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: YUE XIU SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 323,156 +0 0.00% 33,446,646
2025-10-13 2025-10-09 104.000 323,156 +0 0.00% 33,608,224
2025-10-10 2025-10-08 110.600 323,156 +0 0.00% 35,741,054
2025-10-09 2025-10-06 110.900 323,156 +0 0.00% 35,838,000
2025-10-08 2025-10-03 109.900 323,156 +0 0.00% 35,514,844
2025-10-06 2025-10-02 110.800 323,156 +0 0.00% 35,805,685
2025-10-03 2025-09-30 109.400 323,156 +0 0.00% 35,353,266
2025-10-02 2025-09-29 108.800 323,156 +0 0.00% 35,159,373
2025-09-30 2025-09-26 106.700 323,156 +0 0.00% 34,480,745
2025-09-29 2025-09-25 107.100 323,156 +0 0.00% 34,610,008
2025-09-26 2025-09-24 107.500 323,156 +0 0.00% 34,739,270
2025-09-25 2025-09-23 108.600 323,156 +0 0.00% 35,094,742
2025-09-24 2025-09-22 107.200 323,156 +0 0.00% 34,642,323
2025-09-23 2025-09-19 106.800 323,156 +0 0.00% 34,513,061
2025-09-22 2025-09-18 107.200 323,156 +0 0.00% 34,642,323
2025-09-19 2025-09-17 106.600 323,156 +0 0.00% 34,448,430
2025-09-18 2025-09-16 107.200 323,156 +0 0.00% 34,642,323
2025-09-17 2025-09-15 106.500 323,156 +0 0.00% 34,416,114
2025-09-16 2025-09-12 106.300 323,156 +0 0.00% 34,351,483
2025-09-15 2025-09-11 105.100 323,156 +0 0.00% 33,963,696
2025-09-12 2025-09-10 104.400 323,156 -800 0.00% 33,737,486
2025-08-14 2025-08-12 100.974 323,956 +2,482 0.00% 32,711,018
2025-08-04 2025-07-31 96.892 321,474 +1,191 0.00% 31,148,379
2025-07-29 2025-07-25 101.780 320,283 -1,191 0.00% 32,598,347
2025-07-28 2025-07-24 102.989 321,474 -1,588 0.00% 33,108,314
2025-07-24 2025-07-22 100.470 323,062 -1,146 0.00% 32,457,970
2025-07-18 2025-07-16 97.950 324,208 -397 0.00% 31,756,330
2025-07-15 2025-07-11 97.799 324,605 -1,984 0.00% 31,746,150
2025-06-25 2025-06-23 92.509 326,589 -1,191 0.00% 30,212,353
2025-06-12 2025-06-10 94.575 327,780 -397 0.00% 30,999,668
2025-06-03 2025-05-30 93.164 328,177 -397 0.00% 30,574,219
2025-05-29 2025-05-27 93.113 328,574 -3,176 0.00% 30,594,649
2025-05-23 2025-05-21 93.265 331,750 +794 0.00% 30,940,524
2025-05-22 2025-05-20 93.517 330,956 -1,984 0.00% 30,949,850
2025-05-20 2025-05-16 91.803 332,940 -1,191 0.00% 30,565,019
2025-05-16 2025-05-14 91.501 334,131 -794 0.00% 30,573,343
2025-05-13 2025-05-09 88.176 334,925 -794 0.00% 29,532,209
2025-05-12 2025-05-08 87.017 335,719 +397 0.00% 29,213,163
2025-05-08 2025-05-06 88.614 335,322 +2,992 0.00% 29,714,114
2025-05-07 2025-05-02 87.648 332,330 +394 0.00% 29,127,966
2025-05-02 2025-04-29 89.834 331,936 -1,967 0.00% 29,819,081
2025-04-28 2025-04-24 86.834 333,903 -394 0.00% 28,994,227
2025-04-25 2025-04-23 87.343 334,297 -393 0.00% 29,198,396
2025-04-23 2025-04-17 82.157 334,690 -787 0.00% 27,497,135
2025-04-22 2025-04-16 80.886 335,477 +394 0.00% 27,135,403
2025-04-17 2025-04-15 80.123 335,083 -1,967 0.00% 26,848,001
2025-04-16 2025-04-14 79.818 337,050 -394 0.00% 26,902,791
2025-04-10 2025-04-08 73.921 337,444 +787 0.00% 24,944,194
2025-04-09 2025-04-07 74.633 336,657 +5,114 0.00% 25,125,636
2025-04-07 2025-04-02 89.478 331,543 +787 0.00% 29,665,788
2025-03-31 2025-03-27 90.901 330,756 -3,934 0.00% 30,066,204
2025-03-19 2025-03-17 89.122 334,690 -393 0.00% 29,828,266
2025-03-14 2025-03-12 86.478 335,083 -1,574 0.00% 28,977,443
2025-03-11 2025-03-07 89.427 336,657 +1,967 0.00% 30,106,262
2025-03-10 2025-03-06 91.512 334,690 -787 0.00% 30,627,997
2025-03-07 2025-03-05 96.370 335,477 -4,720 0.00% 32,329,991
2025-03-06 2025-03-04 96.528 340,197 +10,331 0.00% 32,838,370
2025-03-05 2025-03-03 95.689 329,866 -156 0.00% 31,564,415
2025-02-28 2025-02-26 93.067 330,022 -5,171 0.00% 30,714,155
2025-02-21 2025-02-19 92.700 335,193 +1,525 0.00% 31,072,381
2025-02-19 2025-02-17 89.659 333,668 +3,815 0.00% 29,916,308
2025-02-18 2025-02-14 88.610 329,853 -3,433 0.00% 29,228,361
2025-02-12 2025-02-10 86.618 333,286 -5,722 0.00% 28,868,515
2025-02-11 2025-02-07 85.779 339,008 -7,247 0.00% 29,079,744
2025-02-03 2025-01-24 83.787 346,255 -1,526 0.00% 29,011,498
2025-01-10 2025-01-08 79.644 347,781 -763 0.00% 27,698,800
2024-12-05 2024-12-03 77.075 348,544 -9,536 0.00% 26,864,099
2024-11-25 2024-11-21 74.768 358,080 -763 0.00% 26,772,993
2024-11-08 2024-11-06 76.693 358,843 +763 0.00% 27,520,831
2024-11-07 2024-11-05 76.746 358,080 +3,847 0.00% 27,481,293
2024-10-31 2024-10-29 75.898 354,233 -2,264 0.00% 26,885,652
2024-10-04 2024-10-02 74.043 356,497 -755 0.00% 26,396,164
2024-08-22 2024-08-20 70.704 357,252 -1,509 0.00% 25,259,168
2024-08-21 2024-08-19 70.227 358,761 -1,510 0.00% 25,194,726
2024-08-15 2024-08-13 69.150 360,271 +4,328 0.00% 24,912,639
2024-08-14 2024-08-12 69.042 355,943 -372 0.00% 24,575,169
2024-08-12 2024-08-08 67.433 356,315 -373 0.00% 24,027,407
2024-08-09 2024-08-07 67.648 356,688 +1,491 0.00% 24,129,099
2024-08-07 2024-08-05 66.575 355,197 +373 0.00% 23,647,138
2024-08-02 2024-07-31 75.051 354,824 -3,355 0.00% 26,629,819
2024-07-03 2024-06-28 73.280 358,179 -389 0.00% 26,247,523
2024-06-28 2024-06-26 73.280 358,568 +373 0.00% 26,276,030
2024-06-21 2024-06-19 73.549 358,195 -373 0.00% 26,344,775
2024-05-30 2024-05-28 73.924 358,568 -1,864 0.00% 26,506,858
2024-05-27 2024-05-23 74.032 360,432 -373 0.00% 26,683,325
2024-05-21 2024-05-17 73.549 360,805 +746 0.00% 26,536,737
2024-05-20 2024-05-16 75.212 360,059 -746 0.00% 27,080,657
2024-05-10 2024-05-08 78.169 360,805 +373 0.00% 28,203,791
2024-05-09 2024-05-07 77.447 360,432 +12,399 0.00% 27,914,314
2024-05-06 2024-05-02 76.947 348,033 -1,800 0.00% 26,780,029
2024-05-03 2024-04-30 74.447 349,833 -1,800 0.00% 26,043,924
2024-04-29 2024-04-25 71.947 351,633 -2,062 0.00% 25,298,819
2024-04-11 2024-04-09 71.002 353,695 -2,160 0.00% 25,113,117
2024-04-09 2024-04-05 69.724 355,855 -4,340 0.00% 24,811,764
2024-04-08 2024-04-03 68.224 360,195 +8,640 0.00% 24,574,059
2024-04-05 2024-04-02 68.780 351,555 +1,440 0.00% 24,179,915
2024-04-03 2024-03-28 67.947 350,115 +720 0.00% 23,789,101
2024-03-28 2024-03-26 68.613 349,395 -1,080 0.00% 23,973,116
2024-03-26 2024-03-22 67.724 350,475 +3,600 0.00% 23,735,676
2024-03-11 2024-03-07 65.002 346,875 +360 0.00% 22,547,568
2024-03-08 2024-03-06 70.033 346,515 -9,000 0.00% 24,267,473
2024-03-07 2024-03-05 69.512 355,515 +14,258 0.00% 24,712,579
2024-03-06 2024-03-04 70.207 341,257 +4,492 0.00% 23,958,494
2024-03-05 2024-03-01 70.843 336,765 -8,639 0.00% 23,857,532
2024-03-04 2024-02-29 69.744 345,404 -691 0.00% 24,089,709
2024-02-27 2024-02-23 68.586 346,095 +1,037 0.00% 23,737,272
2024-02-23 2024-02-21 69.744 345,058 +1,036 0.00% 24,065,577
2024-02-21 2024-02-19 72.232 344,022 -4,837 0.00% 24,849,516
2024-01-22 2024-01-18 67.776 348,859 +345 0.00% 23,644,164
2024-01-18 2024-01-16 68.412 348,514 -1,742 0.00% 23,842,668
2024-01-12 2024-01-10 72.811 350,256 -496 0.00% 25,502,536
2024-01-02 2023-12-28 73.101 350,752 -346 0.00% 25,640,155
2023-12-22 2023-12-20 70.843 351,098 -1,727 0.00% 24,872,928
2023-12-20 2023-12-18 69.859 352,825 +345 0.00% 24,648,118
2023-12-13 2023-12-11 69.801 352,480 -345 0.00% 24,603,615
2023-11-15 2023-11-13 66.850 352,825 -1,383 0.00% 23,586,227
2023-11-09 2023-11-07 68.812 354,208 +4,741 0.00% 24,373,915
2023-11-07 2023-11-03 68.284 349,467 +1,364 0.00% 23,863,166
2023-11-02 2023-10-31 65.879 348,103 +989 0.00% 22,932,766
2023-10-16 2023-10-12 74.151 347,114 -2,045 0.00% 25,738,790
2023-10-13 2023-10-11 73.682 349,159 -341 0.00% 25,726,565
2023-10-04 2023-09-29 72.391 349,500 +1,056 0.00% 25,300,625
2023-09-20 2023-09-18 71.276 348,444 -1,392 0.00% 24,835,802
2023-09-07 2023-09-05 67.639 349,836 +1,023 0.00% 23,662,614
2023-08-21 2023-08-17 69.575 348,813 +341 0.00% 24,268,686
2023-08-14 2023-08-10 73.447 348,472 +341 0.00% 25,594,175
2023-08-10 2023-08-08 76.022 348,131 +4,270 0.00% 26,465,597
2023-08-03 2023-08-01 78.754 343,861 -337 0.00% 27,080,425
2023-08-01 2023-07-28 76.972 344,198 +2,357 0.00% 26,493,686
2023-07-19 2023-07-14 74.597 341,841 -336 0.00% 25,500,155
2023-07-10 2023-07-06 72.458 342,177 -1,347 0.00% 24,793,605
2023-07-06 2023-07-04 73.943 343,524 -692 0.00% 25,401,272
2023-07-04 2023-06-30 72.458 344,216 -674 0.00% 24,941,348
2023-06-15 2023-06-13 71.152 344,890 -2,020 0.00% 24,539,542
2023-06-05 2023-06-01 68.123 346,910 +2,020 0.00% 23,632,479
2023-05-22 2023-05-18 70.617 344,890 -2,357 0.00% 24,355,188
2023-05-17 2023-05-15 70.380 347,247 -674 0.00% 24,439,138
2023-05-11 2023-05-09 71.381 347,921 +5,256 0.00% 24,834,974
2023-05-10 2023-05-08 71.622 342,665 -35,224 0.00% 24,542,290
2023-05-09 2023-05-05 70.358 377,889 +997 0.00% 26,587,478
2023-05-08 2023-05-04 70.599 376,892 +665 0.00% 26,608,066
2023-05-05 2023-05-03 70.839 376,227 -665 0.00% 26,651,693
2023-05-03 2023-04-28 67.589 376,892 -2,326 0.00% 25,473,877
2023-03-24 2023-03-22 64.399 379,218 -1,661 0.00% 24,421,430
2023-03-23 2023-03-21 62.473 380,879 -8,972 0.00% 23,794,838
2023-03-22 2023-03-20 60.728 389,851 -1,994 0.00% 23,674,902
2023-03-16 2023-03-14 64.580 391,845 +332 0.00% 25,305,353
2023-03-03 2023-03-01 74.764 391,513 -332 0.00% 29,270,951
2023-03-02 2023-02-28 73.585 391,845 +11,735 0.00% 28,833,847
2023-02-24 2023-02-22 75.260 380,110 -322 0.00% 28,607,091
2023-02-22 2023-02-20 72.902 380,432 -967 0.00% 27,734,383
2023-02-17 2023-02-15 71.413 381,399 -645 0.00% 27,236,950
2023-02-14 2023-02-10 71.972 382,044 -645 0.00% 27,496,345
2023-02-13 2023-02-09 71.972 382,689 -644 0.00% 27,542,767
2023-02-10 2023-02-08 71.723 383,333 -645 0.00% 27,493,982
2023-02-03 2023-02-01 70.793 383,978 -645 0.00% 27,182,887
2023-01-20 2023-01-18 70.483 384,623 -322 0.00% 27,109,230
2023-01-18 2023-01-16 70.296 384,945 -1,612 0.00% 27,060,274
2023-01-17 2023-01-13 68.869 386,557 -1,289 0.00% 26,621,966
2023-01-16 2023-01-12 67.132 387,846 -645 0.00% 26,036,954
2023-01-11 2023-01-09 66.139 388,491 -1,289 0.00% 25,694,594
2023-01-10 2023-01-06 64.775 389,780 -323 0.00% 25,247,806
2022-12-07 2022-12-05 58.570 390,103 -650 0.00% 22,848,352
2022-12-06 2022-12-02 58.198 390,753 -967 0.00% 22,740,958
2022-12-05 2022-12-01 58.694 391,720 +1,289 0.00% 22,991,668
2022-11-17 2022-11-15 55.468 390,431 -322 0.00% 21,656,357
2022-11-11 2022-11-09 53.358 390,753 -967 0.00% 20,849,919
2022-11-10 2022-11-08 53.358 391,720 -14,184 0.00% 20,901,516
2022-11-09 2022-11-07 53.358 405,904 -967 0.00% 21,658,351
2022-11-08 2022-11-04 51.435 406,871 +967 0.00% 20,927,380
2022-11-03 2022-11-01 50.939 405,904 -2,788 0.00% 20,676,170
2022-10-13 2022-10-11 49.263 408,692 +34,169 0.00% 20,133,544
2022-10-07 2022-10-05 52.924 374,523 -669 0.00% 19,821,254
2022-10-06 2022-10-03 50.070 375,192 +3,224 0.00% 18,785,844
2022-10-03 2022-09-29 50.132 371,968 -8,059 0.00% 18,647,497
2022-09-28 2022-09-26 52.428 380,027 +3,868 0.00% 19,923,919
2022-09-26 2022-09-22 56.709 376,159 +323 0.00% 21,331,493
2022-09-16 2022-09-14 59.066 375,836 +1,611 0.00% 22,199,282
2022-09-09 2022-09-07 59.315 374,225 -322 0.00% 22,197,000
2022-09-06 2022-09-02 59.687 374,547 +967 0.00% 22,355,531
2022-08-18 2022-08-16 65.227 373,580 +40,373 0.00% 24,367,506
2022-08-17 2022-08-15 65.667 333,207 +636 0.00% 21,880,807
2022-08-16 2022-08-12 66.171 332,571 +636 0.00% 22,006,391
2022-08-15 2022-08-11 66.045 331,935 +636 0.00% 21,922,549
2022-08-12 2022-08-10 65.353 331,299 +636 0.00% 21,651,320
2022-08-11 2022-08-09 65.542 330,663 +636 0.00% 21,672,152
2022-08-10 2022-08-08 65.164 330,027 +636 0.00% 21,505,916
2022-08-09 2022-08-05 64.284 329,391 +954 0.00% 21,174,411
2022-08-08 2022-08-04 64.913 328,437 +954 0.00% 21,319,670
2022-08-05 2022-08-03 64.158 327,483 +954 0.00% 21,010,561
2022-08-04 2022-08-02 64.158 326,529 +1,908 0.00% 20,949,354
2022-08-03 2022-08-01 65.227 324,621 +1,589 0.00% 21,174,057
2022-07-14 2022-07-12 61.705 323,032 -8,267 0.00% 19,932,569
2022-07-08 2022-07-06 61.768 331,299 +636 0.00% 20,463,519
2022-07-05 2022-06-30 64.975 330,663 -954 0.00% 21,484,964
2022-06-27 2022-06-23 63.717 331,617 -954 0.00% 21,129,778
2022-06-23 2022-06-21 64.661 332,571 -1,907 0.00% 21,504,344
2022-06-17 2022-06-15 62.774 334,478 -2,348 0.00% 20,996,495
2022-05-27 2022-05-25 64.095 336,826 -954 0.00% 21,588,800
2022-05-19 2022-05-17 61.139 337,780 -6,359 0.00% 20,651,372
2022-05-18 2022-05-16 60.258 344,139 -4,770 0.00% 20,737,104
2022-05-16 2022-05-12 58.811 348,909 +954 0.00% 20,519,770
2022-05-13 2022-05-11 60.887 347,955 -23,847 0.00% 21,185,911
2022-05-11 2022-05-06 61.642 371,802 -63,374 0.00% 22,918,517
2022-05-03 2022-04-28 61.453 435,176 +636 0.00% 26,742,882
2022-04-29 2022-04-27 60.510 434,540 +7,313 0.00% 26,293,811
2022-04-28 2022-04-26 62.271 427,227 +636 0.00% 26,603,734
2022-04-25 2022-04-21 69.190 426,591 -5,572 0.00% 29,515,700
2022-04-12 2022-04-08 67.869 432,163 -265 0.00% 29,330,383
2022-04-01 2022-03-30 67.869 432,428 -7,949 0.00% 29,348,368
2022-03-31 2022-03-29 67.303 440,377 -318 0.00% 29,638,561
2022-03-28 2022-03-24 66.296 440,695 +636 0.00% 29,216,450
2022-03-25 2022-03-23 66.862 440,059 +318 0.00% 29,423,402
2022-03-23 2022-03-21 64.598 439,741 +636 0.00% 28,406,395
2022-03-18 2022-03-16 61.893 439,105 +7,949 0.00% 27,177,668
2022-03-14 2022-03-10 61.830 431,156 +636 0.00% 26,658,559
2022-03-10 2022-03-08 64.056 430,520 +24,681 0.00% 27,577,399
2022-03-09 2022-03-07 63.856 405,839 +899 0.00% 25,915,194
2022-03-08 2022-03-04 68.727 404,940 +1,499 0.00% 27,830,220
2022-03-04 2022-03-02 68.326 403,441 +300 0.00% 27,565,681
2022-03-03 2022-03-01 72.063 403,141 +1,798 0.00% 29,051,560
2022-03-01 2022-02-25 73.064 401,343 -22 0.00% 29,323,685
2022-02-21 2022-02-17 77.401 401,365 -7 0.00% 31,066,064
2022-02-17 2022-02-15 77.401 401,372 -5,995 0.00% 31,066,605
2022-02-11 2022-02-09 79.136 407,367 -1,798 0.00% 32,237,346
2022-02-10 2022-02-08 78.469 409,165 -899 0.00% 32,106,616
2022-02-09 2022-02-07 77.268 410,064 +1,199 0.00% 31,684,652
2022-02-08 2022-02-04 77.268 408,865 -1,499 0.00% 31,592,008
2022-02-04 2022-01-27 72.930 410,364 -4,597 0.00% 29,928,032
2022-01-28 2022-01-26 71.930 414,961 -1,273 0.00% 29,847,969
2022-01-27 2022-01-25 69.861 416,234 -300 0.00% 29,078,565
2022-01-26 2022-01-24 71.129 416,534 -300 0.00% 29,627,595
2022-01-25 2022-01-21 71.062 416,834 -3,597 0.00% 29,621,121
2022-01-24 2022-01-20 72.597 420,431 -14,987 0.00% 30,521,956
2022-01-20 2022-01-18 72.797 435,418 -299 0.00% 31,697,125
2022-01-18 2022-01-14 72.797 435,717 -12,619 0.00% 31,718,891
2022-01-17 2022-01-13 71.596 448,336 -600 0.00% 32,099,042
2022-01-14 2022-01-12 70.395 448,936 -44,960 0.00% 31,602,805
2022-01-13 2022-01-11 69.327 493,896 -1,499 0.00% 34,240,476
2022-01-11 2022-01-07 66.858 495,395 -91,720 0.00% 33,121,354
2022-01-04 2021-12-31 62.588 587,115 -6,819 0.00% 36,746,396
2021-12-28 2021-12-22 60.987 593,934 -599 0.00% 36,222,058
2021-12-21 2021-12-17 61.921 594,533 -600 0.00% 36,813,972
2021-12-17 2021-12-15 59.986 595,133 -1,498 0.00% 35,699,527
2021-12-16 2021-12-14 59.385 596,631 +1,198 0.00% 35,431,094
2021-12-13 2021-12-09 60.453 595,433 +600 0.00% 35,995,635
2021-12-09 2021-12-07 60.920 594,833 -600 0.00% 36,237,195
2021-12-06 2021-12-02 58.718 595,433 +600 0.00% 34,962,648
2021-12-03 2021-12-01 58.051 594,833 -1,499 0.00% 34,530,514
2021-12-02 2021-11-30 57.317 596,332 +2,398 0.00% 34,179,839
2021-12-01 2021-11-29 58.384 593,934 +1,799 0.00% 34,676,478
2021-11-12 2021-11-10 60.453 592,135 -600 0.00% 35,796,261
2021-11-09 2021-11-05 60.653 592,735 -899 0.00% 35,951,184
2021-11-08 2021-11-04 62.922 593,634 -2,098 0.00% 37,352,459
2021-11-04 2021-11-02 62.788 595,732 -2,998 0.00% 37,404,968
2021-11-02 2021-10-29 62.922 598,730 -2,997 0.00% 37,673,108
2021-11-01 2021-10-28 62.722 601,727 +2,997 0.00% 37,741,234
2021-10-29 2021-10-27 63.856 598,730 +1,199 0.00% 38,232,412
2021-10-28 2021-10-26 63.389 597,531 -899 0.00% 37,876,757
2021-10-27 2021-10-25 62.321 598,430 +1,799 0.00% 37,294,859
2021-10-20 2021-10-18 61.654 596,631 -600 0.00% 36,784,641
2021-10-19 2021-10-15 61.454 597,231 -2,997 0.00% 36,702,083
2021-10-15 2021-10-11 60.053 600,228 -2,698 0.00% 36,045,205
2021-10-12 2021-10-08 58.518 602,926 -74,934 0.00% 35,281,931
2021-10-11 2021-10-07 57.717 677,860 -66,542 0.00% 39,124,145
2021-10-08 2021-10-06 56.650 744,402 -899 0.00% 42,170,035
2021-10-04 2021-09-29 55.048 745,301 -300 0.00% 41,027,438
2021-09-29 2021-09-27 53.780 745,601 -4,196 0.00% 40,098,697
2021-09-28 2021-09-24 52.980 749,797 -1,199 0.00% 39,723,997
2021-09-21 2021-09-17 53.714 750,996 -1,199 0.00% 40,338,732
2021-09-17 2021-09-15 53.513 752,195 +149,869 0.00% 40,252,564
2021-09-15 2021-09-13 54.314 602,326 +4,196 0.00% 32,714,837
2021-09-09 2021-09-07 54.715 598,130 +1,499 0.00% 32,726,396
2021-09-03 2021-09-01 55.782 596,631 +11,090 0.00% 33,281,342
2021-08-31 2021-08-27 56.049 585,541 -217 0.00% 32,818,999
2021-08-30 2021-08-26 56.249 585,758 +600 0.00% 32,948,416
2021-08-20 2021-08-18 58.654 585,158 +1,798 0.00% 34,321,845
2021-08-19 2021-08-17 59.262 583,360 +7,327 0.00% 34,571,163
2021-08-13 2021-08-11 59.532 576,033 -3,256 0.00% 34,292,648
2021-08-10 2021-08-06 58.384 579,289 -296 0.00% 33,821,026
2021-08-04 2021-08-02 58.722 579,585 +2,072 0.00% 34,034,131
2021-07-29 2021-07-27 58.249 577,513 -2,072 0.00% 33,639,287
2021-07-28 2021-07-26 57.235 579,585 -296 0.00% 33,172,507
2021-07-22 2021-07-20 56.829 579,881 +888 0.00% 32,954,341
2021-07-21 2021-07-19 57.776 578,993 +1,480 0.00% 33,451,622
2021-06-23 2021-06-21 61.560 577,513 +1,480 0.00% 35,551,497
2021-06-07 2021-06-03 65.952 576,033 +1,480 0.00% 37,990,493
2021-06-02 2021-05-31 66.628 574,553 -1,480 0.00% 38,281,131
2021-06-01 2021-05-28 68.655 576,033 -11,247 0.00% 39,547,481
2021-05-31 2021-05-27 66.155 587,280 -296 0.00% 38,851,309
2021-05-28 2021-05-26 66.357 587,576 -296 0.00% 38,990,005
2021-05-21 2021-05-18 66.493 587,872 -4,144 0.00% 39,089,096
2021-05-20 2021-05-17 65.614 592,016 -296 0.00% 38,844,580
2021-05-18 2021-05-14 65.884 592,312 -6,215 0.00% 39,024,100
2021-05-10 2021-05-06 66.425 598,527 -888 0.00% 39,757,129
2021-05-03 2021-04-29 65.276 599,415 -592 0.00% 39,127,535
2021-04-21 2021-04-19 62.168 600,007 -2,072 0.00% 37,301,122
2021-04-20 2021-04-16 61.087 602,079 +2,072 0.00% 36,778,978
2021-04-14 2021-04-12 61.898 600,007 -148 0.00% 37,138,943
2021-04-12 2021-04-08 63.317 600,155 -296 0.00% 37,999,753
2021-04-08 2021-04-01 61.289 600,451 -1,480 0.00% 36,801,253
2021-03-29 2021-03-25 60.478 601,931 +1,480 0.00% 36,403,865
2021-03-26 2021-03-24 59.938 600,451 -7,399 0.00% 35,989,759
2021-03-23 2021-03-19 63.249 607,850 -1,429 0.00% 38,445,899
2021-03-18 2021-03-16 61.898 609,279 +510 0.00% 37,712,857
2021-03-17 2021-03-15 62.844 608,769 -592 0.00% 38,257,204
2021-03-15 2021-03-11 63.384 609,361 -888 0.00% 38,623,822
2021-03-12 2021-03-10 66.147 610,249 +1,480 0.00% 40,366,284
2021-03-11 2021-03-09 67.533 608,769 +8,668 0.00% 41,111,703
2021-03-10 2021-03-08 66.147 600,101 -6,642 0.00% 39,695,022
2021-03-09 2021-03-05 63.862 606,743 -577 0.00% 38,747,530
2021-03-08 2021-03-04 64.485 607,320 -289 0.00% 39,162,967
2021-03-04 2021-03-02 62.407 607,609 +866 0.00% 37,919,038
2021-03-03 2021-03-01 63.862 606,743 +1,016 0.00% 38,747,530
2021-03-02 2021-02-26 65.524 605,727 +2,021 0.00% 39,689,570
2021-03-01 2021-02-25 66.009 603,706 +866 0.00% 39,849,853
2021-02-26 2021-02-24 63.862 602,840 -2,310 0.00% 38,498,278
2021-02-25 2021-02-23 64.693 605,150 -1,157 0.00% 39,148,781
2021-02-24 2021-02-22 64.416 606,307 -289 0.00% 39,055,649
2021-02-23 2021-02-19 63.100 606,596 +289 0.00% 38,275,974
2021-02-22 2021-02-18 64.277 606,307 +2,021 0.00% 38,971,658
2021-02-18 2021-02-16 63.377 604,286 -1,444 0.00% 38,297,635
2021-02-17 2021-02-11 58.875 605,730 +578 0.00% 35,662,053
2021-02-10 2021-02-08 57.281 605,152 -1,444 0.00% 34,663,971
2021-02-09 2021-02-05 57.766 606,596 +3,754 0.00% 35,040,792
2021-02-08 2021-02-04 56.797 602,842 +866 0.00% 34,239,363
2021-02-05 2021-02-03 57.281 601,976 -10,395 0.00% 34,482,045
2021-02-04 2021-02-02 56.727 612,371 +4,331 0.00% 34,738,163
2021-02-03 2021-02-01 56.450 608,040 +2,888 0.00% 34,324,015
2021-02-02 2021-01-29 56.727 605,152 +4,331 0.00% 34,328,648
2021-02-01 2021-01-28 57.558 600,821 +7,219 0.00% 34,582,346
2021-01-28 2021-01-26 58.459 593,602 +57,750 0.00% 34,701,331
2021-01-27 2021-01-25 59.290 535,852 +58,904 0.00% 31,770,712
2021-01-25 2021-01-21 61.437 476,948 +1,894 0.00% 29,302,386
2021-01-22 2021-01-20 59.913 475,054 +2,021 0.00% 28,462,131
2021-01-21 2021-01-19 60.675 473,033 -289 0.00% 28,701,452
2021-01-20 2021-01-18 58.251 473,322 +578 0.00% 27,571,539
2021-01-15 2021-01-13 59.221 472,744 +289 0.00% 27,996,289
2021-01-11 2021-01-07 60.121 472,455 -578 0.00% 28,404,588
2021-01-06 2021-01-04 56.035 473,033 +866 0.00% 26,506,250
2021-01-05 2020-12-31 56.450 472,167 -288 0.00% 26,653,949
2020-12-29 2020-12-24 55.550 472,455 -289 0.00% 26,244,793
2020-12-21 2020-12-17 57.766 472,744 -289 0.00% 27,308,661
2020-12-16 2020-12-14 57.281 473,033 +289 0.00% 27,096,006
2020-12-15 2020-12-11 57.697 472,744 -2,888 0.00% 27,275,917
2020-12-14 2020-12-10 58.043 475,632 +289 0.00% 27,607,267
2020-12-11 2020-12-09 57.836 475,343 +289 0.00% 27,491,720
2020-12-10 2020-12-08 57.281 475,054 -578 0.00% 27,211,772
2020-12-09 2020-12-07 59.429 475,632 -12,127 0.00% 28,266,151
2020-12-08 2020-12-04 60.606 487,759 -578 0.00% 29,561,174
2020-12-07 2020-12-03 60.121 488,337 -288 0.00% 29,359,434
2020-12-04 2020-12-02 58.875 488,625 -289 0.00% 28,767,554
2020-12-02 2020-11-30 57.489 488,914 -4,909 0.00% 28,107,285
2020-11-30 2020-11-26 58.182 493,823 -2,077 0.00% 28,731,541
2020-11-27 2020-11-25 58.667 495,900 -1,155 0.00% 29,092,822
2020-11-26 2020-11-24 55.065 497,055 +3,810 0.00% 27,370,322
2020-11-24 2020-11-20 53.887 493,245 +288 0.00% 26,579,733
2020-11-23 2020-11-19 54.165 492,957 -2,887 0.00% 26,700,790
2020-11-19 2020-11-17 54.372 495,844 -2,021 0.00% 26,960,196
2020-11-18 2020-11-16 53.749 497,865 +577 0.00% 26,759,725
2020-11-17 2020-11-13 51.602 497,288 -289 0.00% 25,660,941
2020-11-16 2020-11-12 53.126 497,577 +578 0.00% 26,434,067
2020-11-13 2020-11-11 54.372 496,999 -11,261 0.00% 27,022,996
2020-11-12 2020-11-10 52.225 508,260 -7,508 0.00% 26,543,953
2020-11-11 2020-11-09 48.277 515,768 -58 0.00% 24,899,779
2020-11-10 2020-11-06 48.069 515,826 +289 0.00% 24,795,395
2020-11-09 2020-11-05 47.307 515,537 +1,443 0.00% 24,388,712
2020-11-06 2020-11-04 46.823 514,094 +38,740 0.00% 24,071,190
2020-11-04 2020-11-02 45.437 475,354 -2,022 0.00% 21,598,785
2020-11-03 2020-10-30 44.468 477,376 +578 0.00% 21,227,749
2020-11-02 2020-10-29 44.745 476,798 +4,909 0.00% 21,334,146
2020-10-30 2020-10-28 45.229 471,889 +7,218 0.00% 21,343,290
2020-10-29 2020-10-27 46.823 464,671 +47,355 0.00% 21,757,079
2020-10-28 2020-10-23 44.675 417,316 +2,599 0.00% 18,643,742
2020-10-21 2020-10-19 42.805 414,717 -1,444 0.00% 17,752,055
2020-10-19 2020-10-15 41.420 416,161 +1,444 0.00% 17,237,365
2020-10-15 2020-10-12 43.567 414,717 -289 0.00% 18,068,030
2020-10-12 2020-10-08 43.498 415,006 -288 0.00% 18,051,876
2020-10-07 2020-10-05 42.944 415,294 -1,733 0.00% 17,834,284
2020-10-05 2020-09-29 41.558 417,027 -5,197 0.00% 17,331,005
2020-09-30 2020-09-28 42.667 422,224 -8,952 0.00% 18,014,904
2020-09-29 2020-09-25 39.065 431,176 +7,219 0.00% 16,843,875
2020-09-28 2020-09-24 39.619 423,957 +578 0.00% 16,796,785
2020-09-25 2020-09-23 39.827 423,379 -5,851 0.00% 16,861,860
2020-09-24 2020-09-22 39.758 429,230 -10,684 0.00% 17,065,157
2020-09-22 2020-09-18 42.874 439,914 +1,227 0.00% 18,861,089
2020-09-02 2020-08-31 46.823 438,687 -2,887 0.00% 20,540,442
2020-09-01 2020-08-28 47.100 441,574 -2,310 0.00% 20,797,960
2020-08-31 2020-08-27 46.130 443,884 +3,465 0.00% 20,476,327
2020-08-19 2020-08-17 47.931 440,419 -7,219 0.00% 21,109,623
2020-08-17 2020-08-13 49.039 447,638 +14,438 0.00% 21,951,719
2020-08-12 2020-08-10 45.853 433,200 -3,921 0.00% 19,863,454
2020-08-07 2020-08-05 47.030 437,121 -7,219 0.00% 20,557,948
2020-08-05 2020-08-03 46.268 444,340 -13,571 0.00% 20,558,915
2020-08-04 2020-07-31 48.416 457,911 +2,021 0.00% 22,170,045
2020-07-29 2020-07-27 48.970 455,890 -577 0.00% 22,324,812
2020-07-27 2020-07-23 50.632 456,467 -866 0.00% 23,111,870
2020-07-24 2020-07-22 50.701 457,333 +4,042 0.00% 23,187,394
2020-07-14 2020-07-10 50.424 453,291 +4,837 0.00% 22,856,872
2020-07-13 2020-07-09 51.394 448,454 -29,164 0.00% 23,047,835
2020-07-10 2020-07-08 51.255 477,618 -1,733 0.00% 24,480,525
2020-07-09 2020-07-07 53.541 479,351 -1,635 0.00% 25,665,011
2020-06-23 2020-06-19 51.740 480,986 +577 0.00% 24,886,359
2020-06-22 2020-06-18 51.394 480,409 +289 0.00% 24,690,129
2020-06-16 2020-06-12 51.671 480,120 -289 0.00% 24,808,297
2020-06-15 2020-06-11 52.433 480,409 +866 0.00% 25,189,256
2020-06-12 2020-06-10 55.065 479,543 +578 0.00% 26,406,024
2020-06-11 2020-06-09 55.896 478,965 -1,733 0.00% 26,772,297
2020-06-08 2020-06-04 53.818 480,698 -1,155 0.00% 25,870,312
2020-05-29 2020-05-27 51.740 481,853 -288 0.00% 24,931,218
2020-05-27 2020-05-25 49.455 482,141 -1,471 0.00% 23,844,082
2020-05-26 2020-05-22 49.662 483,612 +3,176 0.00% 24,017,320
2020-05-20 2020-05-18 52.918 480,436 -1,443 0.00% 25,423,611
2020-05-19 2020-05-15 52.779 481,879 -1,444 0.00% 25,433,217
2020-05-18 2020-05-14 52.918 483,323 +866 0.00% 25,576,384
2020-05-13 2020-05-11 55.481 482,457 -866 0.00% 26,766,985
2020-05-06 2020-05-04 53.472 483,323 +866 0.00% 25,844,200
2020-05-04 2020-04-28 55.342 482,457 -289 0.00% 26,700,151
2020-04-24 2020-04-22 53.818 482,746 +1,444 0.00% 25,980,531
2020-04-22 2020-04-20 55.481 481,302 -10,395 0.00% 26,702,905
2020-04-21 2020-04-17 54.719 491,697 +5,775 0.00% 26,904,999
2020-04-20 2020-04-16 54.996 485,922 +2,888 0.00% 26,723,626
2020-04-16 2020-04-14 57.420 483,034 +1,155 0.00% 27,735,791
2020-04-09 2020-04-07 55.619 481,879 -150,728 0.00% 26,801,671
2020-04-08 2020-04-06 53.957 632,607 +159,679 0.00% 34,133,418
2020-04-06 2020-04-02 53.887 472,928 -9,866 0.00% 25,484,901
2020-04-03 2020-04-01 55.342 482,794 +8,085 0.00% 26,718,801
2020-04-02 2020-03-31 61.160 474,709 +6,353 0.00% 29,033,306
2020-03-31 2020-03-27 62.892 468,356 -3,659 0.00% 29,455,762
2020-03-27 2020-03-25 64.139 472,015 -289 0.00% 30,274,370
2020-03-23 2020-03-19 61.784 472,304 +2,888 0.00% 29,180,639
2020-03-19 2020-03-17 62.268 469,416 +1,444 0.00% 29,229,804
2020-03-18 2020-03-16 60.675 467,972 +1,443 0.00% 28,394,374
2020-03-17 2020-03-13 63.307 466,529 -2,697 0.00% 29,534,741
2020-03-16 2020-03-12 64.623 469,226 +286 0.00% 30,322,991
2020-03-13 2020-03-11 67.394 468,940 +3,754 0.00% 31,603,738
2020-03-11 2020-03-09 67.533 465,186 +289 0.00% 31,415,182
2020-03-05 2020-03-03 72.797 464,897 +866 0.00% 33,842,917
2020-03-03 2020-02-28 73.628 464,031 +2,021 0.00% 34,165,563
2020-03-02 2020-02-27 75.359 462,010 +1,155 0.00% 34,816,780
2020-02-28 2020-02-26 77.022 460,855 +13,860 0.00% 35,495,837
2020-02-27 2020-02-25 77.645 446,995 +3,754 0.00% 34,706,962
2020-02-26 2020-02-24 78.268 443,241 +1,444 0.00% 34,691,789
2020-02-25 2020-02-21 78.476 441,797 +866 0.00% 34,670,571
2020-02-24 2020-02-20 78.684 440,931 -6,641 0.00% 34,694,233
2020-02-21 2020-02-19 78.961 447,572 +866 0.00% 35,340,777
2020-02-20 2020-02-18 80.000 446,706 +2,887 0.00% 35,736,507
2020-02-19 2020-02-17 82.286 443,819 -2,310 0.00% 36,519,991
2020-02-17 2020-02-13 82.355 446,129 -2,598 0.00% 36,740,972
2020-02-12 2020-02-10 80.485 448,727 +288 0.00% 36,115,752
2020-02-10 2020-02-06 80.208 448,439 +289 0.00% 35,968,329
2020-02-04 2020-01-31 78.753 448,150 +1,444 0.00% 35,293,294
2020-01-22 2020-01-20 83.048 446,706 +289 0.00% 37,097,897
2020-01-17 2020-01-15 82.840 446,417 +1,443 0.00% 36,981,135
2020-01-02 2019-12-27 84.294 444,974 -1,732 0.00% 37,508,832
2019-12-30 2019-12-24 83.810 446,706 -3,465 0.00% 37,438,245
2019-12-19 2019-12-17 84.087 450,171 -4,620 0.00% 37,853,368
2019-12-12 2019-12-10 79.792 454,791 +577 0.00% 36,288,805
2019-12-03 2019-11-29 80.485 454,214 -1,443 0.00% 36,557,372
2019-12-02 2019-11-28 81.455 455,657 +1,443 0.00% 37,115,362
2019-11-29 2019-11-27 81.662 454,214 -85 0.00% 37,092,205
2019-11-20 2019-11-18 80.623 454,299 +1,339 0.00% 36,627,147
2019-11-15 2019-11-13 80.693 452,960 +4,909 0.00% 36,550,566
2019-11-13 2019-11-11 81.732 448,051 +14,438 0.00% 36,619,953
2019-11-07 2019-11-05 83.255 433,613 +1,443 0.00% 36,100,656
2019-11-01 2019-10-30 82.009 432,170 +1,733 0.00% 35,441,708
2019-10-31 2019-10-29 82.355 430,437 +289 0.00% 35,448,656
2019-10-30 2019-10-28 83.463 430,148 +7,507 0.00% 35,901,557
2019-10-28 2019-10-24 85.680 422,641 -7,219 0.00% 36,211,762
2019-10-21 2019-10-17 84.364 429,860 -866 0.00% 36,264,580
2019-10-17 2019-10-15 83.048 430,726 +866 0.00% 35,770,795
2019-10-10 2019-10-08 82.076 429,860 +4,941 0.00% 35,281,314
2019-09-26 2019-09-24 84.183 424,919 +1,649 0.00% 35,770,791
2019-09-18 2019-09-16 85.095 423,270 -569 0.00% 36,018,309
2019-09-13 2019-09-11 85.306 423,839 -570 0.00% 36,156,002
2019-09-10 2019-09-06 81.304 424,409 +3,703 0.00% 34,506,138
2019-09-03 2019-08-30 79.057 420,706 +855 0.00% 33,259,851
2019-09-02 2019-08-29 78.847 419,851 -570 0.00% 33,103,823
2019-08-28 2019-08-26 78.917 420,421 +285 0.00% 33,178,284
2019-08-16 2019-08-14 82.557 420,136 -5,128 0.00% 34,685,256
2019-08-15 2019-08-13 82.130 425,264 +8,262 0.00% 34,927,013
2019-08-14 2019-08-12 84.052 417,002 +562 0.00% 35,049,760
2019-08-13 2019-08-09 85.404 416,440 +7,868 0.00% 35,565,646
2019-08-09 2019-08-07 85.689 408,572 +560 0.00% 35,009,999
2019-08-08 2019-08-06 85.831 408,012 +281 0.00% 35,020,090
2019-08-07 2019-08-05 86.827 407,731 -569 0.00% 35,402,227
2019-08-06 2019-08-02 88.464 408,300 +1,124 0.00% 36,119,982
2019-08-02 2019-07-31 90.172 407,176 +562 0.00% 36,716,037
2019-07-30 2019-07-26 91.453 406,614 +78 0.00% 37,186,257
2019-07-23 2019-07-19 92.592 406,536 -7,025 0.00% 37,642,055
2019-07-05 2019-07-03 93.233 413,561 +738 0.00% 38,557,413
2019-06-18 2019-06-14 90.813 412,823 -844 0.00% 37,489,666
2019-06-17 2019-06-13 91.525 413,667 +7,026 0.00% 37,860,719
2019-06-13 2019-06-11 93.162 406,641 -7,026 0.00% 37,883,302
2019-06-06 2019-06-04 90.671 413,667 -972 0.00% 37,507,431
2019-06-05 2019-06-03 90.101 414,639 -358 0.00% 37,359,484
2019-05-28 2019-05-24 93.090 414,997 -85,429 0.00% 38,632,225
2019-05-27 2019-05-23 92.877 500,426 +85,710 0.00% 46,477,996
2019-05-22 2019-05-20 92.806 414,716 -6,183 0.00% 38,488,005
2019-05-21 2019-05-17 93.304 420,899 -4,215 0.00% 39,271,510
2019-05-20 2019-05-16 94.087 425,114 -3,618 0.00% 39,997,595
2019-05-17 2019-05-15 96.066 428,732 -1,124 0.00% 41,186,585
2019-05-16 2019-05-14 95.490 429,856 +5,035 0.00% 41,046,920
2019-05-15 2019-05-10 96.354 424,821 +7,499 0.00% 40,933,242
2019-05-10 2019-05-08 97.146 417,322 +6,110 0.00% 40,541,264
2019-05-09 2019-05-07 98.947 411,212 +1,666 0.00% 40,688,021
2019-05-08 2019-05-06 98.082 409,546 +5,555 0.00% 40,169,262
2019-05-07 2019-05-03 100.387 403,991 +6,665 0.00% 40,555,384
2019-05-06 2019-05-02 98.298 397,326 -3,333 0.00% 39,056,533
2019-04-30 2019-04-26 96.498 400,659 +13,887 0.00% 38,662,841
2019-04-29 2019-04-25 96.354 386,772 +2,237 0.00% 37,267,066
2019-04-24 2019-04-18 97.362 384,535 -833 0.00% 37,439,205
2019-04-23 2019-04-17 97.722 385,368 -278 0.00% 37,659,067
2019-04-16 2019-04-12 96.354 385,646 -833 0.00% 37,158,571
2019-04-15 2019-04-11 95.922 386,479 +4,444 0.00% 37,071,843
2019-04-12 2019-04-10 96.426 382,035 +3,055 0.00% 36,838,148
2019-04-09 2019-04-04 95.778 378,980 +833 0.00% 36,297,941
2019-04-08 2019-04-03 95.634 378,147 +1,173 0.00% 36,163,694
2019-04-04 2019-04-02 94.266 376,974 +555 0.00% 35,535,719
2019-03-25 2019-03-21 93.330 376,419 +278 0.00% 35,131,007
2019-03-21 2019-03-19 94.122 376,141 +3,055 0.00% 35,403,021
2019-03-14 2019-03-12 93.402 373,086 +6,943 0.00% 34,846,807
2019-03-11 2019-03-07 93.402 366,143 +3,610 0.00% 34,198,320
2019-03-06 2019-03-04 92.465 362,533 +278 0.00% 33,521,746
2019-02-28 2019-02-26 92.105 362,255 +1,389 0.00% 33,365,604
2019-02-25 2019-02-21 93.474 360,866 -1,389 0.00% 33,731,427
2019-02-22 2019-02-20 97.564 362,255 -2,222 0.00% 35,343,070
2019-02-21 2019-02-19 97.712 364,477 +6,928 0.00% 35,613,695
2019-02-20 2019-02-18 100.001 357,549 -7,041 0.00% 35,755,372
2019-02-08 2019-01-31 98.524 364,590 -2,979 0.00% 35,920,936
2019-02-01 2019-01-30 97.933 367,569 +271 0.00% 35,997,262
2019-01-31 2019-01-29 97.416 367,298 -8,124 0.00% 35,780,831
2019-01-29 2019-01-25 97.342 375,422 -1,354 0.00% 36,544,514
2019-01-28 2019-01-24 96.456 376,776 -5,652 0.00% 36,342,389
2019-01-23 2019-01-21 96.530 382,428 -2,441 0.00% 36,915,804
2019-01-21 2019-01-17 96.235 384,869 +812 0.00% 37,037,734
2019-01-17 2019-01-15 96.161 384,057 -21 0.00% 36,931,227
2019-01-11 2019-01-09 96.752 384,078 -948 0.00% 37,160,179
2019-01-10 2019-01-08 95.644 385,026 -1,354 0.00% 36,825,351
2019-01-04 2019-01-02 93.502 386,380 -2,708 0.00% 36,127,292
2019-01-03 2018-12-31 95.718 389,088 +1 0.00% 37,242,592
2018-12-27 2018-12-20 93.871 389,087 -1,083 0.00% 36,524,084
2018-12-14 2018-12-12 94.536 390,170 +2,031 0.00% 36,885,095
2018-12-11 2018-12-07 94.093 388,139 -6,770 0.00% 36,521,094
2018-12-10 2018-12-06 95.939 394,909 +812 0.00% 37,887,264
2018-12-07 2018-12-05 97.933 394,097 +542 0.00% 38,595,238
2018-12-06 2018-12-04 100.592 393,555 +271 0.00% 39,588,551
2018-12-03 2018-11-29 98.450 393,284 +270 0.00% 38,718,943
2018-11-29 2018-11-27 99.115 393,014 -270 0.00% 38,953,600
2018-11-26 2018-11-22 97.416 393,284 -271 0.00% 38,312,293
2018-11-21 2018-11-19 97.564 393,555 +787 0.00% 38,396,825
2018-11-20 2018-11-16 97.786 392,768 -4,062 0.00% 38,407,067
2018-11-19 2018-11-15 97.490 396,830 -541 0.00% 38,687,039
2018-11-06 2018-11-02 98.081 397,371 -1,354 0.00% 38,974,568
2018-11-02 2018-10-31 95.127 398,725 -271 0.00% 37,929,437
2018-11-01 2018-10-30 93.280 398,996 +4,062 0.00% 37,218,508
2018-10-31 2018-10-29 93.871 394,934 +1,083 0.00% 37,072,950
2018-10-30 2018-10-26 89.366 393,851 +812 0.00% 35,196,898
2018-10-29 2018-10-25 90.178 393,039 -9,207 0.00% 35,443,645
2018-10-26 2018-10-24 90.991 402,246 +14,352 0.00% 36,600,710
2018-10-25 2018-10-23 92.173 387,894 +6,500 0.00% 35,753,183
2018-10-24 2018-10-22 95.053 381,394 -5,146 0.00% 36,252,626
2018-10-23 2018-10-19 94.314 386,540 -541 0.00% 36,456,285
2018-10-19 2018-10-16 95.718 387,081 +541 0.00% 37,050,487
2018-10-18 2018-10-15 95.644 386,540 +1,896 0.00% 36,970,155
2018-10-16 2018-10-12 97.564 384,644 -542 0.00% 37,527,432
2018-10-15 2018-10-11 97.564 385,186 +1,625 0.00% 37,580,312
2018-10-11 2018-10-09 101.090 383,561 +4,410 0.00% 38,774,040
2018-10-10 2018-10-08 101.687 379,151 +19,005 0.00% 38,554,862
2018-10-08 2018-10-04 101.687 360,146 +9,905 0.00% 36,622,294
2018-10-05 2018-10-03 101.538 350,241 +267 0.00% 35,562,744
2018-10-04 2018-10-02 101.239 349,974 +1,874 0.00% 35,431,040
2018-09-28 2018-09-26 104.078 348,100 -1,338 0.00% 36,229,635
2018-09-27 2018-09-24 103.032 349,438 +2,610 0.00% 36,003,375
2018-09-26 2018-09-21 104.228 346,828 +536 0.00% 36,149,074
2018-09-17 2018-09-13 100.940 346,292 -803 0.00% 34,954,784
2018-09-11 2018-09-07 100.417 347,095 +535 0.00% 34,854,306
2018-09-07 2018-09-05 101.314 346,560 +535 0.00% 35,111,303
2018-09-05 2018-09-03 102.136 346,025 +268 0.00% 35,341,486
2018-09-04 2018-08-31 102.883 345,757 +3,480 0.00% 35,572,447
2018-08-30 2018-08-28 104.900 342,277 -1,339 0.00% 35,904,893
2018-08-29 2018-08-27 104.751 343,616 +7,763 0.00% 35,994,008
2018-08-28 2018-08-24 103.705 335,853 +268 0.00% 34,829,522
2018-08-22 2018-08-20 105.423 335,585 +535 0.00% 35,378,415
2018-08-20 2018-08-16 104.825 335,050 +268 0.00% 35,121,747
2018-08-17 2018-08-15 108.103 334,782 +7,227 0.00% 36,190,918
2018-08-16 2018-08-14 109.312 327,555 +3,593 0.00% 35,805,573
2018-08-14 2018-08-10 109.689 323,962 +538 0.00% 35,535,183
2018-08-13 2018-08-09 110.823 323,424 -2,647 0.00% 35,842,659
2018-08-09 2018-08-07 110.067 326,071 +529 0.00% 35,889,680
2018-08-08 2018-08-06 109.765 325,542 +6,354 0.00% 35,733,084
2018-08-07 2018-08-03 109.236 319,188 +14,297 0.00% 34,866,850
2018-08-06 2018-08-02 109.992 304,891 +264 0.00% 33,535,427
2018-08-01 2018-07-30 112.862 304,627 +3,972 0.00% 34,380,869
2018-07-27 2018-07-25 113.391 300,655 -530 0.00% 34,091,569
2018-07-26 2018-07-24 112.787 301,185 -529 0.00% 33,969,645
2018-07-20 2018-07-18 109.689 301,714 -1,324 0.00% 33,094,814
2018-07-18 2018-07-16 110.747 303,038 -2,118 0.00% 33,560,539
2018-07-13 2018-07-11 110.218 305,156 +2,647 0.00% 33,633,733
2018-07-12 2018-07-10 111.653 302,509 -1,323 0.00% 33,776,185
2018-07-10 2018-07-06 109.689 303,832 +794 0.00% 33,327,136
2018-07-09 2018-07-05 109.538 303,038 +529 0.00% 33,194,257
2018-07-05 2018-07-03 109.312 302,509 +965 0.00% 33,067,754
2018-07-03 2018-06-28 110.143 301,544 +2,118 0.00% 33,212,845
2018-06-29 2018-06-27 109.538 299,426 +2,382 0.00% 32,798,605
2018-06-27 2018-06-25 111.427 297,044 -264 0.00% 33,098,680
2018-06-26 2018-06-22 112.409 297,308 +264 0.00% 33,420,073
2018-06-21 2018-06-19 112.711 297,044 +1,324 0.00% 33,480,156
2018-06-20 2018-06-15 115.355 295,720 -6,619 0.00% 34,112,818
2018-06-15 2018-06-13 115.808 302,339 +265 0.00% 35,013,392
2018-06-11 2018-06-07 116.715 302,074 -1,324 0.00% 35,256,540
2018-06-06 2018-06-04 115.733 303,398 -3,441 0.00% 35,113,114
2018-06-05 2018-06-01 114.751 306,839 -3,177 0.00% 35,210,014
2018-06-01 2018-05-30 113.240 310,016 +4,501 0.00% 35,106,182
2018-05-31 2018-05-29 114.675 305,515 -3,177 0.00% 35,035,004
2018-05-29 2018-05-25 116.413 308,692 +3,177 0.00% 35,935,681
2018-05-25 2018-05-23 117.093 305,515 -3,177 0.00% 35,773,555
2018-05-24 2018-05-21 117.546 308,692 +6,618 0.00% 36,285,477
2018-05-23 2018-05-18 116.715 302,074 +265 0.00% 35,256,540
2018-05-18 2018-05-16 119.121 301,809 +6,619 0.00% 35,951,922
2018-05-17 2018-05-15 118.969 295,190 +2,968 0.00% 35,118,405
2018-05-16 2018-05-14 119.656 292,222 -4 0.00% 34,966,003
2018-05-15 2018-05-11 118.358 292,226 -262 0.00% 34,587,381
2018-05-14 2018-05-10 117.672 292,488 -1,310 0.00% 34,417,510
2018-05-11 2018-05-09 116.145 293,798 +528 0.00% 34,123,260
2018-05-09 2018-05-07 114.619 293,270 +1,572 0.00% 33,614,341
2018-05-03 2018-04-30 120.113 291,698 -786 0.00% 35,036,862
2018-05-02 2018-04-27 118.129 292,484 +3,145 0.00% 34,550,958
2018-04-27 2018-04-25 118.282 289,339 -1,311 0.00% 34,223,601
2018-04-26 2018-04-24 118.511 290,650 -262 0.00% 34,445,208
2018-04-25 2018-04-23 117.519 290,912 -3,931 0.00% 34,187,660
2018-04-23 2018-04-19 116.451 294,843 -262 0.00% 34,334,631
2018-04-17 2018-04-13 116.451 295,105 +262 0.00% 34,365,141
2018-04-10 2018-04-06 111.490 294,843 +18 0.00% 32,872,146
2018-04-09 2018-04-04 110.498 294,825 -32,237 0.00% 32,577,661
2018-04-06 2018-04-03 112.253 327,062 +1,661 0.00% 36,713,838
2018-04-04 2018-03-29 112.940 325,401 +1,049 0.00% 36,750,870
2018-04-03 2018-03-28 112.940 324,352 +262 0.00% 36,632,396
2018-03-29 2018-03-27 114.619 324,090 +1,310 0.00% 37,146,901
2018-03-28 2018-03-26 114.466 322,780 -1,310 0.00% 36,947,487
2018-03-27 2018-03-23 113.932 324,090 +37,216 0.00% 36,924,316
2018-03-26 2018-03-22 116.451 286,874 +1,572 0.00% 33,406,636
2018-03-23 2018-03-21 117.290 285,302 +2,097 0.00% 33,463,064
2018-03-20 2018-03-16 117.443 283,205 +1,573 0.00% 33,260,331
2018-03-16 2018-03-14 116.756 281,632 +3,669 0.00% 32,882,169
2018-03-14 2018-03-12 118.129 277,963 -787 0.00% 32,835,601
2018-03-09 2018-03-07 115.916 278,750 +787 0.00% 32,311,690
2018-03-07 2018-03-05 115.916 277,963 +262 0.00% 32,220,464
2018-03-01 2018-02-27 119.961 277,701 +786 0.00% 33,313,250
2018-02-28 2018-02-26 121.411 276,915 +1,048 0.00% 33,620,463
2018-02-27 2018-02-23 121.563 275,867 -3,407 0.00% 33,535,328
2018-02-26 2018-02-22 121.411 279,274 +262 0.00% 33,906,871
2018-02-23 2018-02-21 127.105 279,012 +8,125 0.00% 35,463,931
2018-02-22 2018-02-20 126.093 270,887 +16,254 0.00% 34,156,932
2018-02-21 2018-02-15 130.143 254,633 +1,797 0.00% 33,138,663
2018-02-20 2018-02-13 124.302 252,836 +5,136 0.00% 31,427,920
2018-02-14 2018-02-12 123.679 247,700 +2,055 0.00% 30,635,174
2018-02-13 2018-02-09 124.302 245,645 +4,108 0.00% 30,534,067
2018-02-12 2018-02-08 125.392 241,537 +1,193 0.00% 30,286,800
2018-02-09 2018-02-07 124.613 240,344 -3,852 0.00% 29,950,020
2018-02-08 2018-02-06 124.769 244,196 -1,912 0.00% 30,468,067
2018-02-07 2018-02-05 129.052 246,108 -1,798 0.00% 31,760,847
2018-02-05 2018-02-01 130.922 247,906 +66 0.00% 32,456,269
2018-02-02 2018-01-31 131.155 247,840 -21 0.00% 32,505,536
2018-02-01 2018-01-30 131.000 247,861 +514 0.00% 32,469,682
2018-01-31 2018-01-29 132.479 247,347 -771 0.00% 32,768,367
2018-01-30 2018-01-26 133.492 248,118 -1,284 0.00% 33,121,724
2018-01-26 2018-01-24 133.725 249,402 +514 0.00% 33,351,400
2018-01-25 2018-01-23 133.492 248,888 +770 0.00% 33,224,513
2018-01-22 2018-01-18 133.102 248,118 -1,284 0.00% 33,025,103
2018-01-19 2018-01-17 132.479 249,402 -6,676 0.00% 33,040,612
2018-01-18 2018-01-16 132.090 256,078 -257 0.00% 33,825,324
2018-01-17 2018-01-15 131.000 256,335 +513 0.00% 33,579,772
2018-01-16 2018-01-12 130.376 255,822 +257 0.00% 33,353,175
2018-01-15 2018-01-11 130.922 255,565 -513 0.00% 33,458,998
2018-01-12 2018-01-10 127.884 256,078 -3,339 0.00% 32,748,338
2018-01-11 2018-01-09 126.093 259,417 +514 0.00% 32,710,646
2018-01-10 2018-01-08 125.392 258,903 -6,420 0.00% 32,464,357
2018-01-08 2018-01-04 125.392 265,323 +1,284 0.00% 33,269,373
2018-01-02 2017-12-28 124.613 264,039 -514 0.00% 32,902,728
2017-12-29 2017-12-27 124.302 264,553 -1,284 0.00% 32,884,362
2017-12-28 2017-12-22 124.613 265,837 +6,420 0.00% 33,126,782
2017-12-27 2017-12-21 123.912 259,417 -2,311 0.00% 32,144,928
2017-12-22 2017-12-20 123.523 261,728 +257 0.00% 32,329,368
2017-12-20 2017-12-18 122.822 261,471 -770 0.00% 32,114,345
2017-12-19 2017-12-15 122.355 262,241 +2,311 0.00% 32,086,372
2017-12-18 2017-12-14 123.912 259,930 +513 0.00% 32,208,495
2017-12-15 2017-12-13 124.535 259,417 -1,797 0.00% 32,306,562
2017-12-14 2017-12-12 122.043 261,214 +1,797 0.00% 31,879,338
2017-12-13 2017-12-11 121.965 259,417 +257 0.00% 31,639,822
2017-12-12 2017-12-08 119.629 259,160 +5,136 0.00% 31,002,951
2017-12-08 2017-12-06 118.538 254,024 +1,284 0.00% 30,111,559
2017-12-06 2017-12-04 121.031 252,740 -5,393 0.00% 30,589,251
2017-12-04 2017-11-30 121.498 258,133 -1,027 0.00% 31,362,594
2017-11-28 2017-11-24 118.850 259,160 -257 0.00% 30,801,109
2017-11-27 2017-11-23 118.616 259,417 -770 0.00% 30,771,040
2017-11-24 2017-11-22 119.862 260,187 -7,190 0.00% 31,186,602
2017-11-23 2017-11-21 117.759 267,377 +1,540 0.00% 31,486,159
2017-11-22 2017-11-20 116.981 265,837 +355 0.00% 31,097,767
2017-11-21 2017-11-17 117.214 265,482 +6,420 0.00% 31,118,268
2017-11-15 2017-11-13 117.837 259,062 +5,392 0.00% 30,527,166
2017-11-14 2017-11-10 118.305 253,670 -256 0.00% 30,010,327
2017-11-07 2017-11-03 117.759 253,926 +12,839 0.00% 29,902,177
2017-11-06 2017-11-02 118.149 241,087 +514 0.00% 28,484,147
2017-10-26 2017-10-24 119.161 240,573 -5,393 0.00% 28,666,994
2017-10-18 2017-10-16 120.407 245,966 -5,136 0.00% 29,616,137
2017-10-13 2017-10-11 122.881 251,102 +2,568 0.00% 30,855,555
2017-10-12 2017-10-10 123.667 248,534 +1,719 0.00% 30,735,516
2017-10-09 2017-10-04 122.487 246,815 +2,543 0.00% 30,231,683
2017-10-06 2017-10-03 121.858 244,272 -5,085 0.00% 29,766,465
2017-09-28 2017-09-26 119.891 249,357 +1,577 0.00% 29,895,698
2017-09-25 2017-09-21 120.599 247,780 +509 0.00% 29,882,062
2017-09-20 2017-09-18 119.812 247,271 -198 0.00% 29,626,152
2017-09-18 2017-09-14 119.183 247,469 +509 0.00% 29,494,130
2017-09-08 2017-09-06 117.295 246,960 +254 0.00% 28,967,193
2017-09-07 2017-09-05 118.790 246,706 -5,657 0.00% 29,306,153
2017-09-05 2017-09-01 119.419 252,363 -254 0.00% 30,136,972
2017-09-04 2017-08-31 119.576 252,617 -13,983 0.00% 30,207,050
2017-09-01 2017-08-30 119.970 266,600 -1,271 0.00% 31,983,954
2017-08-31 2017-08-29 117.688 267,871 -2,542 0.00% 31,525,316
2017-08-25 2017-08-22 117.216 270,413 +275 0.00% 31,696,842
2017-08-24 2017-08-21 116.036 270,138 +762 0.00% 31,345,836
2017-08-22 2017-08-18 116.115 269,376 +509 0.00% 31,278,608
2017-08-21 2017-08-17 117.374 268,867 +5,084 0.00% 31,557,928
2017-08-17 2017-08-15 118.082 263,783 +4,068 0.00% 31,147,963
2017-08-16 2017-08-14 118.790 259,715 +8,644 0.00% 30,851,490
2017-08-15 2017-08-11 117.610 251,071 +3,559 0.00% 29,528,399
2017-08-11 2017-08-09 122.173 247,512 -163 0.00% 30,239,171
2017-08-08 2017-08-04 123.510 247,675 +255 0.00% 30,590,317
2017-08-04 2017-08-02 126.089 247,420 -1,780 0.00% 31,196,879
2017-08-03 2017-08-01 125.294 249,200 +2,454 0.00% 31,223,325
2017-08-02 2017-07-31 124.659 246,746 +13,089 0.00% 30,759,020
2017-07-28 2017-07-26 121.639 233,657 +5,035 0.00% 28,421,920
2017-07-26 2017-07-24 119.177 228,622 +159 0.00% 27,246,373
2017-07-21 2017-07-19 119.097 228,463 -2,517 0.00% 27,209,273
2017-07-20 2017-07-18 119.733 230,980 -504 0.00% 27,655,853
2017-07-19 2017-07-17 119.733 231,484 +3,021 0.00% 27,716,198
2017-07-18 2017-07-14 119.415 228,463 -1,070 0.00% 27,281,879
2017-07-17 2017-07-13 119.335 229,533 +756 0.00% 27,391,416
2017-07-13 2017-07-11 119.256 228,777 -16,762 0.00% 27,283,022
2017-07-12 2017-07-10 118.541 245,539 -6,796 0.00% 29,106,416
2017-07-11 2017-07-07 116.237 252,335 +503 0.00% 29,330,620
2017-07-10 2017-07-06 116.555 251,832 -503 0.00% 29,352,186
2017-07-07 2017-07-05 116.952 252,335 +503 0.00% 29,511,054
2017-07-06 2017-07-04 116.475 251,832 -2,769 0.00% 29,332,178
2017-07-05 2017-07-03 116.872 254,601 +531 0.00% 29,755,839
2017-07-04 2017-06-30 115.442 254,070 +17,117 0.00% 29,330,430
2017-07-03 2017-06-29 115.681 236,953 -23,954 0.00% 27,410,882
2017-06-30 2017-06-28 108.848 260,907 -1,007 0.00% 28,399,175
2017-06-26 2017-06-22 107.497 261,914 -1,258 0.00% 28,155,026
2017-06-20 2017-06-16 108.610 263,172 +1,258 0.00% 28,582,988
2017-06-19 2017-06-15 107.736 261,914 -13,593 0.00% 28,217,454
2017-06-16 2017-06-14 108.927 275,507 +2,517 0.00% 30,010,243
2017-06-13 2017-06-09 109.007 272,990 -755 0.00% 29,757,763
2017-06-09 2017-06-07 109.404 273,745 +2,014 0.00% 29,948,809
2017-06-08 2017-06-06 109.245 271,731 -2,517 0.00% 29,685,291
2017-06-02 2017-05-31 107.577 274,248 -2,518 0.00% 29,502,686
2017-06-01 2017-05-29 107.656 276,766 -3,775 0.00% 29,795,553
2017-05-31 2017-05-26 107.259 280,541 +7,048 0.00% 30,090,509
2017-05-29 2017-05-25 107.497 273,493 -2,517 0.00% 29,399,736
2017-05-26 2017-05-24 107.100 276,010 +2,517 0.00% 29,560,661
2017-05-23 2017-05-19 106.464 273,493 -2,517 0.00% 29,117,256
2017-05-22 2017-05-18 107.100 276,010 +2,517 0.00% 29,560,661
2017-05-19 2017-05-17 110.419 273,493 -3,021 0.00% 30,198,820
2017-05-18 2017-05-16 110.901 276,514 +2,641 0.00% 30,665,725
2017-05-10 2017-05-08 107.365 273,873 +2,489 0.00% 29,404,426
2017-05-09 2017-05-05 106.883 271,384 -1,991 0.00% 29,006,338
2017-05-02 2017-04-27 103.508 273,375 +249 0.00% 28,296,433
2017-04-27 2017-04-25 102.543 273,126 -6,471 0.00% 28,007,268
2017-04-25 2017-04-21 100.133 279,597 -498 0.00% 27,996,747
2017-04-24 2017-04-20 100.052 280,095 +1,742 0.00% 28,024,104
2017-04-21 2017-04-19 99.811 278,353 -746 0.00% 27,782,705
2017-04-20 2017-04-18 100.293 279,099 -2,489 0.00% 27,991,740
2017-04-12 2017-04-10 101.900 281,588 -1,493 0.00% 28,693,956
2017-04-06 2017-04-03 101.981 283,081 +809 0.00% 28,868,842
2017-03-29 2017-03-27 100.856 282,272 +3,235 0.00% 28,468,760
2017-03-28 2017-03-24 101.258 279,037 +3,235 0.00% 28,254,613
2017-03-24 2017-03-22 101.418 275,802 -2,986 0.00% 27,971,374
2017-03-23 2017-03-21 102.383 278,788 -2,489 0.00% 28,543,060
2017-03-20 2017-03-16 103.427 281,277 -1,244 0.00% 29,091,747
2017-03-16 2017-03-14 102.061 282,521 +746 0.00% 28,834,437
2017-03-14 2017-03-10 101.258 281,775 +747 0.00% 28,531,856
2017-03-07 2017-03-03 101.659 281,028 +995 0.00% 28,569,139
2017-03-06 2017-03-02 102.142 280,033 +1,494 0.00% 28,603,013
2017-03-03 2017-03-01 101.097 278,539 +1,493 0.00% 28,159,418
2017-03-02 2017-02-28 100.454 277,046 -249 0.00% 27,830,366
2017-03-01 2017-02-27 101.258 277,295 -2,986 0.00% 28,078,222
2017-02-28 2017-02-24 102.142 280,281 +2,986 0.00% 28,628,345
2017-02-24 2017-02-22 107.884 277,295 +6,222 0.00% 29,915,659
2017-02-23 2017-02-21 108.049 271,073 -1,738 0.00% 29,289,088
2017-02-22 2017-02-20 113.735 272,811 +5,338 0.00% 31,028,291
2017-02-21 2017-02-17 112.582 267,473 +4,126 0.00% 30,112,551
2017-02-20 2017-02-16 112.582 263,347 -7,322 0.00% 29,648,039
2017-02-17 2017-02-15 111.593 270,669 +4,853 0.00% 30,204,669
2017-02-16 2017-02-14 110.439 265,816 +4,368 0.00% 29,356,401
2017-02-14 2017-02-10 110.521 261,448 +486 0.00% 28,895,552
2017-02-13 2017-02-09 109.120 260,962 +728 0.00% 28,476,208
2017-02-10 2017-02-08 109.615 260,234 +6,066 0.00% 28,525,454
2017-02-09 2017-02-07 109.120 254,168 +728 0.00% 27,734,845
2017-02-08 2017-02-06 109.367 253,440 -6,066 0.00% 27,718,069
2017-02-07 2017-02-03 108.461 259,506 +6,066 0.00% 28,146,227
2017-02-02 2017-01-27 110.027 253,440 -728 0.00% 27,885,171
2017-01-17 2017-01-13 105.494 254,168 -485 0.00% 26,813,144
2017-01-13 2017-01-11 105.247 254,653 +1,941 0.00% 26,801,345
2017-01-11 2017-01-09 104.999 252,712 +2,912 0.00% 26,534,578
2017-01-03 2016-12-29 102.115 249,800 -3,154 0.00% 25,508,248
2016-12-19 2016-12-15 105.494 252,954 +2,426 0.00% 26,685,074
2016-12-16 2016-12-14 106.400 250,528 +2,427 0.00% 26,656,272
2016-12-15 2016-12-13 105.329 248,101 +2,427 0.00% 26,132,217
2016-12-14 2016-12-12 106.483 245,674 +242 0.00% 26,160,052
2016-12-13 2016-12-09 108.378 245,432 -1,947 0.00% 26,599,522
2016-12-12 2016-12-08 107.719 247,379 -4,853 0.00% 26,647,429
2016-12-09 2016-12-07 107.966 252,232 +2,185 0.00% 27,232,554
2016-12-08 2016-12-06 104.505 250,047 -1,942 0.00% 26,131,106
2016-12-07 2016-12-05 101.043 251,989 +728 0.00% 25,461,791
2016-12-06 2016-12-02 100.796 251,261 +532 0.00% 25,326,107
2016-11-16 2016-11-14 99.972 250,729 -485 0.00% 25,065,840
2016-11-15 2016-11-11 100.796 251,214 -2,427 0.00% 25,321,369
2016-11-14 2016-11-10 98.900 253,641 -9,706 0.00% 25,085,202
2016-11-11 2016-11-09 95.604 263,347 +1,213 0.00% 25,176,958
2016-11-10 2016-11-08 97.417 262,134 -243 0.00% 25,536,285
2016-10-31 2016-10-27 96.758 262,377 +728 0.00% 25,386,963
2016-10-25 2016-10-20 96.922 261,649 -6,066 0.00% 25,359,652
2016-10-24 2016-10-19 98.630 267,715 +1,456 0.00% 26,404,703
2016-10-20 2016-10-18 98.546 266,259 +2,778 0.00% 26,238,861
2016-10-19 2016-10-17 96.960 263,481 +2,635 0.00% 25,547,017
2016-10-14 2016-10-12 98.045 260,846 -2,742 0.00% 25,574,724
2016-10-12 2016-10-07 98.463 263,588 -1,676 0.00% 25,953,631
2016-10-11 2016-10-06 99.131 265,264 -1,198 0.00% 26,295,880
2016-10-07 2016-10-05 98.546 266,462 +1,677 0.00% 26,258,866
2016-10-06 2016-10-04 98.129 264,785 +1,197 0.00% 25,983,038
2016-10-04 2016-09-30 95.456 263,588 +1,197 0.00% 25,161,153
2016-09-30 2016-09-28 97.127 262,391 -3,541 0.00% 25,485,158
2016-09-28 2016-09-26 95.790 265,932 +2,522 0.00% 25,473,739
2016-09-26 2016-09-22 97.795 263,410 +3,832 0.00% 25,760,117
2016-09-14 2016-09-12 97.294 259,578 +718 0.00% 25,255,297
2016-09-12 2016-09-08 99.047 258,860 +2,155 0.00% 25,639,427
2016-09-09 2016-09-07 98.630 256,705 -718 0.00% 25,318,788
2016-09-07 2016-09-05 100.133 257,423 -240 0.00% 25,776,575
2016-09-06 2016-09-02 98.546 257,663 +7,185 0.00% 25,391,757
2016-09-05 2016-09-01 98.713 250,478 +2,455 0.00% 24,725,538
2016-09-02 2016-08-31 96.041 248,023 -6,466 0.00% 23,820,369
2016-08-25 2016-08-23 92.199 254,489 -1,198 0.00% 23,463,715
2016-08-19 2016-08-17 91.197 255,687 -11,974 0.00% 23,317,928
2016-08-17 2016-08-15 91.114 267,661 -1,927 0.00% 24,387,570
2016-08-16 2016-08-12 91.197 269,588 +1,198 0.00% 24,585,660
2016-08-15 2016-08-11 90.696 268,390 -4,311 0.00% 24,341,920
2016-08-12 2016-08-10 92.762 272,701 +6,227 0.00% 25,296,307
2016-08-11 2016-08-09 92.084 266,474 +4,956 0.00% 24,538,085
2016-08-10 2016-08-08 92.338 261,518 +5,902 0.00% 24,148,177
2016-08-09 2016-08-05 90.644 255,616 -2,361 0.00% 23,170,110
2016-08-08 2016-08-04 89.797 257,977 -4,249 0.00% 23,165,577
2016-08-05 2016-08-03 87.425 262,226 -51,231 0.00% 22,925,126
2016-08-04 2016-08-01 86.070 313,457 -669 0.00% 26,979,131
2016-08-03 2016-07-29 85.646 314,126 -472 0.00% 26,903,657
2016-07-29 2016-07-27 85.731 314,598 -709 0.00% 26,970,733
2016-07-28 2016-07-26 85.138 315,307 -708 0.00% 26,844,539
2016-07-27 2016-07-25 85.138 316,015 +708 0.00% 26,904,816
2016-07-26 2016-07-22 85.307 315,307 -236 0.00% 26,897,961
2016-07-25 2016-07-21 85.477 315,543 +472 0.00% 26,971,555
2016-07-21 2016-07-19 83.867 315,071 -1,180 0.00% 26,424,082
2016-07-19 2016-07-15 84.036 316,251 +708 0.00% 26,576,627
2016-07-18 2016-07-14 83.528 315,543 +4,014 0.00% 26,356,743
2016-07-15 2016-07-13 82.427 311,529 -2,361 0.00% 25,678,379
2016-07-14 2016-07-12 82.003 313,890 -472 0.00% 25,740,034
2016-07-08 2016-07-06 79.293 314,362 +944 0.00% 24,926,550
2016-07-07 2016-07-05 80.224 313,418 +944 0.00% 25,143,758
2016-07-06 2016-07-04 81.580 312,474 +35 0.00% 25,491,562
2016-07-05 2016-06-30 80.224 312,439 +1,180 0.00% 25,065,218
2016-07-04 2016-06-29 79.547 311,259 +944 0.00% 24,759,609
2016-06-28 2016-06-24 80.394 310,315 +8,264 0.00% 24,947,398
2016-06-22 2016-06-20 83.613 302,051 -3,542 0.00% 25,255,368
2016-06-21 2016-06-17 80.817 305,593 +472 0.00% 24,697,219
2016-06-20 2016-06-16 78.615 305,121 +5,194 0.00% 23,987,023
2016-06-15 2016-06-13 81.156 299,927 +236 0.00% 24,340,940
2016-06-03 2016-06-01 85.307 299,691 +945 0.00% 25,565,803
2016-05-30 2016-05-26 86.154 298,746 -708 0.00% 25,738,268
2016-05-27 2016-05-25 85.307 299,454 -3,916 0.00% 25,545,586
2016-05-26 2016-05-24 82.173 303,370 -5,902 0.00% 24,928,758
2016-05-24 2016-05-20 82.512 309,272 +12,512 0.00% 25,518,541
2016-05-20 2016-05-18 83.508 296,760 +237 0.00% 24,781,978
2016-05-19 2016-05-17 84.714 296,523 +5,439 0.00% 25,119,579
2016-05-18 2016-05-16 82.561 291,084 +233 0.00% 24,032,326
2016-05-11 2016-05-09 83.336 290,851 +232 0.00% 24,238,447
2016-05-10 2016-05-06 83.250 290,619 +697 0.00% 24,194,093
2016-05-06 2016-05-04 86.349 289,922 +464 0.00% 25,034,618
2016-05-05 2016-05-03 88.674 289,458 +233 0.00% 25,667,386
2016-05-04 2016-04-29 89.191 289,225 +4,646 0.00% 25,796,124
2016-05-03 2016-04-28 89.879 284,579 -8,131 0.00% 25,577,743
2016-04-29 2016-04-27 90.654 292,710 -5,343 0.00% 26,535,349
2016-04-28 2016-04-26 89.965 298,053 -3,485 0.00% 26,814,435
2016-04-25 2016-04-21 91.085 301,538 -697 0.00% 27,465,441
2016-04-22 2016-04-20 87.210 302,235 +2,323 0.00% 26,358,037
2016-04-21 2016-04-19 87.383 299,912 +1,627 0.00% 26,207,087
2016-04-20 2016-04-18 84.283 298,285 +5,295 0.00% 25,140,446
2016-04-19 2016-04-15 84.886 292,990 -11,615 0.00% 24,870,733
2016-04-18 2016-04-14 84.369 304,605 -3,253 0.00% 25,699,340
2016-04-15 2016-04-13 82.734 307,858 +20,908 0.00% 25,470,220
2016-04-12 2016-04-08 79.204 286,950 -697 0.00% 22,727,566
2016-04-08 2016-04-06 79.118 287,647 +2,556 0.00% 22,758,007
2016-04-07 2016-04-05 80.495 285,091 +2,788 0.00% 22,948,483
2016-04-06 2016-04-01 82.561 282,303 +1,858 0.00% 23,307,354
2016-04-01 2016-03-30 84.455 280,445 +1,162 0.00% 23,685,119
2016-03-18 2016-03-16 85.833 279,283 -1,162 0.00% 23,971,683
2016-03-14 2016-03-10 86.436 280,445 -1,394 0.00% 24,240,428
2016-03-08 2016-03-04 86.522 281,839 +11,616 0.00% 24,385,183
2016-03-07 2016-03-03 85.489 270,223 +464 0.00% 23,100,981
2016-03-04 2016-03-02 90.538 269,759 -1,161 0.00% 24,423,436
2016-03-03 2016-03-01 89.026 270,920 +9,119 0.00% 24,118,938
2016-03-02 2016-02-29 88.315 261,801 +674 0.00% 23,120,839
2016-02-29 2016-02-25 84.935 261,127 +225 0.00% 22,178,808
2016-02-26 2016-02-24 86.625 260,902 -450 0.00% 22,600,571
2016-02-25 2016-02-23 87.425 261,352 +2,924 0.00% 22,848,747
2016-02-24 2016-02-22 87.425 258,428 +1,574 0.00% 22,593,116
2016-02-17 2016-02-15 89.382 256,854 -225 0.00% 22,958,073
2016-02-16 2016-02-12 85.558 257,079 +1,574 0.00% 21,995,038
2016-02-15 2016-02-11 88.048 255,505 +2,024 0.00% 22,496,639
2016-02-02 2016-01-29 96.941 253,481 -1,124 0.00% 24,572,817
2016-02-01 2016-01-28 94.896 254,605 +225 0.00% 24,160,971
2016-01-28 2016-01-26 92.139 254,380 +225 0.00% 23,438,281
2016-01-25 2016-01-21 92.317 254,155 +674 0.00% 23,462,758
2016-01-22 2016-01-20 94.540 253,481 +20,464 0.00% 23,964,133
2016-01-21 2016-01-19 96.853 233,017 +20,464 0.00% 22,568,283
2016-01-18 2016-01-14 100.143 212,553 +900 0.00% 21,285,736
2016-01-13 2016-01-11 100.232 211,653 +899 0.00% 21,214,431
2016-01-12 2016-01-08 102.100 210,754 +3,373 0.00% 21,517,943
2016-01-11 2016-01-07 101.922 207,381 +2,699 0.00% 21,136,673
2015-12-30 2015-12-28 109.837 204,682 +5,622 0.00% 22,481,726
2015-12-29 2015-12-24 110.549 199,060 -225 0.00% 22,005,851
2015-12-21 2015-12-17 109.926 199,285 -4,498 0.00% 21,906,658
2015-12-17 2015-12-15 104.768 203,783 +225 0.00% 21,349,922
2015-12-16 2015-12-14 105.746 203,558 +1,574 0.00% 21,525,491
2015-12-14 2015-12-10 107.347 201,984 -143 0.00% 21,682,396
2015-12-08 2015-12-04 109.393 202,127 +4,497 0.00% 22,111,209
2015-12-03 2015-12-01 111.438 197,630 +898 0.00% 22,023,533
2015-12-01 2015-11-27 110.282 196,732 -11,244 0.00% 21,696,003
2015-11-26 2015-11-24 110.994 207,976 +900 0.00% 23,083,988
2015-11-24 2015-11-20 111.972 207,076 -5,847 0.00% 23,186,678
2015-11-23 2015-11-19 110.371 212,923 -2,923 0.00% 23,500,516
2015-11-18 2015-11-16 107.436 215,846 +899 0.00% 23,189,639
2015-11-12 2015-11-10 110.104 214,947 -4,497 0.00% 23,666,557
2015-11-11 2015-11-09 110.015 219,444 -4,048 0.00% 24,142,178
2015-10-27 2015-10-23 108.681 223,492 +450 0.00% 24,289,369
2015-10-23 2015-10-20 112.211 223,042 +10,344 0.00% 25,027,876
2015-10-22 2015-10-19 112.662 212,698 +2,646 0.00% 23,962,935
2015-10-19 2015-10-15 112.031 210,052 -444 0.00% 23,532,415
2015-10-13 2015-10-09 112.842 210,496 -10,216 0.00% 23,752,768
2015-10-12 2015-10-08 112.211 220,712 -6,440 0.00% 24,766,423
2015-10-08 2015-10-06 109.059 227,152 +3,331 0.00% 24,773,080
2015-10-02 2015-09-29 102.755 223,821 +667 0.00% 22,998,832
2015-09-25 2015-09-23 106.268 223,154 +8,883 0.00% 23,714,064
2015-09-22 2015-09-18 108.519 214,271 +7,773 0.00% 23,252,505
2015-09-18 2015-09-16 110.410 206,498 -5,108 0.00% 22,799,516
2015-09-17 2015-09-15 108.249 211,606 -222 0.00% 22,906,131
2015-09-15 2015-09-11 108.879 211,828 +6,218 0.00% 23,063,699
2015-09-14 2015-09-10 109.510 205,610 +5,774 0.00% 22,516,304
2015-09-10 2015-09-08 108.249 199,836 -13,325 0.00% 21,632,041
2015-09-09 2015-09-07 104.827 213,161 +222 0.00% 22,344,983
2015-09-08 2015-09-04 106.988 212,939 +222 0.00% 22,781,953
2015-09-07 2015-09-02 106.988 212,717 +2,887 0.00% 22,758,202
2015-09-04 2015-09-01 108.969 209,830 +11,104 0.00% 22,865,055
2015-09-02 2015-08-31 110.410 198,726 +3,110 0.00% 21,941,407
2015-08-31 2015-08-27 110.681 195,616 +666 0.00% 21,650,880
2015-08-27 2015-08-25 111.131 194,950 +1,110 0.00% 21,664,951
2015-08-26 2015-08-24 111.851 193,840 +222 0.00% 21,681,249
2015-08-25 2015-08-21 116.894 193,618 +444 0.00% 22,632,875
2015-08-21 2015-08-19 119.596 193,174 -5,552 0.00% 23,102,876
2015-08-20 2015-08-18 120.857 198,726 +445 0.00% 24,017,429
2015-08-19 2015-08-17 121.848 198,281 -9 0.00% 24,160,071
2015-08-14 2015-08-12 125.061 198,290 +2,221 0.00% 24,798,258
2015-08-13 2015-08-11 127.702 196,069 +2,213 0.00% 25,038,411
2015-08-12 2015-08-10 127.338 193,856 -2,196 0.00% 24,685,177
2015-08-06 2015-08-04 127.429 196,052 +8,821 0.00% 24,982,668
2015-08-05 2015-08-03 129.433 187,231 -14,272 0.00% 24,233,808
2015-07-30 2015-07-28 125.425 201,503 +219 0.00% 25,273,494
2015-07-29 2015-07-27 123.421 201,284 +1,098 0.00% 24,842,676
2015-07-20 2015-07-16 127.338 200,186 +878 0.00% 25,491,224
2015-07-16 2015-07-14 124.878 199,308 -658 0.00% 24,889,261
2015-07-15 2015-07-13 125.789 199,966 +5,489 0.00% 25,153,572
2015-07-13 2015-07-09 123.421 194,477 -659 0.00% 24,002,549
2015-07-10 2015-07-08 119.778 195,136 -3,513 0.00% 23,372,920
2015-07-08 2015-07-06 123.694 198,649 -2,270 0.00% 24,571,744
2015-07-07 2015-07-03 126.700 200,919 +439 0.00% 25,456,457
2015-07-06 2015-07-02 126.700 200,480 -878 0.00% 25,400,836
2015-07-03 2015-06-30 127.793 201,358 -220 0.00% 25,732,168
2015-07-02 2015-06-29 127.975 201,578 +659 0.00% 25,797,004
2015-06-29 2015-06-25 133.076 200,919 +4,391 0.00% 26,737,515
2015-06-26 2015-06-24 134.169 196,528 +9,003 0.00% 26,367,989
2015-06-25 2015-06-23 134.260 187,525 -8,783 0.00% 25,177,145
2015-06-24 2015-06-22 133.805 196,308 -6,587 0.00% 26,266,948
2015-06-19 2015-06-17 130.981 202,895 +6,587 0.00% 26,575,415
2015-06-18 2015-06-16 131.072 196,308 -4,172 0.00% 25,730,523
2015-06-09 2015-06-05 133.167 200,480 +9,442 0.00% 26,697,356
2015-06-08 2015-06-04 134.351 191,038 +3,732 0.00% 25,666,202
2015-06-05 2015-06-03 134.625 187,306 +13,175 0.00% 25,215,985
2015-06-04 2015-06-02 133.987 174,131 -14,273 0.00% 23,331,281
2015-06-02 2015-05-29 135.080 188,404 +1,098 0.00% 25,449,608
2015-06-01 2015-05-28 133.805 187,306 +440 0.00% 25,062,438
2015-05-29 2015-05-27 135.080 186,866 +4,611 0.00% 25,241,855
2015-05-28 2015-05-26 135.900 182,255 +5,928 0.00% 24,768,408
2015-05-27 2015-05-22 136.902 176,327 +439 0.00% 24,139,464
2015-05-22 2015-05-20 137.327 175,888 +878 0.00% 24,154,155
2015-05-21 2015-05-19 137.419 175,010 +1,819 0.00% 24,049,691
2015-05-12 2015-05-08 140.917 173,191 -1,086 0.00% 24,405,479
2015-05-11 2015-05-07 137.603 174,277 -1,521 0.00% 23,981,044
2015-05-08 2015-05-06 137.051 175,798 +1,738 0.00% 24,093,254
2015-05-07 2015-05-05 137.787 174,060 -434 0.00% 23,983,226
2015-05-06 2015-05-04 139.168 174,494 +217 0.00% 24,283,938
2015-05-05 2015-04-30 141.653 174,277 +869 0.00% 24,686,841
2015-04-30 2015-04-28 140.640 173,408 +610 0.00% 24,388,175
2015-04-29 2015-04-27 140.732 172,798 +435 0.00% 24,318,289
2015-04-28 2015-04-24 135.854 172,363 -13,567 0.00% 23,416,244
2015-04-27 2015-04-23 130.332 185,930 +8,692 0.00% 24,232,574
2015-04-22 2015-04-20 129.687 177,238 -3,912 0.00% 22,985,537
2015-04-21 2015-04-17 129.871 181,150 +3,477 0.00% 23,526,221
2015-04-20 2015-04-16 129.595 177,673 +4,129 0.00% 23,025,598
2015-04-17 2015-04-15 130.332 173,544 +217 0.00% 22,618,285
2015-04-16 2015-04-14 130.056 173,327 -7,171 0.00% 22,542,143
2015-04-15 2015-04-13 129.227 180,498 +1,739 0.00% 23,325,251
2015-04-14 2015-04-10 127.386 178,759 +140 0.00% 22,771,458
2015-04-13 2015-04-09 126.190 178,619 +1,955 0.00% 22,539,897
2015-04-10 2015-04-08 125.638 176,664 -3,911 0.00% 22,195,633
2015-04-02 2015-03-31 122.692 180,575 -2,173 0.00% 22,155,145
2015-04-01 2015-03-30 123.244 182,748 +869 0.00% 22,522,678
2015-03-30 2015-03-26 123.981 181,879 +1,304 0.00% 22,549,503
2015-03-23 2015-03-19 122.600 180,575 -1,086 0.00% 22,138,524
2015-03-18 2015-03-16 119.011 181,661 +217 0.00% 21,619,570
2015-03-17 2015-03-13 119.655 181,444 -1,086 0.00% 21,710,648
2015-03-16 2015-03-12 120.667 182,530 +5,432 0.00% 22,025,398
2015-03-13 2015-03-11 121.404 177,098 +652 0.00% 21,500,337
2015-03-12 2015-03-10 123.521 176,446 +652 0.00% 21,794,713
2015-03-11 2015-03-09 122.600 175,794 +1,086 0.00% 21,552,373
2015-03-10 2015-03-06 124.809 174,708 -869 0.00% 21,805,161
2015-03-09 2015-03-05 124.993 175,577 +2,607 0.00% 21,945,942
2015-03-05 2015-03-03 131.315 172,970 +3,841 0.00% 22,713,527
2015-03-04 2015-03-02 130.938 169,129 +850 0.00% 22,145,465
2015-03-03 2015-02-27 131.409 168,279 +1,063 0.00% 22,113,370
2015-03-02 2015-02-26 131.597 167,216 +425 0.00% 22,005,163
2015-02-27 2015-02-25 131.880 166,791 -213 0.00% 21,996,336
2015-02-26 2015-02-24 130.750 167,004 +850 0.00% 21,835,780
2015-02-25 2015-02-23 135.551 166,154 -213 0.00% 22,522,308
2015-02-13 2015-02-11 132.256 166,367 +425 0.00% 22,003,061
2015-02-06 2015-02-04 136.304 165,942 -5,311 0.00% 22,618,535
2015-02-02 2015-01-29 136.116 171,253 +5,311 0.00% 23,310,204
2015-01-28 2015-01-26 136.680 165,942 +10,624 0.00% 22,681,017
2015-01-23 2015-01-21 132.915 155,318 -213 0.00% 20,644,106
2015-01-21 2015-01-19 131.691 155,531 +213 0.00% 20,482,090
2015-01-16 2015-01-14 133.386 155,318 +2,974 0.00% 20,717,208
2015-01-15 2015-01-13 134.233 152,344 +2,550 0.00% 20,449,584
2015-01-13 2015-01-09 133.856 149,794 -4,250 0.00% 20,050,888
2015-01-12 2015-01-08 134.045 154,044 +5,525 0.00% 20,648,779
2015-01-09 2015-01-07 133.668 148,519 -212 0.00% 19,852,260
2015-01-07 2015-01-05 137.245 148,731 +2,337 0.00% 20,412,614
2015-01-06 2015-01-02 139.316 146,394 +3,824 0.00% 20,395,041
2014-12-29 2014-12-22 139.504 142,570 -440 0.00% 19,889,137
2014-12-23 2014-12-19 138.187 143,010 +850 0.00% 19,762,053
2014-12-19 2014-12-17 136.586 142,160 +212 0.00% 19,417,102
2014-12-18 2014-12-16 136.680 141,948 +850 0.00% 19,401,508
2014-12-17 2014-12-15 139.504 141,098 +425 0.00% 19,683,787
2014-12-15 2014-12-11 142.705 140,673 +1,487 0.00% 20,074,722
2014-12-11 2014-12-09 144.211 139,186 -7,436 0.00% 20,072,151
2014-12-10 2014-12-08 145.623 146,622 +374 0.00% 21,351,532
2014-12-04 2014-12-02 143.834 146,248 +7,437 0.00% 21,035,502
2014-12-03 2014-12-01 143.270 138,811 +637 0.00% 19,887,405
2014-12-02 2014-11-28 145.058 138,174 -212 0.00% 20,043,269
2014-11-27 2014-11-25 145.058 138,386 +425 0.00% 20,074,022
2014-11-25 2014-11-21 144.023 137,961 +1,062 0.00% 19,869,519
2014-11-21 2014-11-19 145.058 136,899 +425 0.00% 19,858,320
2014-11-19 2014-11-17 146.000 136,474 +212 0.00% 19,925,137
2014-11-12 2014-11-10 147.035 136,262 +425 0.00% 20,035,278
2014-10-30 2014-10-28 148.447 135,837 +638 0.00% 20,164,589
2014-10-29 2014-10-27 147.411 135,199 -425 0.00% 19,929,887
2014-10-23 2014-10-21 147.838 135,624 +1,341 0.00% 20,050,440
2014-10-20 2014-10-16 147.648 134,283 +1,052 0.00% 19,826,656
2014-10-14 2014-10-10 149.074 133,231 +631 0.00% 19,861,330
2014-10-13 2014-10-09 151.736 132,600 +1,052 0.00% 20,120,250
2014-10-10 2014-10-08 150.500 131,548 +631 0.00% 19,798,037
2014-10-09 2014-10-07 150.310 130,917 +1,181 0.00% 19,678,178
2014-10-08 2014-10-06 150.405 129,736 -421 0.00% 19,512,996
2014-10-06 2014-09-30 151.261 130,157 +842 0.00% 19,687,686
2014-09-30 2014-09-26 156.205 129,315 -1,683 0.00% 20,199,631
2014-09-23 2014-09-19 160.103 130,998 -1,052 0.00% 20,973,153
2014-09-22 2014-09-18 157.441 132,050 -421 0.00% 20,790,058
2014-09-08 2014-09-04 158.392 132,471 -631 0.00% 20,982,285
2014-09-03 2014-09-01 158.962 133,102 -1,052 0.00% 21,158,157
2014-09-01 2014-08-28 158.201 134,154 -631 0.00% 21,223,349
2014-08-20 2014-08-18 160.258 134,785 +1,250 0.00% 21,600,340
2014-08-19 2014-08-15 161.025 133,535 -209 0.00% 21,502,532
2014-08-18 2014-08-14 159.010 133,744 -1,042 0.00% 21,266,664
2014-08-15 2014-08-13 158.530 134,786 -1,875 0.00% 21,367,680
2014-08-14 2014-08-12 157.091 136,661 +2,084 0.00% 21,468,209
2014-08-12 2014-08-08 157.283 134,577 -209 0.00% 21,166,660
2014-08-08 2014-08-06 159.874 134,786 -3,098 0.00% 21,548,762
2014-08-07 2014-08-05 160.354 137,884 +5,836 0.00% 22,110,210
2014-08-06 2014-08-04 157.475 132,048 -237 0.00% 20,794,235
2014-08-04 2014-07-31 160.258 132,285 -2,084 0.00% 21,199,695
2014-08-01 2014-07-30 160.450 134,369 +1,667 0.00% 21,559,461
2014-07-30 2014-07-28 157.859 132,702 -1,042 0.00% 20,948,162
2014-07-24 2014-07-22 153.732 133,744 -208 0.00% 20,560,770
2014-07-23 2014-07-21 151.813 133,952 +21 0.00% 20,335,658
2014-07-16 2014-07-14 151.909 133,931 +417 0.00% 20,345,322
2014-07-15 2014-07-11 150.853 133,514 +209 0.00% 20,141,040
2014-07-14 2014-07-10 151.429 133,305 +208 0.00% 20,186,266
2014-07-10 2014-07-08 153.444 133,097 +349 0.00% 20,422,988
2014-06-26 2014-06-24 153.444 132,748 +1,042 0.00% 20,369,436
2014-06-13 2014-06-11 155.268 131,706 +1,042 0.00% 20,449,685
2014-06-06 2014-06-04 155.843 130,664 +1 0.00% 20,363,129
2014-06-03 2014-05-29 156.611 130,663 -417 0.00% 20,463,284
2014-05-29 2014-05-27 156.035 131,080 -625 0.00% 20,453,118
2014-05-21 2014-05-19 158.873 131,705 +1,483 0.00% 20,924,303
2014-05-20 2014-05-16 157.613 130,222 -1,445 0.00% 20,524,699
2014-05-09 2014-05-07 151.898 131,667 +619 0.00% 19,999,903
2014-05-08 2014-05-05 151.607 131,048 +1,033 0.00% 19,867,793
2014-04-30 2014-04-28 152.479 130,015 +466 0.00% 19,824,538
2014-04-22 2014-04-16 155.579 129,549 -95 0.00% 20,155,078
2014-04-17 2014-04-15 154.707 129,644 +95 0.00% 20,056,827
2014-04-15 2014-04-11 156.548 129,549 -207 0.00% 20,280,577
2014-04-10 2014-04-08 152.479 129,756 -826 0.00% 19,785,046
2014-04-08 2014-04-04 153.351 130,582 +620 0.00% 20,024,843
2014-04-01 2014-03-28 152.188 129,962 +4,542 0.00% 19,778,687
2014-03-31 2014-03-27 151.607 125,420 -1,222 0.00% 19,014,549
2014-03-26 2014-03-24 150.445 126,642 -586 0.00% 19,052,594
2014-03-25 2014-03-21 148.313 127,228 -8,259 0.00% 18,869,604
2014-03-24 2014-03-20 147.151 135,487 -9,703 0.00% 19,937,022
2014-03-21 2014-03-19 148.798 145,190 +1,239 0.00% 21,603,932
2014-03-20 2014-03-18 149.476 143,951 +2,684 0.00% 21,517,187
2014-03-19 2014-03-17 150.154 141,267 +1,034 0.00% 21,211,789
2014-03-18 2014-03-14 150.541 140,233 +1,247 0.00% 21,110,870
2014-03-17 2014-03-13 151.123 138,986 +12,010 0.00% 21,003,929
2014-03-14 2014-03-12 152.285 126,976 +2,420 0.00% 19,336,554
2014-03-13 2014-03-11 158.583 124,556 +1,282 0.00% 19,752,456
2014-03-12 2014-03-10 158.780 123,274 +2,260 0.00% 19,573,483
2014-03-10 2014-03-06 160.754 121,014 +1,515 0.00% 19,453,479
2014-02-27 2014-02-25 161.149 119,499 +203 0.00% 19,257,106
2014-02-25 2014-02-21 166.478 119,296 -203 0.00% 19,860,105
2014-02-21 2014-02-19 167.464 119,499 +7,702 0.00% 20,011,824
2014-02-18 2014-02-14 162.037 111,797 -1,014 0.00% 18,115,231
2014-02-12 2014-02-10 156.313 112,811 +203 0.00% 17,633,852
2014-02-11 2014-02-07 156.511 112,608 +405 0.00% 17,624,346
2014-02-06 2014-02-04 156.215 112,203 +1,216 0.00% 17,527,741
2014-01-29 2014-01-27 162.037 110,987 +406 0.00% 17,983,981
2014-01-24 2014-01-22 169.734 110,581 -406 0.00% 18,769,363
2014-01-22 2014-01-20 169.241 110,987 -405 0.00% 18,783,512
2014-01-20 2014-01-16 169.833 111,392 -405 0.00% 18,918,010
2014-01-15 2014-01-13 169.734 111,797 -406 0.00% 18,975,759
2014-01-10 2014-01-08 168.550 112,203 -1,418 0.00% 18,911,802
2014-01-03 2013-12-31 166.083 113,621 -203 0.00% 18,870,495
2013-12-23 2013-12-19 161.938 113,824 +405 0.00% 18,432,447
2013-12-17 2013-12-13 163.024 113,419 +406 0.00% 18,489,979
2013-12-16 2013-12-12 162.925 113,013 +202 0.00% 18,412,639
2013-12-13 2013-12-11 163.418 112,811 +406 0.00% 18,435,391
2013-12-11 2013-12-09 166.181 112,405 +223 0.00% 18,679,631
2013-12-09 2013-12-05 166.181 112,182 +811 0.00% 18,642,572
2013-12-06 2013-12-04 168.550 111,371 +202 0.00% 18,771,568
2013-12-02 2013-11-28 171.017 111,169 +203 0.00% 19,011,782
2013-11-29 2013-11-27 171.708 110,966 -405 0.00% 19,053,719
2013-11-22 2013-11-20 171.116 111,371 -3,051 0.00% 19,057,318
2013-11-21 2013-11-19 170.721 114,422 +203 0.00% 19,534,226
2013-11-18 2013-11-14 167.958 114,219 -608 0.00% 19,183,970
2013-11-13 2013-11-11 171.214 114,827 -2,027 0.00% 19,660,025
2013-10-23 2013-10-21 169.395 116,854 +1,060 0.00% 19,794,486
2013-10-09 2013-10-07 166.806 115,794 +1,268 0.00% 19,315,110
2013-10-07 2013-10-03 168.001 114,526 -200 0.00% 19,240,462
2013-10-03 2013-09-30 168.001 114,726 -201 0.00% 19,274,062
2013-09-25 2013-09-23 171.885 114,927 +1,004 0.00% 19,754,188
2013-09-10 2013-09-06 171.984 113,923 -603 0.00% 19,592,961
2013-08-30 2013-08-28 163.320 114,526 +1,005 0.00% 18,704,421
2013-08-23 2013-08-21 166.407 113,521 +200 0.00% 18,890,740
2013-08-21 2013-08-19 172.670 113,321 +640 0.00% 19,567,109
2013-08-20 2013-08-16 173.172 112,681 +398 0.00% 19,513,226
2013-08-15 2013-08-12 172.368 112,283 -398 0.00% 19,354,022
2013-08-09 2013-08-07 169.052 112,681 -4,576 0.00% 19,048,895
2013-08-08 2013-08-06 171.062 117,257 +5,571 0.00% 20,058,176
2013-08-07 2013-08-05 180.007 111,686 -199 0.00% 20,104,229
2013-07-25 2013-07-23 176.690 111,885 -199 0.00% 19,768,961
2013-07-24 2013-07-22 175.182 112,084 -199 0.00% 19,635,145
2013-07-12 2013-07-10 168.348 112,283 -6,964 0.00% 18,902,616
2013-07-11 2013-07-09 168.649 119,247 +221 0.00% 20,110,947
2013-07-10 2013-07-08 166.539 119,026 +6,965 0.00% 19,822,455
2013-07-09 2013-07-05 167.343 112,061 -398 0.00% 18,752,615
2013-06-26 2013-06-24 159.302 112,459 -995 0.00% 17,914,990
2013-06-25 2013-06-21 162.117 113,454 -597 0.00% 18,392,776
2013-06-24 2013-06-20 163.825 114,051 +587 0.00% 18,684,428
2013-06-21 2013-06-19 168.348 113,464 -398 0.00% 19,101,435
2013-06-19 2013-06-17 168.549 113,862 +796 0.00% 19,191,325
2013-06-14 2013-06-11 168.046 113,066 +597 0.00% 19,000,341
2013-06-06 2013-06-04 173.876 112,469 +17,312 0.00% 19,555,640
2013-05-31 2013-05-29 172.368 95,157 +199 0.00% 16,402,044
2013-05-29 2013-05-27 174.077 94,958 +199 0.00% 16,529,988
2013-05-23 2013-05-21 183.288 94,759 -4,378 0.00% 17,368,152
2013-05-22 2013-05-20 182.983 99,137 +654 0.00% 18,140,435
2013-05-21 2013-05-16 180.044 98,483 -7,103 0.00% 17,731,233
2013-05-16 2013-05-14 178.320 105,586 +11,048 0.00% 18,828,117
2013-05-15 2013-05-13 177.509 94,538 -592 0.00% 16,781,364
2013-05-13 2013-05-09 178.320 95,130 -197 0.00% 16,963,601
2013-05-10 2013-05-08 177.813 95,327 -702 0.00% 16,950,411
2013-05-08 2013-05-06 174.468 96,029 +507 0.00% 16,753,980
2013-04-30 2013-04-26 169.095 95,522 -2,170 0.00% 16,152,292
2013-04-29 2013-04-25 167.878 97,692 +308 0.00% 16,400,385
2013-04-19 2013-04-17 162.100 97,384 -197 0.00% 15,785,952
2013-04-10 2013-04-08 164.736 97,581 -19,729 0.00% 16,075,087
2013-04-09 2013-04-05 164.939 117,310 -395 0.00% 19,348,945
2013-04-08 2013-04-03 168.183 117,705 +19,729 0.00% 19,795,934
2013-03-20 2013-03-18 173.486 97,976 +1,621 0.00% 16,997,473
2013-03-19 2013-03-15 177.506 96,355 -517 0.00% 17,103,616
2013-03-12 2013-03-08 175.135 96,872 -2,522 0.00% 16,965,715
2013-02-26 2013-02-22 175.135 99,394 +194 0.00% 17,407,407
2013-02-22 2013-02-20 178.331 99,200 -194 0.00% 17,690,427
2013-02-08 2013-02-06 178.125 99,394 +194 0.00% 17,704,532
2013-02-07 2013-02-05 176.166 99,200 +388 0.00% 17,475,687
2013-02-04 2013-01-31 182.042 98,812 -582 0.00% 17,987,919
2013-01-22 2013-01-18 175.857 99,394 -194 0.00% 17,479,127
2013-01-21 2013-01-17 175.135 99,588 -4,851 0.00% 17,441,383
2013-01-16 2013-01-14 174.517 104,439 +776 0.00% 18,226,371
2013-01-15 2013-01-11 172.868 103,663 -2,134 0.00% 17,919,974
2013-01-14 2013-01-10 171.424 105,797 -970 0.00% 18,136,193
2013-01-07 2013-01-03 171.734 106,767 -194 0.00% 18,335,492
2013-01-03 2012-12-31 167.610 106,961 +194 0.00% 17,927,781
2012-12-28 2012-12-24 168.229 106,767 +194 0.00% 17,961,298
2012-12-27 2012-12-20 168.332 106,573 -388 0.00% 17,939,648
2012-12-18 2012-12-14 166.477 106,961 +194 0.00% 17,806,498
2012-12-17 2012-12-13 165.446 106,767 -970 0.00% 17,664,145
2012-12-12 2012-12-10 163.796 107,737 +198 0.00% 17,646,936
2012-12-07 2012-12-05 164.930 107,539 -1,552 0.00% 17,736,442
2012-11-26 2012-11-22 157.818 109,091 -582 0.00% 17,216,491
2012-11-16 2012-11-14 153.591 109,673 -970 0.00% 16,844,826
2012-11-07 2012-11-05 160.292 110,643 +388 0.00% 17,735,150
2012-11-02 2012-10-31 157.508 110,255 -194 0.00% 17,366,095
2012-10-26 2012-10-24 156.375 110,449 +388 0.00% 17,271,414
2012-10-24 2012-10-19 159.270 110,061 +1,003 0.00% 17,529,401
2012-10-22 2012-10-18 159.062 109,058 -384 0.00% 17,346,963
2012-10-19 2012-10-17 159.270 109,442 +384 0.00% 17,430,813
2012-10-16 2012-10-12 154.380 109,058 -8 0.00% 16,836,425
2012-10-11 2012-10-09 154.172 109,066 -384 0.00% 16,814,967
2012-10-09 2012-10-05 154.693 109,450 -577 0.00% 16,931,100
2012-10-04 2012-09-28 151.780 110,027 +183 0.00% 16,699,867
2012-09-28 2012-09-26 151.260 109,844 -4,807 0.00% 16,614,956
2012-09-24 2012-09-20 152.924 114,651 -618 0.00% 17,532,895
2012-09-17 2012-09-13 146.994 115,269 -385 0.00% 16,943,890
2012-09-13 2012-09-11 145.226 115,654 +385 0.00% 16,795,948
2012-08-28 2012-08-24 142.105 115,269 -961 0.00% 16,380,293
2012-08-21 2012-08-17 143.769 116,230 -385 0.00% 16,710,318
2012-08-20 2012-08-16 141.793 116,615 +385 0.00% 16,535,172
2012-08-16 2012-08-14 146.068 116,230 -193 0.00% 16,977,494
2012-08-15 2012-08-13 144.282 116,423 +1,169 0.00% 16,797,702
2012-08-09 2012-08-07 141.549 115,254 -761 0.00% 16,314,139
2012-08-08 2012-08-06 140.919 116,015 -571 0.00% 16,348,710
2012-08-07 2012-08-03 137.871 116,586 +761 0.00% 16,073,883
2012-07-26 2012-07-24 130.410 115,825 +571 0.00% 15,104,789
2012-07-23 2012-07-19 140.604 115,254 -190 0.00% 16,205,136
2012-07-19 2012-07-17 142.810 115,444 -571 0.00% 16,486,611
2012-07-09 2012-07-05 144.912 116,015 -2,284 0.00% 16,811,984
2012-07-05 2012-07-03 146.068 118,299 +194 0.00% 17,279,709
2012-06-22 2012-06-20 143.861 118,105 -381 0.00% 16,990,740
2012-06-18 2012-06-14 137.136 118,486 -571 0.00% 16,248,681
2012-06-15 2012-06-13 137.451 119,057 -570 0.00% 16,364,519
2012-06-13 2012-06-11 136.295 119,627 -571 0.00% 16,304,585
2012-06-11 2012-06-07 132.827 120,198 -191 0.00% 15,965,586
2012-06-04 2012-05-31 128.729 120,389 +3,236 0.00% 15,497,565
2012-06-01 2012-05-30 128.729 117,153 +571 0.00% 15,080,997
2012-05-31 2012-05-29 132.407 116,582 +380 0.00% 15,436,279
2012-05-25 2012-05-23 131.882 116,202 +381 0.00% 15,324,908
2012-05-24 2012-05-22 133.458 115,821 -190 0.00% 15,457,227
2012-05-22 2012-05-18 133.983 116,011 +190 0.00% 15,543,539
2012-05-21 2012-05-17 138.292 115,821 +381 0.00% 16,017,095
2012-05-16 2012-05-14 143.744 115,440 +1,928 0.00% 16,593,820
2012-05-14 2012-05-10 146.610 113,512 -188 0.00% 16,642,051
2012-05-11 2012-05-09 147.566 113,700 -189 0.00% 16,778,250
2012-05-09 2012-05-07 145.867 113,889 -190 0.00% 16,612,688
2012-05-04 2012-05-02 151.388 114,079 +189 0.00% 17,270,171
2012-05-03 2012-04-30 150.114 113,890 +1,883 0.00% 17,096,468
2012-05-02 2012-04-27 147.460 112,007 +78 0.00% 16,516,530
2012-04-26 2012-04-24 145.655 111,929 +1,140 0.00% 16,303,023
2012-04-25 2012-04-23 144.806 110,789 +5,275 0.00% 16,042,883
2012-04-13 2012-04-11 140.878 105,514 -1,696 0.00% 14,864,572
2012-04-05 2012-04-02 145.867 107,210 +4,159 0.00% 15,638,440
2012-03-27 2012-03-23 146.717 103,051 +376 0.00% 15,119,299
2012-03-21 2012-03-19 150.326 102,675 -188 0.00% 15,434,741
2012-03-14 2012-03-12 146.374 102,863 +1,624 0.00% 15,056,483
2012-03-12 2012-03-08 146.051 101,239 -1,266 0.00% 14,786,011
2012-02-27 2012-02-23 151.336 102,505 +1,421 0.00% 15,512,694
2012-02-21 2012-02-17 152.091 101,084 -927 0.00% 15,373,970
2012-02-06 2012-02-02 144.433 102,011 -186 0.00% 14,733,709
2012-02-02 2012-01-31 140.442 102,197 -185 0.00% 14,352,701
2012-01-31 2012-01-27 141.628 102,382 -186 0.00% 14,500,161
2012-01-18 2012-01-16 128.684 102,568 +206 0.00% 13,198,872
2012-01-05 2012-01-03 130.626 102,362 -186 0.00% 13,371,108
2011-12-29 2011-12-23 129.008 102,548 -571 0.00% 13,229,483
2011-12-19 2011-12-15 124.909 103,119 +185 0.00% 12,880,471
2011-12-09 2011-12-07 135.695 102,934 -185 0.00% 13,967,671
2011-12-07 2011-12-05 134.509 103,119 +927 0.00% 13,870,421
2011-11-25 2011-11-23 123.075 102,192 +556 0.00% 12,577,289
2011-11-24 2011-11-22 127.298 101,636 -3,708 0.00% 12,938,026
2011-11-23 2011-11-21 128.280 105,344 +1,397 0.00% 13,513,554
2011-11-22 2011-11-18 129.372 103,947 -549 0.00% 13,447,830
2011-11-17 2011-11-15 135.486 104,496 +549 0.00% 14,157,721
2011-11-14 2011-11-10 134.722 103,947 +367 0.00% 14,003,901
2011-11-08 2011-11-04 147.604 103,580 -550 0.00% 15,288,839
2011-11-07 2011-11-03 143.019 104,130 +733 0.00% 14,892,550
2011-11-01 2011-10-28 153.063 103,397 -2,015 0.00% 15,826,244
2011-10-26 2011-10-24 142.036 105,412 -183 0.00% 14,972,325
2011-10-17 2011-10-13 141.163 105,595 -367 0.00% 14,906,091
2011-10-06 2011-10-03 127.407 105,962 +211 0.00% 13,500,284
2011-09-20 2011-09-16 141.054 105,751 -183 0.00% 14,916,568
2011-09-15 2011-09-12 133.957 105,934 +549 0.00% 14,190,635
2011-09-14 2011-09-09 141.818 105,385 -366 0.00% 14,945,479
2011-09-08 2011-09-06 139.962 105,751 -1,466 0.00% 14,801,114
2011-08-30 2011-08-26 142.036 107,217 +183 0.00% 15,228,701
2011-08-24 2011-08-22 145.202 107,034 +184 0.00% 15,541,585
2011-08-23 2011-08-19 142.364 106,850 +366 0.00% 15,211,569
2011-08-17 2011-08-15 153.971 106,484 +1,081 0.00% 16,395,471
2011-08-16 2011-08-12 148.126 105,403 +182 0.00% 15,612,883
2011-08-11 2011-08-09 146.471 105,221 +725 0.00% 15,411,845
2011-08-10 2011-08-08 157.942 104,496 +1,995 0.00% 16,504,289
2011-08-09 2011-08-05 160.368 102,501 +3,445 0.00% 16,437,911
2011-08-08 2011-08-04 167.979 99,056 +181 0.00% 16,639,291
2011-08-04 2011-08-02 171.839 98,875 +333 0.00% 16,990,575
2011-08-01 2011-07-28 170.626 98,542 +725 0.00% 16,813,798
2011-07-14 2011-07-12 164.890 97,817 +363 0.00% 16,129,082
2011-07-06 2011-07-04 172.721 97,454 +167 0.00% 16,832,381
2011-06-29 2011-06-27 165.883 97,287 +907 0.00% 16,138,262
2011-06-28 2011-06-24 168.420 96,380 +181 0.00% 16,232,301
2011-06-23 2011-06-21 169.302 96,199 +182 0.00% 16,286,699
2011-06-21 2011-06-17 167.758 96,017 +544 0.00% 16,107,624
2011-06-20 2011-06-16 169.523 95,473 +906 0.00% 16,184,846
2011-06-17 2011-06-15 172.170 94,567 +182 0.00% 16,281,584
2011-06-14 2011-06-10 173.714 94,385 +725 0.00% 16,395,991
2011-05-27 2011-05-25 173.935 93,660 +363 0.00% 16,290,709
2011-05-26 2011-05-24 174.486 93,297 +362 0.00% 16,279,021
2011-05-25 2011-05-23 175.258 92,935 +182 0.00% 16,287,609
2011-05-23 2011-05-19 177.685 92,753 +1,088 0.00% 16,480,775
2011-05-19 2011-05-17 180.788 91,665 +1,088 0.00% 16,571,945
2011-05-18 2011-05-16 182.012 90,577 +781 0.00% 16,486,095
2011-05-13 2011-05-11 184.348 89,796 -180 0.00% 16,553,738
2011-05-11 2011-05-06 184.015 89,976 +1 0.00% 16,556,890
2011-05-09 2011-05-05 186.573 89,975 -180 0.00% 16,786,938
2011-05-05 2011-05-03 187.686 90,155 +215 0.00% 16,920,823
2011-05-04 2011-04-29 187.463 89,940 +764 0.00% 16,860,458
2011-04-21 2011-04-19 181.567 89,176 +180 0.00% 16,191,412
2011-04-13 2011-04-11 187.797 88,996 -180 0.00% 16,713,196
2011-04-12 2011-04-08 189.466 89,176 -539 0.00% 16,895,817
2011-04-08 2011-04-06 184.793 89,715 -540 0.00% 16,578,730
2011-04-06 2011-04-01 181.344 90,255 +1,798 0.00% 16,367,240
2011-03-29 2011-03-25 182.902 88,457 -359 0.00% 16,178,960
2011-03-25 2011-03-23 178.341 88,816 -360 0.00% 15,839,494
2011-03-23 2011-03-21 178.897 89,176 +180 0.00% 15,953,303
2011-03-22 2011-03-18 176.783 88,996 +1,438 0.00% 15,732,979
2011-03-21 2011-03-17 175.670 87,558 +719 0.00% 15,381,353
2011-03-18 2011-03-16 178.786 86,839 +180 0.00% 15,525,560
2011-03-17 2011-03-15 182.442 86,659 +3,056 0.00% 15,810,262
2011-03-16 2011-03-14 186.832 83,603 +962 0.00% 15,619,687
2011-03-09 2011-03-07 187.057 82,641 +1,955 0.00% 15,458,557
2011-03-04 2011-03-02 188.858 80,686 +710 0.00% 15,238,160
2011-03-03 2011-03-01 193.022 79,976 +711 0.00% 15,437,116
2011-03-02 2011-02-28 203.489 79,265 -1,777 0.00% 16,129,551
2011-02-28 2011-02-24 196.173 81,042 +1,066 0.00% 15,898,272
2011-02-23 2011-02-21 203.939 79,976 -177 0.00% 16,310,236
2011-02-22 2011-02-18 206.528 80,153 -1,955 0.00% 16,553,820
2011-02-21 2011-02-17 204.277 82,108 -533 0.00% 16,772,758
2011-02-18 2011-02-16 200.112 82,641 -533 0.00% 16,537,494
2011-02-14 2011-02-10 201.013 83,174 -163 0.00% 16,719,043
2011-02-09 2011-02-07 198.087 83,337 -1,600 0.00% 16,507,941
2011-01-25 2011-01-21 194.485 84,937 -44 0.00% 16,518,973
2011-01-24 2011-01-20 193.922 84,981 +178 0.00% 16,479,707
2011-01-20 2011-01-18 196.961 84,803 -2,488 0.00% 16,702,891
2011-01-18 2011-01-14 195.273 87,291 -178 0.00% 17,045,562
2011-01-17 2011-01-13 194.935 87,469 -355 0.00% 17,050,787
2011-01-13 2011-01-11 185.481 87,824 -178 0.00% 16,289,689
2011-01-12 2011-01-10 183.905 88,002 -128 0.00% 16,184,041
2011-01-07 2011-01-05 185.143 88,130 -888 0.00% 16,316,689
2011-01-04 2010-12-31 179.403 89,018 -178 0.00% 15,970,133
2010-12-15 2010-12-13 183.905 89,196 -533 0.00% 16,403,624
2010-12-14 2010-12-10 183.455 89,729 -356 0.00% 16,461,250
2010-12-06 2010-12-02 180.304 90,085 +178 0.00% 16,242,668
2010-12-03 2010-12-01 178.953 89,907 +711 0.00% 16,089,147
2010-11-30 2010-11-26 179.516 89,196 +1,777 0.00% 16,012,105
2010-11-25 2010-11-23 180.529 87,419 +178 0.00% 15,781,656
2010-11-24 2010-11-22 185.143 87,241 -534 0.00% 16,152,097
2010-11-22 2010-11-18 185.706 87,775 -888 0.00% 16,300,359
2010-11-17 2010-11-15 191.860 88,663 +659 0.00% 17,010,850
2010-11-09 2010-11-05 199.910 88,004 +177 0.00% 17,592,922
2010-11-08 2010-11-04 193.901 87,827 -2,823 0.00% 17,029,716
2010-10-14 2010-10-12 183.922 90,650 -176 0.00% 16,672,545
2010-10-08 2010-10-06 186.077 90,826 +244 0.00% 16,900,596
2010-10-06 2010-10-04 181.881 90,582 +146 0.00% 16,475,155
2010-09-21 2010-09-17 187.324 90,436 -1,235 0.00% 16,940,828
2010-09-15 2010-09-13 182.788 91,671 +353 0.00% 16,756,382
2010-09-09 2010-09-07 179.727 91,318 -882 0.00% 16,412,279
2010-08-30 2010-08-26 174.397 92,200 +176 0.00% 16,079,424
2010-08-27 2010-08-25 173.150 92,024 +2,293 0.00% 15,933,948
2010-08-20 2010-08-18 178.933 89,731 -705 0.00% 16,055,829
2010-08-18 2010-08-16 181.820 90,436 +703 0.00% 16,443,071
2010-08-05 2010-08-03 188.563 89,733 +350 0.00% 16,920,279
2010-07-30 2010-07-28 184.906 89,383 -350 0.00% 16,527,412
2010-07-28 2010-07-26 177.249 89,733 -2,100 0.00% 15,905,063
2010-07-26 2010-07-22 173.592 91,833 -175 0.00% 15,941,455
2010-07-20 2010-07-16 172.906 92,008 -1,054 0.00% 15,908,745
2010-07-16 2010-07-14 172.678 93,062 -175 0.00% 16,069,718
2010-07-14 2010-07-12 168.678 93,237 -175 0.00% 15,727,006
2010-07-08 2010-07-06 163.764 93,412 +175 0.00% 15,297,493
2010-07-07 2010-07-05 162.621 93,237 +158 0.00% 15,162,283
2010-07-06 2010-07-02 163.878 93,079 +1,225 0.00% 15,253,597
2010-06-21 2010-06-17 169.249 91,854 +175 0.00% 15,546,210
2010-06-15 2010-06-11 167.078 91,679 -875 0.00% 15,317,526
2010-06-11 2010-06-09 164.107 92,554 -175 0.00% 15,188,715
2010-06-03 2010-06-01 160.907 92,729 +350 0.00% 14,920,715
2010-06-01 2010-05-28 163.649 92,379 +175 0.00% 15,117,768
2010-05-28 2010-05-26 160.335 92,204 +525 0.00% 14,783,553
2010-05-27 2010-05-25 158.964 91,679 +1,575 0.00% 14,573,652
2010-05-26 2010-05-24 163.764 90,104 +175 0.00% 14,755,763
2010-05-25 2010-05-20 166.049 89,929 +175 0.00% 14,932,646
2010-05-24 2010-05-19 164.906 89,754 +525 0.00% 14,801,017
2010-05-19 2010-05-17 168.034 89,229 +1,618 0.00% 14,993,501
2010-05-14 2010-05-12 178.752 87,611 -173 0.00% 15,660,655
2010-05-13 2010-05-11 175.756 87,784 +867 0.00% 15,428,536
2010-05-12 2010-05-10 179.098 86,917 +348 0.00% 15,566,653
2010-05-11 2010-05-07 169.532 86,569 +1,214 0.00% 14,676,232
2010-05-10 2010-05-06 177.139 85,355 +1,041 0.00% 15,119,671
2010-05-07 2010-05-05 178.752 84,314 +348 0.00% 15,071,310
2010-05-06 2010-05-04 182.210 83,966 +173 0.00% 15,299,415
2010-05-05 2010-05-03 182.094 83,793 +340 0.00% 15,258,236
2010-05-03 2010-04-29 182.325 83,453 +2 0.00% 15,215,560
2010-04-21 2010-04-19 188.664 83,451 -347 0.00% 15,744,168
2010-04-20 2010-04-16 194.887 83,798 -694 0.00% 16,331,150
2010-04-19 2010-04-15 194.311 84,492 -173 0.00% 16,417,713
2010-04-16 2010-04-14 190.162 84,665 -174 0.00% 16,100,055
2010-04-15 2010-04-13 190.623 84,839 -173 0.00% 16,172,254
2010-04-14 2010-04-12 190.623 85,012 +347 0.00% 16,205,231
2010-04-12 2010-04-08 183.362 84,665 -174 0.00% 15,524,356
2010-03-31 2010-03-29 184.169 84,839 +174 0.00% 15,624,705
2010-03-29 2010-03-25 180.596 84,665 +520 0.00% 15,290,173
2010-03-26 2010-03-24 182.325 84,145 +174 0.00% 15,341,728
2010-03-24 2010-03-22 182.671 83,971 +1,215 0.00% 15,339,037
2010-03-17 2010-03-15 188.171 82,756 +1,484 0.00% 15,572,258
2010-03-08 2010-03-04 188.636 81,272 +859 0.00% 15,330,843
2010-03-05 2010-03-03 189.567 80,413 +172 0.00% 15,243,666
2010-03-04 2010-03-02 187.473 80,241 +2,406 0.00% 15,042,983
2010-03-03 2010-03-01 201.670 77,835 -859 0.00% 15,696,961
2010-02-25 2010-02-23 198.528 78,694 -859 0.00% 15,622,939
2010-02-24 2010-02-22 194.687 79,553 -1,719 0.00% 15,487,973
2010-02-23 2010-02-19 188.636 81,272 +516 0.00% 15,330,843
2010-02-22 2010-02-18 192.127 80,756 -860 0.00% 15,515,435
2010-02-19 2010-02-17 191.545 81,616 -172 0.00% 15,633,176
2010-02-18 2010-02-12 187.938 81,788 +344 0.00% 15,371,074
2010-02-17 2010-02-11 189.334 81,444 +859 0.00% 15,420,155
2010-02-12 2010-02-10 186.309 80,585 +344 0.00% 15,013,696
2010-02-11 2010-02-09 184.563 80,241 +1,375 0.00% 14,809,541
2010-02-10 2010-02-08 185.960 78,866 +344 0.00% 14,665,899
2010-02-04 2010-02-02 196.782 78,522 -860 0.00% 15,451,728
2010-02-03 2010-02-01 195.153 79,382 +1,719 0.00% 15,491,633
2010-02-02 2010-01-29 194.571 77,663 +688 0.00% 15,110,976
2010-01-28 2010-01-26 195.735 76,975 +1,203 0.00% 15,066,687
2010-01-27 2010-01-25 196.200 75,772 -172 0.00% 14,866,489
2010-01-26 2010-01-22 199.459 75,944 +1,031 0.00% 15,147,689
2010-01-22 2010-01-20 204.463 74,913 +344 0.00% 15,316,906
2010-01-21 2010-01-19 206.557 74,569 +1,890 0.00% 15,402,768
2010-01-18 2010-01-14 211.445 72,679 +1,719 0.00% 15,367,597
2010-01-14 2010-01-12 213.307 70,960 -1,547 0.00% 15,136,245
2010-01-13 2010-01-11 215.052 72,507 -1,787 0.00% 15,592,796
2010-01-05 2009-12-31 208.070 74,294 +2,234 0.00% 15,458,357
2009-12-30 2009-12-28 205.743 72,060 +1,031 0.00% 14,825,816
2009-12-29 2009-12-24 206.208 71,029 +172 0.00% 14,646,758
2009-12-28 2009-12-22 202.833 70,857 +1,547 0.00% 14,372,166
2009-12-23 2009-12-21 201.321 69,310 +3,437 0.00% 13,953,530
2009-12-22 2009-12-18 203.532 65,873 +4,984 0.00% 13,407,239
2009-12-21 2009-12-17 205.277 60,889 +516 0.00% 12,499,122
2009-12-18 2009-12-16 206.790 60,373 +859 0.00% 12,484,532
2009-12-14 2009-12-10 206.208 59,514 +172 0.00% 12,272,271
2009-12-11 2009-12-09 205.277 59,342 +1,031 0.00% 12,181,558
2009-12-08 2009-12-04 217.496 58,311 -4,296 0.00% 12,682,413
2009-12-07 2009-12-03 218.311 62,607 -5,156 0.00% 13,667,775
2009-12-04 2009-12-02 215.401 67,763 +171 0.00% 14,596,245
2009-12-03 2009-12-01 213.307 67,592 +1,547 0.00% 14,417,828
2009-12-02 2009-11-30 211.096 66,045 -315 0.00% 13,941,815
2009-12-01 2009-11-27 202.484 66,360 +516 0.00% 13,436,858
2009-11-26 2009-11-24 221.220 65,844 -3,437 0.00% 14,566,004
2009-11-24 2009-11-20 221.220 69,281 -344 0.00% 15,326,336
2009-11-19 2009-11-17 229.539 69,625 -344 0.00% 15,981,658
2009-11-18 2009-11-16 227.431 69,969 +443 0.00% 15,913,124
2009-11-17 2009-11-13 221.575 69,526 -171 0.00% 15,405,256
2009-11-16 2009-11-12 217.711 69,697 -170 0.00% 15,173,788
2009-11-13 2009-11-11 220.170 69,867 -513 0.00% 15,382,627
2009-11-09 2009-11-05 199.676 70,380 +1,708 0.00% 14,053,167
2009-11-03 2009-10-30 204.243 68,672 -1,537 0.00% 14,025,770
2009-11-02 2009-10-29 200.964 70,209 +512 0.00% 14,109,467
2009-10-30 2009-10-28 203.423 69,697 +171 0.00% 14,177,983
2009-10-29 2009-10-27 205.882 69,526 +171 0.00% 14,314,186
2009-10-28 2009-10-23 211.621 69,355 -854 0.00% 14,676,972
2009-10-23 2009-10-21 209.045 70,209 +171 0.00% 14,676,806
2009-10-20 2009-10-16 211.270 70,038 -513 0.00% 14,796,903
2009-10-15 2009-10-13 205.297 70,551 +171 0.00% 14,483,904
2009-10-14 2009-10-12 206.351 70,380 +717 0.00% 14,522,979
2009-10-08 2009-10-06 203.072 69,663 +171 0.00% 14,146,592
2009-10-07 2009-10-05 200.730 69,492 +866 0.00% 13,949,100
2009-10-06 2009-10-02 202.720 68,626 +1,879 0.00% 13,911,895
2009-09-30 2009-09-28 204.009 66,747 -3,928 0.00% 13,616,969
2009-09-28 2009-09-24 207.756 70,675 +1,708 0.00% 14,683,175
2009-09-21 2009-09-17 213.026 68,967 -2,163 0.00% 14,691,786
2009-09-15 2009-09-11 198.153 71,130 -342 0.00% 14,094,631
2009-09-08 2009-09-04 192.180 71,472 +342 0.00% 13,735,519
2009-09-04 2009-09-02 188.901 71,130 +341 0.00% 13,436,549
2009-09-02 2009-08-31 192.532 70,789 +513 0.00% 13,629,130
2009-09-01 2009-08-28 194.757 70,276 -171 0.00% 13,686,734
2009-08-21 2009-08-19 191.009 70,447 +341 0.00% 13,456,032
2009-08-20 2009-08-18 196.923 70,106 -170 0.00% 13,805,451
2009-08-19 2009-08-17 193.265 70,276 +522 0.00% 13,581,884
2009-08-12 2009-08-10 203.884 69,754 -170 0.00% 14,221,714
2009-08-10 2009-08-06 201.052 69,924 -847 0.00% 14,058,369
2009-08-06 2009-08-04 196.097 70,771 -339 0.00% 13,877,954
2009-08-05 2009-08-03 183.354 71,110 -170 0.00% 13,038,294
2009-08-04 2009-07-31 181.938 71,280 -1,186 0.00% 12,968,542
2009-07-31 2009-07-29 171.791 72,466 -679 0.00% 12,449,008
2009-07-30 2009-07-28 173.915 73,145 -4,237 0.00% 12,720,999
2009-07-24 2009-07-22 165.656 77,382 +508 0.00% 12,818,764
2009-07-23 2009-07-21 169.431 76,874 -1,356 0.00% 13,024,858
2009-07-22 2009-07-20 166.246 78,230 -508 0.00% 13,005,391
2009-07-21 2009-07-17 161.172 78,738 -2,712 0.00% 12,690,366
2009-07-20 2009-07-16 157.750 81,450 -412 0.00% 12,848,771
2009-07-17 2009-07-15 154.801 81,862 -4,916 0.00% 12,672,295
2009-07-15 2009-07-13 144.772 86,778 +2,543 0.00% 12,562,998
2009-07-14 2009-07-10 147.603 84,235 -170 0.00% 12,433,373
2009-07-13 2009-07-09 147.957 84,405 +679 0.00% 12,488,342
2009-07-09 2009-07-07 149.963 83,726 +339 0.00% 12,555,817
2009-07-08 2009-07-06 149.373 83,387 +1,058 0.00% 12,455,786
2009-07-07 2009-07-03 151.025 82,329 +169 0.00% 12,433,743
2009-07-06 2009-07-02 150.907 82,160 +2,373 0.00% 12,398,526
2009-07-02 2009-06-29 153.975 79,787 -169 0.00% 12,285,186
2009-06-30 2009-06-26 154.565 79,956 +508 0.00% 12,358,377
2009-06-25 2009-06-23 152.795 79,448 +848 0.00% 12,139,249
2009-06-23 2009-06-19 157.160 78,600 +678 0.00% 12,352,813
2009-06-22 2009-06-18 155.509 77,922 +1,864 0.00% 12,117,543
2009-06-18 2009-06-16 157.160 76,058 +170 0.00% 11,953,311
2009-06-16 2009-06-12 164.830 75,888 -339 0.00% 12,508,597
2009-06-12 2009-06-10 157.514 76,227 -170 0.00% 12,006,853
2009-06-10 2009-06-08 151.143 76,397 +2,882 0.00% 11,546,876
2009-06-09 2009-06-05 155.273 73,515 +2,373 0.00% 11,414,869
2009-06-08 2009-06-04 158.458 71,142 -169 0.00% 11,273,043
2009-06-05 2009-06-03 157.750 71,311 -283 0.00% 11,249,339
2009-06-03 2009-06-01 167.071 71,594 +100 0.00% 11,961,316
2009-06-01 2009-05-27 162.234 71,494 -3,899 0.00% 11,598,755
2009-05-20 2009-05-18 153.122 75,393 +1,020 0.00% 11,544,318
2009-05-19 2009-05-15 153.122 74,373 -336 0.00% 11,388,134
2009-05-18 2009-05-14 148.478 74,709 -672 0.00% 11,092,659
2009-05-15 2009-05-13 155.027 75,381 -1,680 0.00% 11,686,089
2009-05-14 2009-05-12 160.266 77,061 +5,543 0.00% 12,350,257
2009-05-13 2009-05-11 157.408 71,518 -714 0.00% 11,257,530
2009-05-12 2009-05-08 156.932 72,232 -1,387 0.00% 11,335,517
2009-05-11 2009-05-07 154.908 73,619 -168 0.00% 11,404,165
2009-05-08 2009-05-06 146.692 73,787 -2,184 0.00% 10,823,977
2009-05-07 2009-05-05 138.000 75,971 -1,008 0.00% 10,484,014
2009-05-06 2009-05-04 135.500 76,979 -221 0.00% 10,430,637
2009-05-05 2009-04-30 130.380 77,200 -5,543 0.00% 10,065,323
2009-05-04 2009-04-29 122.164 82,743 -2,688 0.00% 10,108,225
2009-04-30 2009-04-28 120.140 85,431 +2,380 0.00% 10,263,676
2009-04-29 2009-04-27 123.236 83,051 +336 0.00% 10,234,851
2009-04-27 2009-04-23 125.141 82,715 -3,023 0.00% 10,351,023
2009-04-24 2009-04-22 122.045 85,738 +2,351 0.00% 10,463,898
2009-04-23 2009-04-21 124.188 83,387 +840 0.00% 10,355,688
2009-04-20 2009-04-16 131.571 82,547 -672 0.00% 10,860,751
2009-04-17 2009-04-15 130.975 83,219 -210 0.00% 10,899,623
2009-04-16 2009-04-14 132.523 83,429 -7,348 0.00% 11,056,267
2009-04-15 2009-04-09 121.212 90,777 -350 0.00% 11,003,223
2009-04-14 2009-04-08 115.139 91,127 -168 0.00% 10,492,279
2009-04-09 2009-04-07 121.926 91,295 +1,526 0.00% 11,131,232
2009-04-08 2009-04-06 123.950 89,769 +29,370 0.00% 11,126,880
2009-04-07 2009-04-03 117.759 60,399 -3,024 0.00% 7,112,501
2009-04-06 2009-04-02 117.640 63,423 -15,117 0.00% 7,461,051
2009-04-03 2009-04-01 102.042 78,540 +336 0.00% 8,014,345
2009-04-02 2009-03-31 101.565 78,204 +336 0.00% 7,942,812
2009-03-31 2009-03-27 104.304 77,868 +168 0.00% 8,121,933
2009-03-30 2009-03-26 103.232 77,700 +168 0.00% 8,021,146
2009-03-27 2009-03-25 103.947 77,532 +168 0.00% 8,059,192
2009-03-26 2009-03-24 109.067 77,364 -4,872 0.00% 8,437,828
2009-03-24 2009-03-20 98.708 82,236 -168 0.00% 8,117,323
2009-03-20 2009-03-18 101.684 82,404 +336 0.00% 8,379,198
2009-03-19 2009-03-17 99.874 82,068 -336 0.00% 8,196,469
2009-03-18 2009-03-16 97.083 82,404 +563 0.00% 8,000,026
2009-03-17 2009-03-13 92.836 81,841 +495 0.00% 7,597,758
2009-03-13 2009-03-11 100.779 81,346 +2,802 0.00% 8,198,008
2009-03-12 2009-03-10 98.552 78,544 +6,881 0.00% 7,740,636
2009-03-11 2009-03-09 86.495 71,663 +9,614 0.00% 6,198,473
2009-03-10 2009-03-06 114.016 62,049 +8,395 0.00% 7,074,567
2009-03-09 2009-03-05 117.423 53,654 +153 0.00% 6,300,223
2009-03-06 2009-03-04 115.851 53,501 +4,731 0.00% 6,198,120
2009-03-05 2009-03-03 121.224 48,770 +5,494 0.00% 5,912,080
2009-03-03 2009-02-27 149.269 43,276 +305 0.00% 6,459,764
2009-03-02 2009-02-26 150.579 42,971 -3,815 0.00% 6,470,551
2009-02-27 2009-02-25 144.420 46,786 +305 0.00% 6,756,835
2009-02-26 2009-02-24 140.619 46,481 +611 0.00% 6,536,135
2009-02-25 2009-02-23 144.944 45,870 +152 0.00% 6,648,592
2009-02-24 2009-02-20 143.634 45,718 +3,052 0.00% 6,566,646
2009-02-23 2009-02-19 147.041 42,666 +153 0.00% 6,273,654
2009-02-20 2009-02-18 148.614 42,513 +1,068 0.00% 6,318,014
2009-02-19 2009-02-17 150.711 41,445 +763 0.00% 6,246,199
2009-02-17 2009-02-13 159.884 40,682 +153 0.00% 6,504,410
2009-02-16 2009-02-12 153.332 40,529 +458 0.00% 6,214,376
2009-02-13 2009-02-11 157.132 40,071 -306 0.00% 6,296,441
2009-02-11 2009-02-09 163.816 40,377 +1,221 0.00% 6,614,391
2009-02-10 2009-02-06 162.767 39,156 -457 0.00% 6,373,320
2009-02-09 2009-02-05 155.428 39,613 -153 0.00% 6,156,987
2009-02-06 2009-02-04 155.035 39,766 +305 0.00% 6,165,133
2009-02-04 2009-02-02 153.332 39,461 +458 0.00% 6,050,618
2009-02-03 2009-01-30 159.360 39,003 +305 0.00% 6,215,519
2009-02-02 2009-01-29 164.078 38,698 -1,984 0.00% 6,349,487
2009-01-30 2009-01-23 150.579 40,682 +305 0.00% 6,125,875
2009-01-29 2009-01-22 149.400 40,377 -3,357 0.00% 6,032,325
2009-01-23 2009-01-21 144.158 43,734 +4,884 0.00% 6,304,602
2009-01-22 2009-01-20 150.711 38,850 +2,136 0.00% 5,855,105
2009-01-21 2009-01-19 163.292 36,714 -2,747 0.00% 5,995,088
2009-01-20 2009-01-16 168.272 39,461 +5,342 0.00% 6,640,166
2009-01-19 2009-01-15 172.989 34,119 -153 0.00% 5,902,229
2009-01-16 2009-01-14 183.474 34,272 +1,526 0.00% 6,288,011
2009-01-15 2009-01-13 191.337 32,746 +458 0.00% 6,265,517
2009-01-14 2009-01-12 193.303 32,288 +57 0.00% 6,241,356
2009-01-12 2009-01-08 193.958 32,231 +763 0.00% 6,251,458
2009-01-09 2009-01-07 196.579 31,468 +153 0.00% 6,185,947
2009-01-08 2009-01-06 201.690 31,315 +153 0.00% 6,315,923
2008-12-30 2008-12-24 193.827 31,162 +305 0.00% 6,040,033
2008-12-29 2008-12-22 194.089 30,857 +1,221 0.00% 5,989,003
2008-12-23 2008-12-19 200.642 29,636 +763 0.00% 5,946,215
2008-12-22 2008-12-18 213.878 28,873 +152 0.00% 6,175,297
2008-12-16 2008-12-12 215.582 28,721 +153 0.00% 6,191,719
2008-12-11 2008-12-09 220.168 28,568 +305 0.00% 6,289,772
2008-12-02 2008-11-28 219.382 28,263 -305 0.00% 6,200,397
2008-11-25 2008-11-21 201.952 28,568 -305 0.00% 5,769,369
2008-11-24 2008-11-20 198.152 28,873 +610 0.00% 5,721,231
2008-11-21 2008-11-19 207.587 28,263 +306 0.00% 5,867,043
2008-11-20 2008-11-18 210.786 27,957 +457 0.00% 5,892,934
2008-11-19 2008-11-17 218.657 27,500 +486 0.00% 6,013,060
2008-11-17 2008-11-13 215.722 27,014 +450 0.00% 5,827,507
2008-11-07 2008-11-05 253.343 26,564 -1,499 0.00% 6,729,803
2008-11-05 2008-11-03 246.806 28,063 +303 0.00% 6,926,115
2008-11-04 2008-10-31 245.472 27,760 -450 0.00% 6,814,299
2008-11-03 2008-10-30 254.544 28,210 -899 0.00% 7,180,676
2008-10-31 2008-10-29 229.863 29,109 +299 0.00% 6,691,084
2008-10-30 2008-10-28 240.136 28,810 -461 0.00% 6,918,304
2008-10-29 2008-10-27 200.113 29,271 +1,799 0.00% 5,857,506
2008-10-28 2008-10-24 234.799 27,472 +2,848 0.00% 6,450,403
2008-10-27 2008-10-23 268.418 24,624 +150 0.00% 6,609,528
2008-10-22 2008-10-20 285.494 24,474 +150 0.00% 6,987,191
2008-10-21 2008-10-17 280.692 24,324 +300 0.00% 6,827,546
2008-10-20 2008-10-16 289.497 24,024 +449 0.00% 6,954,869
2008-10-16 2008-10-14 306.573 23,575 -299 0.00% 7,227,459
2008-10-15 2008-10-13 305.506 23,874 -900 0.00% 7,293,644
2008-10-14 2008-10-10 292.965 24,774 +600 0.00% 7,257,923
2008-10-08 2008-10-03 328.719 24,174 +35 0.00% 7,946,449
2008-10-03 2008-09-30 324.983 24,139 -449 0.00% 7,844,774
2008-09-23 2008-09-19 329.519 24,588 -600 0.00% 8,102,220
2008-09-22 2008-09-18 306.573 25,188 +450 0.00% 7,721,961
2008-09-18 2008-09-16 314.844 24,738 +150 0.00% 7,788,620
2008-08-20 2008-08-18 335.762 24,588 +281 0.00% 8,255,714
2008-08-07 2008-08-04 349.257 24,307 +296 0.00% 8,489,394
2008-08-04 2008-07-31 347.908 24,011 -148 0.00% 8,353,611
2008-07-28 2008-07-24 349.797 24,159 -296 0.00% 8,450,745
2008-07-23 2008-07-21 337.111 24,455 -148 0.00% 8,244,060
2008-07-22 2008-07-18 323.886 24,603 -149 0.00% 7,968,570
2008-07-18 2008-07-16 304.453 24,752 +149 0.00% 7,535,819
2008-07-17 2008-07-15 304.993 24,603 +148 0.00% 7,503,736
2008-07-10 2008-07-08 312.550 24,455 +296 0.00% 7,643,412
2008-07-09 2008-07-07 320.377 24,159 +31 0.00% 7,739,996
2008-07-07 2008-07-03 317.408 24,128 +148 0.00% 7,658,429
2008-07-04 2008-07-02 320.107 23,980 +593 0.00% 7,676,176
2008-06-26 2008-06-24 331.983 23,387 +148 0.00% 7,764,092
2008-06-17 2008-06-13 335.492 23,239 +297 0.00% 7,796,499
2008-06-16 2008-06-12 340.080 22,942 +148 0.00% 7,802,125
2008-06-05 2008-06-03 351.956 22,794 +2 0.00% 8,022,490
2008-06-04 2008-06-02 354.655 22,792 -148 0.00% 8,083,303
2008-06-02 2008-05-29 354.115 22,940 -296 0.00% 8,123,409
2008-05-21 2008-05-19 370.111 23,236 +241 0.00% 8,599,902
2008-05-15 2008-05-13 369.566 22,995 -146 0.00% 8,498,162
2008-05-07 2008-05-05 371.748 23,141 +78 0.00% 8,602,611
2008-04-15 2008-04-11 362.202 23,063 -440 0.00% 8,353,456
2008-04-08 2008-04-03 359.474 23,503 -293 0.00% 8,448,722
2008-04-07 2008-04-02 358.656 23,796 -3,080 0.00% 8,534,577
2008-04-02 2008-03-31 345.837 26,876 -147 0.00% 9,294,717
2008-03-28 2008-03-26 347.201 27,023 -1,026 0.00% 9,382,407
2008-03-27 2008-03-25 346.383 28,049 -1,320 0.00% 9,715,685
2008-03-25 2008-03-19 332.200 29,369 -293 0.00% 9,756,381
2008-03-20 2008-03-18 336.877 29,662 +440 0.00% 9,992,456
2008-03-19 2008-03-17 330.442 29,222 +736 0.00% 9,656,175
2008-03-14 2008-03-12 350.308 28,486 -1,000 0.00% 9,978,864
2008-03-12 2008-03-10 337.997 29,486 -1,859 0.00% 9,966,166
2008-03-10 2008-03-06 339.955 31,345 +143 0.00% 10,655,893
2008-03-06 2008-03-04 336.877 31,202 +143 0.00% 10,511,247
2008-03-05 2008-03-03 333.800 31,059 +2,145 0.00% 10,367,480
2008-03-03 2008-02-28 344.152 28,914 -1,001 0.00% 9,950,814
2008-02-25 2008-02-21 319.530 29,915 -1,430 0.00% 9,558,735
2008-02-22 2008-02-20 315.333 31,345 +1,430 0.00% 9,884,108
2008-02-21 2008-02-19 320.089 29,915 +143 0.00% 9,575,475
2008-02-18 2008-02-14 325.126 29,772 -1,430 0.00% 9,679,645
2008-02-13 2008-02-11 305.820 31,202 +429 0.00% 9,542,186
2008-02-12 2008-02-06 318.690 30,773 -1,429 0.00% 9,807,061
2008-02-05 2008-02-01 330.722 32,202 +285 0.00% 10,649,902
2008-02-04 2008-01-31 323.447 31,917 +286 0.00% 10,323,458
2008-02-01 2008-01-30 327.644 31,631 -6,433 0.00% 10,363,707
2008-01-31 2008-01-29 329.043 38,064 -1,429 0.00% 12,524,692
2008-01-30 2008-01-28 325.965 39,493 +285 0.00% 12,873,343
2008-01-28 2008-01-24 322.887 39,208 -285 0.00% 12,659,770
2008-01-24 2008-01-22 292.110 39,493 -286 0.00% 11,536,284
2008-01-21 2008-01-17 332.960 39,779 +143 0.00% 13,244,822
2008-01-18 2008-01-16 321.768 39,636 +428 0.00% 12,753,605
2008-01-17 2008-01-15 337.997 39,208 +1,001 0.00% 13,252,168
2008-01-16 2008-01-14 345.271 38,207 +172 0.00% 13,191,780
2008-01-15 2008-01-11 345.831 38,035 +429 0.00% 13,153,678
2008-01-14 2008-01-10 353.385 37,606 +143 0.00% 13,289,413
2008-01-11 2008-01-09 357.862 37,463 +143 0.00% 13,406,592
2008-01-09 2008-01-07 357.582 37,320 +858 0.00% 13,344,976
2008-01-07 2008-01-03 362.339 36,462 +572 0.00% 13,211,604
2008-01-03 2007-12-31 368.495 35,890 -143 0.00% 13,225,270
2008-01-02 2007-12-27 368.215 36,033 +572 0.00% 13,267,883
2007-12-18 2007-12-14 373.811 35,461 -286 0.00% 13,255,702
2007-12-13 2007-12-11 382.484 35,747 +143 0.00% 13,672,673
2007-12-11 2007-12-07 382.484 35,604 +143 0.00% 13,617,978
2007-12-07 2007-12-05 367.375 35,461 +143 0.00% 13,027,498
2007-12-03 2007-11-29 370.173 35,318 -715 0.00% 13,073,782
2007-11-29 2007-11-27 366.256 36,033 -429 0.00% 13,197,309
2007-11-27 2007-11-23 368.495 36,462 +429 0.00% 13,436,049
2007-11-23 2007-11-21 368.774 36,033 +572 0.00% 13,288,046
2007-11-22 2007-11-20 382.032 35,461 +143 0.00% 13,547,252
2007-11-21 2007-11-19 382.880 35,318 +346 0.00% 13,522,561
2007-11-20 2007-11-16 384.858 34,972 +141 0.00% 13,459,258
2007-11-19 2007-11-15 392.205 34,831 -141 0.00% 13,660,889
2007-11-16 2007-11-14 392.770 34,972 -1,416 0.00% 13,735,954
2007-11-14 2007-11-12 387.401 36,388 +2,407 0.00% 14,096,756
2007-11-13 2007-11-09 398.421 33,981 +425 0.00% 13,538,758
2007-11-07 2007-11-05 412.267 33,556 +990 0.00% 13,834,040
2007-11-05 2007-11-01 429.504 32,566 +142 0.00% 13,987,225
2007-11-02 2007-10-31 428.091 32,424 -142 0.00% 13,880,425
2007-10-25 2007-10-23 413.398 32,566 +142 0.00% 13,462,704
2007-10-23 2007-10-18 425.548 32,424 -142 0.00% 13,797,967
2007-10-17 2007-10-15 431.764 32,566 -1,698 0.00% 14,060,842
2007-10-16 2007-10-12 423.570 34,264 -283 0.00% 14,513,202
2007-10-09 2007-10-05 426.113 34,547 -142 0.00% 14,720,930
2007-10-08 2007-10-04 421.027 34,689 -376 0.00% 14,605,001
2007-10-05 2007-10-03 417.353 35,065 +287 0.00% 14,634,500
2007-10-04 2007-10-02 406.898 34,778 +23 0.00% 14,151,115
2007-10-02 2007-09-27 405.203 34,755 -708 0.00% 14,082,832
2007-09-21 2007-09-19 399.552 35,463 +708 0.00% 14,169,301
2007-09-20 2007-09-18 389.097 34,755 +283 0.00% 13,523,054
2007-09-17 2007-09-13 394.183 34,472 -283 0.00% 13,588,272
2007-09-11 2007-09-07 393.335 34,755 -19 0.00% 13,670,364
2007-09-05 2007-09-03 395.313 34,774 +93 0.00% 13,746,620
2007-09-03 2007-08-30 392.205 34,681 +425 0.00% 13,602,058
2007-08-30 2007-08-28 395.031 34,256 -283 0.00% 13,532,168
2007-08-22 2007-08-20 395.313 34,539 -425 0.00% 13,653,721
2007-08-21 2007-08-17 383.728 34,964 -141 0.00% 13,416,661
2007-08-20 2007-08-16 384.576 35,105 +141 0.00% 13,500,525
2007-08-17 2007-08-15 389.662 34,964 +708 0.00% 13,624,135
2007-08-15 2007-08-13 403.040 34,256 +461 0.00% 13,806,534
2007-08-10 2007-08-08 412.738 33,795 -281 0.00% 13,948,479
2007-08-08 2007-08-06 405.037 34,076 -561 0.00% 13,802,025
2007-08-01 2007-07-30 403.040 34,637 +561 0.00% 13,960,093
2007-07-31 2007-07-27 402.469 34,076 +140 0.00% 13,714,548
2007-07-30 2007-07-26 408.459 33,936 +281 0.00% 13,861,478
2007-07-26 2007-07-24 414.449 33,655 -421 0.00% 13,948,293
2007-07-13 2007-07-11 408.459 34,076 +281 0.00% 13,918,662
2007-07-11 2007-07-09 413.594 33,795 +140 0.00% 13,977,398
2007-07-05 2007-07-03 408.459 33,655 +22 0.00% 13,746,701
2007-06-26 2007-06-22 415.020 33,633 0.00% 13,958,362

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