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: YUEXING SECURITIES COMPANY LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 168,461 +0 0.00% 17,435,714
2025-10-13 2025-10-09 104.000 168,461 +0 0.00% 17,519,944
2025-10-10 2025-10-08 110.600 168,461 +0 0.00% 18,631,787
2025-10-09 2025-10-06 110.900 168,461 +0 0.00% 18,682,325
2025-10-08 2025-10-03 109.900 168,461 +0 0.00% 18,513,864
2025-10-06 2025-10-02 110.800 168,461 +0 0.00% 18,665,479
2025-10-03 2025-09-30 109.400 168,461 +0 0.00% 18,429,633
2025-10-02 2025-09-29 108.800 168,461 +0 0.00% 18,328,557
2025-09-30 2025-09-26 106.700 168,461 +0 0.00% 17,974,789
2025-09-29 2025-09-25 107.100 168,461 +0 0.00% 18,042,173
2025-09-26 2025-09-24 107.500 168,461 +0 0.00% 18,109,558
2025-09-25 2025-09-23 108.600 168,461 +0 0.00% 18,294,865
2025-09-24 2025-09-22 107.200 168,461 +0 0.00% 18,059,019
2025-09-23 2025-09-19 106.800 168,461 +0 0.00% 17,991,635
2025-09-22 2025-09-18 107.200 168,461 +0 0.00% 18,059,019
2025-09-19 2025-09-17 106.600 168,461 +0 0.00% 17,957,943
2025-09-18 2025-09-16 107.200 168,461 +0 0.00% 18,059,019
2025-09-17 2025-09-15 106.500 168,461 +0 0.00% 17,941,096
2025-09-16 2025-09-12 106.300 168,461 +0 0.00% 17,907,404
2025-09-15 2025-09-11 105.100 168,461 -2,052 0.00% 17,705,251
2025-09-12 2025-09-10 104.400 170,513 -7,600 0.00% 17,801,557
2025-08-25 2025-08-21 100.900 178,113 -1,200 0.00% 17,971,602
2025-08-19 2025-08-15 100.300 179,313 -2,800 0.00% 17,985,094
2025-08-18 2025-08-14 100.400 182,113 +4,000 0.00% 18,284,145
2025-08-15 2025-08-13 102.284 178,113 -800 0.00% 18,218,054
2025-08-14 2025-08-12 100.974 178,913 +6,531 0.00% 18,065,498
2025-07-30 2025-07-28 101.881 172,382 +1,985 0.00% 17,562,381
2025-07-04 2025-07-02 95.985 170,397 +1,984 0.00% 16,355,629
2025-07-02 2025-06-27 95.733 168,413 -397 0.00% 16,122,765
2025-06-30 2025-06-26 96.137 168,810 -995 0.00% 16,228,817
2025-06-27 2025-06-25 96.338 169,805 -5,954 0.00% 16,358,696
2025-06-18 2025-06-16 93.466 175,759 +794 0.00% 16,427,512
2025-06-16 2025-06-12 93.265 174,965 +995 0.00% 16,318,037
2025-06-12 2025-06-10 94.575 173,970 -794 0.00% 16,453,146
2025-05-20 2025-05-16 91.803 174,764 -1,190 0.00% 16,043,927
2025-05-16 2025-05-14 91.501 175,954 -1,985 0.00% 16,099,979
2025-05-08 2025-05-06 88.614 177,939 +1,588 0.00% 15,767,828
2025-04-14 2025-04-10 76.971 176,351 -3,541 0.00% 13,573,978
2025-04-09 2025-04-07 74.633 179,892 +3,541 0.00% 13,425,833
2025-04-02 2025-03-31 89.630 176,351 +1,967 0.00% 15,806,423
2025-03-31 2025-03-27 90.901 174,384 -1,967 0.00% 15,851,760
2025-03-27 2025-03-25 89.681 176,351 +1,967 0.00% 15,815,388
2025-03-24 2025-03-20 91.308 174,384 -1,967 0.00% 15,922,686
2025-03-10 2025-03-06 91.512 176,351 -787 0.00% 16,138,151
2025-03-06 2025-03-04 96.528 177,138 +5,380 0.00% 17,098,691
2025-02-13 2025-02-11 87.876 171,758 -1,269 0.00% 15,093,443
2025-02-12 2025-02-10 86.618 173,027 -381 0.00% 14,987,226
2025-02-11 2025-02-07 85.779 173,408 -1,907 0.00% 14,874,753
2025-01-20 2025-01-16 81.112 175,315 -1,145 0.00% 14,220,233
2025-01-14 2025-01-10 80.221 176,460 -381 0.00% 14,155,820
2024-12-11 2024-12-09 77.914 176,841 +1,144 0.00% 13,778,410
2024-12-05 2024-12-03 77.075 175,697 -5,062 0.00% 13,541,881
2024-11-29 2024-11-27 75.502 180,759 -6,500 0.00% 13,647,709
2024-11-28 2024-11-26 75.030 187,259 +3,154 0.00% 14,050,108
2024-11-19 2024-11-15 73.090 184,105 -763 0.00% 13,456,301
2024-11-18 2024-11-14 72.514 184,868 +2,670 0.00% 13,405,445
2024-11-07 2024-11-05 76.746 182,198 +1,958 0.00% 13,983,011
2024-11-01 2024-10-30 76.163 180,240 -755 0.00% 13,727,659
2024-10-31 2024-10-29 75.898 180,995 -4,905 0.00% 13,737,197
2024-10-21 2024-10-17 72.029 185,900 +1,887 0.00% 13,390,210
2024-10-16 2024-10-14 72.294 184,013 +1,886 0.00% 13,303,056
2024-10-02 2024-09-27 74.838 182,127 -4,528 0.00% 13,630,054
2024-09-26 2024-09-24 74.308 186,655 -1,887 0.00% 13,869,991
2024-09-24 2024-09-20 73.089 188,542 -1,886 0.00% 13,780,371
2024-09-20 2024-09-17 72.241 190,428 -1,510 0.00% 13,756,730
2024-09-03 2024-08-30 72.718 191,938 -2,264 0.00% 13,957,371
2024-09-02 2024-08-29 72.347 194,202 +1,887 0.00% 14,049,954
2024-08-30 2024-08-28 72.188 192,315 -1,887 0.00% 13,882,856
2024-08-15 2024-08-13 69.150 194,202 +2,333 0.00% 13,429,014
2024-08-12 2024-08-08 67.433 191,869 +746 0.00% 12,938,311
2024-08-07 2024-08-05 66.575 191,123 +1,118 0.00% 12,723,959
2024-08-06 2024-08-02 70.545 190,005 +1,864 0.00% 13,403,811
2024-07-24 2024-07-22 71.993 188,141 +746 0.00% 13,544,827
2024-05-10 2024-05-08 78.169 187,395 -14,047 0.00% 14,648,493
2024-05-09 2024-05-07 77.447 201,442 +6,930 0.00% 15,601,044
2024-05-08 2024-05-06 76.891 194,512 +2,160 0.00% 14,956,271
2024-05-06 2024-05-02 76.947 192,352 -360 0.00% 14,800,873
2024-04-23 2024-04-19 68.724 192,712 +720 0.00% 13,244,004
2024-03-15 2024-03-13 65.891 191,992 +13,563 0.00% 12,650,529
2024-03-08 2024-03-06 70.033 178,429 +1,800 0.00% 12,495,912
2024-03-07 2024-03-05 69.512 176,629 +7,084 0.00% 12,277,845
2024-03-06 2024-03-04 70.207 169,545 +1,728 0.00% 11,903,178
2024-03-04 2024-02-29 69.744 167,817 -1,037 0.00% 11,704,157
2024-03-01 2024-02-28 69.165 168,854 +1,728 0.00% 11,678,751
2024-02-29 2024-02-27 69.049 167,126 +1,728 0.00% 11,539,888
2024-02-27 2024-02-23 68.586 165,398 +2,764 0.00% 11,343,988
2024-02-26 2024-02-22 68.991 162,634 +1,728 0.00% 11,220,307
2024-02-14 2024-02-07 71.943 160,906 -346 0.00% 11,576,053
2024-02-08 2024-02-06 71.422 161,252 -691 0.00% 11,516,948
2024-02-06 2024-02-02 71.017 161,943 -25,916 0.00% 11,500,690
2024-02-02 2024-01-31 70.901 187,859 +25,916 0.00% 13,319,418
2024-01-10 2024-01-08 72.522 161,943 -1,036 0.00% 11,744,388
2024-01-09 2024-01-05 72.174 162,979 -346 0.00% 11,762,923
2023-12-29 2023-12-27 72.406 163,325 -4,838 0.00% 11,825,707
2023-11-17 2023-11-15 69.338 168,163 -5,874 0.00% 11,660,157
2023-11-16 2023-11-14 67.544 174,037 -1,037 0.00% 11,755,188
2023-11-09 2023-11-07 68.812 175,074 +5,753 0.00% 12,047,268
2023-11-08 2023-11-06 68.695 169,321 +1,704 0.00% 11,631,524
2023-11-02 2023-10-31 65.879 167,617 +341 0.00% 11,042,483
2023-10-31 2023-10-27 68.108 167,276 +1,705 0.00% 11,392,913
2023-08-15 2023-08-11 73.447 165,571 +1,905 0.00% 12,160,670
2023-08-10 2023-08-08 76.022 163,666 +2,007 0.00% 12,442,208
2023-07-24 2023-07-20 75.784 161,659 -10,102 0.00% 12,251,227
2023-06-12 2023-06-08 71.211 171,761 -2,020 0.00% 12,231,305
2023-05-11 2023-05-09 71.381 173,781 +2,293 0.00% 12,404,674
2023-05-08 2023-05-04 70.599 171,488 -997 0.00% 12,106,821
2023-03-02 2023-02-28 73.585 172,485 +5,166 0.00% 12,692,279
2023-02-21 2023-02-17 72.220 167,319 +1,934 0.00% 12,083,753
2023-01-19 2023-01-17 70.296 165,385 -323 0.00% 11,625,981
2023-01-17 2023-01-13 68.869 165,708 -322 0.00% 11,412,218
2023-01-16 2023-01-12 67.132 166,030 -24,176 0.00% 11,145,959
2023-01-10 2023-01-06 64.775 190,206 -1,289 0.00% 12,320,499
2022-12-07 2022-12-05 58.570 191,495 -1,044 0.00% 11,215,872
2022-12-02 2022-11-30 58.632 192,539 +1,044 0.00% 11,288,965
2022-11-24 2022-11-22 55.530 191,495 -2,257 0.00% 10,633,692
2022-11-15 2022-11-11 53.855 193,752 +2,257 0.00% 10,434,449
2022-11-09 2022-11-07 53.358 191,495 -4,836 0.00% 10,217,849
2022-11-01 2022-10-28 49.698 196,331 -8,058 0.00% 9,757,195
2022-10-31 2022-10-27 50.504 204,389 +8,058 0.00% 10,322,515
2022-10-14 2022-10-12 48.022 196,331 +967 0.00% 9,428,301
2022-10-07 2022-10-05 52.924 195,364 -71,498 0.00% 10,339,444
2022-09-30 2022-09-28 49.636 266,862 +644 0.00% 13,245,865
2022-09-29 2022-09-27 52.676 266,218 +4,836 0.00% 14,023,251
2022-09-28 2022-09-26 52.428 261,382 +1,289 0.00% 13,703,641
2022-09-26 2022-09-22 56.709 260,093 +1,612 0.00% 14,749,539
2022-08-18 2022-08-16 65.227 258,481 +3,514 0.00% 16,859,943
2022-07-21 2022-07-19 61.390 254,967 -1,033 0.00% 15,652,456
2022-06-28 2022-06-24 63.906 256,000 -1,430 0.00% 16,359,966
2022-06-24 2022-06-22 63.717 257,430 +6,359 0.00% 16,402,774
2022-03-23 2022-03-21 64.598 251,071 -954 0.00% 16,218,688
2022-03-10 2022-03-08 64.056 252,025 +14,448 0.00% 16,143,719
2022-03-04 2022-03-02 68.326 237,577 +300 0.00% 16,232,787
2022-02-08 2022-02-04 77.268 237,277 -1,498 0.00% 18,333,819
2022-01-18 2022-01-14 72.797 238,775 -300 0.00% 17,382,104
2022-01-17 2022-01-13 71.596 239,075 -1,199 0.00% 17,116,802
2022-01-13 2022-01-11 69.327 240,274 -300 0.00% 16,657,548
2022-01-12 2022-01-10 68.994 240,574 -300 0.00% 16,598,084
2022-01-11 2022-01-07 66.858 240,874 -1,199 0.00% 16,104,468
2022-01-07 2022-01-05 65.591 242,073 -2,397 0.00% 15,877,737
2022-01-06 2022-01-04 63.789 244,470 -2,398 0.00% 15,594,527
2021-12-29 2021-12-24 61.988 246,868 -5,995 0.00% 15,302,742
2021-12-21 2021-12-17 61.921 252,863 -28,175 0.00% 15,657,485
2021-12-15 2021-12-13 60.186 281,038 +21,281 0.00% 16,914,545
2021-12-09 2021-12-07 60.920 259,757 -21,281 0.00% 15,824,383
2021-12-07 2021-12-03 59.852 281,038 -469 0.00% 16,820,784
2021-12-03 2021-12-01 58.051 281,507 +66,483 0.00% 16,341,698
2021-11-30 2021-11-26 59.185 215,024 +1,499 0.00% 12,726,216
2021-11-09 2021-11-05 60.653 213,525 +300 0.00% 12,950,942
2021-10-15 2021-10-11 60.053 213,225 -1,499 0.00% 12,804,699
2021-09-20 2021-09-16 53.380 214,724 -4,979 0.00% 11,461,971
2021-08-23 2021-08-19 56.516 219,703 +1,382 0.00% 12,416,756
2021-08-19 2021-08-17 59.262 218,321 +2,742 0.00% 12,938,170
2021-08-09 2021-08-05 58.519 215,579 -2,515 0.00% 12,615,431
2021-07-29 2021-07-27 58.249 218,094 -10,359 0.00% 12,703,656
2021-07-21 2021-07-19 57.776 228,453 +4,439 0.00% 13,198,991
2021-07-12 2021-07-08 59.397 224,014 +296 0.00% 13,305,824
2021-07-09 2021-07-07 60.276 223,718 +5,920 0.00% 13,484,770
2021-07-08 2021-07-06 61.154 217,798 -1,480 0.00% 13,319,264
2021-07-05 2021-06-30 60.614 219,278 +1,776 0.00% 13,291,232
2021-06-22 2021-06-18 63.790 217,502 +1,183 0.00% 13,874,361
2021-06-04 2021-06-02 66.425 216,319 -1,775 0.00% 14,368,980
2021-06-02 2021-05-31 66.628 218,094 +7,399 0.00% 14,531,096
2021-06-01 2021-05-28 68.655 210,695 -7,399 0.00% 14,465,241
2021-05-18 2021-05-14 65.884 218,094 -4,440 0.00% 14,368,985
2021-05-13 2021-05-11 65.344 222,534 -29,597 0.00% 14,541,212
2021-05-03 2021-04-29 65.276 252,131 -937 0.00% 16,458,154
2021-04-29 2021-04-27 62.168 253,068 -7,103 0.00% 15,732,684
2021-04-14 2021-04-12 61.898 260,171 +1,479 0.00% 16,103,939
2021-04-12 2021-04-08 63.317 258,692 -1,479 0.00% 16,379,489
2021-03-24 2021-03-22 62.168 260,171 +1,479 0.00% 16,174,262
2021-03-22 2021-03-18 63.249 258,692 -1,479 0.00% 16,362,008
2021-03-11 2021-03-09 67.533 260,171 +4,328 0.00% 17,570,003
2021-03-10 2021-03-08 66.147 255,843 +866 0.00% 16,923,307
2021-03-04 2021-03-02 62.407 254,977 +1,444 0.00% 15,912,343
2021-02-25 2021-02-23 64.693 253,533 -2,262 0.00% 16,401,732
2021-02-24 2021-02-22 64.416 255,795 -289 0.00% 16,477,197
2021-02-19 2021-02-17 63.792 256,084 -288 0.00% 16,336,176
2021-02-18 2021-02-16 63.377 256,372 -1,444 0.00% 16,248,004
2021-02-01 2021-01-28 57.558 257,816 +2,310 0.00% 14,839,498
2021-01-25 2021-01-21 61.437 255,506 -2,310 0.00% 15,697,592
2021-01-05 2020-12-31 56.450 257,816 -289 0.00% 14,553,780
2021-01-04 2020-12-29 55.758 258,105 -289 0.00% 14,391,320
2020-12-30 2020-12-28 55.411 258,394 -288 0.00% 14,317,947
2020-12-29 2020-12-24 55.550 258,682 -578 0.00% 14,369,740
2020-12-28 2020-12-22 54.649 259,260 -289 0.00% 14,168,401
2020-12-21 2020-12-17 57.766 259,549 -288 0.00% 14,993,179
2020-12-18 2020-12-16 57.212 259,837 -289 0.00% 14,865,837
2020-12-16 2020-12-14 57.281 260,126 +1,444 0.00% 14,900,389
2020-12-15 2020-12-11 57.697 258,682 +2,021 0.00% 14,925,179
2020-12-14 2020-12-10 58.043 256,661 +1,155 0.00% 14,897,460
2020-12-11 2020-12-09 57.836 255,506 -289 0.00% 14,777,328
2020-12-09 2020-12-07 59.429 255,795 -577 0.00% 15,201,543
2020-12-07 2020-12-03 60.121 256,372 -289 0.00% 15,413,407
2020-12-04 2020-12-02 58.875 256,661 -578 0.00% 15,110,789
2020-12-03 2020-12-01 56.797 257,239 +1,155 0.00% 14,610,295
2020-12-02 2020-11-30 57.489 256,084 -288 0.00% 14,722,070
2020-11-30 2020-11-26 58.182 256,372 -1,444 0.00% 14,916,200
2020-11-23 2020-11-19 54.165 257,816 -289 0.00% 13,964,486
2020-11-20 2020-11-18 54.303 258,105 +1,444 0.00% 14,015,894
2020-11-19 2020-11-17 54.372 256,661 -289 0.00% 13,955,258
2020-11-18 2020-11-16 53.749 256,950 -1,732 0.00% 13,810,795
2020-11-17 2020-11-13 51.602 258,682 -289 0.00% 13,348,449
2020-11-16 2020-11-12 53.126 258,971 -578 0.00% 13,757,985
2020-11-13 2020-11-11 54.372 259,549 -4,620 0.00% 14,112,285
2020-11-12 2020-11-10 52.225 264,169 -3,176 0.00% 13,796,265
2020-11-11 2020-11-09 48.277 267,345 -289 0.00% 12,906,639
2020-11-10 2020-11-06 48.069 267,634 -577 0.00% 12,864,979
2020-11-09 2020-11-05 47.307 268,211 -7,219 0.00% 12,688,364
2020-11-06 2020-11-04 46.823 275,430 -289 0.00% 12,896,334
2020-11-05 2020-11-03 46.823 275,719 +696 0.00% 12,909,865
2020-11-04 2020-11-02 45.437 275,023 -578 0.00% 12,496,292
2020-10-29 2020-10-27 46.823 275,601 -4,620 0.00% 12,904,340
2020-10-28 2020-10-23 44.675 280,221 -289 0.00% 12,518,973
2020-10-23 2020-10-21 43.013 280,510 -288 0.00% 12,065,582
2020-10-22 2020-10-20 42.667 280,798 +1,155 0.00% 11,980,724
2020-10-21 2020-10-19 42.805 279,643 -578 0.00% 11,970,182
2020-10-15 2020-10-12 43.567 280,221 -866 0.00% 12,208,425
2020-10-14 2020-10-09 43.567 281,087 +2,192 0.00% 12,246,154
2020-10-12 2020-10-08 43.498 278,895 -413 0.00% 12,131,338
2020-10-09 2020-10-07 43.706 279,308 +866 0.00% 12,207,341
2020-10-08 2020-10-06 43.013 278,442 -578 0.00% 11,976,631
2020-10-07 2020-10-05 42.944 279,020 -288 0.00% 11,982,167
2020-09-30 2020-09-28 42.667 279,308 -7,797 0.00% 11,917,150
2020-09-29 2020-09-25 39.065 287,105 +578 0.00% 11,215,747
2020-09-28 2020-09-24 39.619 286,527 +7,219 0.00% 11,351,935
2020-09-24 2020-09-22 39.758 279,308 +2,021 0.00% 11,104,617
2020-09-23 2020-09-21 40.589 277,287 +289 0.00% 11,254,740
2020-09-22 2020-09-18 42.874 276,998 -289 0.00% 11,876,148
2020-09-16 2020-09-14 44.606 277,287 +1,155 0.00% 12,368,690
2020-09-10 2020-09-08 45.714 276,132 -289 0.00% 12,623,187
2020-09-09 2020-09-07 45.507 276,421 -577 0.00% 12,578,960
2020-09-08 2020-09-04 45.853 276,998 +7,218 0.00% 12,701,147
2020-09-02 2020-08-31 46.823 269,780 -539 0.00% 12,631,786
2020-09-01 2020-08-28 47.100 270,319 -289 0.00% 12,731,917
2020-08-27 2020-08-25 47.584 270,608 +251 0.00% 12,876,733
2020-08-25 2020-08-21 46.615 270,357 -289 0.00% 12,602,625
2020-08-24 2020-08-20 46.615 270,646 -577 0.00% 12,616,097
2020-08-21 2020-08-19 47.307 271,223 -867 0.00% 12,830,853
2020-08-19 2020-08-17 47.931 272,090 -288 0.00% 13,041,484
2020-08-18 2020-08-14 48.069 272,378 -251 0.00% 13,093,020
2020-08-17 2020-08-13 49.039 272,629 +578 0.00% 13,369,453
2020-08-14 2020-08-12 49.524 272,051 -9,944 0.00% 13,473,012
2020-08-13 2020-08-11 47.238 281,995 -38 0.00% 13,320,917
2020-08-05 2020-08-03 46.268 282,033 -3,754 0.00% 13,049,225
2020-08-03 2020-07-30 49.385 285,787 -18,721 0.00% 14,113,682
2020-07-31 2020-07-29 49.524 304,508 -578 0.00% 15,080,407
2020-07-30 2020-07-28 48.208 305,086 +18,029 0.00% 14,707,533
2020-07-14 2020-07-10 50.424 287,057 +289 0.00% 14,474,643
2020-07-13 2020-07-09 51.394 286,768 -410 0.00% 14,738,148
2020-07-09 2020-07-07 53.541 287,178 -577 0.00% 15,375,845
2020-07-08 2020-07-06 54.442 287,755 -289 0.00% 15,665,842
2020-06-30 2020-06-26 50.840 288,044 +9,352 0.00% 14,644,118
2020-06-26 2020-06-23 51.879 278,692 -289 0.00% 14,458,214
2020-06-23 2020-06-19 51.740 278,981 -288 0.00% 14,434,560
2020-06-19 2020-06-17 52.225 279,269 +866 0.00% 14,584,865
2020-06-17 2020-06-15 50.563 278,403 +562 0.00% 14,076,838
2020-06-09 2020-06-05 56.104 277,841 -3,465 0.00% 15,587,974
2020-06-05 2020-06-03 52.849 281,306 -289 0.00% 14,866,607
2020-06-03 2020-06-01 50.701 281,595 -288 0.00% 14,277,243
2020-06-02 2020-05-29 49.662 281,883 -578 0.00% 13,998,979
2020-06-01 2020-05-28 51.255 282,461 -1,155 0.00% 14,477,666
2020-05-27 2020-05-25 49.455 283,616 +289 0.00% 14,026,111
2020-05-22 2020-05-20 53.264 283,327 +289 0.00% 15,091,160
2020-05-21 2020-05-19 54.649 283,038 -289 0.00% 15,467,854
2020-05-13 2020-05-11 55.481 283,327 -289 0.00% 15,719,141
2020-05-07 2020-05-05 54.026 283,616 -577 0.00% 15,322,642
2020-05-04 2020-04-28 55.342 284,193 -289 0.00% 15,727,818
2020-04-27 2020-04-23 53.610 284,482 +3,754 0.00% 15,251,202
2020-04-15 2020-04-09 56.797 280,728 -1,733 0.00% 15,944,390
2020-04-09 2020-04-07 55.619 282,461 -7,219 0.00% 15,710,224
2020-04-08 2020-04-06 53.957 289,680 -1,443 0.00% 15,630,191
2020-04-06 2020-04-02 53.887 291,123 +1,443 0.00% 15,687,887
2020-04-03 2020-04-01 55.342 289,680 +17,614 0.00% 16,031,480
2020-04-02 2020-03-31 61.160 272,066 +1,444 0.00% 16,639,616
2020-04-01 2020-03-30 61.645 270,622 +10,684 0.00% 16,682,511
2020-03-27 2020-03-25 64.139 259,938 -10,395 0.00% 16,672,053
2020-03-26 2020-03-24 62.476 270,333 +7,218 0.00% 16,889,389
2020-03-25 2020-03-23 61.229 263,115 +1,444 0.00% 16,110,395
2020-03-23 2020-03-19 61.784 261,671 +4,909 0.00% 16,166,975
2020-03-20 2020-03-18 61.714 256,762 +17,325 0.00% 15,845,895
2020-03-17 2020-03-13 63.307 239,437 +1,732 0.00% 15,158,136
2020-03-16 2020-03-12 64.623 237,705 +1,733 0.00% 15,361,311
2020-03-13 2020-03-11 67.394 235,972 +577 0.00% 15,903,095
2020-03-12 2020-03-10 67.740 235,395 +289 0.00% 15,945,730
2020-03-10 2020-03-06 70.165 235,106 +289 0.00% 16,496,108
2020-03-06 2020-03-04 71.134 234,817 +577 0.00% 16,703,532
2020-03-05 2020-03-03 72.797 234,240 +578 0.00% 17,051,874
2020-03-03 2020-02-28 73.628 233,662 +577 0.00% 17,204,010
2020-03-02 2020-02-27 75.359 233,085 -7,218 0.00% 17,565,137
2020-02-28 2020-02-26 77.022 240,303 +7,796 0.00% 18,508,546
2020-02-27 2020-02-25 77.645 232,507 +7,219 0.00% 18,053,025
2020-02-26 2020-02-24 78.268 225,288 +2,887 0.00% 17,632,944
2020-02-21 2020-02-19 78.961 222,401 +4,909 0.00% 17,561,027
2020-02-20 2020-02-18 80.000 217,492 +866 0.00% 17,399,373
2020-02-17 2020-02-13 82.355 216,626 -289 0.00% 17,840,243
2020-02-13 2020-02-11 81.247 216,915 -1,155 0.00% 17,623,653
2020-02-12 2020-02-10 80.485 218,070 +1,677 0.00% 17,551,344
2020-02-10 2020-02-06 80.208 216,393 -867 0.00% 17,356,418
2020-02-05 2020-02-03 78.268 217,260 +578 0.00% 17,004,605
2020-02-04 2020-01-31 78.753 216,682 -578 0.00% 17,064,424
2020-01-22 2020-01-20 83.048 217,260 +2,037 0.00% 18,042,939
2020-01-21 2020-01-17 83.325 215,223 -3,176 0.00% 17,933,400
2020-01-15 2020-01-13 83.048 218,399 -289 0.00% 18,137,530
2020-01-07 2020-01-03 83.671 218,688 +1,209 0.00% 18,297,856
2020-01-03 2019-12-31 84.294 217,479 -289 0.00% 18,332,269
2020-01-02 2019-12-27 84.294 217,768 -289 0.00% 18,356,631
2019-12-27 2019-12-20 84.156 218,057 +578 0.00% 18,350,785
2019-12-18 2019-12-16 83.117 217,479 +577 0.00% 18,076,190
2019-12-17 2019-12-13 83.602 216,902 -288 0.00% 18,133,396
2019-12-09 2019-12-05 79.238 217,190 +1,732 0.00% 17,209,735
2019-12-02 2019-11-28 81.455 215,458 -1,636 0.00% 17,550,047
2019-11-27 2019-11-25 81.732 217,094 +5,390 0.00% 17,743,454
2019-11-22 2019-11-20 81.039 211,704 +7,855 0.00% 17,156,285
2019-11-20 2019-11-18 80.623 203,849 +146 0.00% 16,435,007
2019-11-18 2019-11-14 80.208 203,703 -2,887 0.00% 16,338,580
2019-11-15 2019-11-13 80.693 206,590 +7,218 0.00% 16,670,305
2019-11-13 2019-11-11 81.732 199,372 -1,303 0.00% 16,295,005
2019-11-08 2019-11-06 83.602 200,675 +1,015 0.00% 16,776,790
2019-10-31 2019-10-29 82.355 199,660 +11,550 0.00% 16,443,007
2019-10-24 2019-10-22 85.056 188,110 -289 0.00% 15,999,948
2019-10-23 2019-10-21 84.710 188,399 -14,438 0.00% 15,959,283
2019-10-16 2019-10-14 83.048 202,837 -4,331 0.00% 16,845,142
2019-10-15 2019-10-11 81.662 207,168 -7,219 0.00% 16,917,836
2019-10-10 2019-10-08 82.076 214,387 +17,134 0.00% 17,596,090
2019-10-09 2019-10-04 81.795 197,253 +7,121 0.00% 16,134,397
2019-09-26 2019-09-24 84.183 190,132 +151 0.00% 16,005,808
2019-09-19 2019-09-17 83.902 189,981 +570 0.00% 15,939,742
2019-09-13 2019-09-11 85.306 189,411 -7,122 0.00% 16,157,891
2019-09-12 2019-09-10 82.708 196,533 -285 0.00% 16,254,888
2019-09-10 2019-09-06 81.304 196,818 -569 0.00% 16,002,085
2019-09-09 2019-09-05 80.742 197,387 -570 0.00% 15,937,478
2019-09-06 2019-09-04 81.304 197,957 -7,976 0.00% 16,094,690
2019-09-03 2019-08-30 79.057 205,933 +2,849 0.00% 16,280,493
2019-09-02 2019-08-29 78.847 203,084 +1,424 0.00% 16,012,483
2019-08-21 2019-08-19 81.374 201,660 -7,122 0.00% 16,409,918
2019-08-19 2019-08-15 79.759 208,782 +285 0.00% 16,652,314
2019-08-16 2019-08-14 82.557 208,497 +1,425 0.00% 17,212,930
2019-08-15 2019-08-13 82.130 207,072 +12,626 0.00% 17,006,863
2019-08-14 2019-08-12 84.052 194,446 +1,967 0.00% 16,343,532
2019-08-13 2019-08-09 85.404 192,479 -562 0.00% 16,438,478
2019-08-12 2019-08-08 85.689 193,041 -843 0.00% 16,541,430
2019-08-08 2019-08-06 85.831 193,884 +4,497 0.00% 16,641,263
2019-08-07 2019-08-05 86.827 189,387 +1,967 0.00% 16,443,983
2019-08-06 2019-08-02 88.464 187,420 +1,405 0.00% 16,579,983
2019-07-31 2019-07-29 90.955 186,015 +1,405 0.00% 16,919,045
2019-07-29 2019-07-25 92.023 184,610 -562 0.00% 16,988,333
2019-07-26 2019-07-24 92.094 185,172 -2,248 0.00% 17,053,228
2019-07-19 2019-07-17 92.521 187,420 +1,405 0.00% 17,340,288
2019-07-17 2019-07-15 92.521 186,015 +562 0.00% 17,210,296
2019-07-16 2019-07-12 92.806 185,453 -1,967 0.00% 17,211,094
2019-07-15 2019-07-11 92.806 187,420 +281 0.00% 17,393,643
2019-07-11 2019-07-09 92.379 187,139 -281 0.00% 17,287,652
2019-07-05 2019-07-03 93.233 187,420 +392 0.00% 17,473,675
2019-07-04 2019-07-02 93.019 187,028 -281 0.00% 17,397,195
2019-06-25 2019-06-21 92.023 187,309 +281 0.00% 17,236,702
2019-06-24 2019-06-20 92.806 187,028 +281 0.00% 17,357,263
2019-06-19 2019-06-17 91.382 186,747 -281 0.00% 17,065,369
2019-06-18 2019-06-14 90.813 187,028 -7,025 0.00% 16,984,561
2019-06-17 2019-06-13 91.525 194,053 -281 0.00% 17,760,629
2019-06-13 2019-06-11 93.162 194,334 +8,431 0.00% 18,104,455
2019-06-11 2019-06-06 91.525 185,903 -2,249 0.00% 17,014,703
2019-05-31 2019-05-29 92.308 188,152 +562 0.00% 17,367,841
2019-05-30 2019-05-28 93.162 187,590 -281 0.00% 17,476,173
2019-05-17 2019-05-15 96.066 187,871 +843 0.00% 18,048,023
2019-05-16 2019-05-14 95.490 187,028 +2,191 0.00% 17,859,291
2019-05-14 2019-05-09 95.706 184,837 +556 0.00% 17,690,005
2019-05-09 2019-05-07 98.947 184,281 -1,389 0.00% 18,233,975
2019-05-08 2019-05-06 98.082 185,670 +1,389 0.00% 18,210,963
2019-04-26 2019-04-24 96.786 184,281 +1,388 0.00% 17,835,853
2019-04-23 2019-04-17 97.722 182,893 -1,388 0.00% 17,872,734
2019-04-16 2019-04-12 96.354 184,281 -556 0.00% 17,756,229
2019-04-15 2019-04-11 95.922 184,837 +1,389 0.00% 17,729,937
2019-04-11 2019-04-09 96.498 183,448 -2,777 0.00% 17,702,387
2019-04-10 2019-04-08 96.066 186,225 -2,778 0.00% 17,889,898
2019-04-09 2019-04-04 95.778 189,003 -1,111 0.00% 18,102,327
2019-04-08 2019-04-03 95.634 190,114 -4,739 0.00% 18,181,354
2019-03-28 2019-03-26 92.033 194,853 +555 0.00% 17,932,961
2019-03-25 2019-03-21 93.330 194,298 -1,388 0.00% 18,133,740
2019-03-22 2019-03-20 93.690 195,686 +2,777 0.00% 18,333,742
2019-03-21 2019-03-19 94.122 192,909 -2,777 0.00% 18,156,918
2019-03-13 2019-03-11 92.825 195,686 +1,388 0.00% 18,164,637
2019-03-12 2019-03-08 92.537 194,298 +556 0.00% 17,979,827
2019-03-11 2019-03-07 93.402 193,742 -1,389 0.00% 18,095,801
2019-03-08 2019-03-06 93.185 195,131 -277 0.00% 18,183,380
2019-02-28 2019-02-26 92.105 195,408 +1,110 0.00% 17,998,112
2019-02-22 2019-02-20 97.564 194,298 +556 0.00% 18,956,503
2019-02-21 2019-02-19 97.712 193,742 +7,542 0.00% 18,930,875
2019-02-19 2019-02-15 98.007 186,200 +541 0.00% 18,248,941
2019-02-11 2019-02-04 97.416 185,659 +2,708 0.00% 18,086,222
2019-02-08 2019-01-31 98.524 182,951 -1,354 0.00% 18,025,100
2019-02-01 2019-01-30 97.933 184,305 -1,354 0.00% 18,049,605
2019-01-30 2019-01-28 97.269 185,659 +542 0.00% 18,058,798
2019-01-15 2019-01-11 96.604 185,117 -813 0.00% 17,883,030
2019-01-11 2019-01-09 96.752 185,930 -1,353 0.00% 17,989,034
2019-01-10 2019-01-08 95.644 187,283 +767 0.00% 17,912,458
2019-01-04 2019-01-02 93.502 186,516 +541 0.00% 17,439,614
2019-01-03 2018-12-31 95.718 185,975 -1,895 0.00% 17,801,092
2018-12-20 2018-12-18 94.241 187,870 +541 0.00% 17,704,969
2018-12-19 2018-12-17 94.905 187,329 +1,354 0.00% 17,778,504
2018-12-14 2018-12-12 94.536 185,975 +1,896 0.00% 17,581,325
2018-12-10 2018-12-06 95.939 184,079 +1,354 0.00% 17,660,397
2018-12-07 2018-12-05 97.933 182,725 +2,708 0.00% 17,894,871
2018-12-05 2018-12-03 100.740 180,017 -2,708 0.00% 18,134,891
2018-11-30 2018-11-28 99.927 182,725 -1,354 0.00% 18,259,246
2018-11-28 2018-11-26 98.746 184,079 -4,062 0.00% 18,177,021
2018-11-27 2018-11-23 97.342 188,141 -1,354 0.00% 18,314,114
2018-11-21 2018-11-19 97.564 189,495 +125 0.00% 18,487,902
2018-11-13 2018-11-09 95.496 189,370 -9,591 0.00% 18,084,095
2018-11-06 2018-11-02 98.081 198,961 +542 0.00% 19,514,305
2018-11-05 2018-11-01 96.087 198,419 -1,354 0.00% 19,065,475
2018-11-01 2018-10-30 93.280 199,773 -1,354 0.00% 18,634,906
2018-10-31 2018-10-29 93.871 201,127 -2,167 0.00% 18,880,044
2018-10-30 2018-10-26 89.366 203,294 +2,438 0.00% 18,167,576
2018-10-29 2018-10-25 90.178 200,856 -12,728 0.00% 18,112,881
2018-10-25 2018-10-23 92.173 213,584 +2,708 0.00% 19,686,584
2018-10-23 2018-10-19 94.314 210,876 +1,625 0.00% 19,888,641
2018-10-22 2018-10-18 95.348 209,251 +35,203 0.00% 19,951,743
2018-10-19 2018-10-16 95.718 174,048 +1,354 0.00% 16,659,467
2018-10-18 2018-10-15 95.644 172,694 +271 0.00% 16,517,111
2018-10-15 2018-10-11 97.564 172,423 +1,354 0.00% 16,822,289
2018-10-11 2018-10-09 101.090 171,069 +1,967 0.00% 17,293,302
2018-10-08 2018-10-04 101.687 169,102 +1,338 0.00% 17,195,535
2018-09-27 2018-09-24 103.032 167,764 +113 0.00% 17,285,098
2018-09-26 2018-09-21 104.228 167,651 -1,339 0.00% 17,473,873
2018-09-18 2018-09-14 101.463 168,990 -1,338 0.00% 17,146,267
2018-09-17 2018-09-13 100.940 170,328 -1,339 0.00% 17,192,943
2018-09-12 2018-09-10 99.147 171,667 +1,607 0.00% 17,020,274
2018-09-11 2018-09-07 100.417 170,060 +1,338 0.00% 17,076,948
2018-09-10 2018-09-06 100.865 168,722 -6,692 0.00% 17,018,227
2018-09-07 2018-09-05 101.314 175,414 +1,606 0.00% 17,771,855
2018-09-05 2018-09-03 102.136 173,808 +268 0.00% 17,751,992
2018-09-04 2018-08-31 102.883 173,540 -268 0.00% 17,854,280
2018-08-29 2018-08-27 104.751 173,808 +803 0.00% 18,206,505
2018-08-28 2018-08-24 103.705 173,005 +2,409 0.00% 17,941,425
2018-08-27 2018-08-23 104.078 170,596 +268 0.00% 17,755,331
2018-08-22 2018-08-20 105.423 170,328 -6,692 0.00% 17,956,508
2018-08-20 2018-08-16 104.825 177,020 +1,338 0.00% 18,556,191
2018-08-17 2018-08-15 108.103 175,682 +2,677 0.00% 18,991,740
2018-08-16 2018-08-14 109.312 173,005 +2,427 0.00% 18,911,460
2018-08-15 2018-08-13 108.934 170,578 -530 0.00% 18,581,730
2018-08-06 2018-08-02 109.992 171,108 +530 0.00% 18,820,431
2018-07-20 2018-07-18 109.689 170,578 +265 0.00% 18,710,591
2018-07-13 2018-07-11 110.218 170,313 +264 0.00% 18,771,585
2018-07-09 2018-07-05 109.538 170,049 -1,059 0.00% 18,626,873
2018-07-05 2018-07-03 109.312 171,108 +100 0.00% 18,704,095
2018-07-04 2018-06-29 111.200 171,008 +1,059 0.00% 19,016,128
2018-06-29 2018-06-27 109.538 169,949 +1,324 0.00% 18,615,919
2018-06-28 2018-06-26 111.049 168,625 +794 0.00% 18,725,661
2018-06-26 2018-06-22 112.409 167,831 +530 0.00% 18,865,702
2018-06-22 2018-06-20 113.618 167,301 -530 0.00% 19,008,342
2018-06-21 2018-06-19 112.711 167,831 +530 0.00% 18,916,417
2018-06-14 2018-06-12 115.959 167,301 +1,323 0.00% 19,400,136
2018-06-11 2018-06-07 116.715 165,978 -2,647 0.00% 19,372,108
2018-06-01 2018-05-30 113.240 168,625 +2,647 0.00% 19,095,079
2018-05-24 2018-05-21 117.546 165,978 -264 0.00% 19,510,032
2018-05-17 2018-05-15 118.969 166,242 +1,671 0.00% 19,777,614
2018-05-16 2018-05-14 119.656 164,571 -2,096 0.00% 19,691,844
2018-05-15 2018-05-11 118.358 166,667 -787 0.00% 19,726,427
2018-05-08 2018-05-04 114.390 167,454 +1,311 0.00% 19,155,089
2018-05-07 2018-05-03 118.587 166,143 +2,096 0.00% 19,702,443
2018-05-03 2018-04-30 120.113 164,047 -1,310 0.00% 19,704,256
2018-04-23 2018-04-19 116.451 165,357 -1,048 0.00% 19,255,914
2018-04-20 2018-04-18 115.459 166,405 -1,049 0.00% 19,212,874
2018-04-19 2018-04-17 115.153 167,454 +1,049 0.00% 19,282,875
2018-04-09 2018-04-04 110.498 166,405 +262 0.00% 18,387,469
2018-04-06 2018-04-03 112.253 166,143 +1,249 0.00% 18,650,125
2018-03-29 2018-03-27 114.619 164,894 -1,311 0.00% 18,900,000
2018-03-28 2018-03-26 114.466 166,205 +524 0.00% 19,024,899
2018-03-27 2018-03-23 113.932 165,681 +525 0.00% 18,876,416
2018-03-26 2018-03-22 116.451 165,156 +2,620 0.00% 19,232,508
2018-03-22 2018-03-20 117.443 162,536 +1,311 0.00% 19,088,650
2018-03-20 2018-03-16 117.443 161,225 -1,573 0.00% 18,934,683
2018-03-16 2018-03-14 116.756 162,798 +787 0.00% 19,007,610
2018-03-06 2018-03-02 117.824 162,011 +262 0.00% 19,088,809
2018-03-05 2018-03-01 118.893 161,749 +1,048 0.00% 19,230,744
2018-03-01 2018-02-27 119.961 160,701 +524 0.00% 19,277,830
2018-02-28 2018-02-26 121.411 160,177 +1,049 0.00% 19,447,212
2018-02-23 2018-02-21 127.105 159,128 +786 0.00% 20,226,028
2018-02-22 2018-02-20 126.093 158,342 +12,441 0.00% 19,965,805
2018-02-08 2018-02-06 124.769 145,901 -1,284 0.00% 18,203,908
2018-01-31 2018-01-29 132.479 147,185 +1,284 0.00% 19,498,972
2018-01-30 2018-01-26 133.492 145,901 -6,163 0.00% 19,476,590
2018-01-29 2018-01-25 133.180 152,064 +770 0.00% 20,251,927
2018-01-26 2018-01-24 133.725 151,294 -513 0.00% 20,231,861
2018-01-25 2018-01-23 133.492 151,807 -514 0.00% 20,264,993
2018-01-24 2018-01-22 132.401 152,321 +1,070 0.00% 20,167,522
2018-01-22 2018-01-18 133.102 151,251 -257 0.00% 20,131,872
2018-01-18 2018-01-16 132.090 151,508 +745 0.00% 20,012,680
2018-01-17 2018-01-15 131.000 150,763 -22 0.00% 19,749,887
2018-01-11 2018-01-09 126.093 150,785 +513 0.00% 19,012,920
2018-01-04 2018-01-02 126.638 150,272 -770 0.00% 19,030,160
2018-01-02 2017-12-28 124.613 151,042 +770 0.00% 18,821,817
2017-12-28 2017-12-22 124.613 150,272 -513 0.00% 18,725,865
2017-12-19 2017-12-15 122.355 150,785 +770 0.00% 18,449,227
2017-12-18 2017-12-14 123.912 150,015 -514 0.00% 18,588,687
2017-12-12 2017-12-08 119.629 150,529 +6,934 0.00% 18,007,575
2017-12-05 2017-12-01 121.342 143,595 +513 0.00% 17,424,110
2017-12-04 2017-11-30 121.498 143,082 -2,182 0.00% 17,384,149
2017-11-29 2017-11-27 119.629 145,264 +898 0.00% 17,377,730
2017-11-28 2017-11-24 118.850 144,366 +514 0.00% 17,157,867
2017-11-24 2017-11-22 119.862 143,852 -3,338 0.00% 17,242,426
2017-11-22 2017-11-20 116.981 147,190 +294 0.00% 17,218,372
2017-11-09 2017-11-07 118.071 146,896 +514 0.00% 17,344,150
2017-11-08 2017-11-06 117.292 146,382 +514 0.00% 17,169,454
2017-11-07 2017-11-03 117.759 145,868 +513 0.00% 17,177,330
2017-11-06 2017-11-02 118.149 145,355 +257 0.00% 17,173,523
2017-11-03 2017-11-01 119.395 145,098 +1,284 0.00% 17,323,970
2017-10-30 2017-10-26 119.784 143,814 +514 0.00% 17,226,670
2017-10-12 2017-10-10 123.667 143,300 +1,430 0.00% 17,721,517
2017-09-25 2017-09-21 120.599 141,870 -1,817 0.00% 17,109,404
2017-09-20 2017-09-18 119.812 143,687 +302 0.00% 17,215,496
2017-09-08 2017-09-06 117.295 143,385 -1,271 0.00% 16,818,355
2017-08-31 2017-08-29 117.688 144,656 -763 0.00% 17,024,337
2017-08-24 2017-08-21 116.036 145,419 -1,271 0.00% 16,873,895
2017-08-22 2017-08-18 116.115 146,690 +763 0.00% 17,032,917
2017-08-15 2017-08-11 117.610 145,927 +4,322 0.00% 17,162,439
2017-08-09 2017-08-07 123.274 141,605 -1,271 0.00% 17,456,201
2017-08-08 2017-08-04 123.510 142,876 -509 0.00% 17,646,602
2017-08-03 2017-08-01 125.294 143,385 +909 0.00% 17,965,315
2017-08-02 2017-07-31 124.659 142,476 -756 0.00% 17,760,864
2017-08-01 2017-07-28 121.481 143,232 -251 0.00% 17,399,909
2017-07-27 2017-07-25 121.878 143,483 +755 0.00% 17,487,400
2017-07-14 2017-07-12 118.700 142,728 +755 0.00% 16,941,786
2017-07-13 2017-07-11 119.256 141,973 -1,762 0.00% 16,931,127
2017-07-12 2017-07-10 118.541 143,735 +2,517 0.00% 17,038,477
2017-07-07 2017-07-05 116.952 141,218 -1,258 0.00% 16,515,712
2017-07-06 2017-07-04 116.475 142,476 +251 0.00% 16,594,918
2017-07-05 2017-07-03 116.872 142,225 +399 0.00% 16,622,182
2017-07-04 2017-06-30 115.442 141,826 -1,259 0.00% 16,372,722
2017-07-03 2017-06-29 115.681 143,085 -11,328 0.00% 16,552,169
2017-06-08 2017-06-06 109.245 154,413 -251 0.00% 16,868,870
2017-05-22 2017-05-18 107.100 154,664 +3,775 0.00% 16,564,509
2017-05-18 2017-05-16 110.901 150,889 +966 0.00% 16,733,766
2017-05-17 2017-05-15 110.660 149,923 -248 0.00% 16,590,491
2017-05-15 2017-05-11 109.214 150,171 -4,978 0.00% 16,400,706
2017-05-11 2017-05-09 107.928 155,149 -746 0.00% 16,744,879
2017-05-10 2017-05-08 107.365 155,895 -249 0.00% 16,737,696
2017-05-09 2017-05-05 106.883 156,144 -249 0.00% 16,689,140
2017-05-08 2017-05-04 106.642 156,393 -1,245 0.00% 16,678,050
2017-05-02 2017-04-27 103.508 157,638 -1,244 0.00% 16,316,755
2017-04-28 2017-04-26 103.026 158,882 -995 0.00% 16,368,910
2017-04-21 2017-04-19 99.811 159,877 +1,991 0.00% 15,957,491
2017-04-20 2017-04-18 100.293 157,886 +995 0.00% 15,834,897
2017-04-11 2017-04-07 101.659 156,891 +747 0.00% 15,949,445
2017-04-06 2017-04-03 101.981 156,144 +1,021 0.00% 15,923,699
2017-03-14 2017-03-10 101.258 155,123 -746 0.00% 15,707,381
2017-03-08 2017-03-06 101.579 155,869 -1,494 0.00% 15,833,023
2017-03-06 2017-03-02 102.142 157,363 +747 0.00% 16,073,306
2017-03-01 2017-02-27 101.258 156,616 +3,982 0.00% 15,858,558
2017-02-27 2017-02-23 102.945 152,634 +1,244 0.00% 15,712,940
2017-02-24 2017-02-22 107.884 151,390 -249 0.00% 16,332,540
2017-02-23 2017-02-21 108.049 151,639 -5,442 0.00% 16,384,398
2017-02-22 2017-02-20 113.735 157,081 -829 0.00% 17,865,684
2017-02-21 2017-02-17 112.582 157,910 -3,236 0.00% 17,777,768
2017-02-15 2017-02-13 110.274 161,146 -970 0.00% 17,770,209
2017-02-14 2017-02-10 110.521 162,116 -6,067 0.00% 17,917,258
2017-02-08 2017-02-06 109.367 168,183 -243 0.00% 18,393,734
2017-02-07 2017-02-03 108.461 168,426 +6,067 0.00% 18,267,618
2017-02-02 2017-01-27 110.027 162,359 -971 0.00% 17,863,828
2017-02-01 2017-01-25 107.966 163,330 -728 0.00% 17,634,135
2017-01-26 2017-01-24 106.400 164,058 -728 0.00% 17,455,832
2017-01-20 2017-01-18 106.648 164,786 +6,795 0.00% 17,574,035
2017-01-12 2017-01-10 104.422 157,991 +485 0.00% 16,497,793
2017-01-10 2017-01-06 105.082 157,506 -728 0.00% 16,550,998
2017-01-09 2017-01-05 105.329 158,234 -970 0.00% 16,666,621
2016-12-28 2016-12-22 103.104 159,204 -243 0.00% 16,414,520
2016-12-23 2016-12-21 104.010 159,447 +971 0.00% 16,584,126
2016-12-15 2016-12-13 105.329 158,476 +485 0.00% 16,692,110
2016-12-13 2016-12-09 108.378 157,991 -971 0.00% 17,122,808
2016-12-12 2016-12-08 107.719 158,962 -485 0.00% 17,123,234
2016-12-09 2016-12-07 107.966 159,447 -6,067 0.00% 17,214,901
2016-12-08 2016-12-06 104.505 165,514 -4,853 0.00% 17,297,004
2016-12-06 2016-12-02 100.796 170,367 +523 0.00% 17,172,314
2016-12-01 2016-11-29 99.889 169,844 +4,854 0.00% 16,965,620
2016-11-24 2016-11-22 101.703 164,990 -7,280 0.00% 16,779,912
2016-11-21 2016-11-17 99.560 172,270 +728 0.00% 17,151,159
2016-11-17 2016-11-15 101.538 171,542 -243 0.00% 17,417,991
2016-11-15 2016-11-11 100.796 171,785 -485 0.00% 17,315,243
2016-11-14 2016-11-10 98.900 172,270 -486 0.00% 17,037,575
2016-11-11 2016-11-09 95.604 172,756 +668 0.00% 16,516,120
2016-11-08 2016-11-04 94.697 172,088 +1,031 0.00% 16,296,244
2016-11-02 2016-10-31 96.181 171,057 -243 0.00% 16,452,375
2016-10-26 2016-10-24 97.911 171,300 -1,213 0.00% 16,772,226
2016-10-20 2016-10-18 98.546 172,513 +2,266 0.00% 17,000,532
2016-10-05 2016-10-03 96.960 170,247 -5,987 0.00% 16,507,084
2016-10-04 2016-09-30 95.456 176,234 +5,987 0.00% 16,822,658
2016-09-28 2016-09-26 95.790 170,247 +536 0.00% 16,308,032
2016-09-26 2016-09-22 97.795 169,711 +240 0.00% 16,596,846
2016-09-20 2016-09-15 97.461 169,471 -2,874 0.00% 16,516,763
2016-09-19 2016-09-14 95.874 172,345 +2,874 0.00% 16,523,394
2016-09-15 2016-09-13 96.876 169,471 -240 0.00% 16,417,690
2016-09-12 2016-09-08 99.047 169,711 +479 0.00% 16,809,444
2016-09-09 2016-09-07 98.630 169,232 -239 0.00% 16,691,335
2016-09-07 2016-09-05 100.133 169,471 -719 0.00% 16,969,664
2016-09-06 2016-09-02 98.546 170,190 -1,197 0.00% 16,771,609
2016-09-05 2016-09-01 98.713 171,387 -479 0.00% 16,918,195
2016-09-02 2016-08-31 96.041 171,866 -2,874 0.00% 16,506,177
2016-08-30 2016-08-26 93.369 174,740 +1,198 0.00% 16,315,215
2016-08-23 2016-08-19 91.698 173,542 -240 0.00% 15,913,497
2016-08-19 2016-08-17 91.197 173,782 -479 0.00% 15,848,425
2016-08-18 2016-08-16 90.529 174,261 -479 0.00% 15,775,683
2016-08-17 2016-08-15 91.114 174,740 +1,437 0.00% 15,921,199
2016-08-15 2016-08-11 90.696 173,303 +2,395 0.00% 15,717,902
2016-08-12 2016-08-10 92.762 170,908 +2,874 0.00% 15,853,778
2016-08-11 2016-08-09 92.084 168,034 +2,381 0.00% 15,473,301
2016-08-10 2016-08-08 92.338 165,653 -1,181 0.00% 15,296,148
2016-08-09 2016-08-05 90.644 166,834 +472 0.00% 15,122,536
2016-08-08 2016-08-04 89.797 166,362 -17,942 0.00% 14,938,819
2016-08-05 2016-08-03 87.425 184,304 -2,125 0.00% 16,112,789
2016-08-04 2016-08-01 86.070 186,429 -12,277 0.00% 16,045,877
2016-08-03 2016-07-29 85.646 198,706 +1,181 0.00% 17,018,388
2016-07-25 2016-07-21 85.477 197,525 -1,712 0.00% 16,883,773
2016-07-21 2016-07-19 83.867 199,237 +1,003 0.00% 16,709,423
2016-07-20 2016-07-18 84.291 198,234 -472 0.00% 16,709,271
2016-07-19 2016-07-15 84.036 198,706 -5,902 0.00% 16,698,556
2016-07-18 2016-07-14 83.528 204,608 -944 0.00% 17,090,541
2016-07-15 2016-07-13 82.427 205,552 -2,322 0.00% 16,943,020
2016-07-14 2016-07-12 82.003 207,874 -59,494 0.00% 17,046,366
2016-07-13 2016-07-11 80.648 267,368 -5,430 0.00% 21,562,676
2016-07-08 2016-07-06 79.293 272,798 +63,744 0.00% 21,630,836
2016-07-06 2016-07-04 81.580 209,054 -3,277 0.00% 17,054,581
2016-07-05 2016-06-30 80.224 212,331 -59,022 0.00% 17,034,118
2016-07-04 2016-06-29 79.547 271,353 -708 0.00% 21,585,221
2016-06-29 2016-06-27 79.038 272,061 +59,022 0.00% 21,503,255
2016-06-28 2016-06-24 80.394 213,039 +16,054 0.00% 17,127,012
2016-06-27 2016-06-23 86.070 196,985 -1,181 0.00% 16,954,428
2016-06-24 2016-06-22 85.222 198,166 -2,361 0.00% 16,888,201
2016-06-21 2016-06-17 80.817 200,527 -1,180 0.00% 16,206,062
2016-06-20 2016-06-16 78.615 201,707 +6,138 0.00% 15,857,153
2016-06-16 2016-06-14 80.055 195,569 -1,180 0.00% 15,656,263
2016-06-15 2016-06-13 81.156 196,749 -236 0.00% 15,967,404
2016-06-14 2016-06-10 83.613 196,985 -3,030 0.00% 16,470,492
2016-06-08 2016-06-06 84.884 200,015 +472 0.00% 16,978,001
2016-06-07 2016-06-03 86.070 199,543 -6,709 0.00% 17,174,594
2016-06-06 2016-06-02 85.561 206,252 +1,181 0.00% 17,647,200
2016-06-02 2016-05-31 86.747 205,071 -709 0.00% 17,789,366
2016-06-01 2016-05-30 86.070 205,780 -472 0.00% 17,711,410
2016-05-31 2016-05-27 86.154 206,252 -1,652 0.00% 17,769,508
2016-05-30 2016-05-26 86.154 207,904 -1,889 0.00% 17,911,835
2016-05-20 2016-05-18 83.508 209,793 +2,361 0.00% 17,519,495
2016-05-19 2016-05-17 84.714 207,432 -17,126 0.00% 17,572,345
2016-05-18 2016-05-16 82.561 224,558 -464 0.00% 18,539,841
2016-05-17 2016-05-13 81.442 225,022 +697 0.00% 18,326,308
2016-05-12 2016-05-10 83.939 224,325 +464 0.00% 18,829,603
2016-05-11 2016-05-09 83.336 223,861 +1,859 0.00% 18,655,748
2016-05-10 2016-05-06 83.250 222,002 -8,964 0.00% 18,481,713
2016-05-09 2016-05-05 85.144 230,966 +465 0.00% 19,665,419
2016-05-06 2016-05-04 86.349 230,501 -3,485 0.00% 19,903,645
2016-05-05 2016-05-03 88.674 233,986 +2,323 0.00% 20,748,465
2016-05-04 2016-04-29 89.191 231,663 +3,020 0.00% 20,662,140
2016-05-03 2016-04-28 89.879 228,643 +1,162 0.00% 20,550,258
2016-04-25 2016-04-21 91.085 227,481 -3,020 0.00% 20,719,996
2016-04-21 2016-04-19 87.383 230,501 -60,885 0.00% 20,141,774
2016-04-20 2016-04-18 84.283 291,386 +4,009 0.00% 24,558,975
2016-04-19 2016-04-15 84.886 287,377 -2,323 0.00% 24,394,268
2016-04-18 2016-04-14 84.369 289,700 -3,950 0.00% 24,441,814
2016-04-15 2016-04-13 82.734 293,650 +49,463 0.00% 24,294,740
2016-04-13 2016-04-11 79.548 244,187 +3,020 0.00% 19,424,658
2016-04-12 2016-04-08 79.204 241,167 +232 0.00% 19,101,372
2016-04-11 2016-04-07 78.860 240,935 +8,131 0.00% 19,000,028
2016-04-08 2016-04-06 79.118 232,804 +1,162 0.00% 18,418,948
2016-04-07 2016-04-05 80.495 231,642 +3,949 0.00% 18,646,090
2016-04-05 2016-03-31 83.336 227,693 +465 0.00% 18,975,093
2016-03-31 2016-03-29 83.681 227,228 +2,323 0.00% 19,014,590
2016-03-24 2016-03-22 86.091 224,905 -4,995 0.00% 19,362,346
2016-03-09 2016-03-07 85.489 229,900 -3,020 0.00% 19,653,825
2016-03-04 2016-03-02 90.538 232,920 -1,161 0.00% 21,088,107
2016-03-03 2016-03-01 89.026 234,081 +7,490 0.00% 20,839,307
2016-03-01 2016-02-26 88.137 226,591 -1,799 0.00% 19,970,979
2016-02-29 2016-02-25 84.935 228,390 +3,373 0.00% 19,398,292
2016-02-26 2016-02-24 86.625 225,017 -899 0.00% 19,492,042
2016-02-25 2016-02-23 87.425 225,916 +225 0.00% 19,750,748
2016-02-24 2016-02-22 87.425 225,691 -7,924 0.00% 19,731,077
2016-02-23 2016-02-19 89.382 233,615 -675 0.00% 20,880,929
2016-02-22 2016-02-18 90.627 234,290 -2,248 0.00% 21,232,981
2016-02-17 2016-02-15 89.382 236,538 +74 0.00% 21,142,193
2016-02-16 2016-02-12 85.558 236,464 +9,423 0.00% 20,231,270
2016-02-15 2016-02-11 88.048 227,041 +5,622 0.00% 19,990,448
2016-02-12 2016-02-05 93.117 221,419 +450 0.00% 20,617,908
2016-01-26 2016-01-22 94.007 220,969 -8,770 0.00% 20,772,529
2016-01-25 2016-01-21 92.317 229,739 +3,373 0.00% 21,208,752
2016-01-22 2016-01-20 94.540 226,366 +450 0.00% 21,400,676
2016-01-21 2016-01-19 96.853 225,916 +1,799 0.00% 21,880,534
2016-01-20 2016-01-18 96.675 224,117 +3,598 0.00% 21,666,431
2016-01-19 2016-01-15 99.787 220,519 -1,350 0.00% 22,005,027
2016-01-18 2016-01-14 100.143 221,869 +3,598 0.00% 22,218,670
2016-01-14 2016-01-12 100.499 218,271 +450 0.00% 21,936,004
2016-01-13 2016-01-11 100.232 217,821 +1,799 0.00% 21,832,663
2016-01-12 2016-01-08 102.100 216,022 -674 0.00% 22,055,805
2016-01-11 2016-01-07 101.922 216,696 +8,770 0.00% 22,086,076
2016-01-08 2016-01-06 105.390 207,926 +5,172 0.00% 21,913,421
2016-01-07 2016-01-05 106.547 202,754 +1,349 0.00% 21,602,762
2016-01-06 2016-01-04 107.436 201,405 +11,469 0.00% 21,638,155
2016-01-04 2015-12-29 110.816 189,936 -2,698 0.00% 21,047,881
2015-12-21 2015-12-17 109.926 192,634 -2,699 0.00% 21,175,538
2015-12-18 2015-12-16 106.902 195,333 -2,249 0.00% 20,881,569
2015-12-17 2015-12-15 104.768 197,582 +2,699 0.00% 20,700,256
2015-12-16 2015-12-14 105.746 194,883 +3,598 0.00% 20,608,143
2015-12-15 2015-12-11 106.813 191,285 +3,373 0.00% 20,431,816
2015-12-14 2015-12-10 107.347 187,912 -2,249 0.00% 20,171,808
2015-12-11 2015-12-09 107.169 190,161 +3,373 0.00% 20,379,407
2015-12-10 2015-12-08 108.236 186,788 +2,249 0.00% 20,217,274
2015-12-08 2015-12-04 109.393 184,539 +1,414 0.00% 20,187,211
2015-12-07 2015-12-03 111.260 183,125 +2,248 0.00% 20,374,548
2015-12-04 2015-12-02 111.794 180,877 -2,698 0.00% 20,220,955
2015-12-01 2015-11-27 110.282 183,575 +450 0.00% 20,245,022
2015-11-30 2015-11-26 110.727 183,125 -1,627 0.00% 20,276,829
2015-11-27 2015-11-25 110.193 184,752 +2,248 0.00% 20,358,393
2015-11-26 2015-11-24 110.994 182,504 +1,125 0.00% 20,256,761
2015-11-24 2015-11-20 111.972 181,379 -4,273 0.00% 20,309,338
2015-11-23 2015-11-19 110.371 185,652 -450 0.00% 20,490,590
2015-11-18 2015-11-16 107.436 186,102 +450 0.00% 19,994,061
2015-11-17 2015-11-13 108.592 185,652 +2,249 0.00% 20,160,362
2015-11-16 2015-11-12 111.349 183,403 -2,249 0.00% 20,421,790
2015-11-13 2015-11-11 109.926 185,652 +2,249 0.00% 20,408,033
2015-11-12 2015-11-10 110.104 183,403 +450 0.00% 20,193,431
2015-11-11 2015-11-09 110.015 182,953 -1,125 0.00% 20,127,613
2015-11-10 2015-11-06 108.325 184,078 +3,373 0.00% 19,940,324
2015-11-09 2015-11-05 110.193 180,705 -3,823 0.00% 19,912,442
2015-11-05 2015-11-03 107.614 184,528 +1,575 0.00% 19,857,780
2015-11-04 2015-11-02 107.258 182,953 +2,023 0.00% 19,623,202
2015-10-30 2015-10-28 108.236 180,930 +1,125 0.00% 19,583,224
2015-10-26 2015-10-22 107.970 179,805 +1,124 0.00% 19,413,484
2015-10-23 2015-10-20 112.211 178,681 -31,287 0.00% 20,050,062
2015-10-22 2015-10-19 112.662 209,968 +2,612 0.00% 23,655,369
2015-10-16 2015-10-14 111.041 207,356 +33,563 0.00% 23,024,965
2015-10-15 2015-10-13 112.031 173,793 +2,221 0.00% 19,470,270
2015-10-14 2015-10-12 113.923 171,572 -222 0.00% 19,545,926
2015-10-13 2015-10-09 112.842 171,794 -4,220 0.00% 19,385,561
2015-10-12 2015-10-08 112.211 176,014 -222 0.00% 19,750,794
2015-10-09 2015-10-07 111.761 176,236 -444 0.00% 19,696,348
2015-10-07 2015-10-05 109.240 176,680 -5,552 0.00% 19,300,453
2015-10-06 2015-10-02 106.898 182,232 -5,572 0.00% 19,480,256
2015-10-02 2015-09-29 102.755 187,804 +4,017 0.00% 19,297,888
2015-09-30 2015-09-25 105.817 183,787 +1,999 0.00% 19,447,866
2015-09-25 2015-09-23 106.268 181,788 +9,772 0.00% 19,318,194
2015-09-23 2015-09-21 107.889 172,016 +4,441 0.00% 18,558,589
2015-09-22 2015-09-18 108.519 167,575 +444 0.00% 18,185,095
2015-09-17 2015-09-15 108.249 167,131 -2,220 0.00% 18,091,759
2015-09-16 2015-09-14 109.510 169,351 +1,110 0.00% 18,545,590
2015-09-15 2015-09-11 108.879 168,241 +222 0.00% 18,317,974
2015-09-11 2015-09-09 112.031 168,019 +222 0.00% 18,823,400
2015-09-10 2015-09-08 108.249 167,797 -1,110 0.00% 18,163,852
2015-09-09 2015-09-07 104.827 168,907 +2,887 0.00% 17,705,978
2015-09-07 2015-09-02 106.988 166,020 +2,887 0.00% 17,762,175
2015-09-04 2015-09-01 108.969 163,133 +1,110 0.00% 17,776,510
2015-09-01 2015-08-28 110.140 162,023 +444 0.00% 17,845,241
2015-08-31 2015-08-27 110.681 161,579 +889 0.00% 17,883,648
2015-08-28 2015-08-26 109.150 160,690 -5,552 0.00% 17,539,240
2015-08-27 2015-08-25 111.131 166,242 +8,883 0.00% 18,474,607
2015-08-26 2015-08-24 111.851 157,359 +1,777 0.00% 17,600,803
2015-08-25 2015-08-21 116.894 155,582 +3,331 0.00% 18,186,677
2015-08-24 2015-08-20 117.705 152,251 +1,554 0.00% 17,920,703
2015-08-21 2015-08-19 119.596 150,697 +222 0.00% 18,022,788
2015-08-19 2015-08-17 121.848 150,475 +3,110 0.00% 18,335,023
2015-08-14 2015-08-12 125.061 147,365 -1,333 0.00% 18,429,549
2015-08-13 2015-08-11 127.702 148,698 +1,679 0.00% 18,989,038
2015-08-12 2015-08-10 127.338 147,019 +1,098 0.00% 18,721,061
2015-08-05 2015-08-03 129.433 145,921 -659 0.00% 18,886,944
2015-07-23 2015-07-21 129.068 146,580 +439 0.00% 18,918,835
2015-07-20 2015-07-16 127.338 146,141 -2,196 0.00% 18,609,258
2015-07-16 2015-07-14 124.878 148,337 +220 0.00% 18,524,085
2015-07-15 2015-07-13 125.789 148,117 -4,431 0.00% 18,631,525
2015-07-10 2015-07-08 119.778 152,548 +7,505 0.00% 18,271,832
2015-07-08 2015-07-06 123.694 145,043 +3,767 0.00% 17,940,988
2015-07-07 2015-07-03 126.700 141,276 -1,098 0.00% 17,899,683
2015-07-06 2015-07-02 126.700 142,374 +1,317 0.00% 18,038,800
2015-07-03 2015-06-30 127.793 141,057 +1,537 0.00% 18,026,115
2015-07-02 2015-06-29 127.975 139,520 +220 0.00% 17,855,113
2015-06-30 2015-06-26 131.072 139,300 +219 0.00% 18,258,359
2015-06-24 2015-06-22 133.805 139,081 -219 0.00% 18,609,702
2015-06-18 2015-06-16 131.072 139,300 -5,490 0.00% 18,258,359
2015-06-11 2015-06-09 133.440 144,790 -2,854 0.00% 19,320,840
2015-06-08 2015-06-04 134.351 147,644 -1,757 0.00% 19,836,162
2015-06-03 2015-06-01 134.533 149,401 -878 0.00% 20,099,434
2015-06-02 2015-05-29 135.080 150,279 +878 0.00% 20,299,684
2015-05-29 2015-05-27 135.080 149,401 +440 0.00% 20,181,083
2015-05-28 2015-05-26 135.900 148,961 -440 0.00% 20,243,762
2015-05-21 2015-05-19 137.419 149,401 +1,553 0.00% 20,530,529
2015-05-19 2015-05-15 139.260 147,848 +217 0.00% 20,589,282
2015-05-11 2015-05-07 137.603 147,631 +435 0.00% 20,314,474
2015-05-08 2015-05-06 137.051 147,196 +2,895 0.00% 20,173,327
2015-05-07 2015-05-05 137.787 144,301 -1,521 0.00% 19,882,819
2015-05-06 2015-05-04 139.168 145,822 -11,516 0.00% 20,293,720
2015-05-05 2015-04-30 141.653 157,338 -2,173 0.00% 22,287,383
2015-04-30 2015-04-28 140.640 159,511 +1,485 0.00% 22,433,695
2015-04-29 2015-04-27 140.732 158,026 +8,257 0.00% 22,239,389
2015-04-27 2015-04-23 130.332 149,769 +1,956 0.00% 19,519,649
2015-04-17 2015-04-15 130.332 147,813 -1,087 0.00% 19,264,720
2015-04-16 2015-04-14 130.056 148,900 +869 0.00% 19,365,276
2015-04-15 2015-04-13 129.227 148,031 +652 0.00% 19,129,632
2015-04-13 2015-04-09 126.190 147,379 +1,087 0.00% 18,597,728
2015-04-10 2015-04-08 125.638 146,292 +1,304 0.00% 18,379,769
2015-04-09 2015-04-02 123.337 144,988 -3,260 0.00% 17,882,313
2015-04-08 2015-04-01 122.508 148,248 -869 0.00% 18,161,584
2015-04-02 2015-03-31 122.692 149,117 +1,086 0.00% 18,295,494
2015-03-25 2015-03-23 123.981 148,031 -1,303 0.00% 18,353,001
2015-03-23 2015-03-19 122.600 149,334 +217 0.00% 18,308,373
2015-03-20 2015-03-18 121.312 149,117 -1,086 0.00% 18,089,618
2015-03-19 2015-03-17 119.747 150,203 -5,433 0.00% 17,986,337
2015-03-18 2015-03-16 119.011 155,636 +435 0.00% 18,522,321
2015-03-17 2015-03-13 119.655 155,201 +8,909 0.00% 18,570,547
2015-03-16 2015-03-12 120.667 146,292 +1,086 0.00% 17,652,657
2015-03-13 2015-03-11 121.404 145,206 +652 0.00% 17,628,533
2015-03-06 2015-03-04 131.409 144,554 +652 0.00% 18,995,692
2015-03-05 2015-03-03 131.315 143,902 +3,196 0.00% 18,896,468
2015-02-26 2015-02-24 130.750 140,706 +212 0.00% 18,397,315
2015-02-25 2015-02-23 135.551 140,494 -5,099 0.00% 19,044,074
2015-02-24 2015-02-18 135.457 145,593 -213 0.00% 19,721,542
2015-02-13 2015-02-11 132.256 145,806 +638 0.00% 19,283,742
2015-02-12 2015-02-10 135.268 145,168 +637 0.00% 19,636,643
2015-02-09 2015-02-05 135.927 144,531 +425 0.00% 19,645,713
2015-02-06 2015-02-04 136.304 144,106 -5,312 0.00% 19,642,204
2015-02-04 2015-02-02 134.139 149,418 -2,124 0.00% 20,042,753
2015-02-03 2015-01-30 136.398 151,542 -1,063 0.00% 20,670,024
2015-01-30 2015-01-28 137.433 152,605 +8,074 0.00% 20,973,032
2015-01-29 2015-01-27 137.998 144,531 +1,487 0.00% 19,945,024
2015-01-27 2015-01-23 137.622 143,044 -2,762 0.00% 19,685,960
2015-01-26 2015-01-22 135.363 145,806 -212 0.00% 19,736,670
2015-01-23 2015-01-21 132.915 146,018 -1,062 0.00% 19,407,996
2015-01-22 2015-01-20 132.162 147,080 +2,549 0.00% 19,438,391
2015-01-21 2015-01-19 131.691 144,531 +425 0.00% 19,033,485
2015-01-19 2015-01-15 132.915 144,106 -1,979 0.00% 19,153,862
2015-01-13 2015-01-09 133.856 146,085 -2,974 0.00% 19,554,414
2015-01-12 2015-01-08 134.045 149,059 +425 0.00% 19,980,566
2015-01-09 2015-01-07 133.668 148,634 -5,133 0.00% 19,867,632
2015-01-08 2015-01-06 135.080 153,767 -2,549 0.00% 20,770,867
2015-01-07 2015-01-05 137.245 156,316 +212 0.00% 21,453,618
2015-01-06 2015-01-02 139.316 156,104 -602 0.00% 21,747,800
2015-01-05 2014-12-31 139.316 156,706 +213 0.00% 21,831,669
2015-01-02 2014-12-29 141.105 156,493 -1,488 0.00% 22,081,885
2014-12-22 2014-12-18 135.833 157,981 +213 0.00% 21,459,064
2014-12-19 2014-12-17 136.586 157,768 +1,275 0.00% 21,548,941
2014-12-18 2014-12-16 136.680 156,493 +2,974 0.00% 21,389,524
2014-12-17 2014-12-15 139.504 153,519 +2,162 0.00% 21,416,570
2014-12-16 2014-12-12 141.481 151,357 +1,062 0.00% 21,414,162
2014-12-15 2014-12-11 142.705 150,295 +1,238 0.00% 21,447,828
2014-12-11 2014-12-09 144.211 149,057 +425 0.00% 21,495,657
2014-12-10 2014-12-08 145.623 148,632 +91 0.00% 21,644,234
2014-12-09 2014-12-05 145.058 148,541 +5,292 0.00% 21,547,087
2014-12-04 2014-12-02 143.834 143,249 +5,312 0.00% 20,604,142
2014-12-03 2014-12-01 143.270 137,937 +1,062 0.00% 19,762,188
2014-12-01 2014-11-27 146.000 136,875 -425 0.00% 19,983,682
2014-11-27 2014-11-25 145.058 137,300 +20 0.00% 19,916,488
2014-11-25 2014-11-21 144.023 137,280 +1,062 0.00% 19,771,440
2014-11-21 2014-11-19 145.058 136,218 -2,124 0.00% 19,759,535
2014-11-19 2014-11-17 146.000 138,342 +212 0.00% 20,197,864
2014-11-18 2014-11-14 146.564 138,130 +430 0.00% 20,244,927
2014-11-14 2014-11-12 147.788 137,700 +633 0.00% 20,350,411
2014-11-11 2014-11-07 146.753 137,067 +3,187 0.00% 20,114,934
2014-10-23 2014-10-21 147.838 133,880 +1,324 0.00% 19,792,610
2014-10-22 2014-10-20 147.458 132,556 -210 0.00% 19,546,462
2014-10-21 2014-10-17 148.124 132,766 +1,472 0.00% 19,665,785
2014-10-20 2014-10-16 147.648 131,294 +1,893 0.00% 19,385,335
2014-10-17 2014-10-15 149.455 129,401 +5,680 0.00% 19,339,585
2014-10-15 2014-10-13 148.694 123,721 +1,052 0.00% 18,396,582
2014-10-14 2014-10-10 149.074 122,669 +421 0.00% 18,286,806
2014-10-13 2014-10-09 151.736 122,248 -211 0.00% 18,549,475
2014-10-09 2014-10-07 150.310 122,459 +85 0.00% 18,406,853
2014-10-08 2014-10-06 150.405 122,374 +1,262 0.00% 18,405,711
2014-10-07 2014-10-03 149.550 121,112 +421 0.00% 18,112,269
2014-10-06 2014-09-30 151.261 120,691 +5,680 0.00% 18,255,849
2014-10-03 2014-09-29 153.448 115,011 +421 0.00% 17,648,178
2014-09-30 2014-09-26 156.205 114,590 +420 0.00% 17,899,515
2014-09-23 2014-09-19 160.103 114,170 -1,560 0.00% 18,278,942
2014-09-17 2014-09-15 156.870 115,730 -210 0.00% 18,154,608
2014-09-10 2014-09-05 158.962 115,940 -3,366 0.00% 18,430,051
2014-09-03 2014-09-01 158.962 119,306 -631 0.00% 18,965,117
2014-08-27 2014-08-25 159.152 119,937 -1,683 0.00% 19,088,228
2014-08-22 2014-08-20 157.441 121,620 +420 0.00% 19,147,951
2014-08-20 2014-08-18 160.258 121,200 +916 0.00% 19,423,238
2014-08-19 2014-08-15 161.025 120,284 -1,042 0.00% 19,368,784
2014-08-07 2014-08-05 160.354 121,326 -3,752 0.00% 19,455,073
2014-08-05 2014-08-01 158.818 125,078 +2,084 0.00% 19,864,675
2014-08-01 2014-07-30 160.450 122,994 -14,380 0.00% 19,734,346
2014-07-31 2014-07-29 159.682 137,374 -2,710 0.00% 21,936,150
2014-07-30 2014-07-28 157.859 140,084 -416 0.00% 22,113,474
2014-07-28 2014-07-24 154.980 140,500 -417 0.00% 21,774,661
2014-07-22 2014-07-18 152.293 140,917 +208 0.00% 21,460,649
2014-07-16 2014-07-14 151.909 140,709 +1,459 0.00% 21,374,961
2014-07-15 2014-07-11 150.853 139,250 +625 0.00% 21,006,335
2014-07-10 2014-07-08 153.444 138,625 -123 0.00% 21,271,228
2014-07-09 2014-07-07 154.212 138,748 +209 0.00% 21,396,619
2014-07-03 2014-06-30 150.853 138,539 +208 0.00% 20,899,078
2014-07-02 2014-06-27 151.717 138,331 +1,668 0.00% 20,987,172
2014-06-30 2014-06-26 152.965 136,663 +833 0.00% 20,904,598
2014-06-26 2014-06-24 153.444 135,830 +10,421 0.00% 20,842,351
2014-06-25 2014-06-23 153.156 125,409 -834 0.00% 19,207,203
2014-06-13 2014-06-11 155.268 126,243 +209 0.00% 19,601,458
2014-06-03 2014-05-29 156.611 126,034 -3,127 0.00% 19,738,331
2014-05-23 2014-05-21 155.076 129,161 +417 0.00% 20,029,739
2014-05-22 2014-05-20 159.744 128,744 -1,250 0.00% 20,566,128
2014-05-21 2014-05-19 158.873 129,994 -6,004 0.00% 20,652,472
2014-05-16 2014-05-14 155.191 135,998 -619 0.00% 21,105,708
2014-05-12 2014-05-08 151.607 136,617 -207 0.00% 20,712,092
2014-05-09 2014-05-07 151.898 136,824 -619 0.00% 20,783,239
2014-05-08 2014-05-05 151.607 137,443 +413 0.00% 20,837,320
2014-05-07 2014-05-02 153.254 137,030 -3,097 0.00% 21,000,374
2014-05-05 2014-04-30 152.382 140,127 +1,032 0.00% 21,352,830
2014-04-30 2014-04-28 152.479 139,095 +166 0.00% 21,209,046
2014-04-24 2014-04-22 156.063 138,929 -10,323 0.00% 21,681,700
2014-04-17 2014-04-15 154.707 149,252 -206 0.00% 23,090,321
2014-04-15 2014-04-11 156.548 149,458 -207 0.00% 23,397,282
2014-04-14 2014-04-10 156.548 149,665 +207 0.00% 23,429,687
2014-03-24 2014-03-20 147.151 149,458 +2,271 0.00% 21,992,866
2014-03-21 2014-03-19 148.798 147,187 +619 0.00% 21,901,081
2014-03-20 2014-03-18 149.476 146,568 +1,445 0.00% 21,908,365
2014-03-19 2014-03-17 150.154 145,123 +207 0.00% 21,790,783
2014-03-18 2014-03-14 150.541 144,916 +1,445 0.00% 21,815,855
2014-03-17 2014-03-13 151.123 143,471 +8,258 0.00% 21,681,714
2014-03-14 2014-03-12 152.285 135,213 +206 0.00% 20,590,926
2014-03-13 2014-03-11 158.583 135,007 +4,955 0.00% 21,409,806
2014-03-12 2014-03-10 158.780 130,052 +2,790 0.00% 20,649,695
2014-03-11 2014-03-07 160.458 127,262 +1,013 0.00% 20,420,194
2014-03-10 2014-03-06 160.754 126,249 +1,014 0.00% 20,295,025
2014-03-07 2014-03-05 160.655 125,235 -608 0.00% 20,119,662
2014-02-25 2014-02-21 166.478 125,843 -811 0.00% 20,950,033
2014-02-21 2014-02-19 167.464 126,654 -3,040 0.00% 21,210,032
2014-02-20 2014-02-18 164.504 129,694 -1,013 0.00% 21,335,167
2014-02-14 2014-02-12 159.866 130,707 +4,864 0.00% 20,895,580
2014-02-13 2014-02-11 157.300 125,843 +202 0.00% 19,795,111
2014-02-12 2014-02-10 156.313 125,641 +2,027 0.00% 19,639,351
2014-02-11 2014-02-07 156.511 123,614 +811 0.00% 19,346,901
2014-02-10 2014-02-06 155.425 122,803 +1,824 0.00% 19,086,667
2014-02-07 2014-02-05 155.228 120,979 +202 0.00% 18,779,295
2014-02-06 2014-02-04 156.215 120,777 +2,635 0.00% 18,867,125
2014-02-05 2014-01-30 159.767 118,142 +203 0.00% 18,875,208
2014-02-04 2014-01-28 161.642 117,939 -608 0.00% 19,063,907
2014-01-29 2014-01-27 162.037 118,547 +810 0.00% 19,208,979
2014-01-24 2014-01-22 169.734 117,737 -608 0.00% 19,983,980
2014-01-23 2014-01-21 169.241 118,345 +203 0.00% 20,028,785
2014-01-15 2014-01-13 169.734 118,142 -203 0.00% 20,052,722
2014-01-06 2014-01-02 166.971 118,345 -2,432 0.00% 19,760,178
2014-01-02 2013-12-27 165.589 120,777 -405 0.00% 19,999,391
2013-12-23 2013-12-19 161.938 121,182 +811 0.00% 19,623,988
2013-12-19 2013-12-17 161.938 120,371 +1,013 0.00% 19,492,656
2013-12-17 2013-12-13 163.024 119,358 +203 0.00% 19,458,177
2013-12-16 2013-12-12 162.925 119,155 +608 0.00% 19,413,325
2013-12-13 2013-12-11 163.418 118,547 +2,432 0.00% 19,372,759
2013-12-11 2013-12-09 166.181 116,115 +76 0.00% 19,296,164
2013-12-10 2013-12-06 166.181 116,039 +5,270 0.00% 19,283,534
2013-12-09 2013-12-05 166.181 110,769 +2,634 0.00% 18,407,758
2013-12-06 2013-12-04 168.550 108,135 +1,419 0.00% 18,226,141
2013-12-02 2013-11-28 171.017 106,716 -19 0.00% 18,250,244
2013-11-29 2013-11-27 171.708 106,735 +19 0.00% 18,327,223
2013-11-18 2013-11-14 167.958 106,716 -608 0.00% 17,923,782
2013-11-15 2013-11-13 167.366 107,324 -107 0.00% 17,962,355
2013-11-14 2013-11-12 169.734 107,431 +107 0.00% 18,234,701
2013-11-11 2013-11-07 169.438 107,324 +1,216 0.00% 18,184,766
2013-11-08 2013-11-06 170.918 106,108 -608 0.00% 18,135,795
2013-11-07 2013-11-05 170.425 106,716 -811 0.00% 18,187,058
2013-11-01 2013-10-30 169.734 107,527 -405 0.00% 18,250,995
2013-10-31 2013-10-29 168.254 107,932 -203 0.00% 18,159,972
2013-10-30 2013-10-28 168.056 108,135 +203 0.00% 18,172,786
2013-10-29 2013-10-25 167.662 107,932 -1,216 0.00% 18,096,066
2013-10-25 2013-10-23 166.971 109,148 -2,229 0.00% 18,224,546
2013-10-24 2013-10-22 170.291 111,377 +1,216 0.00% 18,966,533
2013-10-23 2013-10-21 169.395 110,161 +999 0.00% 18,660,725
2013-10-09 2013-10-07 166.806 109,162 +1,273 0.00% 18,208,854
2013-10-08 2013-10-04 168.001 107,889 +1,205 0.00% 18,125,441
2013-10-07 2013-10-03 168.001 106,684 +402 0.00% 17,923,000
2013-10-03 2013-09-30 168.001 106,282 -201 0.00% 17,855,463
2013-10-02 2013-09-27 169.993 106,483 +1,205 0.00% 18,101,315
2013-09-30 2013-09-26 169.694 105,278 -1,205 0.00% 17,865,021
2013-09-27 2013-09-25 169.594 106,483 +1,004 0.00% 18,058,898
2013-09-25 2013-09-23 171.885 105,479 +2,008 0.00% 18,130,222
2013-09-24 2013-09-19 175.171 103,471 -3,213 0.00% 18,125,117
2013-09-16 2013-09-12 170.690 106,684 +1,051 0.00% 18,209,853
2013-09-13 2013-09-11 170.391 105,633 -201 0.00% 17,998,899
2013-09-11 2013-09-09 170.590 105,834 +201 0.00% 18,054,227
2013-09-10 2013-09-06 171.984 105,633 -1,004 0.00% 18,167,212
2013-09-06 2013-09-04 166.806 106,637 -602 0.00% 17,787,670
2013-08-30 2013-08-28 163.320 107,239 +602 0.00% 17,514,306
2013-08-29 2013-08-27 165.511 106,637 +201 0.00% 17,649,616
2013-08-22 2013-08-20 170.157 106,436 +1,205 0.00% 18,110,840
2013-08-21 2013-08-19 172.670 105,231 +1,959 0.00% 18,170,210
2013-08-20 2013-08-16 173.172 103,272 +995 0.00% 17,883,848
2013-08-19 2013-08-15 173.474 102,277 +398 0.00% 17,742,380
2013-08-12 2013-08-08 169.353 101,879 +199 0.00% 17,253,519
2013-08-08 2013-08-06 171.062 101,680 +597 0.00% 17,393,548
2013-08-07 2013-08-05 180.007 101,083 +995 0.00% 18,195,618
2013-08-06 2013-08-02 178.499 100,088 -1,277 0.00% 17,865,619
2013-07-26 2013-07-24 177.092 101,365 -199 0.00% 17,950,933
2013-07-25 2013-07-23 176.690 101,564 -796 0.00% 17,945,343
2013-07-15 2013-07-11 171.263 102,360 -5,174 0.00% 17,530,446
2013-07-12 2013-07-10 168.348 107,534 +1,990 0.00% 18,103,132
2013-07-11 2013-07-09 168.649 105,544 +37 0.00% 17,799,943
2013-07-10 2013-07-08 166.539 105,507 -7,960 0.00% 17,571,016
2013-07-09 2013-07-05 167.343 113,467 -199 0.00% 18,987,899
2013-07-05 2013-07-03 160.408 113,666 +199 0.00% 18,232,934
2013-07-02 2013-06-27 161.815 113,467 -1,989 0.00% 18,360,671
2013-06-28 2013-06-26 161.815 115,456 +994 0.00% 18,682,521
2013-06-27 2013-06-25 160.207 114,462 +4,179 0.00% 18,337,611
2013-06-26 2013-06-24 159.302 110,283 +3,582 0.00% 17,568,348
2013-06-25 2013-06-21 162.117 106,701 +3,582 0.00% 17,298,002
2013-06-21 2013-06-19 168.348 103,119 -398 0.00% 17,359,875
2013-06-18 2013-06-14 167.142 103,517 +1,194 0.00% 17,302,029
2013-06-17 2013-06-13 166.941 102,323 +398 0.00% 17,081,893
2013-06-13 2013-06-10 169.856 101,925 -995 0.00% 17,312,529
2013-06-11 2013-06-07 169.253 102,920 +9,751 0.00% 17,419,471
2013-06-06 2013-06-04 173.876 93,169 -597 0.00% 16,199,837
2013-06-04 2013-05-31 173.072 93,766 +597 0.00% 16,228,248
2013-06-03 2013-05-30 172.971 93,169 +1,194 0.00% 16,115,560
2013-05-30 2013-05-28 174.881 91,975 -1,194 0.00% 16,084,670
2013-05-29 2013-05-27 174.077 93,169 +1,194 0.00% 16,218,565
2013-05-28 2013-05-24 173.172 91,975 -1,194 0.00% 15,927,520
2013-05-27 2013-05-23 175.082 93,169 +1,592 0.00% 16,312,205
2013-05-22 2013-05-20 182.983 91,577 -9,359 0.00% 16,757,079
2013-05-21 2013-05-16 180.044 100,936 -197 0.00% 18,172,880
2013-05-20 2013-05-15 178.320 101,133 -1,381 0.00% 18,034,057
2013-05-16 2013-05-14 178.320 102,514 +1,334 0.00% 18,280,317
2013-05-15 2013-05-13 177.509 101,180 -198 0.00% 17,960,380
2013-05-14 2013-05-10 178.523 101,378 -986 0.00% 18,098,300
2013-05-10 2013-05-08 177.813 102,364 -197 0.00% 18,201,683
2013-05-08 2013-05-06 174.468 102,561 +69 0.00% 17,893,604
2013-05-07 2013-05-03 172.846 102,492 -395 0.00% 17,715,322
2013-05-06 2013-05-02 172.643 102,887 -4,932 0.00% 17,762,736
2013-05-03 2013-04-30 171.325 107,819 -2,611 0.00% 18,472,119
2013-05-02 2013-04-29 170.413 110,430 -592 0.00% 18,818,695
2013-04-30 2013-04-26 169.095 111,022 +592 0.00% 18,773,265
2013-04-26 2013-04-24 166.155 110,430 -1,184 0.00% 18,348,507
2013-04-23 2013-04-19 164.432 111,614 +1,578 0.00% 18,352,880
2013-04-19 2013-04-17 162.100 110,036 -1,183 0.00% 17,836,842
2013-04-18 2013-04-16 163.012 111,219 +1,183 0.00% 18,130,081
2013-04-11 2013-04-09 164.026 110,036 +3,946 0.00% 18,048,787
2013-04-05 2013-04-02 168.284 106,090 -789 0.00% 17,853,248
2013-04-03 2013-03-28 166.256 106,879 -1,184 0.00% 17,769,325
2013-04-02 2013-03-27 167.980 108,063 +395 0.00% 18,152,408
2013-03-20 2013-03-18 173.486 107,668 +3,334 0.00% 18,678,900
2013-03-01 2013-02-27 173.177 104,334 -1,165 0.00% 18,068,233
2013-02-26 2013-02-22 175.135 105,499 -1,552 0.00% 18,476,608
2013-02-25 2013-02-21 175.445 107,051 -388 0.00% 18,781,524
2013-02-22 2013-02-20 178.331 107,439 +1,552 0.00% 19,159,695
2013-02-18 2013-02-14 180.702 105,887 -2,522 0.00% 19,133,970
2013-02-15 2013-02-08 178.022 108,409 +970 0.00% 19,299,151
2013-02-07 2013-02-05 176.166 107,439 +1,358 0.00% 18,927,121
2013-02-04 2013-01-31 182.042 106,081 -2,328 0.00% 19,311,181
2013-01-31 2013-01-29 179.877 108,409 -13,969 0.00% 19,500,300
2013-01-30 2013-01-28 179.980 122,378 +194 0.00% 22,025,619
2013-01-29 2013-01-25 178.331 122,184 -388 0.00% 21,789,184
2013-01-28 2013-01-24 175.754 122,572 +388 0.00% 21,542,504
2013-01-22 2013-01-18 175.857 122,184 -1,553 0.00% 21,486,907
2013-01-21 2013-01-17 175.135 123,737 -2,328 0.00% 21,670,728
2013-01-16 2013-01-14 174.517 126,065 -194 0.00% 22,000,473
2013-01-15 2013-01-11 172.868 126,259 +194 0.00% 21,826,090
2013-01-14 2013-01-10 171.424 126,065 -1,358 0.00% 21,610,624
2013-01-11 2013-01-09 170.394 127,423 -582 0.00% 21,712,069
2013-01-10 2013-01-08 170.600 128,005 -2,797 0.00% 21,837,628
2013-01-09 2013-01-07 171.218 130,802 -1,797 0.00% 22,395,695
2013-01-08 2013-01-04 169.054 132,599 +1,552 0.00% 22,416,336
2013-01-07 2013-01-03 171.734 131,047 -904 0.00% 22,505,186
2013-01-04 2013-01-02 171.528 131,951 -1,164 0.00% 22,633,230
2013-01-03 2012-12-31 167.610 133,115 +516 0.00% 22,311,464
2013-01-02 2012-12-27 168.951 132,599 -194 0.00% 22,402,668
2012-12-27 2012-12-20 168.332 132,793 -1,164 0.00% 22,353,313
2012-12-21 2012-12-19 165.961 133,957 +776 0.00% 22,231,656
2012-12-18 2012-12-14 166.477 133,181 -388 0.00% 22,171,513
2012-12-17 2012-12-13 165.446 133,569 -388 0.00% 22,098,421
2012-12-14 2012-12-12 164.827 133,957 -776 0.00% 22,079,763
2012-12-12 2012-12-10 163.796 134,733 +1,202 0.00% 22,068,784
2012-12-07 2012-12-05 164.930 133,531 -2,701 0.00% 22,023,311
2012-12-06 2012-12-04 162.250 136,232 +452 0.00% 22,103,670
2012-12-04 2012-11-30 162.353 135,780 -3,307 0.00% 22,044,330
2012-12-03 2012-11-29 160.085 139,087 +1,561 0.00% 22,265,812
2012-11-29 2012-11-27 159.158 137,526 -550 0.00% 21,888,331
2012-11-28 2012-11-26 158.952 138,076 +550 0.00% 21,947,401
2012-11-27 2012-11-23 159.158 137,526 -194 0.00% 21,888,331
2012-11-20 2012-11-16 152.457 137,720 +1,164 0.00% 20,996,443
2012-11-15 2012-11-13 151.839 136,556 -1,552 0.00% 20,734,524
2012-11-14 2012-11-12 153.076 138,108 -1,746 0.00% 21,141,014
2012-11-12 2012-11-08 154.416 139,854 +388 0.00% 21,595,698
2012-11-08 2012-11-06 158.127 139,466 +1,552 0.00% 22,053,333
2012-11-07 2012-11-05 160.292 137,914 -194 0.00% 22,106,464
2012-11-06 2012-11-02 160.704 138,108 -388 0.00% 22,194,506
2012-10-31 2012-10-29 157.096 138,496 -5,821 0.00% 21,757,186
2012-10-30 2012-10-26 156.478 144,317 +4,413 0.00% 22,582,385
2012-10-26 2012-10-24 156.375 139,904 -388 0.00% 21,877,427
2012-10-25 2012-10-22 159.166 140,292 +1,164 0.00% 22,329,694
2012-10-24 2012-10-19 159.270 139,128 +1,269 0.00% 22,158,899
2012-10-22 2012-10-18 159.062 137,859 -1,154 0.00% 21,928,102
2012-10-19 2012-10-17 159.270 139,013 +961 0.00% 22,140,583
2012-10-18 2012-10-16 156.461 138,052 +193 0.00% 21,599,763
2012-10-17 2012-10-15 154.589 137,859 +576 0.00% 21,311,419
2012-10-12 2012-10-10 153.132 137,283 +962 0.00% 21,022,435
2012-10-11 2012-10-09 154.172 136,321 +192 0.00% 21,016,936
2012-10-10 2012-10-08 154.068 136,129 -1,154 0.00% 20,973,174
2012-10-04 2012-09-28 151.780 137,283 +40 0.00% 20,836,775
2012-09-21 2012-09-19 153.652 137,243 +1,538 0.00% 21,087,696
2012-09-20 2012-09-18 151.676 135,705 -1,538 0.00% 20,583,149
2012-09-18 2012-09-14 151.260 137,243 -192 0.00% 20,759,316
2012-09-12 2012-09-10 144.498 137,435 -2,500 0.00% 19,859,030
2012-08-15 2012-08-13 144.282 139,935 +1,405 0.00% 20,190,053
2012-08-14 2012-08-10 143.756 138,530 -190 0.00% 19,914,550
2012-08-09 2012-08-07 141.549 138,720 -571 0.00% 19,635,738
2012-08-01 2012-07-30 137.136 139,291 -1,510 0.00% 19,101,793
2012-07-31 2012-07-27 134.824 140,801 -1,332 0.00% 18,983,354
2012-07-27 2012-07-25 130.831 142,133 -204 0.00% 18,595,370
2012-07-26 2012-07-24 130.410 142,337 +1,142 0.00% 18,562,230
2012-07-25 2012-07-23 132.617 141,195 -571 0.00% 18,724,888
2012-07-23 2012-07-19 140.604 141,766 -652 0.00% 19,932,821
2012-07-17 2012-07-13 139.868 142,418 +461 0.00% 19,919,732
2012-07-05 2012-07-03 146.068 141,957 -2,711 0.00% 20,735,388
2012-07-04 2012-06-29 144.071 144,668 -190 0.00% 20,842,533
2012-07-03 2012-06-28 143.231 144,858 -761 0.00% 20,748,127
2012-06-29 2012-06-27 143.756 145,619 +761 0.00% 20,933,638
2012-06-28 2012-06-26 143.336 144,858 -571 0.00% 20,763,350
2012-06-27 2012-06-25 142.495 145,429 +190 0.00% 20,722,935
2012-06-26 2012-06-22 141.760 145,239 -9,896 0.00% 20,589,024
2012-06-25 2012-06-21 143.441 155,135 -952 0.00% 22,252,715
2012-06-22 2012-06-20 143.861 156,087 -190 0.00% 22,454,880
2012-06-20 2012-06-18 141.760 156,277 -571 0.00% 22,153,767
2012-06-19 2012-06-15 140.394 156,848 +190 0.00% 22,020,441
2012-06-18 2012-06-14 137.136 156,658 -952 0.00% 21,483,431
2012-06-13 2012-06-11 136.295 157,610 -571 0.00% 21,481,485
2012-06-12 2012-06-08 132.407 158,181 -190 0.00% 20,944,279
2012-06-07 2012-06-05 126.838 158,371 +381 0.00% 20,087,389
2012-06-04 2012-05-31 128.729 157,990 +380 0.00% 20,337,907
2012-06-01 2012-05-30 128.729 157,610 +762 0.00% 20,288,989
2012-05-30 2012-05-28 131.987 156,848 +380 0.00% 20,701,851
2012-05-29 2012-05-25 131.777 156,468 +381 0.00% 20,618,811
2012-05-24 2012-05-22 133.458 156,087 +4,758 0.00% 20,831,043
2012-05-23 2012-05-21 132.617 151,329 +381 0.00% 20,068,831
2012-05-22 2012-05-18 133.983 150,948 -381 0.00% 20,224,515
2012-05-16 2012-05-14 143.744 151,329 +1,536 0.00% 21,752,652
2012-05-15 2012-05-11 145.230 149,793 +188 0.00% 21,754,495
2012-05-09 2012-05-07 145.867 149,605 +754 0.00% 21,822,487
2012-05-08 2012-05-04 150.114 148,851 +754 0.00% 22,344,599
2012-05-02 2012-04-27 147.460 148,097 +76 0.00% 21,838,354
2012-04-25 2012-04-23 144.806 148,021 -61 0.00% 21,434,290
2012-04-18 2012-04-16 142.152 148,082 +61 0.00% 21,050,104
2012-03-29 2012-03-27 149.477 148,021 -376 0.00% 22,125,719
2012-03-28 2012-03-26 146.186 148,397 +376 0.00% 21,693,541
2012-03-27 2012-03-23 146.717 148,021 -376 0.00% 21,717,147
2012-03-21 2012-03-19 150.326 148,397 -2,261 0.00% 22,307,956
2012-03-14 2012-03-12 146.374 150,658 +2,379 0.00% 22,052,435
2012-03-13 2012-03-09 147.453 148,279 +927 0.00% 21,864,153
2012-03-08 2012-03-06 148.424 147,352 -927 0.00% 21,870,513
2012-02-28 2012-02-24 151.983 148,279 -185 0.00% 22,535,912
2012-02-27 2012-02-23 151.336 148,464 -186 0.00% 22,467,944
2012-02-23 2012-02-21 154.680 148,650 -185 0.00% 22,993,155
2012-02-22 2012-02-20 152.738 148,835 +371 0.00% 22,732,794
2012-02-21 2012-02-17 152.091 148,464 -186 0.00% 22,580,043
2012-02-20 2012-02-16 149.610 148,650 +186 0.00% 22,239,544
2012-02-15 2012-02-13 148.531 148,464 -557 0.00% 22,051,574
2012-02-06 2012-02-02 144.433 149,021 +371 0.00% 21,523,483
2012-02-01 2012-01-30 140.226 148,650 -185 0.00% 20,844,562
2012-01-30 2012-01-26 140.334 148,835 -1,483 0.00% 20,886,558
2012-01-27 2012-01-20 139.255 150,318 -557 0.00% 20,932,530
2012-01-26 2012-01-19 134.293 150,875 -371 0.00% 20,261,479
2012-01-18 2012-01-16 128.684 151,246 +74 0.00% 19,462,958
2012-01-04 2011-12-30 127.282 151,172 -4,976 0.00% 19,241,453
2011-12-30 2011-12-28 127.713 156,148 +4,976 0.00% 19,942,180
2011-12-21 2011-12-19 124.369 151,172 -1,854 0.00% 18,801,183
2011-12-07 2011-12-05 134.509 153,026 -186 0.00% 20,583,356
2011-12-05 2011-12-01 130.841 153,212 -371 0.00% 20,046,478
2011-12-01 2011-11-29 126.527 153,583 -371 0.00% 19,432,365
2011-11-29 2011-11-25 121.026 153,954 +371 0.00% 18,632,380
2011-11-25 2011-11-23 123.075 153,583 +186 0.00% 18,902,241
2011-11-24 2011-11-22 127.298 153,397 +371 0.00% 19,527,081
2011-11-23 2011-11-21 128.280 153,026 +2,017 0.00% 19,630,212
2011-11-14 2011-11-10 134.722 151,009 +916 0.00% 20,344,166
2011-11-08 2011-11-04 147.604 150,093 -550 0.00% 22,154,351
2011-11-07 2011-11-03 143.019 150,643 +184 0.00% 21,544,784
2011-11-02 2011-10-31 152.626 150,459 -367 0.00% 22,963,984
2011-11-01 2011-10-28 153.063 150,826 -1,369 0.00% 23,085,864
2011-10-31 2011-10-27 146.949 152,195 -183 0.00% 22,364,920
2011-10-28 2011-10-26 143.565 152,378 +270 0.00% 21,876,101
2011-10-21 2011-10-19 139.525 152,108 -183 0.00% 21,222,904
2011-10-19 2011-10-17 141.818 152,291 -550 0.00% 21,597,590
2011-10-17 2011-10-13 141.163 152,841 -183 0.00% 21,575,472
2011-10-11 2011-10-07 134.503 153,024 -5,129 0.00% 20,582,217
2011-10-10 2011-10-06 129.481 158,153 -916 0.00% 20,477,834
2011-10-07 2011-10-04 123.695 159,069 +3,847 0.00% 19,676,025
2011-10-06 2011-10-03 127.407 155,222 +50 0.00% 19,776,345
2011-09-27 2011-09-23 129.918 155,172 -550 0.00% 20,159,614
2011-09-22 2011-09-20 138.652 155,722 -1,649 0.00% 21,591,141
2011-09-21 2011-09-19 137.342 157,371 -183 0.00% 21,613,607
2011-09-16 2011-09-14 134.831 157,554 -183 0.00% 21,243,120
2011-09-09 2011-09-07 141.054 157,737 +549 0.00% 22,249,384
2011-09-08 2011-09-06 139.962 157,188 +2,016 0.00% 22,000,336
2011-09-05 2011-09-01 147.167 155,172 -5,130 0.00% 22,836,269
2011-08-31 2011-08-29 143.019 160,302 -265 0.00% 22,926,203
2011-08-30 2011-08-26 142.036 160,567 +82 0.00% 22,806,335
2011-08-25 2011-08-23 146.622 160,485 -2,015 0.00% 23,530,565
2011-08-24 2011-08-22 145.202 162,500 +549 0.00% 23,595,376
2011-08-23 2011-08-19 142.364 161,951 +2,932 0.00% 23,055,956
2011-08-22 2011-08-18 148.587 159,019 +915 0.00% 23,628,113
2011-08-19 2011-08-17 151.644 158,104 -1,831 0.00% 23,975,463
2011-08-18 2011-08-16 152.427 159,935 +916 0.00% 24,378,427
2011-08-17 2011-08-15 153.971 159,019 -381 0.00% 24,484,349
2011-08-16 2011-08-12 148.126 159,400 +544 0.00% 23,611,222
2011-08-15 2011-08-11 147.795 158,856 +5,984 0.00% 23,478,078
2011-08-12 2011-08-10 152.207 152,872 +8,886 0.00% 23,268,113
2011-08-10 2011-08-08 157.942 143,986 -1,995 0.00% 22,741,411
2011-08-09 2011-08-05 160.368 145,981 +9,792 0.00% 23,410,725
2011-08-08 2011-08-04 167.979 136,189 +363 0.00% 22,876,841
2011-08-04 2011-08-02 171.839 135,826 -726 0.00% 23,340,196
2011-08-02 2011-07-29 168.861 136,552 -1,254 0.00% 23,058,305
2011-07-28 2011-07-26 171.949 137,806 +362 0.00% 23,695,636
2011-07-21 2011-07-19 165.993 137,444 +544 0.00% 22,814,787
2011-07-18 2011-07-14 166.545 136,900 +2,343 0.00% 22,799,983
2011-07-15 2011-07-13 166.435 134,557 +363 0.00% 22,394,928
2011-07-14 2011-07-12 164.890 134,194 +1,813 0.00% 22,127,300
2011-07-13 2011-07-11 169.964 132,381 +725 0.00% 22,499,995
2011-07-11 2011-07-07 172.060 131,656 -2,055 0.00% 22,652,669
2011-07-06 2011-07-04 172.721 133,711 -1,218 0.00% 23,094,737
2011-07-05 2011-06-30 169.964 134,929 -1,632 0.00% 22,933,063
2011-07-04 2011-06-29 167.537 136,561 -181 0.00% 22,879,082
2011-06-29 2011-06-27 165.883 136,742 +906 0.00% 22,683,177
2011-06-27 2011-06-23 167.427 135,836 +363 0.00% 22,742,635
2011-06-24 2011-06-22 168.971 135,473 +181 0.00% 22,891,046
2011-06-23 2011-06-21 169.302 135,292 +363 0.00% 22,905,228
2011-06-22 2011-06-20 166.545 134,929 +544 0.00% 22,471,723
2011-06-21 2011-06-17 167.758 134,385 +6,165 0.00% 22,544,164
2011-06-20 2011-06-16 169.523 128,220 +182 0.00% 21,736,207
2011-06-17 2011-06-15 172.170 128,038 +544 0.00% 22,044,280
2011-06-15 2011-06-13 173.824 127,494 +1,269 0.00% 22,161,548
2011-06-14 2011-06-10 173.714 126,225 +6,165 0.00% 21,927,043
2011-06-13 2011-06-09 174.927 120,060 +363 0.00% 21,001,758
2011-06-10 2011-06-08 175.148 119,697 +1,088 0.00% 20,964,663
2011-06-09 2011-06-07 177.023 118,609 -182 0.00% 20,996,495
2011-06-07 2011-06-02 176.471 118,791 +4,534 0.00% 20,963,203
2011-06-03 2011-06-01 179.780 114,257 +3,626 0.00% 20,541,140
2011-06-02 2011-05-31 180.883 110,631 -906 0.00% 20,011,277
2011-06-01 2011-05-30 177.905 111,537 -544 0.00% 19,843,006
2011-05-30 2011-05-26 176.802 112,081 -363 0.00% 19,816,167
2011-05-27 2011-05-25 173.935 112,444 +1,451 0.00% 19,557,895
2011-05-26 2011-05-24 174.486 110,993 +7,797 0.00% 19,366,725
2011-05-25 2011-05-23 175.258 103,196 -2,357 0.00% 18,085,932
2011-05-24 2011-05-20 178.677 105,553 -2,720 0.00% 18,859,915
2011-05-23 2011-05-19 177.685 108,273 +362 0.00% 19,238,439
2011-05-19 2011-05-17 180.788 107,911 +3,446 0.00% 19,509,029
2011-05-18 2011-05-16 182.012 104,465 +901 0.00% 19,013,877
2011-05-17 2011-05-13 184.793 103,564 -360 0.00% 19,137,933
2011-05-13 2011-05-11 184.348 103,924 +180 0.00% 19,158,210
2011-05-06 2011-05-04 186.796 103,744 -359 0.00% 19,378,951
2011-05-05 2011-05-03 187.686 104,103 +60 0.00% 19,538,666
2011-04-29 2011-04-27 186.462 104,043 -899 0.00% 19,400,077
2011-04-27 2011-04-21 187.018 104,942 -1,797 0.00% 19,626,083
2011-04-26 2011-04-20 184.460 106,739 +359 0.00% 19,689,026
2011-04-21 2011-04-19 181.567 106,380 +3,596 0.00% 19,315,089
2011-04-19 2011-04-15 184.905 102,784 +1,078 0.00% 19,005,229
2011-04-14 2011-04-12 186.240 101,706 -899 0.00% 18,941,685
2011-04-12 2011-04-08 189.466 102,605 -3,056 0.00% 19,440,156
2011-04-11 2011-04-07 187.575 105,661 -1,078 0.00% 19,819,325
2011-04-07 2011-04-04 182.902 106,739 -360 0.00% 19,522,773
2011-04-01 2011-03-30 182.457 107,099 -2,517 0.00% 19,540,957
2011-03-31 2011-03-29 181.344 109,616 -1,797 0.00% 19,878,249
2011-03-28 2011-03-24 178.452 111,413 -2,158 0.00% 19,881,851
2011-03-25 2011-03-23 178.341 113,571 +1,439 0.00% 20,254,314
2011-03-24 2011-03-22 179.453 112,132 -360 0.00% 20,122,434
2011-03-21 2011-03-17 175.670 112,492 +5,573 0.00% 19,761,520
2011-03-18 2011-03-16 178.786 106,919 +1,798 0.00% 19,115,574
2011-03-17 2011-03-15 182.442 105,121 +5,932 0.00% 19,178,510
2011-03-16 2011-03-14 186.832 99,189 +2,918 0.00% 18,531,645
2011-03-15 2011-03-11 186.494 96,271 +1,422 0.00% 17,953,965
2011-03-14 2011-03-10 188.407 94,849 +1,066 0.00% 17,870,248
2011-03-11 2011-03-09 190.996 93,783 -888 0.00% 17,912,176
2011-03-10 2011-03-08 191.334 94,671 -1,067 0.00% 18,113,746
2011-03-09 2011-03-07 187.057 95,738 +178 0.00% 17,908,440
2011-03-08 2011-03-04 188.858 95,560 +1,244 0.00% 18,047,227
2011-03-07 2011-03-03 189.533 94,316 +1,066 0.00% 17,875,979
2011-03-04 2011-03-02 188.858 93,250 +889 0.00% 17,610,966
2011-03-03 2011-03-01 193.022 92,361 +1,777 0.00% 17,827,692
2011-02-24 2011-02-22 198.649 90,584 +2,310 0.00% 17,994,450
2011-02-22 2011-02-18 206.528 88,274 -1,777 0.00% 18,231,032
2011-02-21 2011-02-17 204.277 90,051 -1,955 0.00% 18,395,328
2011-02-18 2011-02-16 200.112 92,006 +1,066 0.00% 18,411,547
2011-02-17 2011-02-15 196.961 90,940 -5,153 0.00% 17,911,641
2011-02-15 2011-02-11 199.662 96,093 -8,885 0.00% 19,186,146
2011-02-14 2011-02-10 201.013 104,978 +355 0.00% 21,101,927
2011-02-09 2011-02-07 198.087 104,623 -4,975 0.00% 20,724,412
2011-02-08 2011-02-02 195.948 109,598 -178 0.00% 21,475,524
2011-01-28 2011-01-26 193.585 109,776 -503 0.00% 21,250,944
2011-01-27 2011-01-25 195.498 110,279 -178 0.00% 21,559,318
2011-01-26 2011-01-24 195.048 110,457 -3 0.00% 21,544,389
2011-01-24 2011-01-20 193.922 110,460 -888 0.00% 21,420,652
2011-01-20 2011-01-18 196.961 111,348 -711 0.00% 21,931,223
2011-01-19 2011-01-17 195.385 112,059 +355 0.00% 21,894,692
2011-01-18 2011-01-14 195.273 111,704 -177 0.00% 21,812,758
2011-01-14 2011-01-12 192.347 111,881 -2,666 0.00% 21,519,926
2011-01-13 2011-01-11 185.481 114,547 -178 0.00% 21,246,300
2011-01-12 2011-01-10 183.905 114,725 +56 0.00% 21,098,544
2011-01-07 2011-01-05 185.143 114,669 -1,600 0.00% 21,230,211
2011-01-06 2011-01-04 180.754 116,269 -1,066 0.00% 21,016,087
2011-01-05 2011-01-03 180.191 117,335 +355 0.00% 21,142,741
2011-01-04 2010-12-31 179.403 116,980 -177 0.00% 20,986,611
2011-01-03 2010-12-29 179.966 117,157 +177 0.00% 21,084,295
2010-12-30 2010-12-28 178.278 116,980 +534 0.00% 20,854,951
2010-12-23 2010-12-21 180.416 116,446 +29 0.00% 21,008,763
2010-12-22 2010-12-20 178.390 116,417 +1,067 0.00% 20,767,683
2010-12-20 2010-12-16 179.854 115,350 -356 0.00% 20,746,114
2010-12-17 2010-12-15 181.879 115,706 -533 0.00% 21,044,548
2010-12-14 2010-12-10 183.455 116,239 -888 0.00% 21,324,647
2010-12-13 2010-12-09 182.105 117,127 -889 0.00% 21,329,364
2010-12-10 2010-12-08 180.304 118,016 +178 0.00% 21,278,734
2010-12-08 2010-12-06 183.343 117,838 -178 0.00% 21,604,729
2010-12-06 2010-12-02 180.304 118,016 +355 0.00% 21,278,734
2010-12-03 2010-12-01 178.953 117,661 +178 0.00% 21,055,814
2010-12-02 2010-11-30 177.715 117,483 +178 0.00% 20,878,512
2010-11-29 2010-11-25 180.191 117,305 +1,066 0.00% 21,137,335
2010-11-26 2010-11-24 180.979 116,239 +889 0.00% 21,036,829
2010-11-25 2010-11-23 180.529 115,350 +888 0.00% 20,824,009
2010-11-24 2010-11-22 185.143 114,462 -888 0.00% 21,191,886
2010-11-23 2010-11-19 186.494 115,350 -8,708 0.00% 21,512,084
2010-11-22 2010-11-18 185.706 124,058 +356 0.00% 23,038,335
2010-11-19 2010-11-17 183.005 123,702 +177 0.00% 22,638,083
2010-11-17 2010-11-15 191.860 123,525 +1,271 0.00% 23,699,461
2010-11-16 2010-11-12 191.519 122,254 +177 0.00% 23,414,019
2010-11-15 2010-11-11 196.735 122,077 -353 0.00% 24,016,879
2010-11-12 2010-11-10 195.035 122,430 +5,997 0.00% 23,878,087
2010-11-10 2010-11-08 196.622 116,433 -529 0.00% 22,893,301
2010-11-09 2010-11-05 199.910 116,962 -7,305 0.00% 23,381,929
2010-11-08 2010-11-04 193.901 124,267 -5,680 0.00% 24,095,457
2010-11-05 2010-11-03 187.097 129,947 +3,387 0.00% 24,312,714
2010-11-03 2010-11-01 184.716 126,560 -529 0.00% 23,377,647
2010-11-02 2010-10-29 182.675 127,089 +176 0.00% 23,215,965
2010-10-29 2010-10-27 182.902 126,913 +353 0.00% 23,212,596
2010-10-22 2010-10-20 183.922 126,560 +529 0.00% 23,277,190
2010-10-21 2010-10-19 185.510 126,031 -1,058 0.00% 23,379,969
2010-10-20 2010-10-18 183.355 127,089 +2,822 0.00% 23,302,431
2010-10-19 2010-10-15 188.004 124,267 +19,225 0.00% 23,362,730
2010-10-18 2010-10-14 190.499 105,042 -1,058 0.00% 20,010,388
2010-10-14 2010-10-12 183.922 106,100 +206 0.00% 19,514,143
2010-10-13 2010-10-11 185.169 105,894 -353 0.00% 19,608,338
2010-10-12 2010-10-08 184.603 106,247 -5,468 0.00% 19,613,465
2010-10-07 2010-10-05 183.582 111,715 -882 0.00% 20,508,863
2010-10-06 2010-10-04 181.881 112,597 +58 0.00% 20,479,268
2010-10-05 2010-09-30 180.747 112,539 +1,235 0.00% 20,341,108
2010-09-30 2010-09-28 182.221 111,304 +1,411 0.00% 20,281,958
2010-09-29 2010-09-27 185.056 109,893 +1,058 0.00% 20,336,370
2010-09-22 2010-09-20 185.510 108,835 +882 0.00% 20,189,944
2010-09-21 2010-09-17 187.324 107,953 -1,235 0.00% 20,222,181
2010-09-20 2010-09-16 185.283 109,188 -2,116 0.00% 20,230,667
2010-09-17 2010-09-15 184.943 111,304 -1,411 0.00% 20,584,863
2010-09-15 2010-09-13 182.788 112,715 -2,822 0.00% 20,602,978
2010-09-07 2010-09-03 177.005 115,537 +881 0.00% 20,450,655
2010-08-30 2010-08-26 174.397 114,656 +353 0.00% 19,995,689
2010-08-27 2010-08-25 173.150 114,303 +1,235 0.00% 19,791,555
2010-08-26 2010-08-24 172.129 113,068 -147 0.00% 19,462,325
2010-08-25 2010-08-23 174.964 113,215 +1,411 0.00% 19,808,571
2010-08-24 2010-08-20 175.418 111,804 +1,058 0.00% 19,612,407
2010-08-20 2010-08-18 178.933 110,746 +177 0.00% 19,816,105
2010-08-18 2010-08-16 181.820 110,569 +859 0.00% 20,103,652
2010-08-17 2010-08-13 181.934 109,710 +2,275 0.00% 19,960,006
2010-08-16 2010-08-12 182.848 107,435 +1,575 0.00% 19,644,328
2010-08-13 2010-08-11 186.277 105,860 -744 0.00% 19,719,273
2010-08-12 2010-08-10 187.077 106,604 -350 0.00% 19,943,142
2010-08-11 2010-08-09 188.334 106,954 -350 0.00% 20,143,069
2010-08-05 2010-08-03 188.563 107,304 -1,050 0.00% 20,233,511
2010-08-04 2010-08-02 185.248 108,354 -1,400 0.00% 20,072,403
2010-08-02 2010-07-29 184.106 109,754 -2,800 0.00% 20,206,323
2010-07-30 2010-07-28 184.906 112,554 -2,275 0.00% 20,811,858
2010-07-29 2010-07-27 180.220 114,829 -1,050 0.00% 20,694,488
2010-07-28 2010-07-26 177.249 115,879 -175 0.00% 20,539,409
2010-07-27 2010-07-23 175.763 116,054 -875 0.00% 20,398,012
2010-07-26 2010-07-22 173.592 116,929 +175 0.00% 20,297,914
2010-07-22 2010-07-20 169.592 116,754 -875 0.00% 19,800,542
2010-07-21 2010-07-19 169.021 117,629 +700 0.00% 19,881,721
2010-07-20 2010-07-16 172.906 116,929 -175 0.00% 20,217,738
2010-07-19 2010-07-15 171.192 117,104 -875 0.00% 20,047,256
2010-07-16 2010-07-14 172.678 117,979 -3,325 0.00% 20,372,324
2010-07-15 2010-07-13 168.906 121,304 +350 0.00% 20,489,009
2010-07-09 2010-07-07 162.735 120,954 +350 0.00% 19,683,468
2010-07-08 2010-07-06 163.764 120,604 +175 0.00% 19,750,555
2010-07-07 2010-07-05 162.621 120,429 +44 0.00% 19,584,270
2010-07-06 2010-07-02 163.878 120,385 +700 0.00% 19,728,448
2010-07-05 2010-06-30 166.049 119,685 +1,575 0.00% 19,873,609
2010-06-29 2010-06-25 172.106 118,110 -1,750 0.00% 20,327,457
2010-06-28 2010-06-24 171.992 119,860 -350 0.00% 20,614,945
2010-06-25 2010-06-23 174.620 120,210 -175 0.00% 20,991,107
2010-06-24 2010-06-22 173.020 120,385 +350 0.00% 20,829,059
2010-06-23 2010-06-21 174.735 120,035 -350 0.00% 20,974,266
2010-06-21 2010-06-17 169.249 120,385 -175 0.00% 20,375,057
2010-06-17 2010-06-14 168.792 120,560 -1,750 0.00% 20,349,565
2010-06-15 2010-06-11 167.078 122,310 -875 0.00% 20,435,287
2010-06-14 2010-06-10 164.792 123,185 -175 0.00% 20,299,928
2010-06-11 2010-06-09 164.107 123,360 +875 0.00% 20,244,180
2010-06-10 2010-06-08 163.192 122,485 +875 0.00% 19,988,606
2010-06-09 2010-06-07 161.478 121,610 +1,225 0.00% 19,637,349
2010-06-08 2010-06-04 167.992 120,385 -700 0.00% 20,223,723
2010-06-07 2010-06-03 166.621 121,085 -175 0.00% 20,175,266
2010-06-04 2010-06-02 163.307 121,260 -1,225 0.00% 19,802,553
2010-06-03 2010-06-01 160.907 122,485 -875 0.00% 19,708,654
2010-06-02 2010-05-31 162.735 123,360 -175 0.00% 20,075,009
2010-06-01 2010-05-28 163.649 123,535 -1,575 0.00% 20,216,429
2010-05-31 2010-05-27 160.221 125,110 +525 0.00% 20,045,248
2010-05-28 2010-05-26 160.335 124,585 +175 0.00% 19,975,370
2010-05-27 2010-05-25 158.964 124,410 +2,800 0.00% 19,776,700
2010-05-26 2010-05-24 163.764 121,610 -175 0.00% 19,915,301
2010-05-25 2010-05-20 166.049 121,785 +1,400 0.00% 20,222,312
2010-05-24 2010-05-19 164.906 120,385 +5,601 0.00% 19,852,267
2010-05-20 2010-05-18 170.569 114,784 -525 0.00% 19,578,642
2010-05-19 2010-05-17 168.034 115,309 +5,308 0.00% 19,375,826
2010-05-18 2010-05-14 171.952 110,001 +1,041 0.00% 18,914,939
2010-05-17 2010-05-13 176.908 108,960 -2,256 0.00% 19,275,914
2010-05-13 2010-05-11 175.756 111,216 +2,777 0.00% 19,546,842
2010-05-12 2010-05-10 179.098 108,439 -2,256 0.00% 19,421,198
2010-05-11 2010-05-07 169.532 110,695 +7,635 0.00% 18,766,366
2010-05-10 2010-05-06 177.139 103,060 +694 0.00% 18,255,911
2010-05-07 2010-05-05 178.752 102,366 +1,561 0.00% 18,298,143
2010-05-05 2010-05-03 182.094 100,805 +943 0.00% 18,356,026
2010-05-04 2010-04-30 186.589 99,862 -173 0.00% 18,633,164
2010-04-30 2010-04-28 182.325 100,035 +1,909 0.00% 18,238,871
2010-04-28 2010-04-26 191.199 98,126 -174 0.00% 18,761,605
2010-04-27 2010-04-23 186.935 98,300 +347 0.00% 18,375,699
2010-04-26 2010-04-22 189.931 97,953 +868 0.00% 18,604,348
2010-04-23 2010-04-21 189.125 97,085 +347 0.00% 18,361,164
2010-04-22 2010-04-20 190.508 96,738 -1,215 0.00% 18,429,326
2010-04-21 2010-04-19 188.664 97,953 +868 0.00% 18,480,168
2010-04-20 2010-04-16 194.887 97,085 -347 0.00% 18,920,615
2010-04-19 2010-04-15 194.311 97,432 -2,950 0.00% 18,932,095
2010-04-16 2010-04-14 190.162 100,382 +173 0.00% 19,088,829
2010-04-14 2010-04-12 190.623 100,209 -173 0.00% 19,102,127
2010-04-13 2010-04-09 188.894 100,382 -1,388 0.00% 18,961,570
2010-04-12 2010-04-08 183.362 101,770 +520 0.00% 18,660,765
2010-04-09 2010-04-07 184.284 101,250 +174 0.00% 18,658,769
2010-03-31 2010-03-29 184.169 101,076 -347 0.00% 18,615,055
2010-03-30 2010-03-26 184.745 101,423 -1,042 0.00% 18,737,406
2010-03-29 2010-03-25 180.596 102,465 -520 0.00% 18,504,785
2010-03-26 2010-03-24 182.325 102,985 +347 0.00% 18,776,730
2010-03-25 2010-03-23 182.901 102,638 +173 0.00% 18,772,608
2010-03-24 2010-03-22 182.671 102,465 +2,256 0.00% 18,717,348
2010-03-23 2010-03-19 186.589 100,209 +868 0.00% 18,697,910
2010-03-22 2010-03-18 187.742 99,341 -521 0.00% 18,650,441
2010-03-19 2010-03-17 187.281 99,862 -347 0.00% 18,702,218
2010-03-17 2010-03-15 188.171 100,209 +965 0.00% 18,856,402
2010-03-15 2010-03-11 190.382 99,244 +344 0.00% 18,894,250
2010-03-10 2010-03-08 193.291 98,900 -515 0.00% 19,116,484
2010-03-09 2010-03-05 190.382 99,415 +171 0.00% 18,926,805
2010-03-05 2010-03-03 189.567 99,244 -343 0.00% 18,813,406
2010-03-04 2010-03-02 187.473 99,587 +4,124 0.00% 18,669,826
2010-03-03 2010-03-01 201.670 95,463 -859 0.00% 19,251,994
2010-03-02 2010-02-26 199.808 96,322 -344 0.00% 19,245,884
2010-02-25 2010-02-23 198.528 96,666 -171 0.00% 19,190,879
2010-02-24 2010-02-22 194.687 96,837 -1,032 0.00% 18,852,952
2010-02-23 2010-02-19 188.636 97,869 -658 0.00% 18,461,639
2010-02-22 2010-02-18 192.127 98,527 -1,203 0.00% 18,929,730
2010-02-12 2010-02-10 186.309 99,730 +1,375 0.00% 18,580,579
2010-02-11 2010-02-09 184.563 98,355 +1,031 0.00% 18,152,720
2010-02-10 2010-02-08 185.960 97,324 +2,234 0.00% 18,098,343
2010-02-09 2010-02-05 187.822 95,090 +3,781 0.00% 17,859,959
2010-02-05 2010-02-03 199.575 91,309 -344 0.00% 18,222,997
2010-02-04 2010-02-02 196.782 91,653 -343 0.00% 18,035,674
2010-02-03 2010-02-01 195.153 91,996 +687 0.00% 17,953,292
2010-02-02 2010-01-29 194.571 91,309 +344 0.00% 17,766,094
2010-02-01 2010-01-28 197.946 90,965 +172 0.00% 18,006,144
2010-01-29 2010-01-27 195.618 90,793 +171 0.00% 17,760,785
2010-01-27 2010-01-25 196.200 90,622 -515 0.00% 17,780,063
2010-01-26 2010-01-22 199.459 91,137 +1,031 0.00% 18,178,064
2010-01-25 2010-01-21 202.601 90,106 +516 0.00% 18,255,535
2010-01-22 2010-01-20 204.463 89,590 +859 0.00% 18,317,803
2010-01-21 2010-01-19 206.557 88,731 +344 0.00% 18,328,031
2010-01-20 2010-01-18 207.721 88,387 +859 0.00% 18,359,832
2010-01-15 2010-01-13 209.932 87,528 +1,203 0.00% 18,374,927
2010-01-08 2010-01-06 213.190 86,325 -1,890 0.00% 18,403,658
2010-01-06 2010-01-04 207.721 88,215 -344 0.00% 18,324,104
2010-01-05 2009-12-31 208.070 88,559 +1,031 0.00% 18,426,477
2009-12-28 2009-12-22 202.833 87,528 +4,469 0.00% 17,753,602
2009-12-23 2009-12-21 201.321 83,059 +343 0.00% 16,721,487
2009-12-22 2009-12-18 203.532 82,716 -225 0.00% 16,835,322
2009-12-21 2009-12-17 205.277 82,941 +343 0.00% 17,025,894
2009-12-18 2009-12-16 206.790 82,598 +860 0.00% 17,080,440
2009-12-17 2009-12-15 208.186 81,738 +344 0.00% 17,016,743
2009-12-16 2009-12-14 212.841 81,394 -172 0.00% 17,324,000
2009-12-15 2009-12-11 209.816 81,566 +859 0.00% 17,113,821
2009-12-11 2009-12-09 205.277 80,707 +1,547 0.00% 16,567,305
2009-12-07 2009-12-03 218.311 79,160 -344 0.00% 17,281,471
2009-12-02 2009-11-30 211.096 79,504 +859 0.00% 16,782,952
2009-12-01 2009-11-27 202.484 78,645 -1,904 0.00% 15,924,377
2009-11-30 2009-11-26 219.125 80,549 +3,093 0.00% 17,650,319
2009-11-23 2009-11-19 222.384 77,456 -1,547 0.00% 17,224,945
2009-11-20 2009-11-18 224.595 79,003 +172 0.00% 17,743,651
2009-11-19 2009-11-17 229.539 78,831 -343 0.00% 18,094,795
2009-11-18 2009-11-16 227.431 79,174 +501 0.00% 18,006,627
2009-11-16 2009-11-12 217.711 78,673 +171 0.00% 17,127,960
2009-11-13 2009-11-11 220.170 78,502 -1,708 0.00% 17,283,796
2009-11-12 2009-11-10 207.756 80,210 -2,049 0.00% 16,664,131
2009-11-11 2009-11-09 208.225 82,259 +341 0.00% 17,128,358
2009-11-10 2009-11-06 203.423 81,918 -2,220 0.00% 16,664,017
2009-11-09 2009-11-05 199.676 84,138 +171 0.00% 16,800,303
2009-11-06 2009-11-04 201.198 83,967 +171 0.00% 16,893,994
2009-11-05 2009-11-03 200.730 83,796 +583 0.00% 16,820,336
2009-11-03 2009-10-30 204.243 83,213 +171 0.00% 16,995,667
2009-11-02 2009-10-29 200.964 83,042 +2,049 0.00% 16,688,436
2009-10-30 2009-10-28 203.423 80,993 +171 0.00% 16,475,851
2009-10-29 2009-10-27 205.882 80,822 +2,903 0.00% 16,639,835
2009-10-28 2009-10-23 211.621 77,919 -171 0.00% 16,489,294
2009-10-27 2009-10-22 208.225 78,090 +1,025 0.00% 16,260,269
2009-10-22 2009-10-20 209.162 77,065 +854 0.00% 16,119,041
2009-10-19 2009-10-15 210.099 76,211 -1,195 0.00% 16,011,818
2009-10-15 2009-10-13 205.297 77,406 -342 0.00% 15,891,215
2009-10-14 2009-10-12 206.351 77,748 -854 0.00% 16,043,373
2009-10-13 2009-10-09 207.873 78,602 -341 0.00% 16,339,265
2009-10-12 2009-10-08 208.576 78,943 -1,367 0.00% 16,465,620
2009-10-09 2009-10-07 204.828 80,310 +171 0.00% 16,449,776
2009-10-08 2009-10-06 203.072 80,139 +171 0.00% 16,273,972
2009-10-07 2009-10-05 200.730 79,968 +222 0.00% 16,051,943
2009-10-06 2009-10-02 202.720 79,746 +3,245 0.00% 16,166,147
2009-10-05 2009-09-30 210.567 76,501 -854 0.00% 16,108,583
2009-10-02 2009-09-29 209.396 77,355 -854 0.00% 16,197,816
2009-09-30 2009-09-28 204.009 78,209 +513 0.00% 15,955,317
2009-09-29 2009-09-25 206.234 77,696 +1,707 0.00% 16,023,544
2009-09-28 2009-09-24 207.756 75,989 -170 0.00% 15,787,192
2009-09-25 2009-09-23 212.675 76,159 +170 0.00% 16,197,114
2009-09-23 2009-09-21 213.026 75,989 -3,244 0.00% 16,187,656
2009-09-22 2009-09-18 213.612 79,233 -513 0.00% 16,925,109
2009-09-21 2009-09-17 213.026 79,746 -341 0.00% 16,987,996
2009-09-18 2009-09-16 204.711 80,087 -171 0.00% 16,394,720
2009-09-16 2009-09-14 196.396 80,258 +171 0.00% 15,762,386
2009-09-11 2009-09-09 195.108 80,087 +683 0.00% 15,625,631
2009-09-10 2009-09-08 198.504 79,404 -1,096 0.00% 15,762,048
2009-09-09 2009-09-07 194.757 80,500 -683 0.00% 15,677,929
2009-09-07 2009-09-03 189.721 81,183 +683 0.00% 15,402,126
2009-09-04 2009-09-02 188.901 80,500 +2,391 0.00% 15,206,554
2009-09-02 2009-08-31 192.532 78,109 +171 0.00% 15,038,463
2009-08-28 2009-08-26 198.387 77,938 +854 0.00% 15,461,913
2009-08-24 2009-08-20 194.288 77,084 -342 0.00% 14,976,529
2009-08-21 2009-08-19 191.009 77,426 +512 0.00% 14,789,086
2009-08-20 2009-08-18 196.923 76,914 -341 0.00% 15,146,100
2009-08-19 2009-08-17 193.265 77,255 +913 0.00% 14,930,680
2009-08-18 2009-08-14 199.164 76,342 +1,073 0.00% 15,204,602
2009-08-17 2009-08-13 198.928 75,269 -339 0.00% 14,973,137
2009-08-14 2009-08-12 193.383 75,608 +1,865 0.00% 14,621,293
2009-08-12 2009-08-10 203.884 73,743 -170 0.00% 15,035,007
2009-08-11 2009-08-07 197.748 73,913 -1,412 0.00% 14,616,182
2009-08-10 2009-08-06 201.052 75,325 -283 0.00% 15,144,252
2009-08-07 2009-08-05 194.563 75,608 +678 0.00% 14,710,502
2009-08-06 2009-08-04 196.097 74,930 -1,525 0.00% 14,693,520
2009-08-05 2009-08-03 183.354 76,455 -142 0.00% 14,018,321
2009-08-04 2009-07-31 181.938 76,597 -678 0.00% 13,935,906
2009-08-03 2009-07-30 173.915 77,275 +509 0.00% 13,439,267
2009-07-31 2009-07-29 171.791 76,766 +1,865 0.00% 13,187,709
2009-07-30 2009-07-28 173.915 74,901 -679 0.00% 13,026,393
2009-07-29 2009-07-27 171.791 75,580 -1,200 0.00% 12,983,965
2009-07-28 2009-07-24 172.853 76,780 -749 0.00% 13,271,647
2009-07-27 2009-07-23 170.139 77,529 +170 0.00% 13,190,721
2009-07-24 2009-07-22 165.656 77,359 +1,525 0.00% 12,814,954
2009-07-23 2009-07-21 169.431 75,834 -819 0.00% 12,848,650
2009-07-22 2009-07-20 166.246 76,653 -480 0.00% 12,743,222
2009-07-21 2009-07-17 161.172 77,133 -2,797 0.00% 12,431,685
2009-07-20 2009-07-16 157.750 79,930 -1,356 0.00% 12,608,990
2009-07-17 2009-07-15 154.801 81,286 -848 0.00% 12,583,130
2009-07-16 2009-07-14 151.143 82,134 -1,356 0.00% 12,413,984
2009-07-15 2009-07-13 144.772 83,490 +1,865 0.00% 12,086,988
2009-07-13 2009-07-09 147.957 81,625 +169 0.00% 12,077,021
2009-07-10 2009-07-08 148.547 81,456 +170 0.00% 12,100,070
2009-07-09 2009-07-07 149.963 81,286 +339 0.00% 12,189,907
2009-07-08 2009-07-06 149.373 80,947 +389 0.00% 12,091,315
2009-07-07 2009-07-03 151.025 80,558 +847 0.00% 12,166,278
2009-07-06 2009-07-02 150.907 79,711 +339 0.00% 12,028,955
2009-07-03 2009-06-30 154.919 79,372 -1,356 0.00% 12,296,206
2009-06-30 2009-06-26 154.565 80,728 +678 0.00% 12,477,701
2009-06-29 2009-06-25 155.391 80,050 -847 0.00% 12,439,021
2009-06-26 2009-06-24 154.565 80,897 +508 0.00% 12,503,822
2009-06-24 2009-06-22 157.042 80,389 +848 0.00% 12,624,488
2009-06-23 2009-06-19 157.160 79,541 +169 0.00% 12,500,701
2009-06-22 2009-06-18 155.509 79,372 -918 0.00% 12,343,031
2009-06-19 2009-06-17 157.514 80,290 +169 0.00% 12,646,834
2009-06-18 2009-06-16 157.160 80,121 +1,695 0.00% 12,591,854
2009-06-16 2009-06-12 164.830 78,426 -5,763 0.00% 12,926,935
2009-06-15 2009-06-11 159.284 84,189 +170 0.00% 13,409,982
2009-06-12 2009-06-10 157.514 84,019 -1,865 0.00% 13,234,205
2009-06-11 2009-06-09 151.025 85,884 -169 0.00% 12,970,637
2009-06-10 2009-06-08 151.143 86,053 +3,220 0.00% 13,006,314
2009-06-09 2009-06-05 155.273 82,833 +170 0.00% 12,861,700
2009-06-08 2009-06-04 158.458 82,663 +339 0.00% 13,098,642
2009-06-04 2009-06-02 160.582 82,324 -170 0.00% 13,219,763
2009-06-03 2009-06-01 167.071 82,494 -1,356 0.00% 13,782,395
2009-06-02 2009-05-29 161.644 83,850 +2,373 0.00% 13,553,851
2009-06-01 2009-05-27 162.234 81,477 -2,076 0.00% 13,218,337
2009-05-29 2009-05-26 153.385 83,553 -170 0.00% 12,815,763
2009-05-27 2009-05-25 155.509 83,723 +339 0.00% 13,019,649
2009-05-26 2009-05-22 154.919 83,384 -339 0.00% 12,917,740
2009-05-25 2009-05-21 156.217 83,723 +1,893 0.00% 13,078,919
2009-05-21 2009-05-19 162.766 81,830 -3,178 0.00% 13,319,176
2009-05-20 2009-05-18 153.122 85,008 +1,107 0.00% 13,016,585
2009-05-19 2009-05-15 153.122 83,901 -1,008 0.00% 12,847,079
2009-05-18 2009-05-14 148.478 84,909 -3,191 0.00% 12,607,137
2009-05-15 2009-05-13 155.027 88,100 +4,367 0.00% 13,657,877
2009-05-13 2009-05-11 157.408 83,733 -238 0.00% 13,180,273
2009-05-12 2009-05-08 156.932 83,971 -336 0.00% 13,177,743
2009-05-11 2009-05-07 154.908 84,307 -2,127 0.00% 13,059,821
2009-05-08 2009-05-06 146.692 86,434 -2,184 0.00% 12,679,193
2009-05-07 2009-05-05 138.000 88,618 +196 0.00% 12,229,302
2009-05-06 2009-05-04 135.500 88,422 +3,873 0.00% 11,981,161
2009-05-05 2009-04-30 130.380 84,549 -3,192 0.00% 11,023,484
2009-04-30 2009-04-28 120.140 87,741 -1,008 0.00% 10,541,200
2009-04-29 2009-04-27 123.236 88,749 -1,007 0.00% 10,937,048
2009-04-27 2009-04-23 125.141 89,756 +503 0.00% 11,232,140
2009-04-24 2009-04-22 122.045 89,253 -503 0.00% 10,892,887
2009-04-23 2009-04-21 124.188 89,756 +1,679 0.00% 11,146,643
2009-04-22 2009-04-20 130.856 88,077 +168 0.00% 11,525,413
2009-04-21 2009-04-17 131.332 87,909 -504 0.00% 11,545,298
2009-04-20 2009-04-16 131.571 88,413 +168 0.00% 11,632,544
2009-04-17 2009-04-15 130.975 88,245 +1,344 0.00% 11,557,904
2009-04-16 2009-04-14 132.523 86,901 -4,381 0.00% 11,516,387
2009-04-15 2009-04-09 121.212 91,282 +602 0.00% 11,064,434
2009-04-14 2009-04-08 115.139 90,680 +2,197 0.00% 10,440,812
2009-04-08 2009-04-06 123.950 88,483 +21,987 0.00% 10,967,480
2009-04-06 2009-04-02 117.640 66,496 -1,512 0.00% 7,822,557
2009-04-03 2009-04-01 102.042 68,008 +336 0.00% 6,939,643
2009-03-30 2009-03-26 103.232 67,672 -1,344 0.00% 6,985,933
2009-03-27 2009-03-25 103.947 69,016 -168 0.00% 7,173,983
2009-03-26 2009-03-24 109.067 69,184 -336 0.00% 7,545,664
2009-03-25 2009-03-23 99.303 69,520 -504 0.00% 6,903,544
2009-03-24 2009-03-20 98.708 70,024 -6,047 0.00% 6,911,905
2009-03-23 2009-03-19 98.827 76,071 +5,711 0.00% 7,517,848
2009-03-20 2009-03-18 101.684 70,360 -2,015 0.00% 7,154,512
2009-03-19 2009-03-17 99.874 72,375 -168 0.00% 7,228,389
2009-03-18 2009-03-16 97.083 72,543 -1,271 0.00% 7,042,691
2009-03-17 2009-03-13 92.836 73,814 -2,142 0.00% 6,852,567
2009-03-16 2009-03-12 87.860 75,956 +4,285 0.00% 6,673,502
2009-03-13 2009-03-11 100.779 71,671 +2,966 0.00% 7,222,967
2009-03-12 2009-03-10 98.552 68,705 +4,932 0.00% 6,770,987
2009-03-11 2009-03-09 86.495 63,773 -2,899 0.00% 5,516,030
2009-03-10 2009-03-06 114.016 66,672 -4,884 0.00% 7,601,662
2009-03-09 2009-03-05 117.423 71,556 +2,594 0.00% 8,402,333
2009-03-06 2009-03-04 115.851 68,962 -2,136 0.00% 7,989,285
2009-03-05 2009-03-03 121.224 71,098 +916 0.00% 8,618,763
2009-03-04 2009-03-02 149.269 70,182 -1,221 0.00% 10,475,995
2009-03-03 2009-02-27 149.269 71,403 -1,285 0.00% 10,658,252
2009-03-02 2009-02-26 150.579 72,688 +916 0.00% 10,945,322
2009-02-27 2009-02-25 144.420 71,772 -153 0.00% 10,365,314
2009-02-26 2009-02-24 140.619 71,925 +611 0.00% 10,114,057
2009-02-25 2009-02-23 144.944 71,314 +153 0.00% 10,336,553
2009-02-24 2009-02-20 143.634 71,161 +1,220 0.00% 10,221,118
2009-02-23 2009-02-19 147.041 69,941 -457 0.00% 10,284,200
2009-02-20 2009-02-18 148.614 70,398 +4,425 0.00% 10,462,108
2009-02-19 2009-02-17 150.711 65,973 +1,069 0.00% 9,942,827
2009-02-18 2009-02-16 154.642 64,904 +1,220 0.00% 10,036,893
2009-02-16 2009-02-12 153.332 63,684 +611 0.00% 9,764,770
2009-02-12 2009-02-10 165.126 63,073 -305 0.00% 10,415,014
2009-02-11 2009-02-09 163.816 63,378 -763 0.00% 10,382,319
2009-02-10 2009-02-06 162.767 64,141 -611 0.00% 10,440,063
2009-02-09 2009-02-05 155.428 64,752 -2,289 0.00% 10,064,303
2009-02-05 2009-02-03 152.021 67,041 +1,679 0.00% 10,191,645
2009-02-04 2009-02-02 153.332 65,362 -611 0.00% 10,022,060
2009-02-03 2009-01-30 159.360 65,973 -305 0.00% 10,513,459
2009-02-02 2009-01-29 164.078 66,278 -1,373 0.00% 10,874,756
2009-01-30 2009-01-23 150.579 67,651 -3,510 0.00% 10,186,853
2009-01-29 2009-01-22 149.400 71,161 -153 0.00% 10,631,455
2009-01-23 2009-01-21 144.158 71,314 +5,952 0.00% 10,280,478
2009-01-22 2009-01-20 150.711 65,362 +4,120 0.00% 9,850,743
2009-01-21 2009-01-19 163.292 61,242 +2,442 0.00% 10,000,304
2009-01-20 2009-01-16 168.272 58,800 +2,900 0.00% 9,894,370
2009-01-19 2009-01-15 172.989 55,900 +1,373 0.00% 9,670,113
2009-01-16 2009-01-14 183.474 54,527 +2,289 0.00% 10,004,271
2009-01-15 2009-01-13 191.337 52,238 +305 0.00% 9,995,055
2009-01-14 2009-01-12 193.303 51,933 +1,578 0.00% 10,038,787
2009-01-09 2009-01-07 196.579 50,355 -457 0.00% 9,898,734
2009-01-08 2009-01-06 201.690 50,812 -153 0.00% 10,248,274
2009-01-06 2009-01-02 201.821 50,965 -916 0.00% 10,285,811
2009-01-05 2008-12-31 193.172 51,881 +916 0.00% 10,021,936
2009-01-02 2008-12-29 192.647 50,965 -153 0.00% 9,818,275
2008-12-30 2008-12-24 193.827 51,118 +1,832 0.00% 9,908,042
2008-12-29 2008-12-22 194.089 49,286 +1,984 0.00% 9,565,869
2008-12-23 2008-12-19 200.642 47,302 +1,984 0.00% 9,490,749
2008-12-22 2008-12-18 213.878 45,318 -153 0.00% 9,692,520
2008-12-18 2008-12-16 220.693 45,471 +916 0.00% 10,035,116
2008-12-16 2008-12-12 215.582 44,555 +457 0.00% 9,605,239
2008-12-15 2008-12-11 228.687 44,098 +611 0.00% 10,084,634
2008-12-10 2008-12-08 224.100 43,487 -763 0.00% 9,745,438
2008-12-05 2008-12-03 210.602 44,250 -153 0.00% 9,319,121
2008-12-04 2008-12-02 207.063 44,403 -3,662 0.00% 9,194,227
2008-12-02 2008-11-28 219.382 48,065 -306 0.00% 10,544,602
2008-12-01 2008-11-27 214.009 48,371 -305 0.00% 10,351,828
2008-11-28 2008-11-26 212.305 48,676 -916 0.00% 10,334,172
2008-11-27 2008-11-25 200.511 49,592 -4,120 0.00% 9,943,719
2008-11-26 2008-11-24 195.924 53,712 +2,747 0.00% 10,523,454
2008-11-25 2008-11-21 201.952 50,965 -610 0.00% 10,292,490
2008-11-24 2008-11-20 198.152 51,575 +5,494 0.00% 10,219,669
2008-11-21 2008-11-19 207.587 46,081 -2,453 0.00% 9,565,835
2008-11-20 2008-11-18 210.786 48,534 +1,984 0.00% 10,230,269
2008-11-19 2008-11-17 218.657 46,550 +822 0.00% 10,178,471
2008-11-18 2008-11-14 219.591 45,728 -150 0.00% 10,041,439
2008-11-17 2008-11-13 215.722 45,878 +1,649 0.00% 9,896,882
2008-11-14 2008-11-12 230.130 44,229 +600 0.00% 10,178,414
2008-11-13 2008-11-11 234.799 43,629 -150 0.00% 10,244,053
2008-11-12 2008-11-10 246.272 43,779 -1,350 0.00% 10,781,556
2008-11-11 2008-11-07 245.472 45,129 +300 0.00% 11,077,900
2008-11-10 2008-11-06 241.870 44,829 +1,349 0.00% 10,842,783
2008-11-07 2008-11-05 253.343 43,480 -449 0.00% 11,015,353
2008-11-06 2008-11-04 247.073 43,929 -600 0.00% 10,853,660
2008-11-04 2008-10-31 245.472 44,529 -300 0.00% 10,930,617
2008-11-03 2008-10-30 254.544 44,829 -2,848 0.00% 11,410,937
2008-10-31 2008-10-29 229.863 47,677 -4,048 0.00% 10,959,181
2008-10-30 2008-10-28 240.136 51,725 -1,199 0.00% 12,421,010
2008-10-29 2008-10-27 200.113 52,924 +5,846 0.00% 10,590,777
2008-10-28 2008-10-24 234.799 47,078 +2,249 0.00% 11,053,876
2008-10-27 2008-10-23 268.418 44,829 +1,649 0.00% 12,032,917
2008-10-24 2008-10-22 276.956 43,180 -449 0.00% 11,958,973
2008-10-23 2008-10-21 285.228 43,629 -450 0.00% 12,444,196
2008-10-22 2008-10-20 285.494 44,079 +300 0.00% 12,584,310
2008-10-21 2008-10-17 280.692 43,779 +449 0.00% 12,288,404
2008-10-20 2008-10-16 289.497 43,330 +600 0.00% 12,543,892
2008-10-17 2008-10-15 298.035 42,730 +300 0.00% 12,735,030
2008-10-16 2008-10-14 306.573 42,430 -450 0.00% 13,007,893
2008-10-14 2008-10-10 292.965 42,880 +750 0.00% 12,562,354
2008-10-09 2008-10-06 321.515 42,130 -450 0.00% 13,545,418
2008-10-08 2008-10-03 328.719 42,580 -118 0.00% 13,996,848
2008-10-03 2008-09-30 324.983 42,698 -300 0.00% 13,876,141
2008-10-02 2008-09-29 326.584 42,998 -150 0.00% 14,042,472
2008-09-30 2008-09-26 332.187 43,148 -149 0.00% 14,333,225
2008-09-26 2008-09-24 330.320 43,297 -150 0.00% 14,301,854
2008-09-24 2008-09-22 336.190 43,447 -3,748 0.00% 14,606,435
2008-09-23 2008-09-19 329.519 47,195 +1,349 0.00% 15,551,663
2008-09-22 2008-09-18 306.573 45,846 +150 0.00% 14,055,146
2008-09-19 2008-09-17 307.107 45,696 -4,198 0.00% 14,033,545
2008-09-18 2008-09-16 314.844 49,894 +150 0.00% 15,708,844
2008-09-12 2008-09-10 330.853 49,744 -1,499 0.00% 16,457,971
2008-09-11 2008-09-09 331.120 51,243 -4,497 0.00% 16,967,592
2008-09-10 2008-09-08 330.053 55,740 -1,649 0.00% 18,397,150
2008-09-09 2008-09-05 312.977 57,389 +6,446 0.00% 17,961,416
2008-09-02 2008-08-29 329.519 50,943 -2,549 0.00% 16,786,702
2008-09-01 2008-08-28 320.714 53,492 +1,050 0.00% 17,155,651
2008-08-26 2008-08-21 314.311 52,442 +1,499 0.00% 16,483,083
2008-08-21 2008-08-19 329.824 50,943 +1,499 0.00% 16,802,225
2008-08-20 2008-08-18 335.762 49,444 +566 0.00% 16,601,413
2008-08-19 2008-08-15 336.842 48,878 +148 0.00% 16,464,141
2008-08-15 2008-08-13 342.240 48,730 -4,150 0.00% 16,677,338
2008-08-14 2008-08-12 346.018 52,880 -148 0.00% 18,297,449
2008-08-13 2008-08-11 346.288 53,028 -493 0.00% 18,362,972
2008-08-12 2008-08-08 343.859 53,521 -4,298 0.00% 18,403,682
2008-08-11 2008-08-07 347.908 57,819 -692 0.00% 20,115,673
2008-08-04 2008-07-31 347.908 58,511 -149 0.00% 20,356,425
2008-07-30 2008-07-28 344.939 58,660 -889 0.00% 20,234,104
2008-07-29 2008-07-25 346.288 59,549 -4,298 0.00% 20,621,117
2008-07-28 2008-07-24 349.797 63,847 -148 0.00% 22,333,488
2008-07-25 2008-07-23 346.828 63,995 -148 0.00% 22,195,260
2008-07-24 2008-07-22 336.842 64,143 +4,742 0.00% 21,606,027
2008-07-23 2008-07-21 337.111 59,401 -5,483 0.00% 20,024,757
2008-07-22 2008-07-18 323.886 64,884 -445 0.00% 21,015,026
2008-07-21 2008-07-17 315.789 65,329 +149 0.00% 20,630,176
2008-07-17 2008-07-15 304.993 65,180 +3,705 0.00% 19,879,427
2008-07-16 2008-07-14 314.709 61,475 +741 0.00% 19,346,756
2008-07-15 2008-07-11 320.917 60,734 +148 0.00% 19,490,582
2008-07-14 2008-07-10 320.107 60,586 +148 0.00% 19,394,029
2008-07-11 2008-07-09 321.727 60,438 -445 0.00% 19,444,528
2008-07-10 2008-07-08 312.550 60,883 +593 0.00% 19,028,987
2008-07-09 2008-07-07 320.377 60,290 +29 0.00% 19,315,549
2008-07-08 2008-07-04 320.107 60,261 +148 0.00% 19,289,994
2008-07-04 2008-07-02 320.107 60,113 +148 0.00% 19,242,618
2008-07-02 2008-06-27 329.014 59,965 +2,668 0.00% 19,729,342
2008-06-30 2008-06-26 334.682 57,297 +444 0.00% 19,176,292
2008-06-25 2008-06-23 333.873 56,853 +297 0.00% 18,981,658
2008-06-24 2008-06-20 335.762 56,556 -1,779 0.00% 18,989,351
2008-06-23 2008-06-19 335.762 58,335 +890 0.00% 19,586,672
2008-06-19 2008-06-17 340.350 57,445 -445 0.00% 19,551,424
2008-06-18 2008-06-16 339.541 57,890 -296 0.00% 19,656,005
2008-06-17 2008-06-13 335.492 58,186 +889 0.00% 19,520,939
2008-06-16 2008-06-12 340.080 57,297 +6,076 0.00% 19,485,587
2008-06-12 2008-06-10 344.939 51,221 +1,927 0.00% 17,668,105
2008-06-06 2008-06-04 351.147 49,294 +444 0.00% 17,309,416
2008-06-05 2008-06-03 351.956 48,850 +445 0.00% 17,193,062
2008-06-04 2008-06-02 354.655 48,405 -1,779 0.00% 17,167,089
2008-06-03 2008-05-30 355.465 50,184 +1,482 0.00% 17,838,655
2008-06-02 2008-05-29 354.115 48,702 -148 0.00% 17,246,132
2008-05-30 2008-05-28 353.306 48,850 +297 0.00% 17,258,986
2008-05-22 2008-05-20 367.929 48,553 +296 0.00% 17,864,066
2008-05-21 2008-05-19 370.111 48,257 +502 0.00% 17,860,453
2008-05-14 2008-05-09 362.474 47,755 -440 0.00% 17,309,963
2008-05-07 2008-05-05 371.748 48,195 +61 0.00% 17,916,375
2008-05-06 2008-05-02 371.748 48,134 +734 0.00% 17,893,698
2008-05-05 2008-04-30 368.475 47,400 -294 0.00% 17,465,700
2008-05-02 2008-04-29 366.565 47,694 -1,173 0.00% 17,482,974
2008-04-30 2008-04-28 363.565 48,867 -440 0.00% 17,766,347
2008-04-28 2008-04-24 356.474 49,307 +293 0.00% 17,576,665
2008-04-25 2008-04-23 360.020 49,014 +734 0.00% 17,646,004
2008-04-24 2008-04-22 358.656 48,280 +146 0.00% 17,315,910
2008-04-23 2008-04-21 361.111 48,134 -146 0.00% 17,381,700
2008-04-18 2008-04-16 353.474 48,280 -294 0.00% 17,065,718
2008-04-17 2008-04-15 354.838 48,574 +294 0.00% 17,235,880
2008-04-16 2008-04-14 356.474 48,280 -3,520 0.00% 17,210,566
2008-04-15 2008-04-11 362.202 51,800 -294 0.00% 18,762,043
2008-04-14 2008-04-10 360.020 52,094 +294 0.00% 18,754,865
2008-04-09 2008-04-07 359.474 51,800 -294 0.00% 18,620,763
2008-04-08 2008-04-03 359.474 52,094 +3,374 0.00% 18,726,448
2008-04-07 2008-04-02 358.656 48,720 -2,347 0.00% 17,473,718
2008-04-03 2008-04-01 351.837 51,067 -312 0.00% 17,967,281
2008-04-02 2008-03-31 345.837 51,379 -4,400 0.00% 17,768,763
2008-04-01 2008-03-28 348.837 55,779 -3,080 0.00% 19,457,793
2008-03-31 2008-03-27 347.474 58,859 -10,999 0.00% 20,451,945
2008-03-27 2008-03-25 346.383 69,858 -4,253 0.00% 24,197,593
2008-03-26 2008-03-20 329.200 74,111 +2,933 0.00% 24,397,327
2008-03-25 2008-03-19 332.200 71,178 -294 0.00% 23,645,329
2008-03-20 2008-03-18 336.877 71,472 -586 0.00% 24,077,297
2008-03-19 2008-03-17 330.442 72,058 +2,532 0.00% 23,810,988
2008-03-17 2008-03-13 342.753 69,526 +715 0.00% 23,830,252
2008-03-14 2008-03-12 350.308 68,811 +7,005 0.00% 24,105,020
2008-03-13 2008-03-11 343.872 61,806 +3,431 0.00% 21,253,371
2008-03-12 2008-03-10 337.997 58,375 +429 0.00% 19,730,547
2008-03-11 2008-03-07 328.483 57,946 +286 0.00% 19,034,298
2008-03-10 2008-03-06 339.955 57,660 -1,573 0.00% 19,601,812
2008-03-07 2008-03-05 337.717 59,233 +1,430 0.00% 20,003,975
2008-03-06 2008-03-04 336.877 57,803 -4,289 0.00% 19,472,521
2008-03-05 2008-03-03 333.800 62,092 +4,432 0.00% 20,726,282
2008-03-04 2008-02-29 337.717 57,660 +3,574 0.00% 19,472,747
2008-03-03 2008-02-28 344.152 54,086 +7,148 0.00% 18,613,810
2008-02-29 2008-02-27 345.831 46,938 -1,430 0.00% 16,232,610
2008-02-28 2008-02-26 334.919 48,368 +1,430 0.00% 16,199,350
2008-02-27 2008-02-25 325.965 46,938 -429 0.00% 15,300,154
2008-02-13 2008-02-11 305.820 47,367 +429 0.00% 14,485,762
2008-02-12 2008-02-06 318.690 46,938 +1,286 0.00% 14,958,692
2008-02-11 2008-02-04 337.997 45,652 -286 0.00% 15,430,218
2008-02-04 2008-01-31 323.447 45,938 -143 0.00% 14,858,509
2008-01-29 2008-01-25 337.157 46,081 -714 0.00% 15,536,538
2008-01-28 2008-01-24 322.887 46,795 -143 0.00% 15,109,516
2008-01-25 2008-01-23 325.126 46,938 -143 0.00% 15,260,755
2008-01-24 2008-01-22 292.110 47,081 -2,431 0.00% 13,752,811
2008-01-23 2008-01-21 317.851 49,512 +3,717 0.00% 15,737,441
2008-01-22 2008-01-18 331.281 45,795 -3,015 0.00% 15,171,030
2008-01-21 2008-01-17 332.960 48,810 +429 0.00% 16,251,785
2008-01-18 2008-01-16 321.768 48,381 +1,858 0.00% 15,567,468
2008-01-17 2008-01-15 337.997 46,523 +2,145 0.00% 15,724,613
2008-01-16 2008-01-14 345.271 44,378 +454 0.00% 15,322,449
2008-01-15 2008-01-11 345.831 43,924 +285 0.00% 15,190,276
2008-01-14 2008-01-10 353.385 43,639 -428 0.00% 15,421,387
2008-01-11 2008-01-09 357.862 44,067 +571 0.00% 15,769,914
2008-01-10 2008-01-08 358.981 43,496 -71 0.00% 15,614,256
2008-01-09 2008-01-07 357.582 43,567 +357 0.00% 15,578,793
2008-01-08 2008-01-04 364.018 43,210 -429 0.00% 15,729,208
2008-01-07 2008-01-03 362.339 43,639 +572 0.00% 15,812,111
2008-01-04 2008-01-02 366.256 43,067 +286 0.00% 15,773,555
2007-12-21 2007-12-19 366.256 42,781 -4,717 0.00% 15,668,805
2007-12-20 2007-12-18 368.774 47,498 +428 0.00% 17,516,044
2007-12-14 2007-12-12 376.329 47,070 -143 0.00% 17,713,802
2007-12-13 2007-12-11 382.484 47,213 -143 0.00% 18,058,240
2007-12-11 2007-12-07 382.484 47,356 -285 0.00% 18,112,935
2007-12-10 2007-12-06 373.811 47,641 +285 0.00% 17,808,717
2007-12-06 2007-12-04 370.173 47,356 +143 0.00% 17,529,929
2007-12-05 2007-12-03 369.614 47,213 -143 0.00% 17,450,574
2007-11-30 2007-11-28 362.619 47,356 +1,573 0.00% 17,172,176
2007-11-29 2007-11-27 366.256 45,783 +715 0.00% 16,768,306
2007-11-28 2007-11-26 373.531 45,068 -715 0.00% 16,834,292
2007-11-27 2007-11-23 368.495 45,783 +429 0.00% 16,870,786
2007-11-26 2007-11-22 364.298 45,354 +5,004 0.00% 16,522,353
2007-11-23 2007-11-21 368.774 40,350 +1,143 0.00% 14,880,045
2007-11-21 2007-11-19 382.880 39,207 +385 0.00% 15,011,582
2007-11-20 2007-11-16 384.858 38,822 +707 0.00% 14,940,962
2007-11-19 2007-11-15 392.205 38,115 -1,445 0.00% 14,948,890
2007-11-14 2007-11-12 387.401 39,560 +708 0.00% 15,325,593
2007-11-13 2007-11-09 398.421 38,852 +4,672 0.00% 15,479,468
2007-11-12 2007-11-08 402.377 34,180 +991 0.00% 13,753,258
2007-11-08 2007-11-06 413.398 33,189 +849 0.00% 13,720,251
2007-11-07 2007-11-05 412.267 32,340 -941 0.00% 13,332,723
2007-11-06 2007-11-02 419.049 33,281 -3,589 0.00% 13,946,366
2007-11-05 2007-11-01 429.504 36,870 +1,132 0.00% 15,835,810
2007-11-02 2007-10-31 428.091 35,738 -707 0.00% 15,299,119
2007-10-31 2007-10-29 423.570 36,445 -708 0.00% 15,437,008
2007-10-30 2007-10-26 411.420 37,153 +1,415 0.00% 15,285,471
2007-10-29 2007-10-25 410.854 35,738 +850 0.00% 14,683,115
2007-10-26 2007-10-24 410.289 34,888 +991 0.00% 14,314,172
2007-10-24 2007-10-22 411.137 33,897 -23,499 0.00% 13,936,310
2007-10-23 2007-10-18 425.548 57,396 -425 0.00% 24,424,751
2007-10-18 2007-10-16 420.744 57,821 -141 0.00% 24,327,857
2007-10-17 2007-10-15 431.764 57,962 +424 0.00% 25,025,932
2007-10-16 2007-10-12 423.570 57,538 +425 0.00% 24,371,370
2007-10-15 2007-10-11 425.831 57,113 -1,274 0.00% 24,320,460
2007-10-12 2007-10-10 421.592 58,387 -1,840 0.00% 24,615,493
2007-10-11 2007-10-09 423.005 60,227 +8,506 0.00% 25,476,313
2007-10-10 2007-10-08 423.287 51,721 -1,132 0.00% 21,892,849
2007-10-08 2007-10-04 421.027 52,853 -991 0.00% 22,252,534
2007-10-05 2007-10-03 417.353 53,844 +283 0.00% 22,471,981
2007-10-04 2007-10-02 406.898 53,561 +39 0.00% 21,793,888
2007-10-02 2007-09-27 405.203 53,522 -141 0.00% 21,687,278
2007-09-28 2007-09-25 401.530 53,663 -284 0.00% 21,547,286
2007-09-24 2007-09-20 399.552 53,947 -283 0.00% 21,554,614
2007-09-21 2007-09-19 399.552 54,230 -575 0.00% 21,667,688
2007-09-20 2007-09-18 389.097 54,805 +292 0.00% 21,324,442
2007-09-19 2007-09-17 389.662 54,513 +566 0.00% 21,241,633
2007-09-12 2007-09-10 390.227 53,947 +142 0.00% 21,051,572
2007-09-06 2007-09-04 394.183 53,805 +708 0.00% 21,209,010
2007-09-03 2007-08-30 392.205 53,097 +283 0.00% 20,824,904
2007-08-30 2007-08-28 395.031 52,814 +141 0.00% 20,863,145
2007-08-29 2007-08-27 398.704 52,673 -283 0.00% 21,000,934
2007-08-28 2007-08-24 397.009 52,956 -566 0.00% 21,023,986
2007-08-24 2007-08-22 395.596 53,522 -566 0.00% 21,173,074
2007-08-23 2007-08-21 390.227 54,088 -142 0.00% 21,106,594
2007-08-22 2007-08-20 395.313 54,230 -707 0.00% 21,437,832
2007-08-21 2007-08-17 383.728 54,937 -2,973 0.00% 21,080,857
2007-08-20 2007-08-16 384.576 57,910 +2,831 0.00% 22,270,770
2007-08-17 2007-08-15 389.662 55,079 +708 0.00% 21,462,182
2007-08-15 2007-08-13 403.040 54,371 +508 0.00% 21,913,682
2007-08-13 2007-08-09 412.167 53,863 -2,804 0.00% 22,200,577
2007-08-10 2007-08-08 412.738 56,667 -842 0.00% 23,388,621
2007-08-09 2007-08-07 407.889 57,509 -420 0.00% 23,457,284
2007-08-08 2007-08-06 405.037 57,929 +140 0.00% 23,463,362
2007-08-07 2007-08-03 411.027 57,789 -281 0.00% 23,752,812
2007-08-03 2007-08-01 405.607 58,070 -841 0.00% 23,553,600
2007-08-02 2007-07-31 411.597 58,911 +140 0.00% 24,247,591
2007-08-01 2007-07-30 403.040 58,771 -140 0.00% 23,687,057
2007-07-31 2007-07-27 402.469 58,911 +3,506 0.00% 23,709,876
2007-07-30 2007-07-26 408.459 55,405 +561 0.00% 22,630,693
2007-07-27 2007-07-25 410.171 54,844 +561 0.00% 22,495,408
2007-07-26 2007-07-24 414.449 54,283 -1,162 0.00% 22,497,555
2007-07-24 2007-07-20 414.449 55,445 +1,162 0.00% 22,979,145
2007-07-20 2007-07-18 415.590 54,283 -141 0.00% 22,559,489
2007-07-16 2007-07-12 409.886 54,424 -1,855 0.00% 22,307,613
2007-07-13 2007-07-11 408.459 56,279 +140 0.00% 22,987,686
2007-07-12 2007-07-10 414.449 56,139 -561 0.00% 23,266,773
2007-07-10 2007-07-06 412.167 56,700 -841 0.00% 23,369,896
2007-07-09 2007-07-05 408.459 57,541 +281 0.00% 23,503,162
2007-07-06 2007-07-04 407.889 57,260 +280 0.00% 23,355,719
2007-07-05 2007-07-03 408.459 56,980 +53 0.00% 23,274,016
2007-07-04 2007-06-29 406.463 56,927 +140 0.00% 23,138,704
2007-07-03 2007-06-28 409.315 56,787 +140 0.00% 23,243,777
2007-06-28 2007-06-26 411.027 56,647 -3,225 0.00% 23,283,420
2007-06-27 2007-06-25 411.312 59,872 -77 0.00% 24,626,058
2007-06-26 2007-06-22 415.020 59,949 0.00% 24,880,025

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