.786 52,872 +1,068 0.00% 11,144,657
2008-11-19 2008-11-17 218.657 51,804 +915 0.00% 11,327,293
2008-11-18 2008-11-14 219.591 50,889 +150 0.00% 11,174,746
2008-11-17 2008-11-13 215.722 50,739 -1,200 0.00% 10,945,506
2008-11-14 2008-11-12 230.130 51,939 +4,498 0.00% 11,952,716
2008-11-13 2008-11-11 234.799 47,441 +600 0.00% 11,139,108
2008-11-12 2008-11-10 246.272 46,841 +149 0.00% 11,535,642
2008-11-11 2008-11-07 245.472 46,692 -749 0.00% 11,461,572
2008-11-10 2008-11-06 241.870 47,441 +4,198 0.00% 11,474,547
2008-11-07 2008-11-05 253.343 43,243 -450 0.00% 10,955,310
2008-11-06 2008-11-04 247.073 43,693 +599 0.00% 10,795,350
2008-11-05 2008-11-03 246.806 43,094 +300 0.00% 10,635,856
2008-11-04 2008-10-31 245.472 42,794 -150 0.00% 10,504,723
2008-11-03 2008-10-30 254.544 42,944 -2,848 0.00% 10,931,123
2008-10-31 2008-10-29 229.863 45,792 +899 0.00% 10,525,889
2008-10-30 2008-10-28 240.136 44,893 -9,444 0.00% 10,780,404
2008-10-29 2008-10-27 200.113 54,337 +10,306 0.00% 10,873,536
2008-10-28 2008-10-24 234.799 44,031 +2,624 0.00% 10,338,443
2008-10-27 2008-10-23 268.418 41,407 -2,099 0.00% 11,114,390
2008-10-24 2008-10-22 276.956 43,506 +150 0.00% 12,049,261
2008-10-23 2008-10-21 285.228 43,356 -150 0.00% 12,366,329
2008-10-22 2008-10-20 285.494 43,506 -1,649 0.00% 12,420,722
2008-10-21 2008-10-17 280.692 45,155 +1,649 0.00% 12,674,636
2008-10-20 2008-10-16 289.497 43,506 +2,849 0.00% 12,594,844
2008-10-17 2008-10-15 298.035 40,657 -36,730 0.00% 12,117,203
2008-10-16 2008-10-14 306.573 77,387 +150 0.00% 23,724,766
2008-10-15 2008-10-13 305.506 77,237 -749 0.00% 23,596,347
2008-10-14 2008-10-10 292.965 77,986 +1,953 0.00% 22,847,195
2008-10-13 2008-10-09 314.844 76,033 +150 0.00% 23,938,560
2008-10-10 2008-10-08 308.974 75,883 +299 0.00% 23,445,902
2008-10-09 2008-10-06 321.515 75,584 -299 0.00% 24,301,373
2008-10-08 2008-10-03 328.719 75,883 +123 0.00% 24,944,172
2008-10-03 2008-09-30 324.983 75,760 +600 0.00% 24,620,743
2008-09-29 2008-09-25 329.786 75,160 +150 0.00% 24,786,724
2008-09-25 2008-09-23 329.252 75,010 -2,099 0.00% 24,697,229
2008-09-24 2008-09-22 336.190 77,109 -600 0.00% 25,923,254
2008-09-23 2008-09-19 329.519 77,709 -1,499 0.00% 25,606,615
2008-09-22 2008-09-18 306.573 79,208 -450 0.00% 24,283,035
2008-09-19 2008-09-17 307.107 79,658 -149 0.00% 24,463,501
2008-09-18 2008-09-16 314.844 79,807 +3,448 0.00% 25,126,783
2008-09-16 2008-09-11 326.051 76,359 -1,012 0.00% 24,896,903
2008-09-10 2008-09-08 330.053 77,371 -900 0.00% 25,536,525
2008-09-09 2008-09-05 312.977 78,271 +900 0.00% 24,496,994
2008-09-08 2008-09-04 323.916 77,371 +37,479 0.00% 25,061,715
2008-09-04 2008-09-02 327.918 39,892 -22,488 0.00% 13,081,321
2008-08-26 2008-08-21 314.311 62,380 +22,637 0.00% 19,606,702
2008-08-25 2008-08-20 322.582 39,743 +600 0.00% 12,820,378
2008-08-20 2008-08-18 335.762 39,143 +448 0.00% 13,142,729
2008-08-14 2008-08-12 346.018 38,695 -3,705 0.00% 13,389,179
2008-08-08 2008-08-05 341.700 42,400 -889 0.00% 14,488,073
2008-08-07 2008-08-04 349.257 43,289 -148 0.00% 15,118,994
2008-08-05 2008-08-01 349.257 43,437 -741 0.00% 15,170,684
2008-08-04 2008-07-31 347.908 44,178 -1,038 0.00% 15,369,864
2008-08-01 2008-07-30 346.828 45,216 -148 0.00% 15,682,176
2008-07-30 2008-07-28 344.939 45,364 -889 0.00% 15,647,799
2008-07-29 2008-07-25 346.288 46,253 +593 0.00% 16,016,869
2008-07-28 2008-07-24 349.797 45,660 -297 0.00% 15,971,730
2008-07-25 2008-07-23 346.828 45,957 -2,519 0.00% 15,939,176
2008-07-24 2008-07-22 336.842 48,476 -445 0.00% 16,328,731
2008-07-23 2008-07-21 337.111 48,921 -5,780 0.00% 16,491,829
2008-07-22 2008-07-18 323.886 54,701 -7,356 0.00% 17,716,894
2008-07-18 2008-07-16 304.453 62,057 +5,301 0.00% 18,893,436
2008-07-17 2008-07-15 304.993 56,756 +3,705 0.00% 17,310,168
2008-07-16 2008-07-14 314.709 53,051 +148 0.00% 16,695,644
2008-07-11 2008-07-09 321.727 52,903 -741 0.00% 17,020,316
2008-07-10 2008-07-08 312.550 53,644 +296 0.00% 16,766,437
2008-07-09 2008-07-07 320.377 53,348 +1,784 0.00% 17,091,490
2008-07-07 2008-07-03 317.408 51,564 +148 0.00% 16,366,846
2008-07-04 2008-07-02 320.107 51,416 +2,075 0.00% 16,458,644
2008-07-03 2008-06-30 326.315 49,341 +741 0.00% 16,100,721
2008-07-02 2008-06-27 329.014 48,600 +296 0.00% 15,990,095
2008-06-30 2008-06-26 334.682 48,304 +148 0.00% 16,166,494
2008-06-27 2008-06-25 334.682 48,156 +741 0.00% 16,116,961
2008-06-26 2008-06-24 331.983 47,415 +593 0.00% 15,740,986
2008-06-25 2008-06-23 333.873 46,822 +3,853 0.00% 15,632,582
2008-06-24 2008-06-20 335.762 42,969 -296 0.00% 14,427,354
2008-06-20 2008-06-18 339.810 43,265 +148 0.00% 14,701,901
2008-06-19 2008-06-17 340.350 43,117 -148 0.00% 14,674,884
2008-06-18 2008-06-16 339.541 43,265 +148 0.00% 14,690,224
2008-06-17 2008-06-13 335.492 43,117 +593 0.00% 14,465,409
2008-06-16 2008-06-12 340.080 42,524 +1,630 0.00% 14,461,579
2008-06-13 2008-06-11 346.288 40,894 -3,853 0.00% 14,161,111
2008-06-12 2008-06-10 344.939 44,747 +1,037 0.00% 15,434,972
2008-06-04 2008-06-02 354.655 43,710 +593 0.00% 15,501,982
2008-05-21 2008-05-19 370.111 43,117 +448 0.00% 15,958,082
2008-05-20 2008-05-16 369.293 42,669 -293 0.00% 15,757,359
2008-05-19 2008-05-15 367.656 42,962 -293 0.00% 15,795,257
2008-05-16 2008-05-14 369.020 43,255 -293 0.00% 15,961,967
2008-05-15 2008-05-13 369.566 43,548 -1,907 0.00% 16,093,845
2008-05-14 2008-05-09 362.474 45,455 +4,546 0.00% 16,476,272
2008-05-09 2008-05-07 366.293 40,909 -733 0.00% 14,984,670
2008-05-07 2008-05-05 371.748 41,642 +330 0.00% 15,480,313
2008-05-06 2008-05-02 371.748 41,312 +4,839 0.00% 15,357,636
2008-05-05 2008-04-30 368.475 36,473 -440 0.00% 13,439,377
2008-05-02 2008-04-29 366.565 36,913 -1,173 0.00% 13,531,032
2008-04-30 2008-04-28 363.565 38,086 -1,320 0.00% 13,846,749
2008-04-28 2008-04-24 356.474 39,406 +294 0.00% 14,047,215
2008-04-23 2008-04-21 361.111 39,112 -147 0.00% 14,123,759
2008-04-21 2008-04-17 357.292 39,259 -587 0.00% 14,026,936
2008-04-18 2008-04-16 353.474 39,846 -293 0.00% 14,084,519
2008-04-17 2008-04-15 354.838 40,139 +440 0.00% 14,242,825
2008-04-16 2008-04-14 356.474 39,699 +147 0.00% 14,151,662
2008-04-15 2008-04-11 362.202 39,552 -587 0.00% 14,325,798
2008-04-14 2008-04-10 360.020 40,139 -440 0.00% 14,450,830
2008-04-11 2008-04-09 357.292 40,579 -293 0.00% 14,498,562
2008-04-10 2008-04-08 357.565 40,872 -147 0.00% 14,614,396
2008-04-09 2008-04-07 359.474 41,019 -147 0.00% 14,745,272
2008-04-08 2008-04-03 359.474 41,166 -1,026 0.00% 14,798,114
2008-04-07 2008-04-02 358.656 42,192 -440 0.00% 15,132,412
2008-04-03 2008-04-01 351.837 42,632 -440 0.00% 14,999,532
2008-04-02 2008-03-31 345.837 43,072 +146 0.00% 14,895,895
2008-04-01 2008-03-28 348.837 42,926 -879 0.00% 14,974,187
2008-03-31 2008-03-27 347.474 43,805 -147 0.00% 15,221,078
2008-03-28 2008-03-26 347.201 43,952 -293 0.00% 15,260,169
2008-03-27 2008-03-25 346.383 44,245 -587 0.00% 15,325,697
2008-03-25 2008-03-19 332.200 44,832 -880 0.00% 14,893,189
2008-03-20 2008-03-18 336.877 45,712 -147 0.00% 15,399,337
2008-03-19 2008-03-17 330.442 45,859 +1,729 0.00% 15,153,738
2008-03-18 2008-03-14 343.872 44,130 +286 0.00% 15,175,084
2008-03-14 2008-03-12 350.308 43,844 -2,145 0.00% 15,358,889
2008-03-13 2008-03-11 343.872 45,989 -143 0.00% 15,814,343
2008-03-12 2008-03-10 337.997 46,132 -143 0.00% 15,592,456
2008-03-11 2008-03-07 328.483 46,275 +2,145 0.00% 15,200,568
2008-03-07 2008-03-05 337.717 44,130 -143 0.00% 14,903,439
2008-03-06 2008-03-04 336.877 44,273 +572 0.00% 14,914,570
2008-03-05 2008-03-03 333.800 43,701 +1,000 0.00% 14,587,374
2008-03-04 2008-02-29 337.717 42,701 -429 0.00% 14,420,842
2008-03-03 2008-02-28 344.152 43,130 -143 0.00% 14,843,280
2008-02-29 2008-02-27 345.831 43,273 -2,001 0.00% 14,965,140
2008-02-28 2008-02-26 334.919 45,274 -715 0.00% 15,163,111
2008-02-26 2008-02-22 320.649 45,989 +143 0.00% 14,746,328
2008-02-21 2008-02-19 320.089 45,846 -858 0.00% 14,674,820
2008-02-20 2008-02-18 315.053 46,704 +429 0.00% 14,714,238
2008-02-18 2008-02-14 325.126 46,275 -1,572 0.00% 15,045,196
2008-02-15 2008-02-13 314.493 47,847 +143 0.00% 15,047,569
2008-02-14 2008-02-12 308.618 47,704 -143 0.00% 14,722,298
2008-02-13 2008-02-11 305.820 47,847 +715 0.00% 14,632,556
2008-02-12 2008-02-06 318.690 47,132 +1,286 0.00% 15,020,518
2008-02-11 2008-02-04 337.997 45,846 -572 0.00% 15,495,789
2008-02-04 2008-01-31 323.447 46,418 +286 0.00% 15,013,763
2008-02-01 2008-01-30 327.644 46,132 -143 0.00% 15,114,872
2008-01-31 2008-01-29 329.043 46,275 -286 0.00% 15,226,464
2008-01-30 2008-01-28 325.965 46,561 +429 0.00% 15,177,265
2008-01-29 2008-01-25 337.157 46,132 -1,286 0.00% 15,553,733
2008-01-28 2008-01-24 322.887 47,418 -1,287 0.00% 15,310,675
2008-01-25 2008-01-23 325.126 48,705 -1,001 0.00% 15,835,252
2008-01-24 2008-01-22 292.110 49,706 +1,144 0.00% 14,519,599
2008-01-23 2008-01-21 317.851 48,562 +858 0.00% 15,435,482
2008-01-21 2008-01-17 332.960 47,704 -143 0.00% 15,883,531
2008-01-18 2008-01-16 321.768 47,847 +429 0.00% 15,395,644
2008-01-17 2008-01-15 337.997 47,418 -143 0.00% 16,027,119
2008-01-16 2008-01-14 345.271 47,561 +129 0.00% 16,421,448
2008-01-15 2008-01-11 345.831 47,432 +2,001 0.00% 16,403,451
2008-01-14 2008-01-10 353.385 45,431 +1,001 0.00% 16,054,654
2008-01-11 2008-01-09 357.862 44,430 -1,715 0.00% 15,899,818
2008-01-10 2008-01-08 358.981 46,145 -143 0.00% 16,565,197
2008-01-09 2008-01-07 357.582 46,288 +2,001 0.00% 16,551,775
2008-01-08 2008-01-04 364.018 44,287 +1,287 0.00% 16,121,256
2008-01-07 2008-01-03 362.339 43,000 +1,429 0.00% 15,580,577
2008-01-04 2008-01-02 366.256 41,571 +2,431 0.00% 15,225,635
2008-01-03 2007-12-31 368.495 39,140 -6,005 0.00% 14,422,877
2008-01-02 2007-12-27 368.215 45,145 +5,576 0.00% 16,623,055
2007-12-28 2007-12-24 371.013 39,569 -572 0.00% 14,680,603
2007-12-27 2007-12-20 366.816 40,141 +572 0.00% 14,724,352
2007-12-21 2007-12-19 366.256 39,569 +1,001 0.00% 14,492,390
2007-12-20 2007-12-18 368.774 38,568 -286 0.00% 14,222,889
2007-12-19 2007-12-17 365.976 38,854 +857 0.00% 14,219,646
2007-12-18 2007-12-14 373.811 37,997 +429 0.00% 14,203,686
2007-12-17 2007-12-13 372.692 37,568 +143 0.00% 14,001,276
2007-12-14 2007-12-12 376.329 37,425 +429 0.00% 14,084,110
2007-12-13 2007-12-11 382.484 36,996 -1,430 0.00% 14,150,396
2007-12-12 2007-12-10 374.370 38,426 +715 0.00% 14,385,554
2007-12-11 2007-12-07 382.484 37,711 -3,145 0.00% 14,423,872
2007-12-10 2007-12-06 373.811 40,856 +1,287 0.00% 15,272,411
2007-12-07 2007-12-05 367.375 39,569 +2,716 0.00% 14,536,676
2007-12-05 2007-12-03 369.614 36,853 -286 0.00% 13,621,376
2007-12-04 2007-11-30 369.614 37,139 -143 0.00% 13,727,085
2007-12-03 2007-11-29 370.173 37,282 -286 0.00% 13,800,803
2007-11-30 2007-11-28 362.619 37,568 +429 0.00% 13,622,863
2007-11-29 2007-11-27 366.256 37,139 +286 0.00% 13,602,388
2007-11-28 2007-11-26 373.531 36,853 -715 0.00% 13,765,735
2007-11-23 2007-11-21 368.774 37,568 -286 0.00% 13,854,115
2007-11-22 2007-11-20 382.032 37,854 +3,574 0.00% 14,461,456
2007-11-21 2007-11-19 382.880 34,280 +195 0.00% 13,125,131
2007-11-20 2007-11-16 384.858 34,085 +849 0.00% 13,117,889
2007-11-16 2007-11-14 392.770 33,236 -3,114 0.00% 13,054,105
2007-11-14 2007-11-12 387.401 36,350 +849 0.00% 14,082,035
2007-11-13 2007-11-09 398.421 35,501 +2,124 0.00% 14,144,358
2007-11-12 2007-11-08 402.377 33,377 +283 0.00% 13,430,149
2007-11-07 2007-11-05 412.267 33,094 +141 0.00% 13,643,573
2007-11-02 2007-10-31 428.091 32,953 +3,398 0.00% 14,106,886
2007-10-31 2007-10-29 423.570 29,555 -850 0.00% 12,518,611
2007-10-30 2007-10-26 411.420 30,405 +708 0.00% 12,509,211
2007-10-29 2007-10-25 410.854 29,697 -425 0.00% 12,201,144
2007-10-26 2007-10-24 410.289 30,122 +142 0.00% 12,358,734
2007-10-23 2007-10-18 425.548 29,980 -2,690 0.00% 12,757,928
2007-10-22 2007-10-17 424.418 32,670 +1,466 0.00% 13,865,726
2007-10-17 2007-10-15 431.764 31,204 +141 0.00% 13,472,779
2007-10-16 2007-10-12 423.570 31,063 -141 0.00% 13,157,355
2007-10-15 2007-10-11 425.831 31,204 -850 0.00% 13,287,616
2007-10-12 2007-10-10 421.592 32,054 -90 0.00% 13,513,710
2007-10-11 2007-10-09 423.005 32,144 -7,078 0.00% 13,597,068
2007-10-10 2007-10-08 423.287 39,222 +1,699 0.00% 16,602,179
2007-10-09 2007-10-05 426.113 37,523 +7,097 0.00% 15,989,042
2007-10-08 2007-10-04 421.027 30,426 -2,973 0.00% 12,810,164
2007-10-05 2007-10-03 417.353 33,399 -283 0.00% 13,939,189
2007-10-04 2007-10-02 406.898 33,682 +119 0.00% 13,705,154
2007-10-02 2007-09-27 405.203 33,563 -991 0.00% 13,599,830
2007-09-28 2007-09-25 401.530 34,554 -141 0.00% 13,874,456
2007-09-25 2007-09-21 400.117 34,695 -142 0.00% 13,882,053
2007-09-21 2007-09-19 399.552 34,837 -1,132 0.00% 13,919,182
2007-09-18 2007-09-14 392.205 35,969 -708 0.00% 14,107,218
2007-09-17 2007-09-13 394.183 36,677 -142 0.00% 14,457,446
2007-09-14 2007-09-12 392.487 36,819 -849 0.00% 14,450,996
2007-09-13 2007-09-11 390.509 37,668 +142 0.00% 14,709,712
2007-09-12 2007-09-10 390.227 37,526 -2,124 0.00% 14,643,656
2007-09-07 2007-09-05 394.748 39,650 -1,557 0.00% 15,651,759
2007-09-06 2007-09-04 394.183 41,207 +3,539 0.00% 16,243,094
2007-09-05 2007-09-03 395.313 37,668 +142 0.00% 14,890,656
2007-09-04 2007-08-31 394.748 37,526 -10,051 0.00% 14,813,314
2007-09-03 2007-08-30 392.205 47,577 -142 0.00% 18,659,933
2007-08-31 2007-08-29 390.509 47,719 -3,397 0.00% 18,634,722
2007-08-29 2007-08-27 398.704 51,116 -425 0.00% 20,380,152
2007-08-28 2007-08-24 397.009 51,541 +142 0.00% 20,462,218
2007-08-27 2007-08-23 398.987 51,399 -3,964 0.00% 20,507,509
2007-08-24 2007-08-22 395.596 55,363 +3,539 0.00% 21,901,366
2007-08-23 2007-08-21 390.227 51,824 -4,105 0.00% 20,223,120
2007-08-22 2007-08-20 395.313 55,929 -907 0.00% 22,109,469
2007-08-21 2007-08-17 383.728 56,836 +4,530 0.00% 21,809,556
2007-08-20 2007-08-16 384.576 52,306 +142 0.00% 20,115,609
2007-08-17 2007-08-15 389.662 52,164 +141 0.00% 20,326,317
2007-08-16 2007-08-14 403.040 52,023 +1,133 0.00% 20,967,344
2007-08-15 2007-08-13 403.040 50,890 +813 0.00% 20,510,700
2007-08-10 2007-08-08 412.738 50,077 -841 0.00% 20,668,678
2007-08-09 2007-08-07 407.889 50,918 +3,505 0.00% 20,768,888
2007-08-08 2007-08-06 405.037 47,413 +421 0.00% 19,203,998
2007-08-02 2007-07-31 411.597 46,992 -561 0.00% 19,341,766
2007-08-01 2007-07-30 403.040 47,553 +140 0.00% 19,165,756
2007-07-31 2007-07-27 402.469 47,413 +842 0.00% 19,082,282
2007-07-30 2007-07-26 408.459 46,571 +280 0.00% 19,022,362
2007-07-27 2007-07-25 410.171 46,291 +4,348 0.00% 18,987,217
2007-07-26 2007-07-24 414.449 41,943 +140 0.00% 17,383,250
2007-07-16 2007-07-12 409.886 41,803 +5,609 0.00% 17,134,447
2007-07-13 2007-07-11 408.459 36,194 +281 0.00% 14,783,779
2007-07-12 2007-07-10 414.449 35,913 +140 0.00% 14,884,120
2007-07-11 2007-07-09 413.594 35,773 +140 0.00% 14,795,486
2007-07-10 2007-07-06 412.167 35,633 -708 0.00% 14,686,764
2007-07-06 2007-07-04 407.889 36,341 +421 0.00% 14,823,091
2007-07-05 2007-07-03 408.459 35,920 +115 0.00% 14,671,861
2007-06-26 2007-06-22 415.020 35,805 0.00% 14,859,785

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