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: KWONG FAT HONG (SECURITIES) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 +0
2025-07-14 2025-07-10 97.799 0 +0
2025-07-11 2025-07-09 97.447 0 +0
2025-07-10 2025-07-08 96.993 0 +0
2025-07-09 2025-07-07 95.985 0 +0
2025-07-08 2025-07-04 95.532 0 +0
2025-07-07 2025-07-03 95.582 0 +0
2025-07-04 2025-07-02 95.985 0 +0
2025-07-03 2025-06-30 95.683 0 +0
2025-07-02 2025-06-27 95.733 0 +0
2025-06-30 2025-06-26 96.137 0 +0
2025-06-27 2025-06-25 96.338 0 +0
2025-06-26 2025-06-24 94.827 0 +0
2025-06-25 2025-06-23 92.509 0 +0
2025-06-24 2025-06-20 92.962 0 +0
2025-06-23 2025-06-19 91.904 0 +0
2025-06-20 2025-06-18 92.509 0 +0
2025-06-19 2025-06-17 92.811 0 +0
2025-06-18 2025-06-16 93.466 0 +0
2025-06-17 2025-06-13 92.962 0 +0
2025-06-16 2025-06-12 93.265 0 +0
2025-06-13 2025-06-11 94.020 0 +0
2025-06-12 2025-06-10 94.575 0 +0
2025-06-11 2025-06-09 94.524 0 +0
2025-06-10 2025-06-06 93.970 0 +0
2025-06-09 2025-06-05 93.768 0 +0
2025-06-06 2025-06-04 93.869 0 +0
2025-06-05 2025-06-03 92.861 0 +0
2025-06-04 2025-06-02 93.214 0 +0
2025-06-03 2025-05-30 93.164 0 +0
2025-06-02 2025-05-29 92.962 0 +0
2025-05-30 2025-05-28 92.660 0 +0
2025-05-29 2025-05-27 93.113 0 +0
2025-05-28 2025-05-26 93.466 0 +0
2025-05-27 2025-05-23 93.869 0 +0
2025-05-26 2025-05-22 93.315 0 +0
2025-05-23 2025-05-21 93.265 0 +0
2025-05-22 2025-05-20 93.517 0 +0
2025-05-21 2025-05-19 92.206 0 +0
2025-05-20 2025-05-16 91.803 0 +0
2025-05-19 2025-05-15 91.300 0 +0
2025-05-16 2025-05-14 91.501 0 +0
2025-05-15 2025-05-13 90.342 0 +0
2025-05-14 2025-05-12 90.695 0 +0
2025-05-13 2025-05-09 88.176 0 +0
2025-05-12 2025-05-08 87.017 0 +0
2025-05-09 2025-05-07 89.325 0 +0
2025-05-08 2025-05-06 88.614 0 +0
2025-05-07 2025-05-02 87.648 0 +0
2025-05-06 2025-04-30 88.563 0 +0
2025-05-02 2025-04-29 89.834 0 +0
2025-04-30 2025-04-28 87.190 0 +0
2025-04-29 2025-04-25 86.783 0 +0
2025-04-28 2025-04-24 86.834 0 +0
2025-04-25 2025-04-23 87.343 0 +0
2025-04-24 2025-04-22 83.733 0 +0
2025-04-23 2025-04-17 82.157 0 +0
2025-04-22 2025-04-16 80.886 0 +0
2025-04-17 2025-04-15 80.123 0 +0
2025-04-16 2025-04-14 79.818 0 +0
2025-04-15 2025-04-11 76.768 0 +0
2025-04-14 2025-04-10 76.971 0 +0
2025-04-11 2025-04-09 72.904 0 +0
2025-04-10 2025-04-08 73.921 0 +0
2025-04-09 2025-04-07 74.633 0 +0
2025-04-08 2025-04-03 87.546 0 +0
2025-04-07 2025-04-02 89.478 0 +0
2025-04-03 2025-04-01 90.241 0 +0
2025-04-02 2025-03-31 89.630 0 +0
2025-04-01 2025-03-28 90.952 0 +0
2025-03-31 2025-03-27 90.901 0 +0
2025-03-28 2025-03-26 91.003 0 +0
2025-03-27 2025-03-25 89.681 0 +0
2025-03-26 2025-03-24 90.698 0 +0
2025-03-25 2025-03-21 90.088 0 +0
2025-03-24 2025-03-20 91.308 0 +0
2025-03-21 2025-03-19 91.257 0 +0
2025-03-20 2025-03-18 90.546 0 +0
2025-03-19 2025-03-17 89.122 0 +0
2025-03-18 2025-03-14 86.885 0 +0
2025-03-17 2025-03-13 87.088 0 +0
2025-03-14 2025-03-12 86.478 0 +0
2025-03-13 2025-03-11 86.631 0 +0
2025-03-12 2025-03-10 89.529 0 +0
2025-03-11 2025-03-07 89.427 0 +0
2025-03-10 2025-03-06 91.512 0 +0
2025-03-07 2025-03-05 96.370 0 -4,327
2025-03-06 2025-03-04 96.528 4,327 +131 0.00% 417,675
2025-03-05 2025-03-03 95.689 4,196 -4,959 0.00% 401,509
2025-03-03 2025-02-27 93.749 9,155 -5,721 0.00% 858,269
2025-02-27 2025-02-25 91.337 14,876 -13,351 0.00% 1,358,725
2025-02-26 2025-02-24 89.973 28,227 -895 0.00% 2,539,682
2025-02-25 2025-02-21 90.917 29,122 -14,877 0.00% 2,647,693
2025-02-24 2025-02-20 91.389 43,999 -3,135 0.00% 4,021,032
2025-02-20 2025-02-18 91.442 47,134 -18,310 0.00% 4,310,008
2025-02-19 2025-02-17 89.659 65,444 -1,907 0.00% 5,867,637
2025-02-18 2025-02-14 88.610 67,351 -1,144 0.00% 5,967,990
2025-02-14 2025-02-12 88.558 68,495 -2,289 0.00% 6,065,769
2025-02-13 2025-02-11 87.876 70,784 -3,051 0.00% 6,220,230
2025-02-11 2025-02-07 85.779 73,835 -9,926 0.00% 6,333,487
2025-02-10 2025-02-06 84.573 83,761 -70,770 0.00% 7,083,918
2025-02-07 2025-02-05 84.101 154,531 -32,878 0.00% 12,996,228
2025-02-06 2025-02-04 83.944 187,409 -44,999 0.00% 15,731,825
2025-02-05 2025-02-03 83.787 232,408 -172 0.00% 19,472,655
2025-02-04 2025-01-28 83.839 232,580 -1,907 0.00% 19,499,261
2025-02-03 2025-01-24 83.787 234,487 -6,624 0.00% 19,646,847
2025-01-27 2025-01-23 82.476 241,111 -2,225 0.00% 19,885,800
2025-01-23 2025-01-21 82.685 243,336 -4,151 0.00% 20,120,343
2025-01-22 2025-01-20 82.161 247,487 -11,062 0.00% 20,333,808
2025-01-21 2025-01-17 81.375 258,549 -18,510 0.00% 21,039,330
2025-01-20 2025-01-16 81.112 277,059 -7,248 0.00% 22,472,941
2025-01-17 2025-01-15 79.697 284,307 -1,144 0.00% 22,658,360
2025-01-16 2025-01-14 79.644 285,451 -1,832 0.00% 22,734,566
2025-01-15 2025-01-13 78.963 287,283 -380 0.00% 22,684,657
2025-01-14 2025-01-10 80.221 287,663 -12,970 0.00% 23,076,650
2025-01-13 2025-01-09 79.277 300,633 +1,526 0.00% 23,833,387
2025-01-08 2025-01-06 79.225 299,107 -3,433 0.00% 23,696,727
2025-01-07 2025-01-03 78.648 302,540 -1,144 0.00% 23,794,215
2025-01-06 2025-01-02 79.382 303,684 -2,670 0.00% 24,107,108
2025-01-03 2024-12-31 79.487 306,354 -2,448 0.00% 24,351,184
2025-01-02 2024-12-27 78.910 308,802 -5,384 0.00% 24,367,666
2024-12-30 2024-12-24 78.543 314,186 -30,897 0.00% 24,677,205
2024-12-27 2024-12-20 77.704 345,083 -3,905 0.00% 26,814,462
2024-12-20 2024-12-18 78.648 348,988 -763 0.00% 27,447,265
2024-12-18 2024-12-16 78.648 349,751 -20,076 0.00% 27,507,274
2024-12-16 2024-12-12 78.543 369,827 -22,286 0.00% 29,047,433
2024-12-12 2024-12-10 77.809 392,113 -3,094 0.00% 30,510,018
2024-12-10 2024-12-06 78.176 395,207 -1,256 0.00% 30,895,811
2024-12-09 2024-12-05 77.337 396,463 +3,769 0.00% 30,661,402
2024-12-05 2024-12-03 77.075 392,694 -5,032 0.00% 30,266,969
2024-12-03 2024-11-29 76.027 397,726 -5,482 0.00% 30,237,739
2024-12-02 2024-11-28 75.607 403,208 -3,872 0.00% 30,485,388
2024-11-29 2024-11-27 75.502 407,080 -763 0.00% 30,735,451
2024-11-27 2024-11-25 74.558 407,843 -3,814 0.00% 30,408,146
2024-11-26 2024-11-22 74.716 411,657 -25,712 0.00% 30,757,264
2024-11-25 2024-11-21 74.768 437,369 -2,289 0.00% 32,701,287
2024-11-22 2024-11-20 75.030 439,658 +6,103 0.00% 32,987,693
2024-11-20 2024-11-18 73.982 433,555 -4,239 0.00% 32,075,138
2024-11-19 2024-11-15 73.090 437,794 -381 0.00% 31,998,521
2024-11-18 2024-11-14 72.514 438,175 -9,536 0.00% 31,773,650
2024-11-15 2024-11-13 72.828 447,711 -7,629 0.00% 32,605,986
2024-11-14 2024-11-12 72.828 455,340 -76,135 0.00% 33,161,592
2024-11-13 2024-11-11 73.824 531,475 -12,557 0.00% 39,235,828
2024-11-12 2024-11-08 74.873 544,032 -4,355 0.00% 40,733,336
2024-11-11 2024-11-07 75.869 548,387 -9,298 0.00% 41,605,717
2024-11-08 2024-11-06 76.693 557,685 -3 0.00% 42,770,668
2024-11-07 2024-11-05 76.746 557,688 -2,786 0.00% 42,800,457
2024-11-06 2024-11-04 76.269 560,474 -1,510 0.00% 42,746,918
2024-11-04 2024-10-31 76.428 561,984 -6,037 0.00% 42,951,442
2024-10-31 2024-10-29 75.898 568,021 -9,811 0.00% 43,111,780
2024-10-22 2024-10-18 72.824 577,832 +3,773 0.00% 42,080,110
2024-10-02 2024-09-27 74.838 574,059 -7,547 0.00% 42,961,533
2024-09-30 2024-09-26 74.202 581,606 +1,887 0.00% 43,156,424
2024-09-26 2024-09-24 74.308 579,719 -38,867 0.00% 43,077,857
2024-09-25 2024-09-23 73.089 618,586 +28,301 0.00% 45,211,914
2024-09-20 2024-09-17 72.241 590,285 -5,660 0.00% 42,642,842
2024-08-20 2024-08-16 69.962 595,945 -7,924 0.00% 41,693,529
2024-08-15 2024-08-13 69.150 603,869 +7,254 0.00% 41,757,373
2024-08-14 2024-08-12 69.042 596,615 +1,119 0.00% 41,191,749
2024-08-13 2024-08-09 68.613 595,496 -3,356 0.00% 40,858,922
2024-08-12 2024-08-08 67.433 598,852 +373 0.00% 40,382,416
2024-08-09 2024-08-07 67.648 598,479 -1,491 0.00% 40,485,687
2024-08-07 2024-08-05 66.575 599,970 +8,202 0.00% 39,942,830
2024-08-02 2024-07-31 75.051 591,768 -4,101 0.00% 44,412,652
2024-07-22 2024-07-18 72.744 595,869 -373 0.00% 43,345,897
2024-07-16 2024-07-12 72.851 596,242 +746 0.00% 43,437,003
2024-07-12 2024-07-10 71.349 595,496 +3,728 0.00% 42,488,168
2024-07-10 2024-07-08 71.993 591,768 -373 0.00% 42,603,130
2024-06-28 2024-06-26 73.280 592,141 -3,728 0.00% 43,392,367
2024-06-25 2024-06-21 73.120 595,869 -37,281 0.00% 43,569,659
2024-06-18 2024-06-14 72.047 633,150 +3,728 0.00% 45,616,308
2024-06-12 2024-06-07 73.763 629,422 -746 0.00% 46,428,230
2024-05-29 2024-05-27 73.924 630,168 -16,777 0.00% 46,584,676
2024-05-22 2024-05-20 73.871 646,945 -14,166 0.00% 47,790,196
2024-05-20 2024-05-16 75.212 661,111 -373 0.00% 49,723,296
2024-05-17 2024-05-14 73.978 661,484 -4,474 0.00% 48,935,172
2024-05-13 2024-05-09 72.637 665,958 -9,320 0.00% 48,372,999
2024-05-10 2024-05-08 78.169 675,278 +37,281 0.00% 52,785,854
2024-05-09 2024-05-07 77.447 637,997 +21,948 0.00% 49,410,843
2024-05-07 2024-05-03 77.058 616,049 -1,800 0.00% 47,471,458
2024-05-06 2024-05-02 76.947 617,849 -720 0.00% 47,541,510
2024-05-03 2024-04-30 74.447 618,569 +1,080 0.00% 46,050,442
2024-05-02 2024-04-29 72.836 617,489 +9,000 0.00% 44,975,165
2024-04-22 2024-04-18 69.613 608,489 -44,999 0.00% 42,358,898
2024-04-19 2024-04-17 69.058 653,488 +44,999 0.00% 45,128,365
2024-04-11 2024-04-09 71.002 608,489 -3,240 0.00% 43,204,048
2024-03-27 2024-03-25 68.002 611,729 -4,320 0.00% 41,598,851
2024-03-26 2024-03-22 67.724 616,049 -1,800 0.00% 41,721,490
2024-03-25 2024-03-21 67.669 617,849 -10,440 0.00% 41,809,068
2024-03-11 2024-03-07 65.002 628,289 +10,080 0.00% 40,840,041
2024-03-07 2024-03-05 69.512 618,209 +24,793 0.00% 42,972,980
2024-03-05 2024-03-01 70.843 593,416 -345 0.00% 42,039,526
2024-03-04 2024-02-29 69.744 593,761 +1,382 0.00% 41,411,013
2024-03-01 2024-02-28 69.165 592,379 -691 0.00% 40,971,767
2024-02-26 2024-02-22 68.991 593,070 +4,492 0.00% 40,916,582
2024-02-23 2024-02-21 69.744 588,578 +10,712 0.00% 41,049,532
2024-02-21 2024-02-19 72.232 577,866 -3,455 0.00% 41,740,617
2024-02-19 2024-02-15 71.017 581,321 +8,638 0.00% 41,283,615
2024-02-05 2024-02-01 70.496 572,683 +3,456 0.00% 40,371,856
2024-01-31 2024-01-29 71.017 569,227 -16,241 0.00% 40,424,736
2024-01-26 2024-01-24 69.396 585,468 -3,456 0.00% 40,629,314
2024-01-24 2024-01-22 67.718 588,924 +3,456 0.00% 39,880,652
2024-01-19 2024-01-17 67.081 585,468 +9,675 0.00% 39,273,874
2024-01-11 2024-01-09 73.448 575,793 -691 0.00% 42,290,726
2024-01-04 2024-01-02 72.869 576,484 -671 0.00% 42,007,818
2024-01-02 2023-12-28 73.101 577,155 -2,764 0.00% 42,190,333
2023-12-27 2023-12-21 70.901 579,919 -24,189 0.00% 41,116,919
2023-12-22 2023-12-20 70.843 604,108 -1,037 0.00% 42,796,982
2023-12-21 2023-12-19 69.801 605,145 +24,189 0.00% 42,239,999
2023-12-20 2023-12-18 69.859 580,956 +1,037 0.00% 40,585,196
2023-12-19 2023-12-15 71.017 579,919 -691 0.00% 41,184,049
2023-12-13 2023-12-11 69.801 580,610 -362 0.00% 40,527,420
2023-12-11 2023-12-07 69.281 580,972 -6,911 0.00% 40,250,056
2023-12-08 2023-12-06 68.933 587,883 +6,911 0.00% 40,524,699
2023-12-06 2023-12-04 69.107 580,972 -6,220 0.00% 40,149,179
2023-12-05 2023-12-01 68.528 587,192 +6,345 0.00% 40,239,166
2023-11-30 2023-11-28 69.049 580,847 +691 0.00% 40,106,922
2023-11-29 2023-11-27 69.281 580,156 -8,639 0.00% 40,193,523
2023-11-28 2023-11-24 68.818 588,795 +8,639 0.00% 40,519,410
2023-11-27 2023-11-23 69.338 580,156 -8,639 0.00% 40,227,102
2023-11-21 2023-11-17 68.354 588,795 -345 0.00% 40,246,781
2023-11-17 2023-11-15 69.338 589,140 -3,456 0.00% 40,850,038
2023-11-09 2023-11-07 68.812 592,596 -592 0.00% 40,777,974
2023-11-08 2023-11-06 68.695 593,188 -341 0.00% 40,749,114
2023-11-07 2023-11-03 68.284 593,529 +8,182 0.00% 40,528,809
2023-11-01 2023-10-30 67.111 585,347 +341 0.00% 39,283,334
2023-10-31 2023-10-27 68.108 585,006 +341 0.00% 39,843,865
2023-10-27 2023-10-25 68.578 584,665 +3,410 0.00% 40,095,028
2023-10-26 2023-10-24 68.754 581,255 +341 0.00% 39,963,474
2023-10-20 2023-10-18 73.036 580,914 -3,069 0.00% 42,427,761
2023-10-12 2023-10-10 72.978 583,983 -341 0.00% 42,617,650
2023-10-09 2023-10-05 71.511 584,324 -341 0.00% 41,785,571
2023-10-04 2023-09-29 72.391 584,665 -2,727 0.00% 42,324,435
2023-09-19 2023-09-15 71.394 587,392 -2,046 0.00% 41,936,050
2023-09-15 2023-09-13 69.223 589,438 -341 0.00% 40,802,714
2023-09-13 2023-09-11 67.639 589,779 -340 0.00% 39,892,158
2023-09-12 2023-09-07 67.229 590,119 +2,045 0.00% 39,672,825
2023-09-06 2023-09-04 68.930 588,074 +682 0.00% 40,535,801
2023-08-21 2023-08-17 69.575 587,392 +1,705 0.00% 40,867,835
2023-08-10 2023-08-08 76.022 585,687 +7,184 0.00% 44,525,068
2023-08-02 2023-07-31 77.447 578,503 -674 0.00% 44,803,531
2023-08-01 2023-07-28 76.972 579,177 -20,204 0.00% 44,580,542
2023-07-28 2023-07-26 76.794 599,381 -337 0.00% 46,028,893
2023-07-25 2023-07-21 76.378 599,718 -15,490 0.00% 45,805,443
2023-07-20 2023-07-18 74.775 615,208 -337 0.00% 46,002,003
2023-07-06 2023-07-04 73.943 615,545 -674 0.00% 45,515,382
2023-07-05 2023-07-03 73.587 616,219 -1,964 0.00% 45,345,629
2023-07-04 2023-06-30 72.458 618,183 -5,724 0.00% 44,792,564
2023-06-28 2023-06-26 70.795 623,907 +18,521 0.00% 44,169,771
2023-06-21 2023-06-19 72.934 605,386 -1,011 0.00% 44,152,955
2023-06-09 2023-06-07 70.855 606,397 -336 0.00% 42,966,158
2023-06-06 2023-06-02 69.132 606,733 +336 0.00% 41,944,945
2023-05-17 2023-05-15 70.380 606,397 -11,483 0.00% 42,678,036
2023-05-11 2023-05-09 71.381 617,880 +8,153 0.00% 44,104,937
2023-05-04 2023-05-02 70.599 609,727 -664 0.00% 43,045,902
2023-04-27 2023-04-25 66.807 610,391 -1,329 0.00% 40,778,334
2023-04-24 2023-04-20 67.830 611,720 -665 0.00% 41,493,013
2023-04-19 2023-04-17 68.492 612,385 -332 0.00% 41,943,550
2023-04-04 2023-03-31 64.038 612,717 +664 0.00% 39,237,374
2023-03-24 2023-03-22 64.399 612,053 -1,661 0.00% 39,415,876
2023-03-22 2023-03-20 60.728 613,714 +1,994 0.00% 37,269,672
2023-03-15 2023-03-13 67.770 611,720 -6,646 0.00% 41,456,196
2023-03-06 2023-03-02 70.117 618,366 +6,646 0.00% 43,358,066
2023-03-02 2023-02-28 73.585 611,720 +18,320 0.00% 45,013,312
2023-03-01 2023-02-27 73.275 593,400 +1,611 0.00% 43,481,152
2023-02-27 2023-02-23 73.647 591,789 +1,612 0.00% 43,583,410
2023-02-24 2023-02-22 75.260 590,177 -3,868 0.00% 44,416,740
2023-02-21 2023-02-17 72.220 594,045 -1,612 0.00% 42,901,840
2023-02-16 2023-02-14 72.220 595,657 -322 0.00% 43,018,259
2023-02-02 2023-01-31 71.910 595,979 -967 0.00% 42,856,627
2023-01-31 2023-01-27 71.910 596,946 +967 0.00% 42,926,164
2023-01-16 2023-01-12 67.132 595,979 -322 0.00% 40,009,379
2023-01-11 2023-01-09 66.139 596,301 -645 0.00% 39,439,040
2022-12-23 2022-12-21 58.942 596,946 -322 0.00% 35,185,380
2022-12-20 2022-12-16 58.322 597,268 -645 0.00% 34,833,787
2022-12-14 2022-12-12 59.066 597,913 -323 0.00% 35,316,572
2022-12-08 2022-12-06 58.756 598,236 +323 0.00% 35,150,064
2022-12-07 2022-12-05 58.570 597,913 +645 0.00% 35,019,794
2022-12-05 2022-12-01 58.694 597,268 +644 0.00% 35,056,131
2022-11-18 2022-11-16 55.034 596,624 -322 0.00% 32,834,313
2022-11-16 2022-11-14 54.165 596,946 -322 0.00% 32,333,513
2022-11-15 2022-11-11 53.855 597,268 +644 0.00% 32,165,668
2022-11-07 2022-11-03 50.008 596,624 -644 0.00% 29,835,915
2022-11-03 2022-11-01 50.939 597,268 -323 0.00% 30,423,978
2022-11-01 2022-10-28 49.698 597,591 +645 0.00% 29,698,886
2022-10-31 2022-10-27 50.504 596,946 -322 0.00% 30,148,315
2022-10-27 2022-10-25 49.574 597,268 +967 0.00% 29,608,719
2022-10-26 2022-10-24 52.242 596,301 +330 0.00% 31,151,662
2022-10-21 2022-10-19 51.683 595,971 -322 0.00% 30,801,632
2022-10-20 2022-10-18 52.366 596,293 -23,532 0.00% 31,225,238
2022-10-18 2022-10-14 50.318 619,825 -1,289 0.00% 31,188,432
2022-10-14 2022-10-12 48.022 621,114 +1,934 0.00% 29,827,433
2022-10-13 2022-10-11 49.263 619,180 +967 0.00% 30,502,892
2022-10-10 2022-10-06 52.428 618,213 -4,199 0.00% 32,411,448
2022-10-06 2022-10-03 50.070 622,412 +19,341 0.00% 31,164,136
2022-10-05 2022-09-30 51.187 603,071 +3,224 0.00% 30,869,244
2022-09-27 2022-09-23 56.709 599,847 +3,868 0.00% 34,016,552
2022-09-26 2022-09-22 56.709 595,979 -4,599 0.00% 33,797,202
2022-09-21 2022-09-19 59.190 600,578 -323 0.00% 35,548,509
2022-09-14 2022-09-09 59.625 600,901 +323 0.00% 35,828,606
2022-09-13 2022-09-08 59.066 600,578 +645 0.00% 35,473,984
2022-09-07 2022-09-05 59.315 599,933 +1,611 0.00% 35,584,776
2022-08-18 2022-08-16 65.227 598,322 +8,135 0.00% 39,026,755
2022-08-05 2022-08-03 64.158 590,187 +318 0.00% 37,865,049
2022-08-03 2022-08-01 65.227 589,869 -1,590 0.00% 38,475,391
2022-07-20 2022-07-18 61.830 591,459 -318 0.00% 36,570,161
2022-07-13 2022-07-11 61.642 591,777 +318 0.00% 36,478,155
2022-06-28 2022-06-24 63.906 591,459 -318 0.00% 37,797,847
2022-06-10 2022-06-08 64.472 591,777 +636 0.00% 38,153,173
2022-06-07 2022-06-02 65.793 591,141 -158,983 0.00% 38,893,003
2022-06-06 2022-06-01 66.045 750,124 +158,983 0.00% 49,541,719
2022-06-01 2022-05-30 65.919 591,141 -954 0.00% 38,967,368
2022-05-27 2022-05-25 64.095 592,095 -2,226 0.00% 37,950,219
2022-05-20 2022-05-18 60.824 594,321 +318 0.00% 36,148,998
2022-05-18 2022-05-16 60.258 594,003 -318 0.00% 35,793,392
2022-05-17 2022-05-13 60.069 594,321 +318 0.00% 35,700,406
2022-05-16 2022-05-12 58.811 594,003 +1,590 0.00% 34,934,052
2022-05-12 2022-05-10 60.950 592,413 +318 0.00% 36,107,471
2022-05-11 2022-05-06 61.642 592,095 +318 0.00% 36,497,757
2022-05-05 2022-05-03 62.648 591,777 -318 0.00% 37,073,717
2022-05-04 2022-04-29 61.076 592,095 -318 0.00% 36,162,574
2022-04-27 2022-04-25 64.975 592,413 +1,272 0.00% 38,492,278
2022-04-20 2022-04-14 66.988 591,141 -12 0.00% 39,599,473
2022-04-06 2022-04-01 68.372 591,153 -954 0.00% 40,418,310
2022-04-01 2022-03-30 67.869 592,107 +1,590 0.00% 40,185,590
2022-03-30 2022-03-28 67.617 590,517 -318 0.00% 39,929,105
2022-03-10 2022-03-08 64.056 590,835 +33,872 0.00% 37,846,541
2022-03-09 2022-03-07 63.856 556,963 +1,499 0.00% 35,565,345
2022-03-08 2022-03-04 68.727 555,464 -599 0.00% 38,175,249
2022-03-01 2022-02-25 73.064 556,063 +299 0.00% 40,628,132
2022-02-25 2022-02-23 77.534 555,764 -299 0.00% 43,090,872
2022-02-17 2022-02-15 77.401 556,063 +1,774 0.00% 43,039,848
2022-02-08 2022-02-04 77.268 554,289 -1,649 0.00% 42,828,569
2022-02-07 2022-01-31 73.598 555,938 -1,798 0.00% 40,915,759
2022-01-28 2022-01-26 71.930 557,736 -899 0.00% 40,117,714
2022-01-27 2022-01-25 69.861 558,635 +299 0.00% 39,026,856
2022-01-25 2022-01-21 71.062 558,336 +900 0.00% 39,676,557
2022-01-21 2022-01-19 72.997 557,436 +299 0.00% 40,691,254
2022-01-18 2022-01-14 72.797 557,137 -2,098 0.00% 40,557,903
2022-01-17 2022-01-13 71.596 559,235 -5,395 0.00% 40,038,962
2022-01-12 2022-01-10 68.994 564,630 -599 0.00% 38,955,899
2022-01-11 2022-01-07 66.858 565,229 -900 0.00% 37,790,349
2022-01-07 2022-01-05 65.591 566,129 -1,498 0.00% 37,132,797
2021-12-21 2021-12-17 61.921 567,627 -600 0.00% 35,147,931
2021-12-17 2021-12-15 59.986 568,227 -599 0.00% 34,085,549
2021-12-14 2021-12-10 60.319 568,826 +299 0.00% 34,311,255
2021-12-13 2021-12-09 60.453 568,527 +600 0.00% 34,369,090
2021-12-10 2021-12-08 60.720 567,927 -600 0.00% 34,484,398
2021-12-07 2021-12-03 59.852 568,527 +300 0.00% 34,027,675
2021-12-03 2021-12-01 58.051 568,227 -8,992 0.00% 32,986,016
2021-12-02 2021-11-30 57.317 577,219 +1,499 0.00% 33,084,344
2021-12-01 2021-11-29 58.384 575,720 +299 0.00% 33,613,065
2021-11-30 2021-11-26 59.185 575,421 +600 0.00% 34,056,347
2021-11-25 2021-11-23 60.720 574,821 +300 0.00% 34,903,000
2021-11-18 2021-11-16 61.120 574,521 -300 0.00% 35,114,794
2021-11-12 2021-11-10 60.453 574,821 +300 0.00% 34,749,580
2021-11-09 2021-11-05 60.653 574,521 +299 0.00% 34,846,449
2021-11-04 2021-11-02 62.788 574,222 -74,934 0.00% 36,054,393
2021-11-03 2021-11-01 62.655 649,156 +74,934 0.00% 40,672,738
2021-10-29 2021-10-27 63.856 574,222 -149,868 0.00% 36,667,433
2021-10-28 2021-10-26 63.389 724,090 +148,969 0.00% 45,899,177
2021-10-27 2021-10-25 62.321 575,121 -1,699 0.00% 35,842,215
2021-10-26 2021-10-22 62.054 576,820 -74,934 0.00% 35,794,145
2021-10-25 2021-10-21 62.054 651,754 -74,934 0.00% 40,444,120
2021-10-22 2021-10-20 61.854 726,688 +149,868 0.00% 44,948,630
2021-10-20 2021-10-18 61.654 576,820 -74,934 0.00% 35,563,216
2021-10-19 2021-10-15 61.454 651,754 +74,934 0.00% 40,052,726
2021-10-15 2021-10-11 60.053 576,820 -899 0.00% 34,639,496
2021-10-12 2021-10-08 58.518 577,719 -74,934 0.00% 33,806,872
2021-10-11 2021-10-07 57.717 652,653 +74,634 0.00% 37,669,268
2021-10-07 2021-10-05 54.848 578,019 -299 0.00% 31,703,169
2021-10-06 2021-10-04 54.047 578,318 +299 0.00% 31,256,509
2021-09-27 2021-09-23 53.046 578,019 -299 0.00% 30,661,824
2021-09-21 2021-09-17 53.714 578,318 -600 0.00% 31,063,567
2021-09-20 2021-09-16 53.380 578,918 +300 0.00% 30,902,654
2021-09-17 2021-09-15 53.513 578,618 +599 0.00% 30,963,857
2021-09-14 2021-09-10 54.581 578,019 -599 0.00% 31,548,895
2021-09-13 2021-09-09 53.914 578,618 +1,199 0.00% 31,195,506
2021-09-10 2021-09-08 53.981 577,419 +300 0.00% 31,169,392
2021-09-06 2021-09-02 55.182 577,119 +299 0.00% 31,846,347
2021-09-03 2021-09-01 55.782 576,820 -299 0.00% 32,176,243
2021-08-27 2021-08-25 56.049 577,119 +299 0.00% 32,346,955
2021-08-20 2021-08-18 58.654 576,820 +600 0.00% 33,832,788
2021-08-19 2021-08-17 59.262 576,220 +7,237 0.00% 34,148,031
2021-08-09 2021-08-05 58.519 568,983 -296 0.00% 33,296,220
2021-08-03 2021-07-30 58.181 569,279 -73,993 0.00% 33,121,200
2021-07-29 2021-07-27 58.249 643,272 -2,960 0.00% 37,469,652
2021-07-28 2021-07-26 57.235 646,232 +296 0.00% 36,987,044
2021-07-27 2021-07-23 58.046 645,936 -296 0.00% 37,493,882
2021-07-23 2021-07-21 57.235 646,232 +3,256 0.00% 36,987,044
2021-07-22 2021-07-20 56.829 642,976 +592 0.00% 36,539,997
2021-07-20 2021-07-16 59.127 642,384 -2,960 0.00% 37,982,235
2021-07-16 2021-07-14 59.938 645,344 +296 0.00% 38,680,551
2021-07-15 2021-07-13 60.884 645,048 +73,401 0.00% 39,273,045
2021-07-13 2021-07-09 58.857 571,647 -296 0.00% 33,645,256
2021-07-12 2021-07-08 59.397 571,943 +296 0.00% 33,971,864
2021-07-07 2021-07-05 61.019 571,647 -296 0.00% 34,881,362
2021-07-06 2021-07-02 60.614 571,943 +2,960 0.00% 34,667,533
2021-07-05 2021-06-30 60.614 568,983 +296 0.00% 34,488,117
2021-07-02 2021-06-29 61.154 568,687 +296 0.00% 34,777,602
2021-06-29 2021-06-25 62.303 568,391 -592 0.00% 35,412,441
2021-06-23 2021-06-21 61.560 568,983 +1,776 0.00% 35,026,393
2021-06-22 2021-06-18 63.790 567,207 +296 0.00% 36,181,896
2021-06-18 2021-06-16 65.006 566,911 -296 0.00% 36,852,564
2021-06-15 2021-06-10 64.398 567,207 +296 0.00% 36,526,851
2021-06-09 2021-06-07 65.817 566,911 -296 0.00% 37,312,263
2021-06-04 2021-06-02 66.425 567,207 +296 0.00% 37,676,699
2021-06-03 2021-06-01 67.236 566,911 -296 0.00% 38,116,737
2021-06-02 2021-05-31 66.628 567,207 +296 0.00% 37,791,684
2021-06-01 2021-05-28 68.655 566,911 -888 0.00% 38,921,211
2021-05-31 2021-05-27 66.155 567,799 +592 0.00% 37,562,550
2021-05-26 2021-05-24 66.087 567,207 -296 0.00% 37,485,058
2021-05-24 2021-05-20 65.479 567,503 +296 0.00% 37,159,485
2021-05-21 2021-05-18 66.493 567,207 -296 0.00% 37,715,028
2021-05-20 2021-05-17 65.614 567,503 +592 0.00% 37,236,182
2021-05-18 2021-05-14 65.884 566,911 -296 0.00% 37,350,571
2021-05-10 2021-05-06 66.425 567,207 -1,184 0.00% 37,676,699
2021-05-07 2021-05-05 65.411 568,391 -296 0.00% 37,179,222
2021-04-30 2021-04-28 64.127 568,687 -296 0.00% 36,468,447
2021-04-29 2021-04-27 62.168 568,983 -296 0.00% 35,372,428
2021-04-28 2021-04-26 60.951 569,279 +296 0.00% 34,698,400
2021-04-23 2021-04-21 61.087 568,983 +296 0.00% 34,757,255
2021-04-22 2021-04-20 62.303 568,687 -296 0.00% 35,430,883
2021-04-21 2021-04-19 62.168 568,983 -296 0.00% 35,372,428
2021-04-20 2021-04-16 61.087 569,279 +592 0.00% 34,775,337
2021-04-09 2021-04-07 62.033 568,687 -296 0.00% 35,277,170
2021-04-08 2021-04-01 61.289 568,983 +296 0.00% 34,872,600
2021-03-25 2021-03-23 61.289 568,687 +1,184 0.00% 34,854,458
2021-03-22 2021-03-18 63.249 567,503 -592 0.00% 35,893,992
2021-03-18 2021-03-16 61.898 568,095 +888 0.00% 35,163,670
2021-03-17 2021-03-15 62.844 567,207 -296 0.00% 35,645,301
2021-03-11 2021-03-09 67.533 567,503 +13,850 0.00% 38,324,907
2021-03-10 2021-03-08 66.147 553,653 -1,155 0.00% 36,622,615
2021-03-03 2021-03-01 63.862 554,808 -2,984 0.00% 35,430,882
2021-03-02 2021-02-26 65.524 557,792 -866 0.00% 36,548,684
2021-03-01 2021-02-25 66.009 558,658 -1,155 0.00% 36,876,292
2021-02-26 2021-02-24 63.862 559,813 -577 0.00% 35,750,509
2021-02-25 2021-02-23 64.693 560,390 -5,775 0.00% 36,253,136
2021-02-24 2021-02-22 64.416 566,165 +6,930 0.00% 36,469,877
2021-02-22 2021-02-18 64.277 559,235 +288 0.00% 35,946,006
2021-02-19 2021-02-17 63.792 558,947 +6,642 0.00% 35,656,490
2021-02-18 2021-02-16 63.377 552,305 -3,754 0.00% 35,003,252
2021-02-17 2021-02-11 58.875 556,059 +1,155 0.00% 32,737,697
2021-02-08 2021-02-04 56.797 554,904 +289 0.00% 31,516,649
2021-02-05 2021-02-03 57.281 554,615 -578 0.00% 31,769,139
2021-02-03 2021-02-01 56.450 555,193 +289 0.00% 31,340,788
2021-02-02 2021-01-29 56.727 554,904 +577 0.00% 31,478,214
2021-02-01 2021-01-28 57.558 554,327 +578 0.00% 31,906,222
2021-01-29 2021-01-27 59.221 553,749 -289 0.00% 32,793,472
2021-01-28 2021-01-26 58.459 554,038 -770 0.00% 32,388,462
2021-01-21 2021-01-19 60.675 554,808 -578 0.00% 33,663,181
2021-01-19 2021-01-15 59.498 555,386 -288 0.00% 33,044,290
2021-01-18 2021-01-14 59.567 555,674 +288 0.00% 33,099,913
2021-01-11 2021-01-07 60.121 555,386 -7,218 0.00% 33,390,504
2021-01-08 2021-01-06 57.489 562,604 +5,775 0.00% 32,343,665
2021-01-07 2021-01-05 55.619 556,829 -14,438 0.00% 30,970,322
2021-01-05 2020-12-31 56.450 571,267 +6,930 0.00% 32,248,170
2020-12-29 2020-12-24 55.550 564,337 -289 0.00% 31,348,822
2020-12-18 2020-12-16 57.212 564,626 +3,465 0.00% 32,303,475
2020-12-17 2020-12-15 56.797 561,161 -2,598 0.00% 31,872,025
2020-12-10 2020-12-08 57.281 563,759 +7,218 0.00% 32,292,921
2020-12-09 2020-12-07 59.429 556,541 +289 0.00% 33,074,461
2020-12-08 2020-12-04 60.606 556,252 -3,465 0.00% 33,712,268
2020-12-07 2020-12-03 60.121 559,717 -7,507 0.00% 33,650,890
2020-12-02 2020-11-30 57.489 567,224 +577 0.00% 32,609,266
2020-12-01 2020-11-27 58.182 566,647 +4,620 0.00% 32,968,577
2020-11-27 2020-11-25 58.667 562,027 -289 0.00% 32,972,275
2020-11-24 2020-11-20 53.887 562,316 +289 0.00% 30,301,796
2020-11-19 2020-11-17 54.372 562,027 -7,219 0.00% 30,558,720
2020-11-18 2020-11-16 53.749 569,246 -577 0.00% 30,596,379
2020-11-17 2020-11-13 51.602 569,823 +289 0.00% 29,403,875
2020-11-13 2020-11-11 54.372 569,534 +13,571 0.00% 30,966,893
2020-11-12 2020-11-10 52.225 555,963 -1,444 0.00% 29,035,250
2020-11-09 2020-11-05 47.307 557,407 +3,465 0.00% 26,369,473
2020-11-06 2020-11-04 46.823 553,942 -289 0.00% 25,936,975
2020-11-04 2020-11-02 45.437 554,231 -288 0.00% 25,182,740
2020-11-03 2020-10-30 44.468 554,519 -867 0.00% 24,658,110
2020-10-28 2020-10-23 44.675 555,386 -577 0.00% 24,812,068
2020-10-23 2020-10-21 43.013 555,963 -289 0.00% 23,913,647
2020-10-20 2020-10-16 41.766 556,252 +578 0.00% 23,232,568
2020-10-09 2020-10-07 43.706 555,674 +288 0.00% 24,286,099
2020-10-08 2020-10-06 43.013 555,386 +289 0.00% 23,888,829
2020-10-07 2020-10-05 42.944 555,097 -289 0.00% 23,837,950
2020-10-05 2020-09-29 41.558 555,386 -1,443 0.00% 23,080,994
2020-09-30 2020-09-28 42.667 556,829 -3,337 0.00% 23,758,055
2020-09-28 2020-09-24 39.619 560,166 -2,599 0.00% 22,193,260
2020-09-25 2020-09-23 39.827 562,765 +289 0.00% 22,413,168
2020-09-24 2020-09-22 39.758 562,476 -14,437 0.00% 22,362,699
2020-09-23 2020-09-21 40.589 576,913 +14,726 0.00% 23,416,192
2020-09-22 2020-09-18 42.874 562,187 +3,176 0.00% 24,103,481
2020-09-21 2020-09-17 42.805 559,011 +289 0.00% 23,928,593
2020-09-10 2020-09-08 45.714 558,722 -578 0.00% 25,541,596
2020-09-08 2020-09-04 45.853 559,300 -288 0.00% 25,645,498
2020-09-04 2020-09-02 45.922 559,588 -1,860 0.00% 25,697,463
2020-09-02 2020-08-31 46.823 561,448 +578 0.00% 26,288,425
2020-08-28 2020-08-26 47.030 560,870 -2,310 0.00% 26,377,906
2020-08-26 2020-08-24 46.961 563,180 -289 0.00% 26,447,538
2020-08-18 2020-08-14 48.069 563,469 +289 0.00% 27,085,560
2020-08-17 2020-08-13 49.039 563,180 +577 0.00% 27,617,783
2020-08-13 2020-08-11 47.238 562,603 -577 0.00% 26,576,314
2020-08-12 2020-08-10 45.853 563,180 -289 0.00% 25,823,407
2020-08-10 2020-08-06 46.407 563,469 +289 0.00% 26,148,884
2020-08-06 2020-08-04 46.615 563,180 +1,155 0.00% 26,252,497
2020-08-05 2020-08-03 46.268 562,025 -797 0.00% 26,004,016
2020-08-04 2020-07-31 48.416 562,822 +288 0.00% 27,249,376
2020-07-31 2020-07-29 49.524 562,534 -2,021 0.00% 27,858,847
2020-07-30 2020-07-28 48.208 564,555 +1,733 0.00% 27,215,970
2020-07-29 2020-07-27 48.970 562,822 +288 0.00% 27,561,243
2020-07-28 2020-07-24 49.870 562,534 -6,930 0.00% 28,053,665
2020-07-16 2020-07-14 51.048 569,464 +289 0.00% 29,069,803
2020-07-15 2020-07-13 51.602 569,175 -577 0.00% 29,370,438
2020-07-14 2020-07-10 50.424 569,752 +288 0.00% 28,729,334
2020-07-13 2020-07-09 51.394 569,464 +2,149 0.00% 29,267,020
2020-07-08 2020-07-06 54.442 567,315 +577 0.00% 30,885,536
2020-07-07 2020-07-03 51.879 566,738 -289 0.00% 29,401,702
2020-07-06 2020-07-02 51.671 567,027 -1,443 0.00% 29,298,872
2020-07-03 2020-06-30 50.147 568,470 +2,887 0.00% 28,507,192
2020-07-02 2020-06-29 49.939 565,583 +5,198 0.00% 28,244,893
2020-06-30 2020-06-26 50.840 560,385 +288 0.00% 28,489,898
2020-06-19 2020-06-17 52.225 560,097 +867 0.00% 29,251,148
2020-06-15 2020-06-11 52.433 559,230 +577 0.00% 29,322,073
2020-06-11 2020-06-09 55.896 558,653 -450 0.00% 31,226,549
2020-06-10 2020-06-08 56.797 559,103 -866 0.00% 31,755,138
2020-06-09 2020-06-05 56.104 559,969 -1,428 0.00% 31,416,466
2020-06-08 2020-06-04 53.818 561,397 -4,042 0.00% 30,213,388
2020-06-04 2020-06-02 51.533 565,439 -289 0.00% 29,138,489
2020-06-03 2020-06-01 50.701 565,728 -1,444 0.00% 28,683,166
2020-06-02 2020-05-29 49.662 567,172 +1,733 0.00% 28,167,108
2020-06-01 2020-05-28 51.255 565,439 -1,155 0.00% 28,981,830
2020-05-28 2020-05-26 51.117 566,594 +866 0.00% 28,962,541
2020-05-27 2020-05-25 49.455 565,728 +289 0.00% 27,977,842
2020-05-26 2020-05-22 49.662 565,439 +2,021 0.00% 28,081,044
2020-05-22 2020-05-20 53.264 563,418 +289 0.00% 30,009,958
2020-05-19 2020-05-15 52.779 563,129 +577 0.00% 29,721,532
2020-05-18 2020-05-14 52.918 562,552 -1,443 0.00% 29,769,008
2020-05-11 2020-05-07 53.818 563,995 -289 0.00% 30,353,208
2020-05-08 2020-05-06 54.026 564,284 +866 0.00% 30,486,015
2020-05-07 2020-05-05 54.026 563,418 +866 0.00% 30,439,229
2020-05-04 2020-04-28 55.342 562,552 +289 0.00% 31,132,771
2020-04-29 2020-04-27 54.719 562,263 -289 0.00% 30,766,275
2020-04-28 2020-04-24 53.680 562,552 +867 0.00% 30,197,619
2020-04-22 2020-04-20 55.481 561,685 -867 0.00% 31,162,599
2020-04-21 2020-04-17 54.719 562,552 +1,733 0.00% 30,782,089
2020-04-16 2020-04-14 57.420 560,819 +866 0.00% 32,202,202
2020-04-14 2020-04-08 55.273 559,953 +2,021 0.00% 30,950,153
2020-04-09 2020-04-07 55.619 557,932 -5,775 0.00% 31,031,670
2020-04-08 2020-04-06 53.957 563,707 -288 0.00% 30,415,798
2020-04-07 2020-04-03 52.502 563,995 +1,443 0.00% 29,610,980
2020-04-02 2020-03-31 61.160 562,552 +4,043 0.00% 34,405,803
2020-04-01 2020-03-30 61.645 558,509 +1,444 0.00% 34,429,325
2020-03-27 2020-03-25 64.139 557,065 -1,155 0.00% 35,729,356
2020-03-26 2020-03-24 62.476 558,220 -867 0.00% 34,875,485
2020-03-25 2020-03-23 61.229 559,087 +3,177 0.00% 34,232,608
2020-03-24 2020-03-20 65.108 555,910 -2,022 0.00% 36,194,340
2020-03-20 2020-03-18 61.714 557,932 -288 0.00% 34,432,401
2020-03-19 2020-03-17 62.268 558,220 -289 0.00% 34,759,491
2020-03-18 2020-03-16 60.675 558,509 +5,197 0.00% 33,887,740
2020-03-17 2020-03-13 63.307 553,312 +8,374 0.00% 35,028,748
2020-03-16 2020-03-12 64.623 544,938 +6,353 0.00% 35,215,760
2020-03-13 2020-03-11 67.394 538,585 +3,176 0.00% 36,297,392
2020-03-12 2020-03-10 67.740 535,409 +2,887 0.00% 36,268,772
2020-03-11 2020-03-09 67.533 532,522 +1,733 0.00% 35,962,552
2020-03-10 2020-03-06 70.165 530,789 +10,106 0.00% 37,242,574
2020-03-09 2020-03-05 71.758 520,683 +2,599 0.00% 37,362,978
2020-03-06 2020-03-04 71.134 518,084 +5,486 0.00% 36,853,518
2020-03-04 2020-03-02 73.143 512,598 -578 0.00% 37,492,910
2020-03-03 2020-02-28 73.628 513,176 +4,332 0.00% 37,784,000
2020-03-02 2020-02-27 75.359 508,844 +577 0.00% 38,346,160
2020-02-28 2020-02-26 77.022 508,267 +6,641 0.00% 39,147,590
2020-02-27 2020-02-25 77.645 501,626 +8,374 0.00% 38,948,791
2020-02-26 2020-02-24 78.268 493,252 +866 0.00% 38,606,073
2020-02-25 2020-02-21 78.476 492,386 +1,444 0.00% 38,640,606
2020-02-24 2020-02-20 78.684 490,942 +2,888 0.00% 38,629,301
2020-02-21 2020-02-19 78.961 488,054 +2,021 0.00% 38,537,280
2020-02-19 2020-02-17 82.286 486,033 -289 0.00% 39,993,602
2020-02-14 2020-02-12 82.217 486,322 -289 0.00% 39,983,698
2020-02-13 2020-02-11 81.247 486,611 +289 0.00% 39,535,593
2020-02-11 2020-02-07 80.069 486,322 -289 0.00% 38,939,474
2020-02-10 2020-02-06 80.208 486,611 +289 0.00% 39,030,023
2020-02-04 2020-01-31 78.753 486,322 +289 0.00% 38,299,465
2020-01-31 2020-01-29 79.723 486,033 +1,444 0.00% 38,748,010
2020-01-30 2020-01-24 81.385 484,589 +866 0.00% 39,438,442
2020-01-20 2020-01-16 82.978 483,723 +1,444 0.00% 40,138,569
2020-01-16 2020-01-14 82.771 482,279 -1,155 0.00% 39,918,534
2020-01-15 2020-01-13 83.048 483,434 +1,443 0.00% 40,148,073
2020-01-06 2020-01-02 84.364 481,991 -1,443 0.00% 40,662,544
2019-12-30 2019-12-24 83.810 483,434 +288 0.00% 40,516,404
2019-12-19 2019-12-17 84.087 483,146 -577 0.00% 40,626,125
2019-12-18 2019-12-16 83.117 483,723 -1,444 0.00% 40,205,578
2019-12-17 2019-12-13 83.602 485,167 -1,732 0.00% 40,560,832
2019-12-11 2019-12-09 79.931 486,899 -867 0.00% 38,918,224
2019-12-10 2019-12-06 79.584 487,766 +578 0.00% 38,818,601
2019-12-09 2019-12-05 79.238 487,188 +577 0.00% 38,603,878
2019-12-06 2019-12-04 78.961 486,611 +1,733 0.00% 38,423,339
2019-12-05 2019-12-03 80.277 484,878 +1,444 0.00% 38,924,608
2019-12-04 2019-12-02 80.900 483,434 -289 0.00% 39,110,049
2019-12-03 2019-11-29 80.485 483,723 -2,888 0.00% 38,932,401
2019-12-02 2019-11-28 81.455 486,611 -2,887 0.00% 39,636,707
2019-11-28 2019-11-26 81.455 489,498 +3,176 0.00% 39,871,867
2019-11-27 2019-11-25 81.732 486,322 -1,155 0.00% 39,747,906
2019-11-26 2019-11-22 80.554 487,477 +578 0.00% 39,268,306
2019-11-25 2019-11-21 80.208 486,899 +577 0.00% 39,053,123
2019-11-21 2019-11-19 81.524 486,322 -577 0.00% 39,646,852
2019-11-20 2019-11-18 80.623 486,899 +1,859 0.00% 39,255,471
2019-11-18 2019-11-14 80.208 485,040 +1,443 0.00% 38,904,017
2019-11-14 2019-11-12 81.801 483,597 +1,444 0.00% 39,558,683
2019-11-12 2019-11-08 83.186 482,153 -289 0.00% 40,108,480
2019-11-08 2019-11-06 83.602 482,442 -288 0.00% 40,333,017
2019-11-07 2019-11-05 83.255 482,730 +288 0.00% 40,189,915
2019-11-06 2019-11-04 83.255 482,442 +578 0.00% 40,165,937
2019-11-05 2019-11-01 82.563 481,864 -1,444 0.00% 39,784,057
2019-11-04 2019-10-31 82.424 483,308 +1,155 0.00% 39,836,325
2019-10-31 2019-10-29 82.355 482,153 -289 0.00% 39,707,730
2019-10-30 2019-10-28 83.463 482,442 -288 0.00% 40,266,185
2019-10-29 2019-10-25 85.403 482,730 -289 0.00% 41,226,427
2019-10-28 2019-10-24 85.680 483,019 +577 0.00% 41,384,932
2019-10-25 2019-10-23 84.779 482,442 -577 0.00% 40,901,087
2019-10-24 2019-10-22 85.056 483,019 +444 0.00% 41,083,829
2019-10-21 2019-10-17 84.364 482,575 -866 0.00% 40,711,812
2019-10-18 2019-10-16 83.255 483,441 -289 0.00% 40,249,109
2019-10-16 2019-10-14 83.048 483,730 -2,887 0.00% 40,172,655
2019-10-15 2019-10-11 81.662 486,617 -3,465 0.00% 39,738,311
2019-10-14 2019-10-10 79.584 490,082 -289 0.00% 39,002,919
2019-10-11 2019-10-09 81.585 490,371 +2,599 0.00% 40,006,827
2019-10-10 2019-10-08 82.076 487,772 +6,576 0.00% 40,034,516
2019-10-09 2019-10-04 81.795 481,196 -6,053 0.00% 39,359,642
2019-10-08 2019-10-03 82.638 487,249 +1,709 0.00% 40,265,271
2019-10-03 2019-09-30 84.815 485,540 -285 0.00% 41,180,836
2019-09-30 2019-09-26 83.902 485,825 -3,703 0.00% 40,761,576
2019-09-27 2019-09-25 83.410 489,528 +285 0.00% 40,831,674
2019-09-26 2019-09-24 84.183 489,243 +1,669 0.00% 41,185,753
2019-09-25 2019-09-23 83.551 487,574 -285 0.00% 40,737,156
2019-09-23 2019-09-19 83.832 487,859 -285 0.00% 40,897,980
2019-09-20 2019-09-18 84.042 488,144 +285 0.00% 41,024,690
2019-09-19 2019-09-17 83.902 487,859 +285 0.00% 40,932,232
2019-09-16 2019-09-12 84.604 487,574 +285 0.00% 41,250,650
2019-09-13 2019-09-11 85.306 487,289 -855 0.00% 41,568,666
2019-09-10 2019-09-06 81.304 488,144 -1,424 0.00% 39,688,046
2019-09-03 2019-08-30 79.057 489,568 -285 0.00% 38,703,890
2019-08-28 2019-08-26 78.917 489,853 +570 0.00% 38,657,636
2019-08-26 2019-08-22 79.830 489,283 +2,848 0.00% 39,059,241
2019-08-23 2019-08-21 80.321 486,435 +855 0.00% 39,070,957
2019-08-19 2019-08-15 79.759 485,580 +285 0.00% 38,729,539
2019-08-16 2019-08-14 82.557 485,295 +2,564 0.00% 40,064,601
2019-08-15 2019-08-13 82.130 482,731 +7,350 0.00% 39,646,788
2019-08-14 2019-08-12 84.052 475,381 +2,529 0.00% 39,956,619
2019-08-13 2019-08-09 85.404 472,852 +843 0.00% 40,383,457
2019-08-12 2019-08-08 85.689 472,009 +1,405 0.00% 40,445,833
2019-08-09 2019-08-07 85.689 470,604 +281 0.00% 40,325,440
2019-08-08 2019-08-06 85.831 470,323 +3,372 0.00% 40,368,307
2019-08-07 2019-08-05 86.827 466,951 +2,529 0.00% 40,544,146
2019-08-06 2019-08-02 88.464 464,422 +1,405 0.00% 41,084,776
2019-08-02 2019-07-31 90.172 463,017 +1,405 0.00% 41,751,354
2019-07-31 2019-07-29 90.955 461,612 +2,249 0.00% 41,986,044
2019-07-30 2019-07-26 91.453 459,363 +3,091 0.00% 42,010,336
2019-07-29 2019-07-25 92.023 456,272 -562 0.00% 41,987,436
2019-07-25 2019-07-23 92.165 456,834 +1,124 0.00% 42,104,179
2019-07-24 2019-07-22 91.738 455,710 +281 0.00% 41,805,988
2019-07-23 2019-07-19 92.592 455,429 +281 0.00% 42,169,164
2019-07-15 2019-07-11 92.806 455,148 +562 0.00% 42,240,324
2019-07-12 2019-07-10 92.379 454,586 -2,810 0.00% 41,994,050
2019-07-11 2019-07-09 92.379 457,396 +1,405 0.00% 42,253,634
2019-07-08 2019-07-04 93.375 455,991 +4,496 0.00% 42,578,183
2019-07-05 2019-07-03 93.233 451,495 +1,433 0.00% 42,094,103
2019-07-03 2019-06-28 92.236 450,062 -7,026 0.00% 41,512,067
2019-07-02 2019-06-27 92.592 457,088 -2,248 0.00% 42,322,775
2019-06-28 2019-06-26 91.311 459,336 -4,496 0.00% 41,942,485
2019-06-27 2019-06-25 91.240 463,832 +1,124 0.00% 42,320,009
2019-06-26 2019-06-24 91.596 462,708 +3,934 0.00% 42,382,110
2019-06-21 2019-06-19 92.735 458,774 -1,405 0.00% 42,544,187
2019-06-20 2019-06-18 91.169 460,179 +562 0.00% 41,953,958
2019-06-18 2019-06-14 90.813 459,617 +3,653 0.00% 41,739,167
2019-06-17 2019-06-13 91.525 455,964 +562 0.00% 41,731,937
2019-06-13 2019-06-11 93.162 455,402 +281 0.00% 42,425,952
2019-06-12 2019-06-10 92.877 455,121 -562 0.00% 42,270,210
2019-06-10 2019-06-05 91.453 455,683 -1,303 0.00% 41,673,787
2019-06-05 2019-06-03 90.101 456,986 +1,686 0.00% 41,175,001
2019-06-03 2019-05-30 91.809 455,300 +562 0.00% 41,800,779
2019-05-27 2019-05-23 92.877 454,738 +843 0.00% 42,234,638
2019-05-20 2019-05-16 94.087 453,895 -7,025 0.00% 42,705,506
2019-05-16 2019-05-14 95.490 460,920 +6,787 0.00% 44,013,219
2019-05-14 2019-05-09 95.706 454,133 +3,611 0.00% 43,463,240
2019-05-10 2019-05-08 97.146 450,522 +5,554 0.00% 43,766,519
2019-05-08 2019-05-06 98.082 444,968 +1,944 0.00% 43,643,537
2019-05-07 2019-05-03 100.387 443,024 -4,721 0.00% 44,473,784
2019-05-06 2019-05-02 98.298 447,745 -556 0.00% 44,012,643
2019-04-30 2019-04-26 96.498 448,301 -4,594 0.00% 43,260,204
2019-04-29 2019-04-25 96.354 452,895 +2,222 0.00% 43,638,287
2019-04-23 2019-04-17 97.722 450,673 -1,111 0.00% 44,040,825
2019-04-17 2019-04-15 96.642 451,784 +5,555 0.00% 43,661,376
2019-04-08 2019-04-03 95.634 446,229 +2,723 0.00% 42,674,646
2019-04-04 2019-04-02 94.266 443,506 -12,498 0.00% 41,807,404
2019-04-03 2019-04-01 93.258 456,004 -1,389 0.00% 42,525,799
2019-04-01 2019-03-28 91.745 457,393 +1,389 0.00% 41,963,625
2019-03-27 2019-03-25 91.745 456,004 +6,388 0.00% 41,836,191
2019-03-19 2019-03-15 93.402 449,616 -1,389 0.00% 41,994,826
2019-03-12 2019-03-08 92.537 451,005 +1,389 0.00% 41,734,820
2019-03-08 2019-03-06 93.185 449,616 +833 0.00% 41,897,691
2019-03-07 2019-03-05 92.681 448,783 +1,666 0.00% 41,593,839
2019-03-04 2019-02-28 92.393 447,117 -277 0.00% 41,310,637
2019-02-28 2019-02-26 92.105 447,394 +4,165 0.00% 41,207,357
2019-02-27 2019-02-25 92.465 443,229 -13,886 0.00% 40,983,331
2019-02-26 2019-02-22 92.753 457,115 +3,611 0.00% 42,398,978
2019-02-25 2019-02-21 93.474 453,504 -556 0.00% 42,390,630
2019-02-22 2019-02-20 97.564 454,060 +13,053 0.00% 44,299,939
2019-02-21 2019-02-19 97.712 441,007 +11,816 0.00% 43,091,578
2019-02-20 2019-02-18 100.001 429,191 -1,354 0.00% 42,919,666
2019-02-19 2019-02-15 98.007 430,545 +541 0.00% 42,196,511
2019-02-18 2019-02-14 99.263 430,004 -2,843 0.00% 42,683,383
2019-02-15 2019-02-13 99.115 432,847 -271 0.00% 42,901,650
2019-02-14 2019-02-12 97.859 433,118 +5,416 0.00% 42,384,706
2019-02-08 2019-01-31 98.524 427,702 -1,354 0.00% 42,138,995
2019-02-01 2019-01-30 97.933 429,056 -1,896 0.00% 42,018,889
2019-01-31 2019-01-29 97.416 430,952 -6,769 0.00% 41,981,772
2019-01-30 2019-01-28 97.269 437,721 -271 0.00% 42,576,526
2019-01-28 2019-01-24 96.456 437,992 -271 0.00% 42,247,053
2019-01-25 2019-01-23 95.939 438,263 +1,896 0.00% 42,046,614
2019-01-23 2019-01-21 96.530 436,367 +812 0.00% 42,122,540
2019-01-22 2019-01-18 96.530 435,555 +3,520 0.00% 42,044,158
2019-01-17 2019-01-15 96.161 432,035 +271 0.00% 41,544,830
2019-01-11 2019-01-09 96.752 431,764 -9,749 0.00% 41,773,878
2019-01-09 2019-01-07 95.865 441,513 -1,083 0.00% 42,325,808
2019-01-04 2019-01-02 93.502 442,596 +271 0.00% 41,383,599
2019-01-03 2018-12-31 95.718 442,325 +3,250 0.00% 42,338,313
2018-12-28 2018-12-24 94.758 439,075 +2,708 0.00% 41,605,662
2018-12-27 2018-12-20 93.871 436,367 +541 0.00% 40,962,317
2018-12-21 2018-12-19 94.684 435,826 +4,333 0.00% 41,265,606
2018-12-18 2018-12-14 94.684 431,493 -1,354 0.00% 40,855,342
2018-12-17 2018-12-13 96.309 432,847 -4,062 0.00% 41,686,849
2018-12-14 2018-12-12 94.536 436,909 +1,354 0.00% 41,303,611
2018-12-12 2018-12-10 94.167 435,555 +2,437 0.00% 41,014,768
2018-12-11 2018-12-07 94.093 433,118 +5,687 0.00% 40,753,295
2018-12-10 2018-12-06 95.939 427,431 +2,708 0.00% 41,007,400
2018-12-07 2018-12-05 97.933 424,723 +1,625 0.00% 41,594,544
2018-12-05 2018-12-03 100.740 423,098 -271 0.00% 42,622,842
2018-12-03 2018-11-29 98.450 423,369 -542 0.00% 41,680,822
2018-11-30 2018-11-28 99.927 423,911 -271 0.00% 42,360,351
2018-11-29 2018-11-27 99.115 424,182 +2,708 0.00% 42,042,818
2018-11-28 2018-11-26 98.746 421,474 -812 0.00% 41,618,772
2018-11-26 2018-11-22 97.416 422,286 -1,354 0.00% 41,137,562
2018-11-21 2018-11-19 97.564 423,640 +1,412 0.00% 41,332,040
2018-11-20 2018-11-16 97.786 422,228 -271 0.00% 41,287,832
2018-11-19 2018-11-15 97.490 422,499 -270 0.00% 41,189,515
2018-11-16 2018-11-14 96.382 422,769 -1,084 0.00% 40,747,476
2018-11-15 2018-11-13 95.644 423,853 +1,084 0.00% 40,538,913
2018-11-14 2018-11-12 96.087 422,769 -271 0.00% 40,622,579
2018-11-13 2018-11-09 95.496 423,040 +1,083 0.00% 40,398,666
2018-11-09 2018-11-07 97.416 421,957 +1,354 0.00% 41,105,512
2018-11-08 2018-11-06 97.564 420,603 -2,979 0.00% 41,035,738
2018-11-07 2018-11-05 96.752 423,582 +271 0.00% 40,982,256
2018-11-06 2018-11-02 98.081 423,311 -8,665 0.00% 41,518,791
2018-11-05 2018-11-01 96.087 431,976 -813 0.00% 41,507,252
2018-11-02 2018-10-31 95.127 432,789 -541 0.00% 41,169,837
2018-11-01 2018-10-30 93.280 433,330 -542 0.00% 40,421,197
2018-10-31 2018-10-29 93.871 433,872 -1,896 0.00% 40,728,108
2018-10-30 2018-10-26 89.366 435,768 +271 0.00% 38,942,854
2018-10-29 2018-10-25 90.178 435,497 -2,166 0.00% 39,272,441
2018-10-25 2018-10-23 92.173 437,663 +4,062 0.00% 40,340,519
2018-10-24 2018-10-22 95.053 433,601 +541 0.00% 41,215,055
2018-10-23 2018-10-19 94.314 433,060 +2,437 0.00% 40,843,790
2018-10-22 2018-10-18 95.348 430,623 +2,708 0.00% 41,059,204
2018-10-19 2018-10-16 95.718 427,915 +271 0.00% 40,959,022
2018-10-18 2018-10-15 95.644 427,644 +5,145 0.00% 40,901,498
2018-10-15 2018-10-11 97.564 422,499 -541 0.00% 41,220,720
2018-10-12 2018-10-10 101.762 423,040 +271 0.00% 43,049,425
2018-10-11 2018-10-09 101.090 422,769 +5,128 0.00% 42,737,563
2018-10-10 2018-10-08 101.687 417,641 -268 0.00% 42,468,808
2018-10-08 2018-10-04 101.687 417,909 +2,409 0.00% 42,496,060
2018-10-04 2018-10-02 101.239 415,500 +1,338 0.00% 42,064,830
2018-10-03 2018-09-28 103.406 414,162 +1,071 0.00% 42,826,754
2018-09-28 2018-09-26 104.078 413,091 +1,071 0.00% 42,993,784
2018-09-27 2018-09-24 103.032 412,020 +1,263 0.00% 42,451,338
2018-09-26 2018-09-21 104.228 410,757 -4,551 0.00% 42,812,245
2018-09-24 2018-09-20 102.584 415,308 -1,071 0.00% 42,603,929
2018-09-21 2018-09-19 101.538 416,379 +1,071 0.00% 42,278,259
2018-09-18 2018-09-14 101.463 415,308 -1,606 0.00% 42,138,482
2018-09-17 2018-09-13 100.940 416,914 +1,338 0.00% 42,083,383
2018-09-13 2018-09-11 99.072 415,576 +268 0.00% 41,172,079
2018-09-11 2018-09-07 100.417 415,308 +1,874 0.00% 41,704,065
2018-09-10 2018-09-06 100.865 413,434 +1,874 0.00% 41,701,221
2018-09-07 2018-09-05 101.314 411,560 +1,338 0.00% 41,696,698
2018-09-06 2018-09-04 102.808 410,222 +803 0.00% 42,174,137
2018-09-04 2018-08-31 102.883 409,419 +803 0.00% 42,122,171
2018-09-03 2018-08-30 103.854 408,616 +1,339 0.00% 42,436,444
2018-08-29 2018-08-27 104.751 407,277 -268 0.00% 42,662,541
2018-08-28 2018-08-24 103.705 407,545 +803 0.00% 42,264,317
2018-08-27 2018-08-23 104.078 406,742 +6,424 0.00% 42,332,991
2018-08-24 2018-08-22 104.676 400,318 +268 0.00% 41,903,671
2018-08-23 2018-08-21 105.050 400,050 -1,874 0.00% 42,025,067
2018-08-21 2018-08-17 104.751 401,924 -4,818 0.00% 42,101,810
2018-08-20 2018-08-16 104.825 406,742 -535 0.00% 42,636,889
2018-08-17 2018-08-15 108.103 407,277 +4,818 0.00% 44,027,840
2018-08-16 2018-08-14 109.312 402,459 +4,943 0.00% 43,993,452
2018-08-15 2018-08-13 108.934 397,516 +8,472 0.00% 43,302,975
2018-08-14 2018-08-10 109.689 389,044 +265 0.00% 42,673,985
2018-08-13 2018-08-09 110.823 388,779 +529 0.00% 43,085,464
2018-08-10 2018-08-08 110.143 388,250 +265 0.00% 42,762,871
2018-08-09 2018-08-07 110.067 387,985 +529 0.00% 42,704,373
2018-08-06 2018-08-02 109.992 387,456 +1,854 0.00% 42,616,878
2018-08-01 2018-07-30 112.862 385,602 +529 0.00% 43,519,885
2018-07-30 2018-07-26 112.938 385,073 +1,324 0.00% 43,489,271
2018-07-26 2018-07-24 112.787 383,749 -1,324 0.00% 43,281,762
2018-07-24 2018-07-20 110.596 385,073 +1,589 0.00% 42,587,487
2018-07-20 2018-07-18 109.689 383,484 +794 0.00% 42,064,112
2018-07-13 2018-07-11 110.218 382,690 -1,324 0.00% 42,179,388
2018-07-10 2018-07-06 109.689 384,014 +1,370 0.00% 42,122,248
2018-07-09 2018-07-05 109.538 382,644 -265 0.00% 41,914,161
2018-07-05 2018-07-03 109.312 382,909 +949 0.00% 41,856,409
2018-07-04 2018-06-29 111.200 381,960 +265 0.00% 42,474,039
2018-06-29 2018-06-27 109.538 381,695 +264 0.00% 41,810,209
2018-06-28 2018-06-26 111.049 381,431 -529 0.00% 42,357,585
2018-06-26 2018-06-22 112.409 381,960 +1,853 0.00% 42,935,713
2018-06-22 2018-06-20 113.618 380,107 -4,501 0.00% 43,186,854
2018-06-21 2018-06-19 112.711 384,608 +1,324 0.00% 43,349,591
2018-06-15 2018-06-13 115.808 383,284 +2,912 0.00% 44,387,503
2018-06-12 2018-06-08 115.657 380,372 -1,323 0.00% 43,992,799
2018-06-08 2018-06-06 115.582 381,695 -2,913 0.00% 44,116,979
2018-06-06 2018-06-04 115.733 384,608 -264 0.00% 44,511,778
2018-06-04 2018-05-31 114.751 384,872 -265 0.00% 44,164,361
2018-06-01 2018-05-30 113.240 385,137 +2,647 0.00% 43,612,877
2018-05-31 2018-05-29 114.675 382,490 +530 0.00% 43,862,130
2018-05-30 2018-05-28 116.111 381,960 +265 0.00% 44,349,591
2018-05-29 2018-05-25 116.413 381,695 -1,589 0.00% 44,434,160
2018-05-25 2018-05-23 117.093 383,284 -118 0.00% 44,879,732
2018-05-24 2018-05-21 117.546 383,402 -1,589 0.00% 45,067,330
2018-05-23 2018-05-18 116.715 384,991 -265 0.00% 44,934,191
2018-05-21 2018-05-17 116.337 385,256 +265 0.00% 44,819,602
2018-05-17 2018-05-15 118.969 384,991 +4,134 0.00% 45,801,923
2018-05-15 2018-05-11 118.358 380,857 +3,407 0.00% 45,077,598
2018-05-10 2018-05-08 115.840 377,450 -262 0.00% 43,723,833
2018-05-09 2018-05-07 114.619 377,712 +8,124 0.00% 43,293,006
2018-05-04 2018-05-02 119.732 369,588 +118 0.00% 44,251,483
2018-05-03 2018-04-30 120.113 369,470 -263 0.00% 44,378,328
2018-05-02 2018-04-27 118.129 369,733 +263 0.00% 43,676,336
2018-04-30 2018-04-26 117.595 369,470 +262 0.00% 43,447,905
2018-04-25 2018-04-23 117.519 369,208 -262 0.00% 43,388,921
2018-04-24 2018-04-20 117.214 369,470 -1,311 0.00% 43,306,932
2018-04-18 2018-04-16 115.916 370,781 -2,097 0.00% 42,979,590
2018-04-13 2018-04-11 114.848 372,878 +2,621 0.00% 42,824,301
2018-04-11 2018-04-09 113.245 370,257 -524 0.00% 41,929,936
2018-04-10 2018-04-06 111.490 370,781 +786 0.00% 41,338,500
2018-04-09 2018-04-04 110.498 369,995 +2,359 0.00% 40,883,818
2018-04-06 2018-04-03 112.253 367,636 +2,344 0.00% 41,268,409
2018-04-04 2018-03-29 112.940 365,292 +524 0.00% 41,256,169
2018-04-03 2018-03-28 112.940 364,768 +262 0.00% 41,196,989
2018-03-29 2018-03-27 114.619 364,506 +1,048 0.00% 41,779,346
2018-03-28 2018-03-26 114.466 363,458 +1,049 0.00% 41,603,754
2018-03-27 2018-03-23 113.932 362,409 -1,573 0.00% 41,290,088
2018-03-26 2018-03-22 116.451 363,982 +1,049 0.00% 42,385,905
2018-03-23 2018-03-21 117.290 362,933 +1,048 0.00% 42,568,402
2018-03-22 2018-03-20 117.443 361,885 -262 0.00% 42,500,714
2018-03-21 2018-03-19 117.748 362,147 -262 0.00% 42,642,027
2018-03-20 2018-03-16 117.443 362,409 -262 0.00% 42,562,254
2018-03-19 2018-03-15 116.603 362,671 +524 0.00% 42,288,590
2018-03-16 2018-03-14 116.756 362,147 +786 0.00% 42,282,762
2018-03-15 2018-03-13 117.672 361,361 +262 0.00% 42,521,902
2018-03-14 2018-03-12 118.129 361,099 -262 0.00% 42,656,407
2018-03-13 2018-03-09 116.908 361,361 +1,311 0.00% 42,246,143
2018-03-08 2018-03-06 116.908 360,050 +2,358 0.00% 42,092,876
2018-03-07 2018-03-05 115.916 357,692 +262 0.00% 41,462,361
2018-03-06 2018-03-02 117.824 357,430 +1,835 0.00% 42,113,886
2018-03-05 2018-03-01 118.893 355,595 +1,048 0.00% 42,277,580
2018-03-02 2018-02-28 119.045 354,547 +525 0.00% 42,207,093
2018-03-01 2018-02-27 119.961 354,022 +262 0.00% 42,468,783
2018-02-28 2018-02-26 121.411 353,760 +1,310 0.00% 42,950,273
2018-02-23 2018-02-21 127.105 352,450 +1,048 0.00% 44,798,298
2018-02-22 2018-02-20 126.093 351,402 +9,662 0.00% 44,309,303
2018-02-21 2018-02-15 130.143 341,740 -1,541 0.00% 44,475,015
2018-02-14 2018-02-12 123.679 343,281 -3,081 0.00% 42,456,492
2018-02-13 2018-02-09 124.302 346,362 +4,109 0.00% 43,053,352
2018-02-09 2018-02-07 124.613 342,253 -257 0.00% 42,649,220
2018-02-08 2018-02-06 124.769 342,510 -2,055 0.00% 42,734,597
2018-02-07 2018-02-05 129.052 344,565 -1,797 0.00% 44,466,967
2018-02-05 2018-02-01 130.922 346,362 -257 0.00% 45,346,293
2018-02-02 2018-01-31 131.155 346,619 -514 0.00% 45,460,928
2018-02-01 2018-01-30 131.000 347,133 +1,028 0.00% 45,474,270
2018-01-31 2018-01-29 132.479 346,105 +770 0.00% 45,851,762
2018-01-29 2018-01-25 133.180 345,335 -257 0.00% 45,991,815
2018-01-26 2018-01-24 133.725 345,592 -1,797 0.00% 46,214,453
2018-01-25 2018-01-23 133.492 347,389 -257 0.00% 46,373,590
2018-01-24 2018-01-22 132.401 347,646 +513 0.00% 46,028,837
2018-01-23 2018-01-19 133.025 347,133 +257 0.00% 46,177,202
2018-01-22 2018-01-18 133.102 346,876 -770 0.00% 46,170,030
2018-01-18 2018-01-16 132.090 347,646 +3,595 0.00% 45,920,534
2018-01-16 2018-01-12 130.376 344,051 +1,240 0.00% 44,856,163
2018-01-15 2018-01-11 130.922 342,811 -2,312 0.00% 44,881,391
2018-01-12 2018-01-10 127.884 345,123 -2,824 0.00% 44,135,789
2018-01-11 2018-01-09 126.093 347,947 -1,284 0.00% 43,873,652
2018-01-10 2018-01-08 125.392 349,231 -257 0.00% 43,790,762
2018-01-08 2018-01-04 125.392 349,488 +514 0.00% 43,822,988
2018-01-05 2018-01-03 126.093 348,974 -3,852 0.00% 44,003,150
2018-01-04 2018-01-02 126.638 352,826 -1,284 0.00% 44,681,214
2017-12-28 2017-12-22 124.613 354,110 -1,028 0.00% 44,126,758
2017-12-27 2017-12-21 123.912 355,138 -256 0.00% 44,005,926
2017-12-22 2017-12-20 123.523 355,394 +256 0.00% 43,899,252
2017-12-21 2017-12-19 123.601 355,138 -256 0.00% 43,895,289
2017-12-20 2017-12-18 122.822 355,394 +256 0.00% 43,650,139
2017-12-18 2017-12-14 123.912 355,138 +257 0.00% 44,005,926
2017-12-15 2017-12-13 124.535 354,881 -15,321 0.00% 44,195,195
2017-12-14 2017-12-12 122.043 370,202 -1,284 0.00% 45,180,559
2017-12-12 2017-12-08 119.629 371,486 -208 0.00% 44,440,354
2017-12-11 2017-12-07 118.772 371,694 -257 0.00% 44,146,801
2017-12-08 2017-12-06 118.538 371,951 -257 0.00% 44,090,419
2017-12-07 2017-12-05 120.485 372,208 -2,010 0.00% 44,845,602
2017-12-06 2017-12-04 121.031 374,218 +257 0.00% 45,291,795
2017-12-05 2017-12-01 121.342 373,961 -1,284 0.00% 45,377,191
2017-12-04 2017-11-30 121.498 375,245 -514 0.00% 45,591,445
2017-12-01 2017-11-29 121.498 375,759 +1,798 0.00% 45,653,895
2017-11-30 2017-11-28 119.862 373,961 +3,852 0.00% 44,823,811
2017-11-29 2017-11-27 119.629 370,109 -1,541 0.00% 44,275,625
2017-11-28 2017-11-24 118.850 371,650 -6,420 0.00% 44,170,520
2017-11-27 2017-11-23 118.616 378,070 +257 0.00% 44,845,200
2017-11-24 2017-11-22 119.862 377,813 -1,027 0.00% 45,285,520
2017-11-23 2017-11-21 117.759 378,840 +6,163 0.00% 44,611,976
2017-11-22 2017-11-20 116.981 372,677 +1,084 0.00% 43,595,972
2017-11-21 2017-11-17 117.214 371,593 +6,420 0.00% 43,555,988
2017-11-16 2017-11-14 117.058 365,173 -257 0.00% 42,746,591
2017-11-15 2017-11-13 117.837 365,430 +514 0.00% 43,061,283
2017-11-14 2017-11-10 118.305 364,916 -1,541 0.00% 43,171,240
2017-11-13 2017-11-09 118.149 366,457 -1,027 0.00% 43,296,466
2017-11-09 2017-11-07 118.071 367,484 -771 0.00% 43,389,184
2017-11-08 2017-11-06 117.292 368,255 +1,541 0.00% 43,193,407
2017-11-07 2017-11-03 117.759 366,714 +1,027 0.00% 43,184,026
2017-11-06 2017-11-02 118.149 365,687 +771 0.00% 43,205,491
2017-11-02 2017-10-31 118.694 364,916 +770 0.00% 43,313,344
2017-10-31 2017-10-27 120.096 364,146 -257 0.00% 43,732,445
2017-10-30 2017-10-26 119.784 364,403 -1,090 0.00% 43,649,786
2017-10-26 2017-10-24 119.161 365,493 -257 0.00% 43,552,625
2017-10-23 2017-10-19 118.382 365,750 +513 0.00% 43,298,392
2017-10-20 2017-10-18 119.940 365,237 +514 0.00% 43,806,578
2017-10-17 2017-10-13 120.252 364,723 +514 0.00% 43,858,552
2017-10-13 2017-10-11 122.881 364,209 +513 0.00% 44,754,207
2017-10-12 2017-10-10 123.667 363,696 +3,378 0.00% 44,977,284
2017-10-11 2017-10-09 121.937 360,318 +508 0.00% 43,935,929
2017-10-10 2017-10-06 121.701 359,810 -254 0.00% 43,789,068
2017-10-09 2017-10-04 122.487 360,064 +1,271 0.00% 44,103,238
2017-10-06 2017-10-03 121.858 358,793 -2,797 0.00% 43,721,750
2017-10-03 2017-09-28 119.891 361,590 -2 0.00% 43,351,441
2017-09-29 2017-09-27 119.891 361,592 +254 0.00% 43,351,681
2017-09-21 2017-09-19 120.599 361,338 -763 0.00% 43,577,063
2017-09-20 2017-09-18 119.812 362,101 +762 0.00% 43,384,219
2017-09-19 2017-09-15 118.554 361,339 -254 0.00% 42,838,105
2017-09-18 2017-09-14 119.183 361,593 -1,526 0.00% 43,095,786
2017-09-15 2017-09-13 119.026 363,119 -254 0.00% 43,220,527
2017-09-13 2017-09-11 118.711 363,373 -763 0.00% 43,136,416
2017-09-12 2017-09-08 117.138 364,136 +763 0.00% 42,654,070
2017-09-08 2017-09-06 117.295 363,373 +1,525 0.00% 42,621,866
2017-09-05 2017-09-01 119.419 361,848 -254 0.00% 43,211,576
2017-09-04 2017-08-31 119.576 362,102 +1,017 0.00% 43,298,881
2017-08-31 2017-08-29 117.688 361,085 +254 0.00% 42,495,525
2017-08-29 2017-08-25 118.003 360,831 +2,034 0.00% 42,579,177
2017-08-25 2017-08-22 117.216 358,797 -508 0.00% 42,056,897
2017-08-24 2017-08-21 116.036 359,305 -255 0.00% 41,692,452
2017-08-22 2017-08-18 116.115 359,560 +763 0.00% 41,750,328
2017-08-21 2017-08-17 117.374 358,797 +1,017 0.00% 42,113,350
2017-08-16 2017-08-14 118.790 357,780 -1,017 0.00% 42,500,610
2017-08-15 2017-08-11 117.610 358,797 +3,576 0.00% 42,198,028
2017-08-14 2017-08-10 120.363 355,221 +1,017 0.00% 42,755,523
2017-08-11 2017-08-09 122.173 354,204 +762 0.00% 43,274,004
2017-08-10 2017-08-08 123.274 353,442 +255 0.00% 43,570,176
2017-08-08 2017-08-04 123.510 353,187 -11,186 0.00% 43,622,095
2017-08-07 2017-08-03 123.117 364,373 -1,780 0.00% 44,860,353
2017-08-04 2017-08-02 126.089 366,153 -1,271 0.00% 46,167,775
2017-08-03 2017-08-01 125.294 367,424 +3,487 0.00% 46,036,112
2017-08-02 2017-07-31 124.659 363,937 -1,469 0.00% 45,367,890
2017-08-01 2017-07-28 121.481 365,406 +504 0.00% 44,389,738
2017-07-28 2017-07-26 121.639 364,902 +503 0.00% 44,386,496
2017-07-27 2017-07-25 121.878 364,399 -4,531 0.00% 44,412,167
2017-07-26 2017-07-24 119.177 368,930 +252 0.00% 43,967,792
2017-07-25 2017-07-21 119.335 368,678 +1,007 0.00% 43,996,343
2017-07-24 2017-07-20 119.733 367,671 +3,021 0.00% 44,022,231
2017-07-21 2017-07-19 119.097 364,650 +2,517 0.00% 43,428,745
2017-07-19 2017-07-17 119.733 362,133 -252 0.00% 43,359,152
2017-07-18 2017-07-14 119.415 362,385 -5,034 0.00% 43,274,157
2017-07-17 2017-07-13 119.335 367,419 -1,259 0.00% 43,846,100
2017-07-14 2017-07-12 118.700 368,678 +503 0.00% 43,762,008
2017-07-13 2017-07-11 119.256 368,175 -1,830 0.00% 43,907,066
2017-07-10 2017-07-06 116.555 370,005 +251 0.00% 43,125,797
2017-07-07 2017-07-05 116.952 369,754 -2,517 0.00% 43,243,428
2017-07-05 2017-07-03 116.872 372,271 +2,754 0.00% 43,508,219
2017-07-04 2017-06-30 115.442 369,517 +252 0.00% 42,657,899
2017-07-03 2017-06-29 115.681 369,265 -6,740 0.00% 42,716,823
2017-06-30 2017-06-28 108.848 376,005 -191,565 0.00% 40,927,349
2017-06-29 2017-06-27 108.371 567,570 +62,429 0.00% 61,508,230
2017-06-28 2017-06-26 108.292 505,141 +62,931 0.00% 54,702,591
2017-06-27 2017-06-23 107.736 442,210 +252 0.00% 47,641,746
2017-06-26 2017-06-22 107.497 441,958 +62,932 0.00% 47,509,255
2017-06-23 2017-06-21 107.894 379,026 +1,007 0.00% 40,894,810
2017-06-21 2017-06-19 109.483 378,019 +503 0.00% 41,386,840
2017-06-20 2017-06-16 108.610 377,516 -1,258 0.00% 41,001,836
2017-06-12 2017-06-08 109.642 378,774 -6,545 0.00% 41,529,688
2017-06-09 2017-06-07 109.404 385,319 +5,538 0.00% 42,155,456
2017-06-08 2017-06-06 109.245 379,781 -344,867 0.00% 41,489,228
2017-06-07 2017-06-05 108.451 724,648 +94,398 0.01% 78,588,532
2017-06-06 2017-06-02 108.689 630,250 +125,864 0.00% 68,501,231
2017-06-05 2017-06-01 107.894 504,386 +125,863 0.00% 54,420,461
2017-06-02 2017-05-31 107.577 378,523 -251 0.00% 40,720,243
2017-05-24 2017-05-22 107.577 378,774 -504 0.00% 40,747,245
2017-05-22 2017-05-18 107.100 379,278 -2,769 0.00% 40,620,659
2017-05-19 2017-05-17 110.419 382,047 +1,259 0.00% 42,185,243
2017-05-18 2017-05-16 110.901 380,788 +4,322 0.00% 42,229,833
2017-05-17 2017-05-15 110.660 376,466 -851 0.00% 41,659,756
2017-05-16 2017-05-12 109.455 377,317 -4,977 0.00% 41,299,092
2017-05-12 2017-05-10 108.249 382,294 -498 0.00% 41,383,013
2017-05-10 2017-05-08 107.365 382,792 +747 0.00% 41,098,535
2017-05-09 2017-05-05 106.883 382,045 +249 0.00% 40,834,119
2017-05-08 2017-05-04 106.642 381,796 +249 0.00% 40,715,458
2017-05-05 2017-05-02 103.588 381,547 -249 0.00% 39,523,736
2017-05-04 2017-04-28 103.267 381,796 -1,991 0.00% 39,426,800
2017-04-27 2017-04-25 102.543 383,787 +746 0.00% 39,354,823
2017-04-20 2017-04-18 100.293 383,041 +1,245 0.00% 38,416,419
2017-04-19 2017-04-13 101.820 381,796 -747 0.00% 38,874,518
2017-04-18 2017-04-12 103.186 382,543 -6,222 0.00% 39,473,198
2017-04-13 2017-04-11 102.383 388,765 -1,742 0.00% 39,802,799
2017-04-12 2017-04-10 101.900 390,507 +1,742 0.00% 39,792,855
2017-04-11 2017-04-07 101.659 388,765 -110 0.00% 39,521,618
2017-04-06 2017-04-03 101.981 388,875 +2,484 0.00% 39,657,805
2017-03-31 2017-03-29 102.142 386,391 -747 0.00% 39,466,588
2017-03-30 2017-03-28 101.740 387,138 -3,235 0.00% 39,387,329
2017-03-29 2017-03-27 100.856 390,373 +1,244 0.00% 39,371,370
2017-03-23 2017-03-21 102.383 389,129 -248 0.00% 39,840,066
2017-03-21 2017-03-17 103.106 389,377 +6,221 0.00% 40,147,081
2017-03-16 2017-03-14 102.061 383,156 +249 0.00% 39,105,368
2017-03-15 2017-03-13 103.427 382,907 -498 0.00% 39,603,072
2017-03-14 2017-03-10 101.258 383,405 +747 0.00% 38,822,665
2017-03-06 2017-03-02 102.142 382,658 -498 0.00% 39,085,293
2017-03-03 2017-03-01 101.097 383,156 +1,742 0.00% 38,735,869
2017-03-02 2017-02-28 100.454 381,414 +249 0.00% 38,314,545
2017-03-01 2017-02-27 101.258 381,165 +1,991 0.00% 38,595,848
2017-02-27 2017-02-23 102.945 379,174 -1,244 0.00% 39,034,148
2017-02-24 2017-02-22 107.884 380,418 +12,443 0.00% 41,040,968
2017-02-23 2017-02-21 108.049 367,975 +10,384 0.00% 39,759,224
2017-02-22 2017-02-20 113.735 357,591 -486 0.00% 40,670,785
2017-02-21 2017-02-17 112.582 358,077 +971 0.00% 40,312,898
2017-02-20 2017-02-16 112.582 357,106 -1,456 0.00% 40,203,581
2017-02-17 2017-02-15 111.593 358,562 +243 0.00% 40,012,881
2017-02-16 2017-02-14 110.439 358,319 -971 0.00% 39,572,322
2017-02-13 2017-02-09 109.120 359,290 +971 0.00% 39,205,772
2017-02-09 2017-02-07 109.120 358,319 +485 0.00% 39,099,816
2017-02-08 2017-02-06 109.367 357,834 -4,853 0.00% 39,135,368
2017-02-07 2017-02-03 108.461 362,687 +242 0.00% 39,337,320
2017-02-01 2017-01-25 107.966 362,445 -242 0.00% 39,131,843
2017-01-19 2017-01-17 105.823 362,687 -243 0.00% 38,380,790
2017-01-18 2017-01-16 104.175 362,930 -9,505 0.00% 37,808,273
2017-01-13 2017-01-11 105.247 372,435 -485 0.00% 39,197,492
2017-01-12 2017-01-10 104.422 372,920 -728 0.00% 38,941,187
2017-01-10 2017-01-06 105.082 373,648 -243 0.00% 39,263,566
2017-01-06 2017-01-04 104.587 373,891 +243 0.00% 39,104,211
2016-12-23 2016-12-21 104.010 373,648 -243 0.00% 38,863,232
2016-12-22 2016-12-20 103.021 373,891 +486 0.00% 38,518,726
2016-12-21 2016-12-19 105.082 373,405 +242 0.00% 39,238,031
2016-12-19 2016-12-15 105.494 373,163 -242 0.00% 39,366,376
2016-12-16 2016-12-14 106.400 373,405 -243 0.00% 39,730,430
2016-12-15 2016-12-13 105.329 373,648 +485 0.00% 39,355,951
2016-12-14 2016-12-12 106.483 373,163 -242 0.00% 39,735,436
2016-12-13 2016-12-09 108.378 373,405 -6,067 0.00% 40,469,028
2016-12-12 2016-12-08 107.719 379,472 -3,787 0.00% 40,876,360
2016-12-09 2016-12-07 107.966 383,259 -4,611 0.00% 41,379,053
2016-12-08 2016-12-06 104.505 387,870 -6,195 0.00% 40,534,268
2016-12-06 2016-12-02 100.796 394,065 +1,223 0.00% 39,720,181
2016-12-05 2016-12-01 100.796 392,842 -1,942 0.00% 39,596,907
2016-12-01 2016-11-29 99.889 394,784 +243 0.00% 39,434,747
2016-11-30 2016-11-28 101.373 394,541 +485 0.00% 39,995,778
2016-11-29 2016-11-25 101.538 394,056 +243 0.00% 40,011,566
2016-11-24 2016-11-22 101.703 393,813 -971 0.00% 40,051,806
2016-11-22 2016-11-18 100.714 394,784 -1,941 0.00% 39,760,116
2016-11-21 2016-11-17 99.560 396,725 +243 0.00% 39,497,845
2016-11-17 2016-11-15 101.538 396,482 -728 0.00% 40,257,896
2016-11-16 2016-11-14 99.972 397,210 -6,067 0.00% 39,709,815
2016-11-15 2016-11-11 100.796 403,277 -1,941 0.00% 40,648,713
2016-11-14 2016-11-10 98.900 405,218 -9,222 0.00% 40,076,231
2016-11-11 2016-11-09 95.604 414,440 +7,037 0.00% 39,622,014
2016-11-09 2016-11-07 97.499 407,403 -728 0.00% 39,721,520
2016-11-07 2016-11-03 94.944 408,131 +6,310 0.00% 38,749,755
2016-11-04 2016-11-02 95.109 401,821 +243 0.00% 38,216,889
2016-11-01 2016-10-28 96.181 401,578 -486 0.00% 38,624,037
2016-10-31 2016-10-27 96.758 402,064 -1,698 0.00% 38,902,739
2016-10-26 2016-10-24 97.911 403,762 -243 0.00% 39,532,909
2016-10-25 2016-10-20 96.922 404,005 -243 0.00% 39,157,139
2016-10-20 2016-10-18 98.546 404,248 +5,070 0.00% 39,837,178
2016-10-18 2016-10-14 97.711 399,178 -239 0.00% 39,004,179
2016-10-17 2016-10-13 96.459 399,417 +718 0.00% 38,527,179
2016-10-14 2016-10-12 98.045 398,699 +958 0.00% 39,090,563
2016-10-12 2016-10-07 98.463 397,741 +1,437 0.00% 39,162,720
2016-10-06 2016-10-04 98.129 396,304 -1,198 0.00% 38,888,841
2016-10-04 2016-09-30 95.456 397,502 +719 0.00% 37,944,098
2016-09-30 2016-09-28 97.127 396,783 +239 0.00% 38,538,202
2016-09-28 2016-09-26 95.790 396,544 +2,136 0.00% 37,985,118
2016-09-27 2016-09-23 96.960 394,408 +718 0.00% 38,241,649
2016-09-26 2016-09-22 97.795 393,690 -239 0.00% 38,500,818
2016-09-23 2016-09-21 99.214 393,929 -240 0.00% 39,083,466
2016-09-21 2016-09-19 97.962 394,169 +240 0.00% 38,613,499
2016-09-20 2016-09-15 97.461 393,929 +718 0.00% 38,392,597
2016-09-19 2016-09-14 95.874 393,211 +719 0.00% 37,698,687
2016-09-14 2016-09-12 97.294 392,492 +239 0.00% 38,186,989
2016-09-09 2016-09-07 98.630 392,253 +479 0.00% 38,687,873
2016-09-05 2016-09-01 98.713 391,774 -5,747 0.00% 38,673,348
2016-09-02 2016-08-31 96.041 397,521 -2,874 0.00% 38,178,301
2016-09-01 2016-08-30 93.870 400,395 -719 0.00% 37,584,921
2016-08-29 2016-08-25 92.617 401,114 -239 0.00% 37,149,934
2016-08-25 2016-08-23 92.199 401,353 +239 0.00% 37,004,477
2016-08-17 2016-08-15 91.114 401,114 -239 0.00% 36,546,959
2016-08-16 2016-08-12 91.197 401,353 -988 0.00% 36,602,254
2016-08-15 2016-08-11 90.696 402,341 +729 0.00% 36,490,751
2016-08-12 2016-08-10 92.762 401,612 +2,874 0.00% 37,254,357
2016-08-11 2016-08-09 92.084 398,738 +9,663 0.00% 36,717,529
2016-08-10 2016-08-08 92.338 389,075 -236 0.00% 35,926,598
2016-08-09 2016-08-05 90.644 389,311 -1,416 0.00% 35,288,787
2016-08-08 2016-08-04 89.797 390,727 -236 0.00% 35,086,138
2016-08-05 2016-08-03 87.425 390,963 -3,542 0.00% 34,179,966
2016-08-04 2016-08-01 86.070 394,505 +236 0.00% 33,954,903
2016-08-03 2016-07-29 85.646 394,269 -2,597 0.00% 33,767,590
2016-08-01 2016-07-28 86.070 396,866 +237 0.00% 34,158,113
2016-07-28 2016-07-26 85.138 396,629 -2,597 0.00% 33,768,114
2016-07-26 2016-07-22 85.307 399,226 +236 0.00% 34,056,857
2016-07-25 2016-07-21 85.477 398,990 -1,181 0.00% 34,104,325
2016-07-22 2016-07-20 85.138 400,171 +945 0.00% 34,069,672
2016-07-20 2016-07-18 84.291 399,226 -945 0.00% 33,651,015
2016-07-15 2016-07-13 82.427 400,171 +1,169 0.00% 32,984,866
2016-07-14 2016-07-12 82.003 399,002 -944 0.00% 32,719,504
2016-07-13 2016-07-11 80.648 399,946 +103 0.00% 32,254,817
2016-07-11 2016-07-07 79.631 399,843 +1,649 0.00% 31,840,042
2016-07-08 2016-07-06 79.293 398,194 +1,417 0.00% 31,573,799
2016-07-07 2016-07-05 80.224 396,777 +1,180 0.00% 31,831,180
2016-07-06 2016-07-04 81.580 395,597 +1,417 0.00% 32,272,719
2016-07-04 2016-06-29 79.547 394,180 -4,958 0.00% 31,355,697
2016-06-30 2016-06-28 78.530 399,138 +236 0.00% 31,344,337
2016-06-29 2016-06-27 79.038 398,902 -472 0.00% 31,528,560
2016-06-28 2016-06-24 80.394 399,374 +9,680 0.00% 32,107,188
2016-06-21 2016-06-17 80.817 389,694 -945 0.00% 31,494,040
2016-06-20 2016-06-16 78.615 390,639 +2,125 0.00% 30,710,002
2016-06-17 2016-06-15 80.224 388,514 +944 0.00% 31,168,286
2016-06-16 2016-06-14 80.055 387,570 +1,417 0.00% 31,026,889
2016-06-15 2016-06-13 81.156 386,153 +1,180 0.00% 31,338,716
2016-06-10 2016-06-07 86.154 384,973 -236 0.00% 33,167,100
2016-06-08 2016-06-06 84.884 385,209 +709 0.00% 32,697,942
2016-06-01 2016-05-30 86.070 384,500 -473 0.00% 33,093,776
2016-05-27 2016-05-25 85.307 384,973 -708 0.00% 32,840,973
2016-05-23 2016-05-19 83.443 385,681 +236 0.00% 32,182,572
2016-05-20 2016-05-18 83.508 385,445 +472 0.00% 32,187,928
2016-05-19 2016-05-17 84.714 384,973 +6,623 0.00% 32,612,511
2016-05-17 2016-05-13 81.442 378,350 +464 0.00% 30,813,692
2016-05-12 2016-05-10 83.939 377,886 +233 0.00% 31,719,350
2016-05-10 2016-05-06 83.250 377,653 +232 0.00% 31,439,692
2016-05-09 2016-05-05 85.144 377,421 +697 0.00% 32,135,216
2016-05-04 2016-04-29 89.191 376,724 +232 0.00% 33,600,204
2016-05-03 2016-04-28 89.879 376,492 -465 0.00% 33,838,813
2016-04-29 2016-04-27 90.654 376,957 -26,948 0.00% 34,172,681
2016-04-28 2016-04-26 89.965 403,905 -232 0.00% 36,337,445
2016-04-27 2016-04-25 88.588 404,137 +29,736 0.00% 35,801,634
2016-04-25 2016-04-21 91.085 374,401 -465 0.00% 34,102,132
2016-04-22 2016-04-20 87.210 374,866 -232 0.00% 32,692,216
2016-04-21 2016-04-19 87.383 375,098 -697 0.00% 32,777,034
2016-04-20 2016-04-18 84.283 375,795 +2,611 0.00% 31,673,245
2016-04-19 2016-04-15 84.886 373,184 -233 0.00% 31,678,076
2016-04-18 2016-04-14 84.369 373,417 -1,394 0.00% 31,504,967
2016-04-15 2016-04-13 82.734 374,811 -232 0.00% 31,009,487
2016-04-13 2016-04-11 79.548 375,043 +232 0.00% 29,834,029
2016-04-08 2016-04-06 79.118 374,811 +465 0.00% 29,654,234
2016-04-07 2016-04-05 80.495 374,346 +4,182 0.00% 30,133,090
2016-04-06 2016-04-01 82.561 370,164 -465 0.00% 30,561,288
2016-04-05 2016-03-31 83.336 370,629 +232 0.00% 30,886,850
2016-03-31 2016-03-29 83.681 370,397 -4,646 0.00% 30,995,068
2016-03-30 2016-03-24 84.025 375,043 +465 0.00% 31,513,000
2016-03-18 2016-03-16 85.833 374,578 +232 0.00% 32,151,134
2016-03-14 2016-03-10 86.436 374,346 -232 0.00% 32,356,816
2016-03-11 2016-03-09 86.177 374,578 -1,394 0.00% 32,280,125
2016-03-09 2016-03-07 85.489 375,972 +697 0.00% 32,141,313
2016-03-03 2016-03-01 89.026 375,275 +11,783 0.00% 33,409,252
2016-03-02 2016-02-29 88.315 363,492 -225 0.00% 32,101,635
2016-03-01 2016-02-26 88.137 363,717 -224 0.00% 32,056,809
2016-02-26 2016-02-24 86.625 363,941 +224 0.00% 31,526,298
2016-02-25 2016-02-23 87.425 363,717 +225 0.00% 31,798,026
2016-02-24 2016-02-22 87.425 363,492 +1,799 0.00% 31,778,355
2016-02-18 2016-02-16 89.560 361,693 -1,124 0.00% 32,393,108
2016-02-17 2016-02-15 89.382 362,817 -6,072 0.00% 32,429,237
2016-02-16 2016-02-12 85.558 368,889 +3,149 0.00% 31,561,223
2016-02-15 2016-02-11 88.048 365,740 +14,167 0.00% 32,202,582
2016-02-11 2016-02-04 92.495 351,573 +899 0.00% 32,518,604
2016-02-05 2016-02-03 92.939 350,674 +1,125 0.00% 32,591,391
2016-01-22 2016-01-20 94.540 349,549 +450 0.00% 33,046,416
2016-01-20 2016-01-18 96.675 349,099 +4,497 0.00% 33,749,022
2016-01-19 2016-01-15 99.787 344,602 +450 0.00% 34,386,953
2016-01-18 2016-01-14 100.143 344,152 +2,249 0.00% 34,464,480
2016-01-13 2016-01-11 100.232 341,903 +4,272 0.00% 34,269,666
2016-01-12 2016-01-08 102.100 337,631 +450 0.00% 34,472,061
2016-01-11 2016-01-07 101.922 337,181 +2,474 0.00% 34,366,140
2016-01-07 2016-01-05 106.547 334,707 +225 0.00% 35,661,914
2016-01-06 2016-01-04 107.436 334,482 +449 0.00% 35,935,420
2016-01-04 2015-12-29 110.816 334,033 -225 0.00% 37,016,083
2015-12-28 2015-12-22 108.681 334,258 +225 0.00% 36,327,546
2015-12-21 2015-12-17 109.926 334,033 -449 0.00% 36,719,003
2015-12-18 2015-12-16 106.902 334,482 -225 0.00% 35,756,933
2015-12-17 2015-12-15 104.768 334,707 +5,847 0.00% 35,066,557
2015-12-15 2015-12-11 106.813 328,860 +2,923 0.00% 35,126,680
2015-12-11 2015-12-09 107.169 325,937 +1,799 0.00% 34,930,415
2015-12-10 2015-12-08 108.236 324,138 +225 0.00% 35,083,553
2015-12-08 2015-12-04 109.393 323,913 +73 0.00% 35,433,702
2015-12-03 2015-12-01 111.438 323,840 +1,069 0.00% 36,088,149
2015-12-01 2015-11-27 110.282 322,771 -225 0.00% 35,595,839
2015-11-23 2015-11-19 110.371 322,996 -225 0.00% 35,649,379
2015-11-20 2015-11-18 108.681 323,221 -1,124 0.00% 35,128,032
2015-11-19 2015-11-17 108.414 324,345 -225 0.00% 35,163,650
2015-11-18 2015-11-16 107.436 324,570 -2,249 0.00% 34,870,514
2015-11-17 2015-11-13 108.592 326,819 +2,249 0.00% 35,490,000
2015-11-09 2015-11-05 110.193 324,570 -225 0.00% 35,765,370
2015-10-30 2015-10-28 108.236 324,795 +225 0.00% 35,154,664
2015-10-22 2015-10-19 112.662 324,570 +4,037 0.00% 36,566,634
2015-10-20 2015-10-16 113.022 320,533 -133 0.00% 36,227,284
2015-10-13 2015-10-09 112.842 320,666 -666 0.00% 36,184,559
2015-10-12 2015-10-08 112.211 321,332 -222 0.00% 36,057,144
2015-10-09 2015-10-07 111.761 321,554 -223 0.00% 35,937,263
2015-10-08 2015-10-06 109.059 321,777 -666 0.00% 35,092,834
2015-10-06 2015-10-02 106.898 322,443 -2,665 0.00% 34,468,547
2015-10-05 2015-09-30 103.836 325,108 -222 0.00% 33,757,966
2015-10-02 2015-09-29 102.755 325,330 +3,447 0.00% 33,429,437
2015-09-30 2015-09-25 105.817 321,883 +1,777 0.00% 34,060,829
2015-09-29 2015-09-24 105.637 320,106 +1,110 0.00% 33,815,135
2015-09-25 2015-09-23 106.268 318,996 +222 0.00% 33,898,973
2015-09-22 2015-09-18 108.519 318,774 +444 0.00% 34,593,081
2015-09-15 2015-09-11 108.879 318,330 +1,333 0.00% 34,659,570
2015-09-14 2015-09-10 109.510 316,997 -31,500 0.00% 34,714,269
2015-09-11 2015-09-09 112.031 348,497 -222 0.00% 39,042,600
2015-09-10 2015-09-08 108.249 348,719 +1,998 0.00% 37,748,472
2015-09-09 2015-09-07 104.827 346,721 -3,352 0.00% 36,345,649
2015-09-08 2015-09-04 106.988 350,073 +12,680 0.00% 37,453,668
2015-09-07 2015-09-02 106.988 337,393 +3,109 0.00% 36,097,058
2015-09-04 2015-09-01 108.969 334,284 -11,104 0.00% 36,426,736
2015-09-02 2015-08-31 110.410 345,388 +11,104 0.00% 38,134,409
2015-08-31 2015-08-27 110.681 334,284 -444 0.00% 36,998,726
2015-08-28 2015-08-26 109.150 334,728 -5,552 0.00% 36,535,408
2015-08-27 2015-08-25 111.131 340,280 +7,773 0.00% 37,815,591
2015-08-26 2015-08-24 111.851 332,507 -223 0.00% 37,191,328
2015-08-25 2015-08-21 116.894 332,730 +5,330 0.00% 38,894,300
2015-08-24 2015-08-20 117.705 327,400 +5,330 0.00% 38,536,615
2015-08-20 2015-08-18 120.857 322,070 +1,111 0.00% 38,924,415
2015-08-18 2015-08-14 122.478 320,959 +2,887 0.00% 39,310,428
2015-08-17 2015-08-13 123.379 318,072 -222 0.00% 39,243,281
2015-08-13 2015-08-11 127.702 318,294 +3,812 0.00% 40,646,793
2015-08-12 2015-08-10 127.338 314,482 +1,757 0.00% 40,045,414
2015-08-07 2015-08-05 129.797 312,725 -7,905 0.00% 40,590,770
2015-08-06 2015-08-04 127.429 320,630 +2,196 0.00% 40,857,491
2015-08-05 2015-08-03 129.433 318,434 +5,489 0.00% 41,215,762
2015-08-03 2015-07-30 126.791 312,945 +220 0.00% 39,678,667
2015-07-30 2015-07-28 125.425 312,725 -220 0.00% 39,223,502
2015-07-29 2015-07-27 123.421 312,945 +659 0.00% 38,623,990
2015-07-24 2015-07-22 127.793 312,286 +1,098 0.00% 39,908,004
2015-07-21 2015-07-17 128.066 311,188 -220 0.00% 39,852,722
2015-07-20 2015-07-16 127.338 311,408 -439 0.00% 39,653,978
2015-07-17 2015-07-15 125.607 311,847 -219 0.00% 39,170,188
2015-07-16 2015-07-14 124.878 312,066 +1,098 0.00% 38,970,298
2015-07-15 2015-07-13 125.789 310,968 +219 0.00% 39,116,429
2015-07-14 2015-07-10 124.059 310,749 +220 0.00% 38,551,091
2015-07-13 2015-07-09 123.421 310,529 +1,098 0.00% 38,325,805
2015-07-10 2015-07-08 119.778 309,431 +878 0.00% 37,062,900
2015-07-09 2015-07-07 124.696 308,553 -2,855 0.00% 38,475,391
2015-07-08 2015-07-06 123.694 311,408 +1,907 0.00% 38,519,386
2015-07-07 2015-07-03 126.700 309,501 +1,977 0.00% 39,213,807
2015-07-03 2015-06-30 127.793 307,524 +3,513 0.00% 39,299,453
2015-07-02 2015-06-29 127.975 304,011 +659 0.00% 38,905,898
2015-06-30 2015-06-26 131.072 303,352 +1,976 0.00% 39,761,017
2015-06-26 2015-06-24 134.169 301,376 -220 0.00% 40,435,353
2015-06-23 2015-06-19 132.074 301,596 -219 0.00% 39,833,035
2015-06-19 2015-06-17 130.981 301,815 -220 0.00% 39,532,068
2015-06-18 2015-06-16 131.072 302,035 +659 0.00% 39,588,394
2015-06-16 2015-06-12 133.440 301,376 +439 0.00% 40,215,744
2015-06-12 2015-06-10 132.712 300,937 +219 0.00% 39,937,876
2015-06-11 2015-06-09 133.440 300,718 +879 0.00% 40,127,941
2015-06-09 2015-06-05 133.167 299,839 +219 0.00% 39,928,713
2015-06-05 2015-06-03 134.625 299,620 +439 0.00% 40,336,207
2015-06-04 2015-06-02 133.987 299,181 +440 0.00% 40,086,349
2015-06-02 2015-05-29 135.080 298,741 -220 0.00% 40,353,927
2015-06-01 2015-05-28 133.805 298,961 +1,098 0.00% 40,002,410
2015-05-27 2015-05-22 136.902 297,863 -4,213 0.00% 40,777,947
2015-05-21 2015-05-19 137.419 302,076 +3,792 0.00% 41,510,967
2015-05-18 2015-05-14 137.695 298,284 -218 0.00% 41,072,239
2015-05-13 2015-05-11 139.444 298,502 -5,432 0.00% 41,624,277
2015-05-12 2015-05-08 140.917 303,934 -1,521 0.00% 42,829,332
2015-05-07 2015-05-05 137.787 305,455 +655 0.00% 42,087,765
2015-05-06 2015-05-04 139.168 304,800 -15 0.00% 42,418,331
2015-05-05 2015-04-30 141.653 304,815 +1,086 0.00% 43,177,926
2015-05-04 2015-04-29 142.573 303,729 -1,738 0.00% 43,303,650
2015-04-30 2015-04-28 140.640 305,467 +3,648 0.00% 42,961,009
2015-04-29 2015-04-27 140.732 301,819 -869 0.00% 42,475,733
2015-04-28 2015-04-24 135.854 302,688 -4,564 0.00% 41,121,447
2015-04-27 2015-04-23 130.332 307,252 -434 0.00% 40,044,677
2015-04-24 2015-04-22 129.687 307,686 -217 0.00% 39,903,000
2015-04-17 2015-04-15 130.332 307,903 -9,292 0.00% 40,129,523
2015-04-15 2015-04-13 129.227 317,195 -1,086 0.00% 40,990,221
2015-04-14 2015-04-10 127.386 318,281 +434 0.00% 40,544,657
2015-04-13 2015-04-09 126.190 317,847 +5,433 0.00% 40,109,052
2015-04-10 2015-04-08 125.638 312,414 +651 0.00% 39,250,931
2015-03-30 2015-03-26 123.981 311,763 -217 0.00% 38,652,625
2015-03-27 2015-03-25 123.981 311,980 +9,074 0.00% 38,679,529
2015-03-25 2015-03-23 123.981 302,906 -217 0.00% 37,554,527
2015-03-23 2015-03-19 122.600 303,123 -435 0.00% 37,162,929
2015-03-20 2015-03-18 121.312 303,558 -434 0.00% 36,825,098
2015-03-17 2015-03-13 119.655 303,992 +4,128 0.00% 36,374,106
2015-03-13 2015-03-11 121.404 299,864 +218 0.00% 36,404,574
2015-03-06 2015-03-04 131.409 299,646 -218 0.00% 39,376,172
2015-03-05 2015-03-03 131.315 299,864 +8,784 0.00% 39,376,592
2015-03-04 2015-03-02 130.938 291,080 +2,337 0.00% 38,113,522
2015-03-02 2015-02-26 131.597 288,743 +212 0.00% 37,997,780
2015-02-26 2015-02-24 130.750 288,531 +5,100 0.00% 37,725,440
2015-02-16 2015-02-12 133.292 283,431 -213 0.00% 37,778,977
2015-02-13 2015-02-11 132.256 283,644 +2,337 0.00% 37,513,667
2015-02-12 2015-02-10 135.268 281,307 -550 0.00% 38,051,948
2015-02-11 2015-02-09 137.057 281,857 -3,274 0.00% 38,630,452
2015-02-10 2015-02-06 137.151 285,131 +3,824 0.00% 39,106,017
2015-02-03 2015-01-30 136.398 281,307 -10,623 0.00% 38,369,710
2015-01-27 2015-01-23 137.622 291,930 +212 0.00% 40,175,907
2015-01-23 2015-01-21 132.915 291,718 -637 0.00% 38,773,724
2015-01-22 2015-01-20 132.162 292,355 -212 0.00% 38,638,230
2015-01-21 2015-01-19 131.691 292,567 +425 0.00% 38,528,548
2015-01-20 2015-01-16 132.162 292,142 +1,274 0.00% 38,610,080
2015-01-19 2015-01-15 132.915 290,868 +850 0.00% 38,660,746
2015-01-14 2015-01-12 133.856 290,018 -212 0.00% 38,820,770
2015-01-12 2015-01-08 134.045 290,230 +1,487 0.00% 38,903,787
2015-01-09 2015-01-07 133.668 288,743 +1,275 0.00% 38,595,742
2015-01-08 2015-01-06 135.080 287,468 +12,110 0.00% 38,831,217
2015-01-05 2014-12-31 139.316 275,358 +425 0.00% 38,361,802
2014-12-30 2014-12-24 139.787 274,933 -212 0.00% 38,431,994
2014-12-19 2014-12-17 136.586 275,145 -2,125 0.00% 37,581,026
2014-12-18 2014-12-16 136.680 277,270 +4,674 0.00% 37,897,372
2014-12-17 2014-12-15 139.504 272,596 +1,913 0.00% 38,028,332
2014-12-16 2014-12-12 141.481 270,683 +2,762 0.00% 38,296,541
2014-12-10 2014-12-08 145.623 267,921 +1,141 0.00% 39,015,454
2014-12-09 2014-12-05 145.058 266,780 +1,063 0.00% 38,698,622
2014-12-08 2014-12-04 145.246 265,717 +212 0.00% 38,594,450
2014-12-04 2014-12-02 143.834 265,505 +1,912 0.00% 38,188,768
2014-12-02 2014-11-28 145.058 263,593 +213 0.00% 38,236,321
2014-11-27 2014-11-25 145.058 263,380 -9,561 0.00% 38,205,424
2014-11-24 2014-11-20 144.682 272,941 +212 0.00% 39,489,555
2014-11-12 2014-11-10 147.035 272,729 -425 0.00% 40,100,699
2014-11-11 2014-11-07 146.753 273,154 +425 0.00% 40,086,051
2014-11-07 2014-11-05 146.658 272,729 +10,836 0.00% 39,998,008
2014-11-04 2014-10-31 148.447 261,893 +212 0.00% 38,877,218
2014-10-30 2014-10-28 148.447 261,681 -425 0.00% 38,845,747
2014-10-29 2014-10-27 147.411 262,106 -212 0.00% 38,637,437
2014-10-27 2014-10-23 146.847 262,318 -2,550 0.00% 38,520,532
2014-10-24 2014-10-22 149.074 264,868 +213 0.00% 39,485,035
2014-10-23 2014-10-21 147.838 264,655 +2,828 0.00% 39,126,182
2014-10-21 2014-10-17 148.124 261,827 +5,470 0.00% 38,782,773
2014-10-20 2014-10-16 147.648 256,357 +5,259 0.00% 37,850,673
2014-10-17 2014-10-15 149.455 251,098 +210 0.00% 37,527,771
2014-10-16 2014-10-14 149.455 250,888 -210 0.00% 37,496,385
2014-10-15 2014-10-13 148.694 251,098 -52,381 0.00% 37,336,790
2014-10-14 2014-10-10 149.074 303,479 +26,506 0.00% 45,240,946
2014-10-13 2014-10-09 151.736 276,973 -210 0.00% 42,026,894
2014-10-10 2014-10-08 150.500 277,183 +26,295 0.00% 41,716,175
2014-10-09 2014-10-07 150.310 250,888 +1,020 0.00% 37,711,059
2014-10-08 2014-10-06 150.405 249,868 +1,052 0.00% 37,581,498
2014-10-07 2014-10-03 149.550 248,816 -51,539 0.00% 37,210,371
2014-10-06 2014-09-30 151.261 300,355 +2,735 0.00% 45,432,017
2014-09-23 2014-09-19 160.103 297,620 -1,173 0.00% 47,649,810
2014-08-28 2014-08-26 158.582 298,793 -210 0.00% 47,383,096
2014-08-26 2014-08-22 158.201 299,003 -631 0.00% 47,302,690
2014-08-20 2014-08-18 160.258 299,634 +2,778 0.00% 48,018,668
2014-08-19 2014-08-15 161.025 296,856 -208 0.00% 47,801,369
2014-08-15 2014-08-13 158.530 297,064 -209 0.00% 47,093,678
2014-08-14 2014-08-12 157.091 297,273 +834 0.00% 46,698,904
2014-08-13 2014-08-11 157.763 296,439 -1,367 0.00% 46,767,020
2014-08-12 2014-08-08 157.283 297,806 +1,042 0.00% 46,839,790
2014-08-06 2014-08-04 157.475 296,764 +1,367 0.00% 46,732,858
2014-08-05 2014-08-01 158.818 295,397 +417 0.00% 46,914,449
2014-08-04 2014-07-31 160.258 294,980 +417 0.00% 47,272,828
2014-07-31 2014-07-29 159.682 294,563 -4,003 0.00% 47,036,399
2014-07-30 2014-07-28 157.859 298,566 -417 0.00% 47,131,233
2014-07-29 2014-07-25 156.803 298,983 +1,667 0.00% 46,881,456
2014-07-25 2014-07-23 153.732 297,316 +1,042 0.00% 45,707,065
2014-07-18 2014-07-16 152.773 296,274 -208 0.00% 45,262,564
2014-07-17 2014-07-15 152.101 296,482 +417 0.00% 45,095,182
2014-07-15 2014-07-11 150.853 296,065 +416 0.00% 44,662,410
2014-07-10 2014-07-08 153.444 295,649 +1,042 0.00% 45,365,680
2014-07-03 2014-06-30 150.853 294,607 +209 0.00% 44,442,466
2014-07-02 2014-06-27 151.717 294,398 +1,250 0.00% 44,665,199
2014-06-24 2014-06-20 155.076 293,148 +1,711 0.00% 45,460,147
2014-06-17 2014-06-13 156.131 291,437 -209 0.00% 45,502,450
2014-06-16 2014-06-12 155.747 291,646 -416 0.00% 45,423,133
2014-06-13 2014-06-11 155.268 292,062 +416 0.00% 45,347,789
2014-05-30 2014-05-28 156.323 291,646 -625 0.00% 45,591,056
2014-05-26 2014-05-22 154.884 292,271 -16,048 0.00% 45,268,051
2014-05-22 2014-05-20 159.744 308,319 -417 0.00% 49,252,222
2014-05-21 2014-05-19 158.873 308,736 +1,664 0.00% 49,049,661
2014-05-20 2014-05-16 157.613 307,072 -2,271 0.00% 48,398,584
2014-05-19 2014-05-15 156.063 309,343 +1,652 0.00% 48,277,049
2014-05-08 2014-05-05 151.607 307,691 +183 0.00% 46,648,107
2014-05-07 2014-05-02 153.254 307,508 -206 0.00% 47,126,782
2014-05-02 2014-04-29 154.223 307,714 -207 0.00% 47,456,445
2014-04-30 2014-04-28 152.479 307,921 -27 0.00% 46,951,441
2014-04-23 2014-04-17 155.482 307,948 +5,162 0.00% 47,880,349
2014-04-17 2014-04-15 154.707 302,786 +5,161 0.00% 46,843,096
2014-04-16 2014-04-14 155.676 297,625 +1,032 0.00% 46,332,973
2014-04-11 2014-04-09 154.223 296,593 -206 0.00% 45,741,336
2014-04-10 2014-04-08 152.479 296,799 +206 0.00% 45,255,571
2014-04-09 2014-04-07 152.091 296,593 +5,162 0.00% 45,109,232
2014-04-04 2014-04-02 153.351 291,431 -413 0.00% 44,691,152
2014-04-02 2014-03-31 152.188 291,844 -413 0.00% 44,415,222
2014-03-27 2014-03-25 150.735 292,257 -7,948 0.00% 44,053,397
2014-03-25 2014-03-21 148.313 300,205 +413 0.00% 44,524,392
2014-03-24 2014-03-20 147.151 299,792 +2,271 0.00% 44,114,636
2014-03-20 2014-03-18 149.476 297,521 +206 0.00% 44,472,182
2014-03-19 2014-03-17 150.154 297,315 +207 0.00% 44,643,003
2014-03-18 2014-03-14 150.541 297,108 -680 0.00% 44,727,049
2014-03-17 2014-03-13 151.123 297,788 +2,271 0.00% 45,002,504
2014-03-14 2014-03-12 152.285 295,517 +1,032 0.00% 45,002,837
2014-03-12 2014-03-10 158.780 294,485 +6,412 0.00% 46,758,416
2014-03-11 2014-03-07 160.458 288,073 +7,802 0.00% 46,223,589
2014-03-06 2014-03-04 160.853 280,271 +203 0.00% 45,082,328
2014-02-28 2014-02-26 160.162 280,068 -26,347 0.00% 44,856,210
2014-02-27 2014-02-25 161.149 306,415 +5,877 0.00% 49,378,373
2014-02-25 2014-02-21 166.478 300,538 -405 0.00% 50,032,827
2014-02-21 2014-02-19 167.464 300,943 -811 0.00% 50,397,229
2014-02-20 2014-02-18 164.504 301,754 +406 0.00% 49,639,707
2014-02-19 2014-02-17 163.221 301,348 +608 0.00% 49,186,327
2014-02-13 2014-02-11 157.300 300,740 -203 0.00% 47,306,420
2014-02-11 2014-02-07 156.511 300,943 +405 0.00% 47,100,769
2014-02-07 2014-02-05 155.228 300,538 +5,270 0.00% 46,651,830
2014-02-06 2014-02-04 156.215 295,268 +405 0.00% 46,125,158
2014-02-05 2014-01-30 159.767 294,863 +1,013 0.00% 47,109,414
2014-02-04 2014-01-28 161.642 293,850 +5,472 0.00% 47,498,529
2014-01-29 2014-01-27 162.037 288,378 +5,067 0.00% 46,727,855
2014-01-27 2014-01-23 168.056 283,311 +203 0.00% 47,612,244
2014-01-24 2014-01-22 169.734 283,108 -406 0.00% 48,053,072
2014-01-20 2014-01-16 169.833 283,514 -202 0.00% 48,149,962
2014-01-15 2014-01-13 169.734 283,716 -5,472 0.00% 48,156,271
2014-01-14 2014-01-10 168.550 289,188 -811 0.00% 48,742,601
2014-01-13 2014-01-09 168.254 289,999 -203 0.00% 48,793,442
2014-01-10 2014-01-08 168.550 290,202 -3,850 0.00% 48,913,511
2014-01-09 2014-01-07 165.589 294,052 -203 0.00% 48,691,894
2014-01-06 2014-01-02 166.971 294,255 -10,336 0.00% 49,132,038
2014-01-03 2013-12-31 166.083 304,591 -4,256 0.00% 50,587,329
2013-12-27 2013-12-20 161.839 308,847 +1,013 0.00% 49,983,631
2013-12-23 2013-12-19 161.938 307,834 +5,067 0.00% 49,850,066
2013-12-19 2013-12-17 161.938 302,767 +203 0.00% 49,029,525
2013-12-16 2013-12-12 162.925 302,564 +5,269 0.00% 49,295,230
2013-12-13 2013-12-11 163.418 297,295 +5,675 0.00% 48,583,467
2013-12-11 2013-12-09 166.181 291,620 +1,777 0.00% 48,461,847
2013-12-10 2013-12-06 166.181 289,843 -4,256 0.00% 48,166,543
2013-12-09 2013-12-05 166.181 294,099 +9,931 0.00% 48,873,811
2013-12-06 2013-12-04 168.550 284,168 +7,296 0.00% 47,896,481
2013-12-02 2013-11-28 171.017 276,872 +203 0.00% 47,349,802
2013-11-28 2013-11-26 171.116 276,669 -2,483 0.00% 47,342,388
2013-11-21 2013-11-19 170.721 279,152 -608 0.00% 47,657,079
2013-11-07 2013-11-05 170.425 279,760 -15,808 0.00% 47,678,055
2013-10-30 2013-10-28 168.056 295,568 -2,027 0.00% 49,672,113
2013-10-23 2013-10-21 169.395 297,595 +2,698 0.00% 50,411,111
2013-10-22 2013-10-18 168.997 294,897 -201 0.00% 49,836,613
2013-10-21 2013-10-17 167.403 295,098 -1,752 0.00% 49,400,381
2013-10-16 2013-10-11 168.300 296,850 -201 0.00% 49,959,730
2013-10-15 2013-10-10 166.208 297,051 +402 0.00% 49,372,336
2013-10-10 2013-10-08 166.905 296,649 +10,443 0.00% 49,512,314
2013-10-09 2013-10-07 166.806 286,206 +940 0.00% 47,740,819
2013-10-08 2013-10-04 168.001 285,266 +201 0.00% 47,924,922
2013-10-07 2013-10-03 168.001 285,065 +2,008 0.00% 47,891,154
2013-10-04 2013-10-02 167.602 283,057 +5,021 0.00% 47,441,055
2013-10-03 2013-09-30 168.001 278,036 +201 0.00% 46,710,276
2013-09-27 2013-09-25 169.594 277,835 +401 0.00% 47,119,202
2013-09-26 2013-09-24 170.789 277,434 +201 0.00% 47,382,736
2013-09-24 2013-09-19 175.171 277,233 -602 0.00% 48,563,177
2013-09-18 2013-09-16 173.478 277,835 -5,708 0.00% 48,198,267
2013-09-16 2013-09-12 170.690 283,543 -21 0.00% 48,397,850
2013-09-12 2013-09-10 171.088 283,564 -201 0.00% 48,514,390
2013-09-10 2013-09-06 171.984 283,765 -5,021 0.00% 48,803,109
2013-09-09 2013-09-05 170.192 288,786 -7,632 0.00% 49,148,981
2013-09-06 2013-09-04 166.806 296,418 -200 0.00% 49,444,240
2013-09-04 2013-09-02 165.511 296,618 -201 0.00% 49,093,596
2013-09-03 2013-08-30 163.320 296,819 +201 0.00% 48,476,568
2013-09-02 2013-08-29 164.316 296,618 +2,008 0.00% 48,739,130
2013-08-30 2013-08-28 163.320 294,610 +5,824 0.00% 48,115,794
2013-08-26 2013-08-22 166.407 288,786 +5,423 0.00% 48,056,143
2013-08-22 2013-08-20 170.157 283,363 +200 0.00% 48,216,224
2013-08-21 2013-08-19 172.670 283,163 +2,594 0.00% 48,893,684
2013-08-20 2013-08-16 173.172 280,569 -199 0.00% 48,586,773
2013-08-15 2013-08-12 172.368 280,768 -199 0.00% 48,395,483
2013-08-09 2013-08-07 169.052 280,967 +995 0.00% 47,497,899
2013-08-08 2013-08-06 171.062 279,972 +5,771 0.00% 47,892,472
2013-08-05 2013-08-01 177.796 274,201 -398 0.00% 48,751,722
2013-08-01 2013-07-30 175.584 274,599 +199 0.00% 48,215,309
2013-07-25 2013-07-23 176.690 274,400 -597 0.00% 48,483,736
2013-07-24 2013-07-22 175.182 274,997 -4,975 0.00% 48,174,636
2013-07-23 2013-07-19 174.278 279,972 -4,974 0.00% 48,792,918
2013-07-22 2013-07-18 172.268 284,946 -199 0.00% 49,086,999
2013-07-19 2013-07-17 171.866 285,145 -4,975 0.00% 49,006,645
2013-07-15 2013-07-11 171.263 290,120 -5,174 0.00% 49,686,723
2013-07-11 2013-07-09 168.649 295,294 +896 0.00% 49,801,185
2013-07-10 2013-07-08 166.539 294,398 +199 0.00% 49,028,709
2013-07-09 2013-07-05 167.343 294,199 -2,587 0.00% 49,232,119
2013-07-08 2013-07-04 162.921 296,786 -199 0.00% 48,352,566
2013-07-04 2013-07-02 163.825 296,985 -398 0.00% 48,653,626
2013-07-03 2013-06-28 163.323 297,383 -995 0.00% 48,569,385
2013-07-02 2013-06-27 161.815 298,378 -199 0.00% 48,282,058
2013-06-28 2013-06-26 161.815 298,577 +995 0.00% 48,314,259
2013-06-27 2013-06-25 160.207 297,582 +2,786 0.00% 47,674,711
2013-06-26 2013-06-24 159.302 294,796 +597 0.00% 46,961,715
2013-06-25 2013-06-21 162.117 294,199 +4,378 0.00% 47,694,539
2013-06-24 2013-06-20 163.825 289,821 +5,174 0.00% 47,479,983
2013-06-20 2013-06-18 168.951 284,647 +995 0.00% 48,091,400
2013-06-19 2013-06-17 168.549 283,652 +9,949 0.00% 47,809,259
2013-06-17 2013-06-13 166.941 273,703 +995 0.00% 45,692,223
2013-06-14 2013-06-11 168.046 272,708 +1,990 0.00% 45,827,614
2013-05-28 2013-05-24 173.172 270,718 +199 0.00% 46,880,853
2013-05-22 2013-05-20 182.983 270,519 +545 0.00% 49,500,512
2013-05-21 2013-05-16 180.044 269,974 -197 0.00% 48,607,089
2013-05-16 2013-05-14 178.320 270,171 -592 0.00% 48,176,947
2013-05-15 2013-05-13 177.509 270,763 -1,973 0.00% 48,062,922
2013-05-13 2013-05-09 178.320 272,736 -395 0.00% 48,634,339
2013-05-10 2013-05-08 177.813 273,131 -986 0.00% 48,566,331
2013-05-08 2013-05-06 174.468 274,117 +1,332 0.00% 47,824,622
2013-05-07 2013-05-03 172.846 272,785 -395 0.00% 47,149,770
2013-05-06 2013-05-02 172.643 273,180 -592 0.00% 47,162,656
2013-04-29 2013-04-25 167.878 273,772 -1,381 0.00% 45,960,429
2013-04-26 2013-04-24 166.155 275,153 -5,571 0.00% 45,718,073
2013-04-25 2013-04-23 162.303 280,724 +5,571 0.00% 45,562,294
2013-04-24 2013-04-22 164.229 275,153 +198 0.00% 45,188,089
2013-04-19 2013-04-17 162.100 274,955 +986 0.00% 44,570,222
2013-04-12 2013-04-10 166.054 273,969 -986 0.00% 45,493,571
2013-04-11 2013-04-09 164.026 274,955 +986 0.00% 45,099,824
2013-04-09 2013-04-05 164.939 273,969 -395 0.00% 45,188,059
2013-04-03 2013-03-28 166.256 274,364 +198 0.00% 45,614,790
2013-03-20 2013-03-18 173.486 274,166 +4,924 0.00% 47,563,986
2013-03-19 2013-03-15 177.506 269,242 -582 0.00% 47,792,141
2013-03-12 2013-03-08 175.135 269,824 -388 0.00% 47,255,731
2013-03-11 2013-03-07 172.043 270,212 +388 0.00% 46,488,069
2013-03-07 2013-03-05 172.765 269,824 +1,164 0.00% 46,616,013
2013-03-06 2013-03-04 173.692 268,660 +194 0.00% 46,664,160
2013-03-04 2013-02-28 176.991 268,466 -4,440 0.00% 47,516,027
2013-03-01 2013-02-27 173.177 272,906 +194 0.00% 47,260,999
2013-02-26 2013-02-22 175.135 272,712 +194 0.00% 47,761,522
2013-02-20 2013-02-18 179.774 272,518 +970 0.00% 48,991,666
2013-02-14 2013-02-07 177.609 271,548 -194 0.00% 48,229,462
2013-02-07 2013-02-05 176.166 271,742 +388 0.00% 47,871,757
2013-02-06 2013-02-04 181.114 271,354 -215 0.00% 49,146,039
2013-02-05 2013-02-01 181.423 271,569 -1,164 0.00% 49,268,960
2013-02-04 2013-01-31 182.042 272,733 -1,137 0.00% 49,648,819
2013-02-01 2013-01-30 181.526 273,870 -970 0.00% 49,714,646
2013-01-31 2013-01-29 179.877 274,840 -1,164 0.00% 49,437,432
2013-01-30 2013-01-28 179.980 276,004 +970 0.00% 49,675,260
2013-01-29 2013-01-25 178.331 275,034 -582 0.00% 49,047,065
2013-01-28 2013-01-24 175.754 275,616 +1,358 0.00% 48,440,581
2013-01-22 2013-01-18 175.857 274,258 -970 0.00% 48,230,178
2013-01-16 2013-01-14 174.517 275,228 -1,164 0.00% 48,031,938
2013-01-15 2013-01-11 172.868 276,392 +582 0.00% 47,779,221
2013-01-11 2013-01-09 170.394 275,810 +3,217 0.00% 46,996,271
2013-01-10 2013-01-08 170.600 272,593 -388 0.00% 46,504,313
2013-01-09 2013-01-07 171.218 272,981 +194 0.00% 46,739,341
2013-01-07 2013-01-03 171.734 272,787 -343 0.00% 46,846,721
2013-01-04 2013-01-02 171.528 273,130 -17,074 0.00% 46,849,317
2013-01-03 2012-12-31 167.610 290,204 +7,179 0.00% 48,641,221
2012-12-27 2012-12-20 168.332 283,025 -388 0.00% 47,642,168
2012-12-19 2012-12-17 165.240 283,413 -1,358 0.00% 46,831,042
2012-12-18 2012-12-14 166.477 284,771 -388 0.00% 47,407,693
2012-12-17 2012-12-13 165.446 285,159 +388 0.00% 47,178,340
2012-12-14 2012-12-12 164.827 284,771 -971 0.00% 46,938,019
2012-12-12 2012-12-10 163.796 285,742 -9,903 0.00% 46,803,519
2012-12-11 2012-12-07 163.384 295,645 -1,228 0.00% 48,303,693
2012-12-04 2012-11-30 162.353 296,873 -970 0.00% 48,198,308
2012-12-03 2012-11-29 160.085 297,843 -194 0.00% 47,680,345
2012-11-29 2012-11-27 159.158 298,037 -194 0.00% 47,434,903
2012-11-27 2012-11-23 159.158 298,231 -194 0.00% 47,465,779
2012-11-26 2012-11-22 157.818 298,425 -194 0.00% 47,096,749
2012-11-15 2012-11-13 151.839 298,619 -4,657 0.00% 45,342,005
2012-11-14 2012-11-12 153.076 303,276 -388 0.00% 46,424,264
2012-11-13 2012-11-09 153.385 303,664 +776 0.00% 46,577,564
2012-11-12 2012-11-08 154.416 302,888 +194 0.00% 46,770,759
2012-11-09 2012-11-07 158.745 302,694 +388 0.00% 48,051,292
2012-11-07 2012-11-05 160.292 302,306 -388 0.00% 48,457,131
2012-11-06 2012-11-02 160.704 302,694 -194 0.00% 48,644,132
2012-10-30 2012-10-26 156.478 302,888 -388 0.00% 47,395,201
2012-10-25 2012-10-22 159.166 303,276 +194 0.00% 48,271,180
2012-10-24 2012-10-19 159.270 303,082 +2,764 0.00% 48,271,831
2012-10-22 2012-10-18 159.062 300,318 -2,500 0.00% 47,769,125
2012-10-19 2012-10-17 159.270 302,818 -444 0.00% 48,229,784
2012-10-16 2012-10-12 154.380 303,262 +193 0.00% 46,817,728
2012-10-09 2012-10-05 154.693 303,069 +576 0.00% 46,882,518
2012-10-08 2012-10-04 153.652 302,493 -576 0.00% 46,478,731
2012-10-04 2012-09-28 151.780 303,069 +1,069 0.00% 45,999,726
2012-09-27 2012-09-25 153.444 302,000 -441 0.00% 46,340,147
2012-09-25 2012-09-21 154.172 302,441 -2,307 0.00% 46,628,056
2012-09-24 2012-09-20 152.924 304,748 -769 0.00% 46,603,297
2012-09-21 2012-09-19 153.652 305,517 -961 0.00% 46,943,376
2012-09-19 2012-09-17 152.820 306,478 -4,092 0.00% 46,835,972
2012-09-18 2012-09-14 151.260 310,570 +2,657 0.00% 46,976,683
2012-09-17 2012-09-13 146.994 307,913 -2,691 0.00% 45,261,467
2012-09-14 2012-09-12 146.474 310,604 -2,500 0.00% 45,495,468
2012-09-13 2012-09-11 145.226 313,104 +2,500 0.00% 45,470,787
2012-09-12 2012-09-10 144.498 310,604 -2,307 0.00% 44,881,538
2012-09-11 2012-09-07 143.353 312,911 -577 0.00% 44,856,821
2012-09-05 2012-09-03 140.544 313,488 +961 0.00% 44,059,008
2012-08-28 2012-08-24 142.105 312,527 -192 0.00% 44,411,627
2012-08-27 2012-08-23 144.290 312,719 -2,659 0.00% 45,122,086
2012-08-22 2012-08-20 143.769 315,378 +1,594 0.00% 45,341,708
2012-08-21 2012-08-17 143.769 313,784 -192 0.00% 45,112,540
2012-08-17 2012-08-15 141.793 313,976 -192 0.00% 44,519,548
2012-08-15 2012-08-13 144.282 314,168 +2,748 0.00% 45,328,677
2012-08-13 2012-08-09 143.756 311,420 -190 0.00% 44,768,563
2012-08-10 2012-08-08 141.865 311,610 -1,903 0.00% 44,206,458
2012-08-09 2012-08-07 141.549 313,513 +190 0.00% 44,377,590
2012-08-08 2012-08-06 140.919 313,323 -571 0.00% 44,153,142
2012-08-07 2012-08-03 137.871 313,894 +381 0.00% 43,277,026
2012-08-02 2012-07-31 137.977 313,513 -762 0.00% 43,257,443
2012-08-01 2012-07-30 137.136 314,275 -380 0.00% 43,098,376
2012-07-31 2012-07-27 134.824 314,655 -1,713 0.00% 42,423,047
2012-07-30 2012-07-26 131.356 316,368 +951 0.00% 41,556,898
2012-07-27 2012-07-25 130.831 315,417 +1,333 0.00% 41,266,250
2012-07-26 2012-07-24 130.410 314,084 +380 0.00% 40,959,831
2012-07-11 2012-07-09 142.285 313,704 -1,903 0.00% 44,635,384
2012-07-05 2012-07-03 146.068 315,607 +1,165 0.00% 46,100,113
2012-07-04 2012-06-29 144.071 314,442 -2,474 0.00% 45,302,124
2012-07-03 2012-06-28 143.231 316,916 -571 0.00% 45,392,132
2012-06-29 2012-06-27 143.756 317,487 -381 0.00% 45,640,732
2012-06-26 2012-06-22 141.760 317,868 -381 0.00% 45,060,844
2012-06-22 2012-06-20 143.861 318,249 -1,522 0.00% 45,783,718
2012-06-21 2012-06-19 140.604 319,771 -191 0.00% 44,960,978
2012-06-20 2012-06-18 141.760 319,962 -380 0.00% 45,357,688
2012-06-15 2012-06-13 137.451 320,342 -381 0.00% 44,031,369
2012-06-13 2012-06-11 136.295 320,723 -2,664 0.00% 43,713,003
2012-06-12 2012-06-08 132.407 323,387 +2,474 0.00% 42,818,718
2012-06-11 2012-06-07 132.827 320,913 -761 0.00% 42,626,036
2012-06-08 2012-06-06 130.095 321,674 -191 0.00% 41,848,237
2012-06-07 2012-06-05 126.838 321,865 -2,474 0.00% 40,824,567
2012-06-06 2012-06-04 126.417 324,339 +3,426 0.00% 41,002,030
2012-06-04 2012-05-31 128.729 320,913 -1,142 0.00% 41,310,834
2012-06-01 2012-05-30 128.729 322,055 +951 0.00% 41,457,842
2012-05-31 2012-05-29 132.407 321,104 +381 0.00% 42,516,433
2012-05-30 2012-05-28 131.987 320,723 +190 0.00% 42,331,173
2012-05-28 2012-05-24 130.621 320,533 +191 0.00% 41,868,214
2012-05-25 2012-05-23 131.882 320,342 +190 0.00% 42,247,223
2012-05-24 2012-05-22 133.458 320,152 -190 0.00% 42,726,813
2012-05-23 2012-05-21 132.617 320,342 +190 0.00% 42,482,865
2012-05-22 2012-05-18 133.983 320,152 +2,284 0.00% 42,895,029
2012-05-21 2012-05-17 138.292 317,868 +2,284 0.00% 43,958,540
2012-05-18 2012-05-16 139.658 315,584 +2,284 0.00% 44,073,802
2012-05-17 2012-05-15 146.080 313,300 -381 0.00% 45,766,766
2012-05-16 2012-05-14 143.744 313,681 +3,184 0.00% 45,089,796
2012-05-09 2012-05-07 145.867 310,497 +565 0.00% 45,291,378
2012-05-04 2012-05-02 151.388 309,932 -1,318 0.00% 46,919,928
2012-05-03 2012-04-30 150.114 311,250 -377 0.00% 46,722,940
2012-05-02 2012-04-27 147.460 311,627 +837 0.00% 45,952,455
2012-04-23 2012-04-19 146.929 310,790 -189 0.00% 45,664,060
2012-04-18 2012-04-16 142.152 310,979 +565 0.00% 44,206,185
2012-04-12 2012-04-10 143.426 310,414 +189 0.00% 44,521,321
2012-04-03 2012-03-30 145.443 310,225 +753 0.00% 45,119,965
2012-04-02 2012-03-29 147.035 309,472 -188 0.00% 45,503,262
2012-03-26 2012-03-22 148.628 309,660 -188 0.00% 46,024,019
2012-03-23 2012-03-21 148.628 309,848 -566 0.00% 46,051,961
2012-03-21 2012-03-19 150.326 310,414 -4,709 0.00% 46,663,354
2012-03-20 2012-03-16 148.734 315,123 -189 0.00% 46,869,426
2012-03-16 2012-03-14 147.141 315,312 -188 0.00% 46,395,422
2012-03-14 2012-03-12 146.374 315,500 +4,982 0.00% 46,181,040
2012-03-09 2012-03-07 146.158 310,518 +557 0.00% 45,384,816
2012-03-08 2012-03-06 148.424 309,961 +185 0.00% 46,005,525
2012-03-02 2012-02-29 151.012 309,776 -371 0.00% 46,780,009
2012-03-01 2012-02-28 149.179 310,147 +556 0.00% 46,267,312
2012-02-27 2012-02-23 151.336 309,591 +4,636 0.00% 46,852,255
2012-02-24 2012-02-22 153.709 304,955 +556 0.00% 46,874,335
2012-02-23 2012-02-21 154.680 304,399 -742 0.00% 47,084,382
2012-02-22 2012-02-20 152.738 305,141 -1,298 0.00% 46,606,696
2012-02-21 2012-02-17 152.091 306,439 -741 0.00% 46,606,624
2012-02-17 2012-02-15 150.581 307,180 -2,411 0.00% 46,255,444
2012-02-16 2012-02-14 147.776 309,591 +557 0.00% 45,750,242
2012-02-14 2012-02-10 149.071 309,034 -186 0.00% 46,067,942
2012-02-09 2012-02-07 147.561 309,220 -556 0.00% 45,628,708
2012-02-08 2012-02-06 146.482 309,776 -5,006 0.00% 45,376,609
2012-02-06 2012-02-02 144.433 314,782 -557 0.00% 45,464,767
2012-02-01 2012-01-30 140.226 315,339 -1,112 0.00% 44,218,656
2012-01-31 2012-01-27 141.628 316,451 -4,635 0.00% 44,818,333
2012-01-30 2012-01-26 140.334 321,086 -959 0.00% 45,059,168
2012-01-27 2012-01-20 139.255 322,045 -1,081 0.00% 44,846,371
2012-01-26 2012-01-19 134.293 323,126 -371 0.00% 43,393,608
2012-01-20 2012-01-18 133.754 323,497 -927 0.00% 43,268,959
2012-01-19 2012-01-17 132.891 324,424 +556 0.00% 43,112,994
2012-01-18 2012-01-16 128.684 323,868 +1,325 0.00% 41,676,667
2012-01-16 2012-01-12 128.792 322,543 -557 0.00% 41,540,952
2012-01-12 2012-01-10 129.116 323,100 -1,854 0.00% 41,717,244
2012-01-11 2012-01-09 129.979 324,954 -185 0.00% 42,237,036
2012-01-06 2012-01-04 130.410 325,139 -927 0.00% 42,401,368
2012-01-05 2012-01-03 130.626 326,066 -927 0.00% 42,592,601
2012-01-04 2011-12-30 127.282 326,993 -371 0.00% 41,620,277
2012-01-03 2011-12-29 125.987 327,364 +185 0.00% 41,243,761
2011-12-30 2011-12-28 127.713 327,179 -371 0.00% 41,785,117
2011-12-29 2011-12-23 129.008 327,550 +371 0.00% 42,256,477
2011-12-23 2011-12-21 127.605 327,179 -927 0.00% 41,749,826
2011-12-22 2011-12-20 124.477 328,106 +927 0.00% 40,841,763
2011-12-21 2011-12-19 124.369 327,179 +2,040 0.00% 40,691,081
2011-12-20 2011-12-16 126.958 325,139 -5,377 0.00% 41,279,082
2011-12-19 2011-12-15 124.909 330,516 +5,377 0.00% 41,284,359
2011-12-13 2011-12-09 129.547 325,139 +185 0.00% 42,120,796
2011-12-09 2011-12-07 135.695 324,954 -1,483 0.00% 44,094,765
2011-12-08 2011-12-06 133.107 326,437 -371 0.00% 43,450,926
2011-12-06 2011-12-02 132.891 326,808 -1,669 0.00% 43,429,806
2011-12-05 2011-12-01 130.841 328,477 -1,668 0.00% 42,978,402
2011-11-30 2011-11-28 123.183 330,145 -742 0.00% 40,668,235
2011-11-29 2011-11-25 121.026 330,887 -985 0.00% 40,045,808
2011-11-28 2011-11-24 123.075 331,872 -1,484 0.00% 40,845,175
2011-11-24 2011-11-22 127.298 333,356 +1,113 0.00% 42,435,442
2011-11-23 2011-11-21 128.280 332,243 +4,166 0.00% 42,620,212
2011-11-22 2011-11-18 129.372 328,077 +1,831 0.00% 42,443,974
2011-11-21 2011-11-17 131.555 326,246 +184 0.00% 42,919,450
2011-11-18 2011-11-16 132.647 326,062 +6,228 0.00% 43,251,220
2011-11-16 2011-11-14 138.106 319,834 -183 0.00% 44,170,982
2011-11-15 2011-11-11 135.049 320,017 -183 0.00% 43,217,999
2011-11-14 2011-11-10 134.722 320,200 +5,862 0.00% 43,137,839
2011-11-11 2011-11-09 148.259 314,338 -1,466 0.00% 46,603,502
2011-11-10 2011-11-08 146.185 315,804 +1,832 0.00% 46,165,772
2011-11-08 2011-11-04 147.604 313,972 -183 0.00% 46,343,573
2011-11-07 2011-11-03 143.019 314,155 +183 0.00% 44,930,078
2011-11-04 2011-11-02 147.277 313,972 +550 0.00% 46,240,739
2011-11-02 2011-10-31 152.626 313,422 -1,099 0.00% 47,836,407
2011-11-01 2011-10-28 153.063 314,521 -6,229 0.00% 48,141,494
2011-10-31 2011-10-27 146.949 320,750 -183 0.00% 47,133,927
2011-10-27 2011-10-25 142.800 320,933 -183 0.00% 45,829,384
2011-10-18 2011-10-14 139.089 321,116 -3,664 0.00% 44,663,554
2011-10-17 2011-10-13 141.163 324,780 -8,749 0.00% 45,846,871
2011-10-13 2011-10-11 136.905 333,529 -1,099 0.00% 45,661,801
2011-10-11 2011-10-07 134.503 334,628 -550 0.00% 45,008,536
2011-10-10 2011-10-06 129.481 335,178 -3,145 0.00% 43,399,237
2011-10-07 2011-10-04 123.695 338,323 +1,831 0.00% 41,848,831
2011-10-06 2011-10-03 127.407 336,492 +918 0.00% 42,871,384
2011-10-03 2011-09-28 135.486 335,574 -5,129 0.00% 45,465,502
2011-09-30 2011-09-27 134.722 340,703 -1,282 0.00% 45,900,035
2011-09-28 2011-09-26 130.027 341,985 -733 0.00% 44,467,296
2011-09-27 2011-09-23 129.918 342,718 -367 0.00% 44,525,190
2011-09-26 2011-09-22 132.429 343,085 +13,373 0.00% 45,434,362
2011-09-23 2011-09-21 137.342 329,712 +916 0.00% 45,283,219
2011-09-22 2011-09-20 138.652 328,796 -549 0.00% 45,588,169
2011-09-20 2011-09-16 141.054 329,345 -11,724 0.00% 46,455,324
2011-09-19 2011-09-15 136.796 341,069 +732 0.00% 46,656,829
2011-09-16 2011-09-14 134.831 340,337 +10,992 0.00% 45,887,883
2011-09-15 2011-09-12 133.957 329,345 +1,099 0.00% 44,118,175
2011-09-09 2011-09-07 141.054 328,246 +1,282 0.00% 46,300,306
2011-09-08 2011-09-06 139.962 326,964 +810 0.00% 45,762,513
2011-09-02 2011-08-31 146.840 326,154 -184 0.00% 47,892,432
2011-09-01 2011-08-30 145.093 326,338 +367 0.00% 47,349,405
2011-08-31 2011-08-29 143.019 325,971 +366 0.00% 46,619,988
2011-08-30 2011-08-26 142.036 325,605 +2,382 0.00% 46,247,713
2011-08-26 2011-08-24 142.691 323,223 +1,282 0.00% 46,121,109
2011-08-25 2011-08-23 146.622 321,941 +183 0.00% 47,203,500
2011-08-24 2011-08-22 145.202 321,758 +367 0.00% 46,720,007
2011-08-23 2011-08-19 142.364 321,391 +3,480 0.00% 45,754,436
2011-08-22 2011-08-18 148.587 317,911 +367 0.00% 47,237,356
2011-08-19 2011-08-17 151.644 317,544 -733 0.00% 48,153,522
2011-08-18 2011-08-16 152.427 318,277 +9,892 0.00% 48,514,038
2011-08-17 2011-08-15 153.971 308,385 +1,862 0.00% 47,482,414
2011-08-16 2011-08-12 148.126 306,523 +1,088 0.00% 45,403,905
2011-08-15 2011-08-11 147.795 305,435 +182 0.00% 45,141,681
2011-08-12 2011-08-10 152.207 305,253 +2,720 0.00% 46,461,492
2011-08-10 2011-08-08 157.942 302,533 +1,088 0.00% 47,782,613
2011-08-09 2011-08-05 160.368 301,445 +3,263 0.00% 48,342,223
2011-08-08 2011-08-04 167.979 298,182 +1,814 0.00% 50,088,203
2011-08-05 2011-08-03 169.854 296,368 +181 0.00% 50,339,182
2011-08-04 2011-08-02 171.839 296,187 -725 0.00% 50,896,460
2011-07-26 2011-07-22 172.060 296,912 -2,176 0.00% 51,086,538
2011-07-25 2011-07-21 167.427 299,088 -7 0.00% 50,075,453
2011-07-21 2011-07-19 165.993 299,095 -181 0.00% 49,647,774
2011-07-19 2011-07-15 166.765 299,276 -544 0.00% 49,908,878
2011-07-18 2011-07-14 166.545 299,820 -13,781 0.00% 49,933,462
2011-07-15 2011-07-13 166.435 313,601 +1,088 0.00% 52,194,027
2011-07-14 2011-07-12 164.890 312,513 +2,176 0.00% 51,530,387
2011-07-13 2011-07-11 169.964 310,337 -3,484 0.00% 52,746,096
2011-07-11 2011-07-07 172.060 313,821 +181 0.00% 53,995,893
2011-07-06 2011-07-04 172.721 313,640 -579 0.00% 54,172,307
2011-07-05 2011-06-30 169.964 314,219 -181 0.00% 53,405,896
2011-07-04 2011-06-29 167.537 314,400 +181 0.00% 52,673,774
2011-06-30 2011-06-28 166.545 314,219 +2,720 0.00% 52,331,540
2011-06-29 2011-06-27 165.883 311,499 +544 0.00% 51,672,398
2011-06-28 2011-06-24 168.420 310,955 +544 0.00% 52,370,981
2011-06-27 2011-06-23 167.427 310,411 +1,088 0.00% 51,971,231
2011-06-24 2011-06-22 168.971 309,323 +363 0.00% 52,266,703
2011-06-23 2011-06-21 169.302 308,960 -181 0.00% 52,307,596
2011-06-22 2011-06-20 166.545 309,141 +906 0.00% 51,485,826
2011-06-21 2011-06-17 167.758 308,235 +5,259 0.00% 51,708,899
2011-06-20 2011-06-16 169.523 302,976 -10,517 0.00% 51,361,325
2011-06-17 2011-06-15 172.170 313,493 +9,248 0.00% 53,974,034
2011-06-16 2011-06-14 174.376 304,245 +181 0.00% 53,052,939
2011-06-15 2011-06-13 173.824 304,064 +2,720 0.00% 52,853,694
2011-06-14 2011-06-10 173.714 301,344 +907 0.00% 52,347,655
2011-06-10 2011-06-08 175.148 300,437 -907 0.00% 52,620,872
2011-06-09 2011-06-07 177.023 301,344 -725 0.00% 53,344,753
2011-06-08 2011-06-03 177.354 302,069 +5,258 0.00% 53,573,045
2011-06-07 2011-06-02 176.471 296,811 +182 0.00% 52,378,626
2011-05-30 2011-05-26 176.802 296,629 +181 0.00% 52,444,658
2011-05-27 2011-05-25 173.935 296,448 +1,813 0.00% 51,562,545
2011-05-26 2011-05-24 174.486 294,635 +182 0.00% 51,409,685
2011-05-25 2011-05-23 175.258 294,453 +6,709 0.00% 51,605,264
2011-05-24 2011-05-20 178.677 287,744 -1,813 0.00% 51,413,293
2011-05-23 2011-05-19 177.685 289,557 +1,813 0.00% 51,449,805
2011-05-20 2011-05-18 178.236 287,744 +363 0.00% 51,286,346
2011-05-19 2011-05-17 180.788 287,381 +181 0.00% 51,955,077
2011-05-18 2011-05-16 182.012 287,200 +2,657 0.00% 52,273,828
2011-05-17 2011-05-13 184.793 284,543 -2,157 0.00% 52,581,638
2011-05-16 2011-05-12 182.012 286,700 -25,502 0.00% 52,182,822
2011-05-09 2011-05-05 186.573 312,202 +180 0.00% 58,248,576
2011-05-05 2011-05-03 187.686 312,022 +2,030 0.00% 58,562,131
2011-05-03 2011-04-28 187.908 309,992 -539 0.00% 58,250,104
2011-04-29 2011-04-27 186.462 310,531 -180 0.00% 57,902,264
2011-04-27 2011-04-21 187.018 310,711 -180 0.00% 58,108,667
2011-04-26 2011-04-20 184.460 310,891 +360 0.00% 57,346,808
2011-04-21 2011-04-19 181.567 310,531 +359 0.00% 56,382,157
2011-04-15 2011-04-13 186.573 310,172 -179 0.00% 57,869,832
2011-04-14 2011-04-12 186.240 310,351 -540 0.00% 57,799,646
2011-04-12 2011-04-08 189.466 310,891 -12,044 0.00% 58,903,265
2011-04-11 2011-04-07 187.575 322,935 +8,809 0.00% 60,574,419
2011-04-08 2011-04-06 184.793 314,126 -2,940 0.00% 58,048,378
2011-04-07 2011-04-04 182.902 317,066 +423 0.00% 57,991,996
2011-04-06 2011-04-01 181.344 316,643 +1,438 0.00% 57,421,438
2011-03-30 2011-03-28 182.457 315,205 -9,168 0.00% 57,511,344
2011-03-29 2011-03-25 182.902 324,373 -1,438 0.00% 59,328,461
2011-03-28 2011-03-24 178.452 325,811 +359 0.00% 58,141,560
2011-03-25 2011-03-23 178.341 325,452 +180 0.00% 58,041,288
2011-03-23 2011-03-21 178.897 325,272 -180 0.00% 58,190,126
2011-03-22 2011-03-18 176.783 325,452 +1,259 0.00% 57,534,377
2011-03-21 2011-03-17 175.670 324,193 +9,707 0.00% 56,951,129
2011-03-18 2011-03-16 178.786 314,486 +899 0.00% 56,225,557
2011-03-17 2011-03-15 182.442 313,587 +6,112 0.00% 57,211,514
2011-03-16 2011-03-14 186.832 307,475 +6,203 0.00% 57,446,063
2011-03-15 2011-03-11 186.494 301,272 +1,422 0.00% 56,185,423
2011-03-14 2011-03-10 188.407 299,850 +177 0.00% 56,493,942
2011-03-11 2011-03-09 190.996 299,673 +178 0.00% 57,236,337
2011-03-10 2011-03-08 191.334 299,495 -178 0.00% 57,303,464
2011-03-09 2011-03-07 187.057 299,673 +1,244 0.00% 56,055,859
2011-03-08 2011-03-04 188.858 298,429 +1,955 0.00% 56,360,567
2011-03-07 2011-03-03 189.533 296,474 +355 0.00% 56,191,558
2011-03-04 2011-03-02 188.858 296,119 +534 0.00% 55,924,306
2011-03-03 2011-03-01 193.022 295,585 +3,909 0.00% 57,054,367
2011-03-02 2011-02-28 203.489 291,676 -533 0.00% 59,352,839
2011-03-01 2011-02-25 200.450 292,209 +355 0.00% 58,573,326
2011-02-25 2011-02-23 200.450 291,854 +356 0.00% 58,502,166
2011-02-24 2011-02-22 198.649 291,498 +177 0.00% 57,905,880
2011-02-23 2011-02-21 203.939 291,321 -177 0.00% 59,411,752
2011-02-22 2011-02-18 206.528 291,498 -1,422 0.00% 60,202,430
2011-02-21 2011-02-17 204.277 292,920 -1,609 0.00% 59,836,755
2011-02-17 2011-02-15 196.961 294,529 +1,067 0.00% 58,010,751
2011-02-15 2011-02-11 199.662 293,462 -356 0.00% 58,593,287
2011-02-14 2011-02-10 201.013 293,818 -1,421 0.00% 59,061,195
2011-02-11 2011-02-09 201.913 295,239 -1,777 0.00% 59,612,665
2011-02-09 2011-02-07 198.087 297,016 -2,133 0.00% 58,834,882
2011-02-08 2011-02-02 195.948 299,149 -177 0.00% 58,617,690
2011-02-07 2011-01-31 190.771 299,326 +355 0.00% 57,102,684
2011-02-01 2011-01-28 193.810 298,971 +178 0.00% 57,943,482
2011-01-25 2011-01-21 194.485 298,793 -178 0.00% 58,110,757
2011-01-24 2011-01-20 193.922 298,971 +355 0.00% 57,977,131
2011-01-20 2011-01-18 196.961 298,616 -1,421 0.00% 58,815,731
2011-01-18 2011-01-14 195.273 300,037 -1,399 0.00% 58,589,079
2011-01-17 2011-01-13 194.935 301,436 -24,878 0.00% 58,760,486
2011-01-14 2011-01-12 192.347 326,314 +20,445 0.00% 62,765,378
2011-01-12 2011-01-10 183.905 305,869 +387 0.00% 56,250,954
2011-01-11 2011-01-07 186.269 305,482 -534 0.00% 56,901,799
2011-01-10 2011-01-06 186.156 306,016 +1,275 0.00% 56,966,825
2011-01-07 2011-01-05 185.143 304,741 -356 0.00% 56,420,790
2011-01-05 2011-01-03 180.191 305,097 +356 0.00% 54,975,811
2011-01-04 2010-12-31 179.403 304,741 +533 0.00% 54,671,574
2010-12-30 2010-12-28 178.278 304,208 +1,244 0.00% 54,233,569
2010-12-29 2010-12-24 179.291 302,964 +355 0.00% 54,318,676
2010-12-28 2010-12-22 180.529 302,609 +178 0.00% 54,629,670
2010-12-22 2010-12-20 178.390 302,431 -178 0.00% 53,950,807
2010-12-21 2010-12-17 180.416 302,609 +178 0.00% 54,595,612
2010-12-20 2010-12-16 179.854 302,431 +1,599 0.00% 54,393,306
2010-12-17 2010-12-15 181.879 300,832 -3,721 0.00% 54,715,171
2010-12-16 2010-12-14 184.468 304,553 -1,066 0.00% 56,180,320
2010-12-10 2010-12-08 180.304 305,619 +533 0.00% 55,104,268
2010-12-08 2010-12-06 183.343 305,086 +1,422 0.00% 55,935,270
2010-12-07 2010-12-03 182.780 303,664 -178 0.00% 55,503,671
2010-12-06 2010-12-02 180.304 303,842 +4,443 0.00% 54,783,868
2010-12-03 2010-12-01 178.953 299,399 -356 0.00% 53,578,413
2010-12-02 2010-11-30 177.715 299,755 +1,955 0.00% 53,271,011
2010-12-01 2010-11-29 180.191 297,800 -889 0.00% 53,660,955
2010-11-26 2010-11-24 180.979 298,689 +1,215 0.00% 54,056,466
2010-11-25 2010-11-23 180.529 297,474 +1,777 0.00% 53,702,654
2010-11-22 2010-11-18 185.706 295,697 +1,244 0.00% 54,912,756
2010-11-18 2010-11-16 189.592 294,453 +710 0.00% 55,825,870
2010-11-17 2010-11-15 191.860 293,743 +2,537 0.00% 56,357,423
2010-11-16 2010-11-12 191.519 291,206 +1,058 0.00% 55,771,614
2010-11-12 2010-11-10 195.035 290,148 -3,351 0.00% 56,588,902
2010-11-11 2010-11-09 196.962 293,499 -10,054 0.00% 57,808,232
2010-11-10 2010-11-08 196.622 303,553 +1,764 0.00% 59,685,229
2010-11-09 2010-11-05 199.910 301,789 +9,145 0.00% 60,330,783
2010-11-08 2010-11-04 193.901 292,644 -1,384 0.00% 56,743,873
2010-11-05 2010-11-03 187.097 294,028 -13,405 0.00% 55,011,802
2010-11-04 2010-11-02 183.922 307,433 -353 0.00% 56,543,746
2010-11-03 2010-11-01 184.716 307,786 +177 0.00% 56,852,974
2010-11-02 2010-10-29 182.675 307,609 +14,639 0.00% 56,192,431
2010-10-27 2010-10-25 185.510 292,970 -529 0.00% 54,348,766
2010-10-26 2010-10-22 185.510 293,499 -353 0.00% 54,446,901
2010-10-22 2010-10-20 183.922 293,852 +177 0.00% 54,045,899
2010-10-20 2010-10-18 183.355 293,675 +705 0.00% 53,846,842
2010-10-18 2010-10-14 190.499 292,970 -3,554 0.00% 55,810,469
2010-10-12 2010-10-08 184.603 296,524 -742 0.00% 54,739,080
2010-10-11 2010-10-07 185.283 297,266 -3,527 0.00% 55,078,301
2010-10-08 2010-10-06 186.077 300,793 -353 0.00% 55,970,546
2010-10-07 2010-10-05 183.582 301,146 -176 0.00% 55,284,984
2010-10-06 2010-10-04 181.881 301,322 +1,196 0.00% 54,804,781
2010-10-05 2010-09-30 180.747 300,126 +1,411 0.00% 54,246,932
2010-10-04 2010-09-29 182.448 298,715 -881 0.00% 54,499,977
2010-09-24 2010-09-21 184.829 299,596 +176 0.00% 55,374,122
2010-09-22 2010-09-20 185.510 299,420 -882 0.00% 55,545,304
2010-09-21 2010-09-17 187.324 300,302 -353 0.00% 56,253,754
2010-09-16 2010-09-14 183.809 300,655 -352 0.00% 55,263,029
2010-09-15 2010-09-13 182.788 301,007 -530 0.00% 55,020,543
2010-09-14 2010-09-10 179.500 301,537 +353 0.00% 54,125,854
2010-09-08 2010-09-06 179.840 301,184 -2,645 0.00% 54,164,947
2010-08-31 2010-08-27 172.696 303,829 -882 0.00% 52,470,158
2010-08-27 2010-08-25 173.150 304,711 +1,587 0.00% 52,760,683
2010-08-26 2010-08-24 172.129 303,124 +706 0.00% 52,176,547
2010-08-25 2010-08-23 174.964 302,418 +881 0.00% 52,912,320
2010-08-24 2010-08-20 175.418 301,537 +2,999 0.00% 52,894,944
2010-08-18 2010-08-16 181.820 298,538 +2,320 0.00% 54,280,170
2010-08-17 2010-08-13 181.934 296,218 -525 0.00% 53,892,199
2010-08-09 2010-08-05 188.905 296,743 -700 0.00% 56,056,340
2010-08-06 2010-08-04 188.105 297,443 -5 0.00% 55,950,630
2010-08-05 2010-08-03 188.563 297,448 +8,405 0.00% 56,087,541
2010-08-03 2010-07-30 182.277 289,043 -700 0.00% 52,685,917
2010-08-02 2010-07-29 184.106 289,743 +175 0.00% 53,343,302
2010-07-30 2010-07-28 184.906 289,568 -4,725 0.00% 53,542,727
2010-07-29 2010-07-27 180.220 294,293 +1,225 0.00% 53,037,498
2010-07-28 2010-07-26 177.249 293,068 +2,275 0.00% 51,945,939
2010-07-27 2010-07-23 175.763 290,793 -17,851 0.00% 51,110,683
2010-07-23 2010-07-21 173.249 308,644 +21,001 0.00% 53,472,248
2010-07-21 2010-07-19 169.021 287,643 +175 0.00% 48,617,585
2010-07-20 2010-07-16 172.906 287,468 -525 0.00% 49,704,972
2010-07-19 2010-07-15 171.192 287,993 -350 0.00% 49,302,069
2010-07-16 2010-07-14 172.678 288,343 -700 0.00% 49,790,361
2010-07-15 2010-07-13 168.906 289,043 +175 0.00% 48,821,182
2010-07-13 2010-07-09 168.563 288,868 -350 0.00% 48,692,588
2010-07-12 2010-07-08 166.849 289,218 -6,650 0.00% 48,255,806
2010-07-09 2010-07-07 162.735 295,868 +4,550 0.00% 48,148,126
2010-07-08 2010-07-06 163.764 291,318 +350 0.00% 47,707,308
2010-07-07 2010-07-05 162.621 290,968 -3,119 0.00% 47,317,471
2010-07-06 2010-07-02 163.878 294,087 +4,725 0.00% 48,194,378
2010-07-05 2010-06-30 166.049 289,362 +350 0.00% 48,048,354
2010-07-02 2010-06-29 167.878 289,012 +175 0.00% 48,518,690
2010-06-23 2010-06-21 174.735 288,837 -7,176 0.00% 50,469,815
2010-06-22 2010-06-18 171.078 296,013 -2,800 0.00% 50,641,200
2010-06-21 2010-06-17 169.249 298,813 +8,751 0.00% 50,573,842
2010-06-18 2010-06-15 168.906 290,062 +175 0.00% 48,993,298
2010-06-17 2010-06-14 168.792 289,887 -1,050 0.00% 48,930,611
2010-06-15 2010-06-11 167.078 290,937 -1,781 0.00% 48,609,117
2010-06-14 2010-06-10 164.792 292,718 +875 0.00% 48,237,644
2010-06-11 2010-06-09 164.107 291,843 -175 0.00% 47,893,339
2010-06-09 2010-06-07 161.478 292,018 +175 0.00% 47,154,504
2010-06-07 2010-06-03 166.621 291,843 -350 0.00% 48,627,081
2010-06-04 2010-06-02 163.307 292,193 -175 0.00% 47,717,033
2010-05-31 2010-05-27 160.221 292,368 -1,750 0.00% 46,843,491
2010-05-27 2010-05-25 158.964 294,118 +3,675 0.00% 46,754,147
2010-05-25 2010-05-20 166.049 290,443 -350 0.00% 48,227,853
2010-05-24 2010-05-19 164.906 290,793 +1,049 0.00% 47,953,651
2010-05-19 2010-05-17 168.034 289,744 +2,610 0.00% 48,686,827
2010-05-18 2010-05-14 171.952 287,134 +1,562 0.00% 49,373,389
2010-05-13 2010-05-11 175.756 285,572 -6,074 0.00% 50,190,898
2010-05-12 2010-05-10 179.098 291,646 -1,041 0.00% 52,233,188
2010-05-11 2010-05-07 169.532 292,687 +14,577 0.00% 49,619,868
2010-05-10 2010-05-06 177.139 278,110 +521 0.00% 49,264,034
2010-05-07 2010-05-05 178.752 277,589 -174 0.00% 49,619,633
2010-05-05 2010-05-03 182.094 277,763 +1,477 0.00% 50,579,086
2010-05-04 2010-04-30 186.589 276,286 -347 0.00% 51,551,965
2010-05-03 2010-04-29 182.325 276,633 +174 0.00% 50,437,083
2010-04-30 2010-04-28 182.325 276,459 +347 0.00% 50,405,359
2010-04-26 2010-04-22 189.931 276,112 -695 0.00% 52,442,331
2010-04-23 2010-04-21 189.125 276,807 -867 0.00% 52,351,020
2010-04-22 2010-04-20 190.508 277,674 -521 0.00% 52,899,013
2010-04-21 2010-04-19 188.664 278,195 +3,991 0.00% 52,485,277
2010-04-20 2010-04-16 194.887 274,204 -4,338 0.00% 53,438,824
2010-04-19 2010-04-15 194.311 278,542 -10,298 0.00% 54,123,735
2010-04-16 2010-04-14 190.162 288,840 -347 0.00% 54,926,355
2010-04-13 2010-04-09 188.894 289,187 -2,082 0.00% 54,625,725
2010-04-12 2010-04-08 183.362 291,269 +1,388 0.00% 53,407,708
2010-04-09 2010-04-07 184.284 289,881 -1,388 0.00% 53,420,471
2010-04-08 2010-04-01 182.901 291,269 +1,215 0.00% 53,273,434
2010-04-07 2010-03-31 182.325 290,054 +173 0.00% 52,884,066
2010-03-29 2010-03-25 180.596 289,881 +9,024 0.00% 52,351,393
2010-03-26 2010-03-24 182.325 280,857 +347 0.00% 51,207,224
2010-03-25 2010-03-23 182.901 280,510 +1,041 0.00% 51,305,600
2010-03-24 2010-03-22 182.671 279,469 +6,074 0.00% 51,050,783
2010-03-23 2010-03-19 186.589 273,395 -9,188 0.00% 51,012,536
2010-03-19 2010-03-17 187.281 282,583 -1,736 0.00% 52,922,322
2010-03-18 2010-03-16 187.589 284,319 +174 0.00% 53,335,087
2010-03-17 2010-03-15 188.171 284,145 +11,502 0.00% 53,467,777
2010-03-16 2010-03-12 189.218 272,643 +26,123 0.00% 51,588,985
2010-03-15 2010-03-11 190.382 246,520 +21,483 0.00% 46,932,917
2010-03-12 2010-03-10 189.916 225,037 +172 0.00% 42,738,194
2010-03-11 2010-03-09 192.011 224,865 +172 0.00% 43,176,546
2010-03-10 2010-03-08 193.291 224,693 -344 0.00% 43,431,143
2010-03-09 2010-03-05 190.382 225,037 -172 0.00% 42,842,945
2010-03-08 2010-03-04 188.636 225,209 -515 0.00% 42,482,576
2010-03-05 2010-03-03 189.567 225,724 +687 0.00% 42,789,864
2010-03-04 2010-03-02 187.473 225,037 +10,312 0.00% 42,188,254
2010-03-03 2010-03-01 201.670 214,725 -4,848 0.00% 43,303,526
2010-03-02 2010-02-26 199.808 219,573 +172 0.00% 43,872,392
2010-03-01 2010-02-25 198.528 219,401 -516 0.00% 43,557,176
2010-02-25 2010-02-23 198.528 219,917 -344 0.00% 43,659,616
2010-02-24 2010-02-22 194.687 220,261 -2,750 0.00% 42,882,059
2010-02-23 2010-02-19 188.636 223,011 +1,891 0.00% 42,067,954
2010-02-22 2010-02-18 192.127 221,120 -425 0.00% 42,483,196
2010-02-19 2010-02-17 191.545 221,545 -1,546 0.00% 42,435,944
2010-02-12 2010-02-10 186.309 223,091 +343 0.00% 41,563,821
2010-02-11 2010-02-09 184.563 222,748 +1,375 0.00% 41,111,099
2010-02-10 2010-02-08 185.960 221,373 +860 0.00% 41,166,459
2010-02-09 2010-02-05 187.822 220,513 +5,098 0.00% 41,417,112
2010-02-04 2010-02-02 196.782 215,415 -344 0.00% 42,389,826
2010-02-03 2010-02-01 195.153 215,759 +2,063 0.00% 42,106,008
2010-02-02 2010-01-29 194.571 213,696 +5,499 0.00% 41,579,068
2010-02-01 2010-01-28 197.946 208,197 +1,203 0.00% 41,211,732
2010-01-29 2010-01-27 195.618 206,994 +172 0.00% 40,491,844
2010-01-28 2010-01-26 195.735 206,822 +1,031 0.00% 40,482,266
2010-01-27 2010-01-25 196.200 205,791 +1,891 0.00% 40,376,255
2010-01-26 2010-01-22 199.459 203,900 +859 0.00% 40,669,621
2010-01-22 2010-01-20 204.463 203,041 +172 0.00% 41,514,288
2010-01-21 2010-01-19 206.557 202,869 +1,031 0.00% 41,904,063
2010-01-20 2010-01-18 207.721 201,838 +172 0.00% 41,925,982
2010-01-19 2010-01-15 211.096 201,666 -172 0.00% 42,570,824
2010-01-15 2010-01-13 209.932 201,838 +344 0.00% 42,372,253
2010-01-13 2010-01-11 215.052 201,494 -912 0.00% 43,331,744
2010-01-08 2010-01-06 213.190 202,406 -1,719 0.00% 43,151,007
2010-01-07 2010-01-05 210.514 204,125 -172 0.00% 42,971,138
2009-12-29 2009-12-24 206.208 204,297 +43,138 0.00% 42,127,704
2009-12-28 2009-12-22 202.833 161,159 +1,719 0.00% 32,688,428
2009-12-22 2009-12-18 203.532 159,440 +515 0.00% 32,451,082
2009-12-21 2009-12-17 205.277 158,925 +1,891 0.00% 32,623,675
2009-12-17 2009-12-15 208.186 157,034 +516 0.00% 32,692,349
2009-12-15 2009-12-11 209.816 156,518 +2,007 0.00% 32,839,921
2009-12-14 2009-12-10 206.208 154,511 -172 0.00% 31,861,426
2009-12-11 2009-12-09 205.277 154,683 +3,209 0.00% 31,752,890
2009-12-09 2009-12-07 214.936 151,474 -172 0.00% 32,557,202
2009-12-08 2009-12-04 217.496 151,646 +344 0.00% 32,982,407
2009-12-04 2009-12-02 215.401 151,302 -1,719 0.00% 32,590,661
2009-12-03 2009-12-01 213.307 153,021 -1,547 0.00% 32,640,409
2009-12-02 2009-11-30 211.096 154,568 -1,203 0.00% 32,628,639
2009-12-01 2009-11-27 202.484 155,771 +13,807 0.00% 31,541,180
2009-11-30 2009-11-26 219.125 141,964 +516 0.00% 31,107,896
2009-11-27 2009-11-25 223.198 141,448 +343 0.00% 31,570,939
2009-11-25 2009-11-23 222.500 141,105 -594 0.00% 31,395,860
2009-11-20 2009-11-18 224.595 141,699 +172 0.00% 31,824,837
2009-11-19 2009-11-17 229.539 141,527 -172 0.00% 32,485,976
2009-11-18 2009-11-16 227.431 141,699 +243 0.00% 32,226,754
2009-11-17 2009-11-13 221.575 141,456 +270 0.00% 31,343,180
2009-11-16 2009-11-12 217.711 141,186 -171 0.00% 30,737,715
2009-11-13 2009-11-11 220.170 141,357 -4,098 0.00% 31,122,589
2009-11-11 2009-11-09 208.225 145,455 +1,537 0.00% 30,287,328
2009-11-10 2009-11-06 203.423 143,918 +170 0.00% 29,276,253
2009-11-09 2009-11-05 199.676 143,748 +342 0.00% 28,702,964
2009-11-06 2009-11-04 201.198 143,406 +341 0.00% 28,853,004
2009-11-05 2009-11-03 200.730 143,065 +171 0.00% 28,717,377
2009-11-02 2009-10-29 200.964 142,894 +512 0.00% 28,716,521
2009-10-30 2009-10-28 203.423 142,382 +684 0.00% 28,963,795
2009-10-28 2009-10-23 211.621 141,698 +170 0.00% 29,986,268
2009-10-27 2009-10-22 208.225 141,528 +171 0.00% 29,469,630
2009-10-23 2009-10-21 209.045 141,357 +171 0.00% 29,549,905
2009-10-22 2009-10-20 209.162 141,186 +171 0.00% 29,530,693
2009-10-21 2009-10-19 210.099 141,015 +170 0.00% 29,627,043
2009-10-19 2009-10-15 210.099 140,845 -683 0.00% 29,591,326
2009-10-16 2009-10-14 207.405 141,528 -170 0.00% 29,353,607
2009-10-15 2009-10-13 205.297 141,698 -171 0.00% 29,090,165
2009-10-09 2009-10-07 204.828 141,869 +1,537 0.00% 29,058,813
2009-10-07 2009-10-05 200.730 140,332 +1,045 0.00% 28,168,783
2009-10-06 2009-10-02 202.720 139,287 +996 0.00% 28,236,327
2009-09-30 2009-09-28 204.009 138,291 +512 0.00% 28,212,568
2009-09-29 2009-09-25 206.234 137,779 +854 0.00% 28,414,691
2009-09-28 2009-09-24 207.756 136,925 +341 0.00% 28,447,029
2009-09-25 2009-09-23 212.675 136,584 +171 0.00% 29,047,999
2009-09-24 2009-09-22 214.900 136,413 -171 0.00% 29,315,167
2009-09-22 2009-09-18 213.612 136,584 -242 0.00% 29,175,964
2009-09-21 2009-09-17 213.026 136,826 -5,294 0.00% 29,147,538
2009-09-18 2009-09-16 204.711 142,120 -341 0.00% 29,093,581
2009-09-15 2009-09-11 198.153 142,461 +170 0.00% 28,229,091
2009-09-14 2009-09-10 196.631 142,291 -4,781 0.00% 27,978,774
2009-09-11 2009-09-09 195.108 147,072 -2,220 0.00% 28,694,955
2009-09-10 2009-09-08 198.504 149,292 -4,654 0.00% 29,635,127
2009-09-08 2009-09-04 192.180 153,946 +2,391 0.00% 29,585,407
2009-09-07 2009-09-03 189.721 151,555 +854 0.00% 28,753,177
2009-09-04 2009-09-02 188.901 150,701 +2,049 0.00% 28,467,613
2009-09-03 2009-09-01 195.225 148,652 +8,277 0.00% 29,020,635
2009-09-01 2009-08-28 194.757 140,375 +2,049 0.00% 27,338,997
2009-08-27 2009-08-25 196.631 138,326 -4,269 0.00% 27,199,133
2009-08-26 2009-08-24 197.333 142,595 +4,098 0.00% 28,138,747
2009-08-25 2009-08-21 193.703 138,497 -8,539 0.00% 26,827,266
2009-08-24 2009-08-20 194.288 147,036 +8,098 0.00% 28,567,393
2009-08-19 2009-08-17 193.265 138,938 +2,558 0.00% 26,851,838
2009-08-18 2009-08-14 199.164 136,380 -170 0.00% 27,162,029
2009-08-17 2009-08-13 198.928 136,550 -339 0.00% 27,163,665
2009-08-14 2009-08-12 193.383 136,889 +3,560 0.00% 26,471,990
2009-08-12 2009-08-10 203.884 133,329 -170 0.00% 27,183,630
2009-08-11 2009-08-07 197.748 133,499 +170 0.00% 26,399,221
2009-08-10 2009-08-06 201.052 133,329 -339 0.00% 26,806,079
2009-08-07 2009-08-05 194.563 133,668 +1,525 0.00% 26,006,816
2009-08-06 2009-08-04 196.097 132,143 -10,002 0.00% 25,912,795
2009-08-05 2009-08-03 183.354 142,145 +7,629 0.00% 26,062,837
2009-08-04 2009-07-31 181.938 134,516 -2,542 0.00% 24,473,574
2009-08-03 2009-07-30 173.915 137,058 -170 0.00% 23,836,416
2009-07-31 2009-07-29 171.791 137,228 -74 0.00% 23,574,538
2009-07-29 2009-07-27 171.791 137,302 -720 0.00% 23,587,251
2009-07-28 2009-07-24 172.853 138,022 -170 0.00% 23,857,505
2009-07-27 2009-07-23 170.139 138,192 -4,576 0.00% 23,511,874
2009-07-24 2009-07-22 165.656 142,768 +3,898 0.00% 23,650,322
2009-07-23 2009-07-21 169.431 138,870 -452 0.00% 23,528,918
2009-07-22 2009-07-20 166.246 139,322 -8,687 0.00% 23,161,665
2009-07-21 2009-07-17 161.172 148,009 -3,051 0.00% 23,854,917
2009-07-20 2009-07-16 157.750 151,060 +607 0.00% 23,829,777
2009-07-17 2009-07-15 154.801 150,453 -339 0.00% 23,290,230
2009-07-16 2009-07-14 151.143 150,792 -2,712 0.00% 22,791,164
2009-07-15 2009-07-13 144.772 153,504 +2,712 0.00% 22,223,034
2009-07-13 2009-07-09 147.957 150,792 +1,356 0.00% 22,310,789
2009-07-10 2009-07-08 148.547 149,436 +339 0.00% 22,198,317
2009-07-09 2009-07-07 149.963 149,097 +169 0.00% 22,359,060
2009-07-08 2009-07-06 149.373 148,928 +740 0.00% 22,245,857
2009-07-07 2009-07-03 151.025 148,188 +339 0.00% 22,380,103
2009-07-06 2009-07-02 150.907 147,849 -1,525 0.00% 22,311,462
2009-07-03 2009-06-30 154.919 149,374 -339 0.00% 23,140,824
2009-07-02 2009-06-29 153.975 149,713 +678 0.00% 23,052,026
2009-06-30 2009-06-26 154.565 149,035 +2,373 0.00% 23,035,553
2009-06-29 2009-06-25 155.391 146,662 -339 0.00% 22,789,902
2009-06-26 2009-06-24 154.565 147,001 +678 0.00% 22,721,169
2009-06-25 2009-06-23 152.795 146,323 +339 0.00% 22,357,408
2009-06-23 2009-06-19 157.160 145,984 +170 0.00% 22,942,914
2009-06-22 2009-06-18 155.509 145,814 +169 0.00% 22,675,335
2009-06-19 2009-06-17 157.514 145,645 +170 0.00% 22,941,189
2009-06-18 2009-06-16 157.160 145,475 +7,469 0.00% 22,862,919
2009-06-16 2009-06-12 164.830 138,006 -6,894 0.00% 22,747,489
2009-06-15 2009-06-11 159.284 144,900 -678 0.00% 23,080,289
2009-06-12 2009-06-10 157.514 145,578 -339 0.00% 22,930,636
2009-06-10 2009-06-08 151.143 145,917 +5,594 0.00% 22,054,342
2009-06-09 2009-06-05 155.273 140,323 +1,017 0.00% 21,788,324
2009-06-08 2009-06-04 158.458 139,306 -339 0.00% 22,074,197
2009-06-05 2009-06-03 157.750 139,645 -4,309 0.00% 22,029,056
2009-06-04 2009-06-02 160.582 143,954 +2,373 0.00% 23,116,440
2009-06-03 2009-06-01 167.071 141,581 -1,017 0.00% 23,654,148
2009-06-02 2009-05-29 161.644 142,598 +170 0.00% 23,050,114
2009-06-01 2009-05-27 162.234 142,428 -239 0.00% 23,106,659
2009-05-29 2009-05-26 153.385 142,667 -3,729 0.00% 21,882,955
2009-05-27 2009-05-25 155.509 146,396 +509 0.00% 22,765,841
2009-05-26 2009-05-22 154.919 145,887 +508 0.00% 22,600,623
2009-05-22 2009-05-20 160.346 145,379 -678 0.00% 23,310,963
2009-05-21 2009-05-19 162.766 146,057 -1,186 0.00% 23,773,175
2009-05-20 2009-05-18 153.122 147,243 +1,503 0.00% 22,546,126
2009-05-19 2009-05-15 153.122 145,740 -168 0.00% 22,315,983
2009-05-18 2009-05-14 148.478 145,908 +504 0.00% 21,664,160
2009-05-15 2009-05-13 155.027 145,404 -672 0.00% 22,541,543
2009-05-14 2009-05-12 160.266 146,076 -145 0.00% 23,411,014
2009-05-13 2009-05-11 157.408 146,221 -913 0.00% 23,016,406
2009-05-12 2009-05-08 156.932 147,134 -1,636 0.00% 23,090,043
2009-05-11 2009-05-07 154.908 148,770 -3,954 0.00% 23,045,650
2009-05-08 2009-05-06 146.692 152,724 -643 0.00% 22,403,419
2009-05-07 2009-05-05 138.000 153,367 +2,450 0.00% 21,164,677
2009-05-06 2009-05-04 135.500 150,917 -8,569 0.00% 20,449,219
2009-05-05 2009-04-30 130.380 159,486 -7,671 0.00% 20,793,758
2009-05-04 2009-04-29 122.164 167,157 +9,491 0.00% 20,420,587
2009-04-30 2009-04-28 120.140 157,666 -168 0.00% 18,941,986
2009-04-29 2009-04-27 123.236 157,834 +2,351 0.00% 19,450,788
2009-04-28 2009-04-24 125.498 155,483 -559 0.00% 19,512,810
2009-04-24 2009-04-22 122.045 156,042 +1,847 0.00% 19,044,153
2009-04-23 2009-04-21 124.188 154,195 +2,856 0.00% 19,149,212
2009-04-22 2009-04-20 130.856 151,339 +840 0.00% 19,803,632
2009-04-21 2009-04-17 131.332 150,499 +2,141 0.00% 19,765,392
2009-04-20 2009-04-16 131.571 148,358 +1,624 0.00% 19,519,538
2009-04-17 2009-04-15 130.975 146,734 -3,896 0.00% 19,218,511
2009-04-16 2009-04-14 132.523 150,630 -7,741 0.00% 19,961,949
2009-04-15 2009-04-09 121.212 158,371 +1,973 0.00% 19,196,397
2009-04-14 2009-04-08 115.139 156,398 -517 0.00% 18,007,522
2009-04-09 2009-04-07 121.926 156,915 -168 0.00% 19,132,015
2009-04-08 2009-04-06 123.950 157,083 +52,738 0.00% 19,470,460
2009-04-07 2009-04-03 117.759 104,345 -1,679 0.00% 12,287,520
2009-04-06 2009-04-02 117.640 106,024 -8,399 0.00% 12,472,612
2009-04-03 2009-04-01 102.042 114,423 -168 0.00% 11,675,902
2009-04-02 2009-03-31 101.565 114,591 +2,016 0.00% 11,638,469
2009-04-01 2009-03-30 101.684 112,575 -4,535 0.00% 11,447,117
2009-03-31 2009-03-27 104.304 117,110 +2,687 0.00% 12,215,026
2009-03-30 2009-03-26 103.232 114,423 +1,680 0.00% 11,812,144
2009-03-26 2009-03-24 109.067 112,743 -4,367 0.00% 12,296,496
2009-03-25 2009-03-23 99.303 117,110 -4,704 0.00% 11,629,374
2009-03-24 2009-03-20 98.708 121,814 +672 0.00% 12,023,974
2009-03-23 2009-03-19 98.827 121,142 +672 0.00% 11,972,067
2009-03-20 2009-03-18 101.684 120,470 -3,359 0.00% 12,249,915
2009-03-19 2009-03-17 99.874 123,829 -336 0.00% 12,367,312
2009-03-18 2009-03-16 97.083 124,165 -38,362 0.00% 12,054,308
2009-03-17 2009-03-13 92.836 162,527 +10,118 0.00% 15,088,292
2009-03-16 2009-03-12 87.860 152,409 +2,142 0.00% 13,390,670
2009-03-13 2009-03-11 100.779 150,267 +824 0.00% 15,143,831
2009-03-12 2009-03-10 98.552 149,443 +9,839 0.00% 14,727,846
2009-03-11 2009-03-09 86.495 139,604 +611 0.00% 12,075,013
2009-03-10 2009-03-06 114.016 138,993 -3,296 0.00% 15,847,399
2009-03-09 2009-03-05 117.423 142,289 +4,120 0.00% 16,708,026
2009-03-06 2009-03-04 115.851 138,169 +3,815 0.00% 16,006,954
2009-03-05 2009-03-03 121.224 134,354 +8,089 0.00% 16,286,889
2009-03-04 2009-03-02 149.269 126,265 -1,374 0.00% 18,847,446
2009-03-03 2009-02-27 149.269 127,639 -763 0.00% 19,052,542
2009-03-02 2009-02-26 150.579 128,402 -1,984 0.00% 19,334,708
2009-02-27 2009-02-25 144.420 130,386 -3,815 0.00% 18,830,349
2009-02-26 2009-02-24 140.619 134,201 +2,289 0.00% 18,871,277
2009-02-25 2009-02-23 144.944 131,912 +4,121 0.00% 19,119,883
2009-02-24 2009-02-20 143.634 127,791 +3,510 0.00% 18,355,095
2009-02-23 2009-02-19 147.041 124,281 +1,984 0.00% 18,274,412
2009-02-20 2009-02-18 148.614 122,297 +1,220 0.00% 18,175,010
2009-02-19 2009-02-17 150.711 121,077 +4,121 0.00% 18,247,581
2009-02-17 2009-02-13 159.884 116,956 -458 0.00% 18,699,420
2009-02-16 2009-02-12 153.332 117,414 +153 0.00% 18,003,277
2009-02-13 2009-02-11 157.132 117,261 +2,899 0.00% 18,425,470
2009-02-12 2009-02-10 165.126 114,362 -152 0.00% 18,884,178
2009-02-11 2009-02-09 163.816 114,514 -611 0.00% 18,759,204
2009-02-10 2009-02-06 162.767 115,125 -610 0.00% 18,738,596
2009-02-09 2009-02-05 155.428 115,735 -611 0.00% 17,988,511
2009-02-06 2009-02-04 155.035 116,346 +153 0.00% 18,037,735
2009-02-05 2009-02-03 152.021 116,193 -153 0.00% 17,663,785
2009-02-04 2009-02-02 153.332 116,346 +763 0.00% 17,839,518
2009-02-03 2009-01-30 159.360 115,583 +153 0.00% 18,419,309
2009-02-02 2009-01-29 164.078 115,430 +9,767 0.00% 18,939,514
2009-01-30 2009-01-23 150.579 105,663 -3,663 0.00% 15,910,681
2009-01-23 2009-01-21 144.158 109,326 +5,800 0.00% 15,760,208
2009-01-22 2009-01-20 150.711 103,526 +5,494 0.00% 15,602,460
2009-01-21 2009-01-19 163.292 98,032 +305 0.00% 16,007,802
2009-01-20 2009-01-16 168.272 97,727 +2,747 0.00% 16,444,679
2009-01-16 2009-01-14 183.474 94,980 -458 0.00% 17,426,333
2009-01-15 2009-01-13 191.337 95,438 +1,221 0.00% 18,260,808
2009-01-14 2009-01-12 193.303 94,217 +694 0.00% 18,212,397
2009-01-13 2009-01-09 195.793 93,523 -3,815 0.00% 18,311,117
2009-01-12 2009-01-08 193.958 97,338 +2,594 0.00% 18,879,476
2009-01-08 2009-01-06 201.690 94,744 -152 0.00% 19,108,920
2009-01-07 2009-01-05 203.132 94,896 -763 0.00% 19,276,377
2009-01-06 2009-01-02 201.821 95,659 -153 0.00% 19,306,003
2009-01-05 2008-12-31 193.172 95,812 +1,068 0.00% 18,508,158
2009-01-02 2008-12-29 192.647 94,744 +153 0.00% 18,252,185
2008-12-30 2008-12-24 193.827 94,591 +3,357 0.00% 18,334,277
2008-12-29 2008-12-22 194.089 91,234 +1,527 0.00% 17,707,514
2008-12-23 2008-12-19 200.642 89,707 +457 0.00% 17,998,957
2008-12-22 2008-12-18 213.878 89,250 +458 0.00% 19,088,605
2008-12-17 2008-12-15 220.693 88,792 -13,460 0.00% 19,595,743
2008-12-12 2008-12-10 229.866 102,252 -763 0.00% 23,504,294
2008-12-10 2008-12-08 224.100 103,015 -610 0.00% 23,085,665
2008-12-05 2008-12-03 210.602 103,625 -2,747 0.00% 21,823,592
2008-12-04 2008-12-02 207.063 106,372 +152 0.00% 22,025,725
2008-12-03 2008-12-01 221.217 106,220 +2,900 0.00% 23,497,656
2008-12-02 2008-11-28 219.382 103,320 -763 0.00% 22,666,562
2008-12-01 2008-11-27 214.009 104,083 +458 0.00% 22,274,696
2008-11-28 2008-11-26 212.305 103,625 -153 0.00% 22,000,136
2008-11-27 2008-11-25 200.511 103,778 -152 0.00% 20,808,584
2008-11-26 2008-11-24 195.924 103,930 +457 0.00% 20,362,351
2008-11-25 2008-11-21 201.952 103,473 +306 0.00% 20,896,593
2008-11-24 2008-11-20 198.152 103,167 +610 0.00% 20,442,707
2008-11-20 2008-11-18 210.786 102,557 +611 0.00% 21,617,541
2008-11-19 2008-11-17 218.657 101,946 +1,500 0.00% 22,291,179
2008-11-18 2008-11-14 219.591 100,446 -150 0.00% 22,056,997
2008-11-17 2008-11-13 215.722 100,596 +750 0.00% 21,700,744
2008-11-14 2008-11-12 230.130 99,846 +599 0.00% 22,977,547
2008-11-13 2008-11-11 234.799 99,247 +450 0.00% 23,303,114
2008-11-12 2008-11-10 246.272 98,797 -150 0.00% 24,330,966
2008-11-07 2008-11-05 253.343 98,947 +150 0.00% 25,067,527
2008-11-06 2008-11-04 247.073 98,797 +450 0.00% 24,410,048
2008-11-05 2008-11-03 246.806 98,347 -300 0.00% 24,272,625
2008-11-03 2008-10-30 254.544 98,647 -1,949 0.00% 25,109,968
2008-10-31 2008-10-29 229.863 100,596 +750 0.00% 23,123,304
2008-10-30 2008-10-28 240.136 99,846 -600 0.00% 23,976,571
2008-10-29 2008-10-27 200.113 100,446 +2,549 0.00% 20,100,544
2008-10-28 2008-10-24 234.799 97,897 +1,649 0.00% 22,986,135
2008-10-27 2008-10-23 268.418 96,248 +1,049 0.00% 25,834,710
2008-10-24 2008-10-22 276.956 95,199 +450 0.00% 26,365,963
2008-10-23 2008-10-21 285.228 94,749 -150 0.00% 27,025,033
2008-10-22 2008-10-20 285.494 94,899 -450 0.00% 27,093,138
2008-10-21 2008-10-17 280.692 95,349 +1,200 0.00% 26,763,677
2008-10-20 2008-10-16 289.497 94,149 +749 0.00% 27,255,826
2008-10-15 2008-10-13 305.506 93,400 -450 0.00% 28,534,237
2008-10-14 2008-10-10 292.965 93,850 -680 0.00% 27,494,797
2008-10-13 2008-10-09 314.844 94,530 -150 0.00% 29,762,236
2008-10-10 2008-10-08 308.974 94,680 +300 0.00% 29,253,693
2008-10-08 2008-10-03 328.719 94,380 +698 0.00% 31,024,485
2008-09-24 2008-09-22 336.190 93,682 -1,049 0.00% 31,494,926
2008-09-23 2008-09-19 329.519 94,731 -5,247 0.00% 31,215,693
2008-09-22 2008-09-18 306.573 99,978 +899 0.00% 30,650,557
2008-09-19 2008-09-17 307.107 99,079 +4,348 0.00% 30,427,820
2008-09-18 2008-09-16 314.844 94,731 -2,998 0.00% 29,825,520
2008-09-12 2008-09-10 330.853 97,729 -1,650 0.00% 32,333,970
2008-09-11 2008-09-09 331.120 99,379 +450 0.00% 32,906,394
2008-09-10 2008-09-08 330.053 98,929 -749 0.00% 32,651,807
2008-09-09 2008-09-05 312.977 99,678 +150 0.00% 31,196,884
2008-08-28 2008-08-26 319.647 99,528 +299 0.00% 31,813,833
2008-08-27 2008-08-25 324.183 99,229 -299 0.00% 32,168,350
2008-08-26 2008-08-21 314.311 99,528 +899 0.00% 31,282,717
2008-08-25 2008-08-20 322.582 98,629 +450 0.00% 31,815,945
2008-08-20 2008-08-18 335.762 98,179 +1,123 0.00% 32,964,770
2008-08-19 2008-08-15 336.842 97,056 +741 0.00% 32,692,493
2008-08-18 2008-08-14 338.461 96,315 +2,964 0.00% 32,598,869
2008-08-14 2008-08-12 346.018 93,351 -1,037 0.00% 32,301,156
2008-08-08 2008-08-05 341.700 94,388 +592 0.00% 32,252,364
2008-08-05 2008-08-01 349.257 93,796 -148 0.00% 32,758,926
2008-08-04 2008-07-31 347.908 93,944 -148 0.00% 32,683,836
2008-08-01 2008-07-30 346.828 94,092 -148 0.00% 32,633,743
2008-07-30 2008-07-28 344.939 94,240 -1,779 0.00% 32,507,023
2008-07-29 2008-07-25 346.288 96,019 -444 0.00% 33,250,249
2008-07-28 2008-07-24 349.797 96,463 -297 0.00% 33,742,467
2008-07-25 2008-07-23 346.828 96,760 -296 0.00% 33,559,080
2008-07-23 2008-07-21 337.111 97,056 -296 0.00% 32,718,689
2008-07-22 2008-07-18 323.886 97,352 -297 0.00% 31,530,960
2008-07-21 2008-07-17 315.789 97,649 -148 0.00% 30,836,475
2008-07-17 2008-07-15 304.993 97,797 +1,037 0.00% 29,827,375
2008-07-16 2008-07-14 314.709 96,760 -296 0.00% 30,451,274
2008-07-10 2008-07-08 312.550 97,056 +1,037 0.00% 30,334,861
2008-07-09 2008-07-07 320.377 96,019 +767 0.00% 30,762,311
2008-07-07 2008-07-03 317.408 95,252 +445 0.00% 30,233,783
2008-07-02 2008-06-27 329.014 94,807 +889 0.00% 31,192,858
2008-06-30 2008-06-26 334.682 93,918 -741 0.00% 31,432,693
2008-06-27 2008-06-25 334.682 94,659 -148 0.00% 31,680,692
2008-06-26 2008-06-24 331.983 94,807 +148 0.00% 31,474,336
2008-06-24 2008-06-20 335.762 94,659 +148 0.00% 31,782,888
2008-06-23 2008-06-19 335.762 94,511 +1,038 0.00% 31,733,195
2008-06-20 2008-06-18 339.810 93,473 -6,669 0.00% 31,763,107
2008-06-19 2008-06-17 340.350 100,142 +6,669 0.00% 34,083,361
2008-06-18 2008-06-16 339.541 93,473 -148 0.00% 31,737,878
2008-06-16 2008-06-12 340.080 93,621 +1,778 0.00% 31,838,668
2008-06-13 2008-06-11 346.288 91,843 +148 0.00% 31,804,149
2008-06-12 2008-06-10 344.939 91,695 +1,038 0.00% 31,629,154
2008-06-10 2008-06-05 354.385 90,657 +148 0.00% 32,127,515
2008-06-05 2008-06-03 351.956 90,509 -297 0.00% 31,855,206
2008-06-04 2008-06-02 354.655 90,806 +445 0.00% 32,204,827
2008-06-03 2008-05-30 355.465 90,361 +148 0.00% 32,120,172
2008-05-22 2008-05-20 367.929 90,213 +297 0.00% 33,191,996
2008-05-21 2008-05-19 370.111 89,916 +788 0.00% 33,278,913
2008-05-20 2008-05-16 369.293 89,128 -440 0.00% 32,914,338
2008-05-16 2008-05-14 369.020 89,568 -293 0.00% 33,052,398
2008-05-15 2008-05-13 369.566 89,861 -1,387 0.00% 33,209,539
2008-05-14 2008-05-09 362.474 91,248 +293 0.00% 33,075,060
2008-05-13 2008-05-08 367.929 90,955 +587 0.00% 33,465,000
2008-05-09 2008-05-07 366.293 90,368 +146 0.00% 33,101,143
2008-05-07 2008-05-05 371.748 90,222 +1,431 0.00% 33,539,811
2008-05-06 2008-05-02 371.748 88,791 -146 0.00% 33,007,840
2008-05-05 2008-04-30 368.475 88,937 -147 0.00% 32,771,033
2008-05-02 2008-04-29 366.565 89,084 -147 0.00% 32,655,120
2008-04-30 2008-04-28 363.565 89,231 -293 0.00% 32,441,297
2008-04-28 2008-04-24 356.474 89,524 +587 0.00% 31,912,981
2008-04-25 2008-04-23 360.020 88,937 -294 0.00% 32,019,070
2008-04-23 2008-04-21 361.111 89,231 -331 0.00% 32,222,264
2008-04-21 2008-04-17 357.292 89,562 +146 0.00% 31,999,809
2008-04-16 2008-04-14 356.474 89,416 +147 0.00% 31,874,481
2008-04-07 2008-04-02 358.656 89,269 -147 0.00% 32,016,859
2008-04-03 2008-04-01 351.837 89,416 -146 0.00% 31,459,894
2008-03-31 2008-03-27 347.474 89,562 +185 0.00% 31,120,424
2008-03-28 2008-03-26 347.201 89,377 -440 0.00% 31,031,765
2008-03-27 2008-03-25 346.383 89,817 -587 0.00% 31,111,043
2008-03-25 2008-03-19 332.200 90,404 -293 0.00% 30,032,206
2008-03-19 2008-03-17 330.442 90,697 +2,573 0.00% 29,970,095
2008-03-14 2008-03-12 350.308 88,124 -429 0.00% 30,870,512
2008-03-13 2008-03-11 343.872 88,553 -143 0.00% 30,450,923
2008-03-12 2008-03-10 337.997 88,696 +429 0.00% 29,978,940
2008-03-10 2008-03-06 339.955 88,267 -286 0.00% 30,006,818
2008-03-06 2008-03-04 336.877 88,553 -286 0.00% 29,831,499
2008-03-05 2008-03-03 333.800 88,839 +715 0.00% 29,654,418
2008-02-20 2008-02-18 315.053 88,124 +143 0.00% 27,763,735
2008-02-19 2008-02-15 321.209 87,981 -143 0.00% 28,260,256
2008-02-18 2008-02-14 325.126 88,124 -715 0.00% 28,651,386
2008-02-13 2008-02-11 305.820 88,839 -1,001 0.00% 27,168,717
2008-02-12 2008-02-06 318.690 89,840 -572 0.00% 28,631,149
2008-02-05 2008-02-01 330.722 90,412 -285 0.00% 29,901,217
2008-01-29 2008-01-25 337.157 90,697 -429 0.00% 30,579,141
2008-01-28 2008-01-24 322.887 91,126 -429 0.00% 29,423,438
2008-01-25 2008-01-23 325.126 91,555 -143 0.00% 29,766,893
2008-01-24 2008-01-22 292.110 91,698 +1,001 0.00% 26,785,865
2008-01-23 2008-01-21 317.851 90,697 +245 0.00% 28,828,136
2008-01-22 2008-01-18 331.281 90,452 +429 0.00% 29,965,062
2008-01-21 2008-01-17 332.960 90,023 -286 0.00% 29,974,072
2008-01-18 2008-01-16 321.768 90,309 -572 0.00% 29,058,566
2008-01-17 2008-01-15 337.997 90,881 +429 0.00% 30,717,463
2008-01-16 2008-01-14 345.271 90,452 +803 0.00% 31,230,479
2008-01-15 2008-01-11 345.831 89,649 -286 0.00% 31,003,393
2008-01-14 2008-01-10 353.385 89,935 +2,288 0.00% 31,781,720
2008-01-11 2008-01-09 357.862 87,647 +571 0.00% 31,365,550
2008-01-10 2008-01-08 358.981 87,076 -285 0.00% 31,258,665
2008-01-09 2008-01-07 357.582 87,361 +1,000 0.00% 31,238,758
2008-01-07 2008-01-03 362.339 86,361 -1,000 0.00% 31,291,958
2008-01-04 2008-01-02 366.256 87,361 -429 0.00% 31,996,505
2008-01-03 2007-12-31 368.495 87,790 +572 0.00% 32,350,137
2007-12-19 2007-12-17 365.976 87,218 -1,001 0.00% 31,919,727
2007-12-13 2007-12-11 382.484 88,219 -143 0.00% 33,742,399
2007-12-11 2007-12-07 382.484 88,362 -858 0.00% 33,797,094
2007-12-10 2007-12-06 373.811 89,220 +286 0.00% 33,351,393
2007-12-04 2007-11-30 369.614 88,934 +715 0.00% 32,871,230
2007-12-03 2007-11-29 370.173 88,219 -143 0.00% 32,656,323
2007-11-30 2007-11-28 362.619 88,362 +715 0.00% 32,041,722
2007-11-28 2007-11-26 373.531 87,647 -143 0.00% 32,738,866
2007-11-27 2007-11-23 368.495 87,790 +286 0.00% 32,350,137
2007-11-26 2007-11-22 364.298 87,504 -4,003 0.00% 31,877,496
2007-11-22 2007-11-20 382.032 91,507 +4,431 0.00% 34,958,643
2007-11-21 2007-11-19 382.880 87,076 +1,137 0.00% 33,339,672
2007-11-19 2007-11-15 392.205 85,939 +142 0.00% 33,705,697
2007-11-16 2007-11-14 392.770 85,797 +141 0.00% 33,698,491
2007-11-15 2007-11-13 387.966 85,656 -283 0.00% 33,231,648
2007-11-14 2007-11-12 387.401 85,939 -991 0.00% 33,292,875
2007-11-13 2007-11-09 398.421 86,930 +1,841 0.00% 34,634,773
2007-11-12 2007-11-08 402.377 85,089 +141 0.00% 34,237,888
2007-11-08 2007-11-06 413.398 84,948 -3,539 0.00% 35,117,293
2007-11-07 2007-11-05 412.267 88,487 +3,539 0.00% 36,480,293
2007-11-05 2007-11-01 429.504 84,948 -3,539 0.00% 36,485,500
2007-11-02 2007-10-31 428.091 88,487 +2,690 0.00% 37,880,496
2007-11-01 2007-10-30 423.287 85,797 -1,557 0.00% 36,316,791
2007-10-31 2007-10-29 423.570 87,354 +1,258 0.00% 37,000,533
2007-10-30 2007-10-26 411.420 86,096 +582 0.00% 35,421,578
2007-10-26 2007-10-24 410.289 85,514 -283 0.00% 35,085,477
2007-10-25 2007-10-23 413.398 85,797 -283 0.00% 35,468,268
2007-10-24 2007-10-22 411.137 86,080 +283 0.00% 35,390,672
2007-10-23 2007-10-18 425.548 85,797 -283 0.00% 36,510,739
2007-10-22 2007-10-17 424.418 86,080 +1,274 0.00% 36,533,875
2007-10-16 2007-10-12 423.570 84,806 +707 0.00% 35,921,277
2007-10-12 2007-10-10 421.592 84,099 +284 0.00% 35,455,467
2007-10-11 2007-10-09 423.005 83,815 +283 0.00% 35,454,152
2007-10-08 2007-10-04 421.027 83,532 -567 0.00% 35,169,217
2007-10-05 2007-10-03 417.353 84,099 -707 0.00% 35,099,011
2007-10-04 2007-10-02 406.898 84,806 +535 0.00% 34,507,431
2007-10-02 2007-09-27 405.203 84,271 +283 0.00% 34,146,866
2007-09-28 2007-09-25 401.530 83,988 +566 0.00% 33,723,673
2007-09-21 2007-09-19 399.552 83,422 -849 0.00% 33,331,400
2007-09-20 2007-09-18 389.097 84,271 +142 0.00% 32,789,564
2007-09-19 2007-09-17 389.662 84,129 -2,973 0.00% 32,781,856
2007-09-18 2007-09-14 392.205 87,102 -142 0.00% 34,161,831
2007-09-06 2007-09-04 394.183 87,244 +142 0.00% 34,390,091
2007-08-30 2007-08-28 395.031 87,102 -1,274 0.00% 34,407,954
2007-08-22 2007-08-20 395.313 88,376 -6,937 0.00% 34,936,195
2007-08-21 2007-08-17 383.728 95,313 +7,645 0.00% 36,574,253
2007-08-20 2007-08-16 384.576 87,668 +2,972 0.00% 33,714,970
2007-08-17 2007-08-15 389.662 84,696 +425 0.00% 33,002,795
2007-08-15 2007-08-13 403.040 84,271 +788 0.00% 33,964,574
2007-08-08 2007-08-06 405.037 83,483 +561 0.00% 33,813,666
2007-08-06 2007-08-02 409.886 82,922 -280 0.00% 33,988,532
2007-08-02 2007-07-31 411.597 83,202 -140 0.00% 34,245,693
2007-08-01 2007-07-30 403.040 83,342 -141 0.00% 33,590,150
2007-07-31 2007-07-27 402.469 83,483 +842 0.00% 33,599,354
2007-07-30 2007-07-26 408.459 82,641 +280 0.00% 33,755,493
2007-07-27 2007-07-25 410.171 82,361 +281 0.00% 33,782,078
2007-07-25 2007-07-23 413.023 82,080 +140 0.00% 33,900,943
2007-07-18 2007-07-16 413.308 81,940 -280 0.00% 33,866,492
2007-07-17 2007-07-13 411.882 82,220 +1,261 0.00% 33,864,957
2007-07-05 2007-07-03 408.459 80,959 +319 0.00% 33,068,464
2007-07-04 2007-06-29 406.463 80,640 +141 0.00% 32,777,155
2007-07-03 2007-06-28 409.315 80,499 +371 0.00% 32,949,456
2007-06-29 2007-06-27 407.889 80,128 +140 0.00% 32,683,323
2007-06-28 2007-06-26 411.027 79,988 +140 0.00% 32,877,190
2007-06-26 2007-06-22 415.020 79,848 0.00% 33,138,504

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