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: KMT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 -1,985
2025-05-29 2025-05-27 93.113 1,985 -1,984 0.00% 184,830
2025-05-08 2025-05-06 88.614 3,969 +35 0.00% 351,708
2025-05-06 2025-04-30 88.563 3,934 -1,967 0.00% 348,406
2025-04-22 2025-04-16 80.886 5,901 -787 0.00% 477,308
2025-03-06 2025-03-04 96.528 6,688 +203 0.00% 645,576
2024-12-10 2024-12-06 78.176 6,485 -1,907 0.00% 506,973
2024-11-07 2024-11-05 76.746 8,392 +90 0.00% 644,054
2024-11-01 2024-10-30 76.163 8,302 +8,302 0.00% 632,307
2023-12-15 2023-12-13 70.091 0 -691
2023-11-09 2023-11-07 68.812 691 +9 0.00% 47,549
2023-10-05 2023-10-03 71.452 682 -7,500 0.00% 48,730
2023-10-04 2023-09-29 72.391 8,182 -1,705 0.00% 592,302
2023-09-21 2023-09-19 71.218 9,887 -4,432 0.00% 704,129
2023-08-31 2023-08-29 68.636 14,319 -13,201 0.00% 982,805
2023-08-29 2023-08-25 68.519 27,520 -10,711 0.00% 1,885,646
2023-08-23 2023-08-21 68.636 38,231 -1,022 0.00% 2,624,040
2023-08-22 2023-08-18 68.812 39,253 -1,364 0.00% 2,701,095
2023-08-17 2023-08-15 71.804 40,617 -2,728 0.00% 2,916,474
2023-08-16 2023-08-14 73.154 43,345 -15,109 0.00% 3,170,840
2023-08-15 2023-08-11 73.447 58,454 -11,704 0.00% 4,293,263
2023-08-10 2023-08-08 76.022 70,158 -3,594 0.00% 5,333,548
2023-08-08 2023-08-04 75.844 73,752 -4,715 0.00% 5,593,630
2023-08-02 2023-07-31 77.447 78,467 -1,347 0.00% 6,077,062
2023-07-31 2023-07-27 77.150 79,814 -8,322 0.00% 6,157,682
2023-07-27 2023-07-25 76.616 88,136 -3,819 0.00% 6,752,616
2023-07-26 2023-07-24 75.666 91,955 -2,694 0.00% 6,957,830
2023-07-21 2023-07-19 75.131 94,649 -337 0.00% 7,111,080
2023-07-19 2023-07-14 74.597 94,986 -336 0.00% 7,085,627
2023-07-18 2023-07-13 73.824 95,322 -15,749 0.00% 7,037,093
2023-07-13 2023-07-11 72.161 111,071 -674 0.00% 8,015,046
2023-07-06 2023-07-04 73.943 111,745 -1,683 0.00% 8,262,786
2023-07-03 2023-06-29 72.280 113,428 -6,735 0.00% 8,198,604
2023-06-19 2023-06-15 71.330 120,163 +337 0.00% 8,571,223
2023-06-07 2023-06-05 70.261 119,826 -3,031 0.00% 8,419,084
2023-05-25 2023-05-23 70.795 122,857 -4,715 0.00% 8,697,715
2023-05-16 2023-05-12 69.786 127,572 -268 0.00% 8,902,711
2023-05-11 2023-05-09 71.381 127,840 +1,687 0.00% 9,125,356
2023-05-09 2023-05-05 70.358 126,153 +997 0.00% 8,875,861
2023-05-08 2023-05-04 70.599 125,156 +997 0.00% 8,835,844
2023-05-05 2023-05-03 70.839 124,159 -942 0.00% 8,795,348
2023-04-26 2023-04-24 67.349 125,101 +333 0.00% 8,425,375
2023-04-19 2023-04-17 68.492 124,768 -997 0.00% 8,545,625
2023-04-14 2023-04-12 65.904 125,765 -997 0.00% 8,288,430
2023-04-12 2023-04-06 65.242 126,762 +332 0.00% 8,270,214
2023-04-03 2023-03-30 64.761 126,430 -332 0.00% 8,187,679
2023-03-28 2023-03-24 62.774 126,762 +665 0.00% 7,957,411
2023-03-24 2023-03-22 64.399 126,097 -665 0.00% 8,120,577
2023-03-22 2023-03-20 60.728 126,762 +1,661 0.00% 7,698,013
2023-03-16 2023-03-14 64.580 125,101 +1,662 0.00% 8,079,024
2023-03-14 2023-03-10 67.890 123,439 +332 0.00% 8,380,306
2023-03-13 2023-03-09 70.478 123,107 -332 0.00% 8,676,369
2023-03-03 2023-03-01 74.764 123,439 -5,433 0.00% 9,228,753
2023-03-02 2023-02-28 73.585 128,872 +3,859 0.00% 9,483,024
2023-02-24 2023-02-22 75.260 125,013 -322 0.00% 9,408,482
2023-02-14 2023-02-10 71.972 125,335 +5,270 0.00% 9,020,569
2023-02-13 2023-02-09 71.972 120,065 -322 0.00% 8,641,279
2023-02-01 2023-01-30 71.786 120,387 -8,493 0.00% 8,642,045
2023-01-18 2023-01-16 70.296 128,880 -16,440 0.00% 9,059,809
2023-01-17 2023-01-13 68.869 145,320 -1,289 0.00% 10,008,108
2023-01-10 2023-01-06 64.775 146,609 -645 0.00% 9,496,525
2023-01-09 2023-01-05 63.596 147,254 -645 0.00% 9,364,715
2023-01-06 2023-01-04 62.045 147,899 -644 0.00% 9,176,326
2022-12-30 2022-12-28 60.183 148,543 -1,290 0.00% 8,939,794
2022-12-14 2022-12-12 59.066 149,833 +323 0.00% 8,850,097
2022-12-12 2022-12-08 58.384 149,510 +322 0.00% 8,728,979
2022-11-29 2022-11-25 57.081 149,188 -645 0.00% 8,515,797
2022-11-28 2022-11-24 57.081 149,833 -1,289 0.00% 8,552,615
2022-11-17 2022-11-15 55.468 151,122 -1,612 0.00% 8,382,408
2022-11-10 2022-11-08 53.358 152,734 -322 0.00% 8,149,628
2022-10-28 2022-10-26 49.946 153,056 +967 0.00% 7,644,513
2022-10-26 2022-10-24 52.242 152,089 -322 0.00% 7,945,358
2022-10-17 2022-10-13 48.085 152,411 +322 0.00% 7,328,610
2022-10-13 2022-10-11 49.263 152,089 -967 0.00% 7,492,416
2022-10-12 2022-10-10 50.070 153,056 +645 0.00% 7,663,506
2022-09-07 2022-09-05 59.315 152,411 -1,342 0.00% 9,040,195
2022-09-06 2022-09-02 59.687 153,753 -3,304 0.00% 9,177,032
2022-08-26 2022-08-24 60.245 157,057 +644 0.00% 9,461,939
2022-08-23 2022-08-19 62.479 156,413 -1,611 0.00% 9,772,505
2022-08-22 2022-08-18 62.603 158,024 +210 0.00% 9,892,768
2022-08-19 2022-08-17 65.353 157,814 +1,612 0.00% 10,313,588
2022-08-18 2022-08-16 65.227 156,202 +2,123 0.00% 10,188,589
2022-08-08 2022-08-04 64.913 154,079 +318 0.00% 10,001,655
2022-08-04 2022-08-02 64.158 153,761 -954 0.00% 9,864,954
2022-08-03 2022-08-01 65.227 154,715 -953 0.00% 10,091,597
2022-07-28 2022-07-26 63.026 155,668 -636 0.00% 9,811,057
2022-07-19 2022-07-15 60.006 156,304 +1,272 0.00% 9,379,230
2022-07-08 2022-07-06 61.768 155,032 +1,589 0.00% 9,575,943
2022-07-05 2022-06-30 64.975 153,443 -2,543 0.00% 9,970,022
2022-07-04 2022-06-29 65.290 155,986 -636 0.00% 10,184,312
2022-06-16 2022-06-14 62.334 156,622 -7,949 0.00% 9,762,817
2022-06-15 2022-06-13 61.264 164,571 +317 0.00% 10,082,332
2022-06-14 2022-06-10 62.837 164,254 +636 0.00% 10,321,199
2022-06-07 2022-06-02 65.793 163,618 -636 0.00% 10,764,937
2022-06-06 2022-06-01 66.045 164,254 -2,225 0.00% 10,848,107
2022-05-30 2022-05-26 64.409 166,479 -318 0.00% 10,722,798
2022-05-27 2022-05-25 64.095 166,797 -636 0.00% 10,690,823
2022-05-23 2022-05-19 59.818 167,433 +318 0.00% 10,015,446
2022-05-13 2022-05-11 60.887 167,115 -8,203 0.00% 10,175,119
2022-05-06 2022-05-04 63.843 175,318 +4,770 0.00% 11,192,865
2022-04-29 2022-04-27 60.510 170,548 +635 0.00% 10,319,779
2022-04-28 2022-04-26 62.271 169,913 +318 0.00% 10,580,605
2022-04-26 2022-04-22 68.120 169,595 -583 0.00% 11,552,879
2022-04-25 2022-04-21 69.190 170,178 -318 0.00% 11,774,563
2022-04-22 2022-04-20 67.869 170,496 -4,155 0.00% 11,571,359
2022-04-21 2022-04-19 67.240 174,651 -318 0.00% 11,743,498
2022-04-20 2022-04-14 66.988 174,969 -5,087 0.00% 11,720,859
2022-04-19 2022-04-13 67.051 180,056 -1,531 0.00% 12,072,953
2022-04-08 2022-04-06 67.554 181,587 -450 0.00% 12,266,983
2022-04-04 2022-03-31 68.183 182,037 -636 0.00% 12,411,883
2022-03-31 2022-03-29 67.303 182,673 -3,180 0.00% 12,294,386
2022-03-29 2022-03-25 66.422 185,853 -8,903 0.00% 12,344,747
2022-03-28 2022-03-24 66.296 194,756 -318 0.00% 12,911,603
2022-03-25 2022-03-23 66.862 195,074 -636 0.00% 13,043,116
2022-03-24 2022-03-22 65.856 195,710 -2,676 0.00% 12,888,679
2022-03-22 2022-03-18 64.661 198,386 -3,180 0.00% 12,827,820
2022-03-21 2022-03-17 64.409 201,566 -3,414 0.00% 12,982,728
2022-03-18 2022-03-16 61.893 204,980 +636 0.00% 12,686,894
2022-03-17 2022-03-15 61.893 204,344 -13,355 0.00% 12,647,529
2022-03-14 2022-03-10 61.830 217,699 -10,519 0.00% 13,460,422
2022-03-11 2022-03-09 65.724 228,218 -1,590 0.00% 14,999,434
2022-03-10 2022-03-08 64.056 229,808 +13,475 0.00% 14,720,587
2022-03-08 2022-03-04 68.727 216,333 +599 0.00% 14,867,869
2022-03-04 2022-03-02 68.326 215,734 +300 0.00% 14,740,333
2022-03-02 2022-02-28 72.196 215,434 +300 0.00% 15,553,576
2022-03-01 2022-02-25 73.064 215,134 -7,322 0.00% 15,718,529
2022-02-16 2022-02-14 78.736 222,456 -3,596 0.00% 17,515,191
2022-02-14 2022-02-10 78.402 226,052 -300 0.00% 17,722,907
2022-02-10 2022-02-08 78.469 226,352 -600 0.00% 17,761,531
2022-02-09 2022-02-07 77.268 226,952 +14,018 0.00% 17,536,031
2022-02-08 2022-02-04 77.268 212,934 -299 0.00% 16,452,894
2022-02-07 2022-01-31 73.598 213,233 -1,199 0.00% 15,693,459
2022-02-04 2022-01-27 72.930 214,432 -2,787 0.00% 15,638,623
2022-01-28 2022-01-26 71.930 217,219 -7,494 0.00% 15,624,471
2022-01-20 2022-01-18 72.797 224,713 -7,925 0.00% 16,358,433
2022-01-18 2022-01-14 72.797 232,638 -22,780 0.00% 16,935,349
2022-01-14 2022-01-12 70.395 255,418 -599 0.00% 17,980,125
2022-01-13 2022-01-11 69.327 256,017 -300 0.00% 17,748,967
2022-01-12 2022-01-10 68.994 256,317 -3,597 0.00% 17,684,252
2022-01-10 2022-01-06 65.391 259,914 -2,997 0.00% 16,995,913
2022-01-07 2022-01-05 65.591 262,911 -1,199 0.00% 17,244,516
2022-01-03 2021-12-29 62.521 264,110 -600 0.00% 16,512,513
2021-12-29 2021-12-24 61.988 264,710 -2,997 0.00% 16,408,724
2021-12-02 2021-11-30 57.317 267,707 +899 0.00% 15,344,107
2021-11-29 2021-11-25 61.587 266,808 -1,798 0.00% 16,431,957
2021-11-26 2021-11-24 61.520 268,606 -1,712 0.00% 16,524,768
2021-11-18 2021-11-16 61.120 270,318 -2,998 0.00% 16,521,869
2021-11-02 2021-10-29 62.922 273,316 +2,787 0.00% 17,197,507
2021-10-22 2021-10-20 61.854 270,529 -599 0.00% 16,733,327
2021-10-20 2021-10-18 61.654 271,128 -300 0.00% 16,716,105
2021-10-11 2021-10-07 57.717 271,428 -600 0.00% 15,666,049
2021-09-15 2021-09-13 54.314 272,028 +300 0.00% 14,774,975
2021-09-13 2021-09-09 53.914 271,728 +300 0.00% 14,649,894
2021-09-03 2021-09-01 55.782 271,428 +599 0.00% 15,140,829
2021-08-19 2021-08-17 59.262 270,829 +3,402 0.00% 16,049,907
2021-07-19 2021-07-15 59.668 267,427 +296 0.00% 15,956,723
2021-06-23 2021-06-21 61.560 267,131 +592 0.00% 16,444,490
2021-06-16 2021-06-11 64.330 266,539 -7,400 0.00% 17,146,499
2021-06-01 2021-05-28 68.655 273,939 -592 0.00% 18,807,251
2021-04-22 2021-04-20 62.303 274,531 -2,959 0.00% 17,104,094
2021-04-13 2021-04-09 62.911 277,490 +4,865 0.00% 17,457,207
2021-03-11 2021-03-09 67.533 272,625 +6,654 0.00% 18,411,053
2021-03-08 2021-03-04 64.485 265,971 +7,449 0.00% 17,151,112
2021-01-21 2021-01-19 60.675 258,522 -2,888 0.00% 15,685,918
2021-01-14 2021-01-12 59.913 261,410 -577 0.00% 15,661,979
2021-01-06 2021-01-04 56.035 261,987 -866 0.00% 14,680,356
2020-12-29 2020-12-24 55.550 262,853 -289 0.00% 14,601,438
2020-12-28 2020-12-22 54.649 263,142 -289 0.00% 14,380,550
2020-12-10 2020-12-08 57.281 263,431 -698 0.00% 15,089,704
2020-12-08 2020-12-04 60.606 264,129 -577 0.00% 16,007,830
2020-12-03 2020-12-01 56.797 264,706 +2,598 0.00% 15,034,395
2020-12-01 2020-11-27 58.182 262,108 +4,043 0.00% 15,249,931
2020-11-27 2020-11-25 58.667 258,065 -289 0.00% 15,139,825
2020-11-26 2020-11-24 55.065 258,354 -289 0.00% 14,226,257
2020-11-20 2020-11-18 54.303 258,643 -866 0.00% 14,045,109
2020-11-19 2020-11-17 54.372 259,509 -28,875 0.00% 14,110,110
2020-11-17 2020-11-13 51.602 288,384 -577 0.00% 14,881,125
2020-11-13 2020-11-11 54.372 288,961 +577 0.00% 15,711,484
2020-11-10 2020-11-06 48.069 288,384 -289 0.00% 13,862,417
2020-10-28 2020-10-23 44.675 288,673 +7,219 0.00% 12,896,570
2020-10-16 2020-10-14 42.251 281,454 -577 0.00% 11,891,745
2020-10-15 2020-10-12 43.567 282,031 -578 0.00% 12,287,282
2020-10-14 2020-10-09 43.567 282,609 -866 0.00% 12,312,464
2020-10-07 2020-10-05 42.944 283,475 +866 0.00% 12,173,481
2020-10-06 2020-09-30 41.281 282,609 -2,310 0.00% 11,666,500
2020-10-05 2020-09-29 41.558 284,919 +7,219 0.00% 11,840,798
2020-09-30 2020-09-28 42.667 277,700 -578 0.00% 11,848,542
2020-09-29 2020-09-25 39.065 278,278 +289 0.00% 10,870,920
2020-09-25 2020-09-23 39.827 277,989 +1,399 0.00% 11,071,432
2020-09-24 2020-09-22 39.758 276,590 +866 0.00% 10,996,556
2020-09-23 2020-09-21 40.589 275,724 +3,465 0.00% 11,191,299
2020-09-16 2020-09-14 44.606 272,259 -866 0.00% 12,144,411
2020-09-11 2020-09-09 45.299 273,125 +578 0.00% 12,372,217
2020-09-09 2020-09-07 45.507 272,547 -867 0.00% 12,402,668
2020-08-31 2020-08-27 46.130 273,414 +829 0.00% 12,612,562
2020-08-27 2020-08-25 47.584 272,585 +578 0.00% 12,970,808
2020-08-12 2020-08-10 45.853 272,007 -2,599 0.00% 12,472,296
2020-08-11 2020-08-07 45.437 274,606 +4,665 0.00% 12,477,345
2020-08-06 2020-08-04 46.615 269,941 -1,733 0.00% 12,583,233
2020-08-05 2020-08-03 46.268 271,674 +28,875 0.00% 12,569,930
2020-07-30 2020-07-28 48.208 242,799 +5,198 0.00% 11,704,812
2020-07-29 2020-07-27 48.970 237,601 -6,064 0.00% 11,635,258
2020-07-28 2020-07-24 49.870 243,665 +866 0.00% 12,151,614
2020-07-20 2020-07-16 51.533 242,799 +289 0.00% 12,512,041
2020-07-15 2020-07-13 51.602 242,510 -1,444 0.00% 12,513,945
2020-07-08 2020-07-06 54.442 243,954 -866 0.00% 13,281,246
2020-07-03 2020-06-30 50.147 244,820 -578 0.00% 12,277,043
2020-06-30 2020-06-26 50.840 245,398 -1,732 0.00% 12,476,001
2020-06-19 2020-06-17 52.225 247,130 -1,444 0.00% 12,906,401
2020-06-15 2020-06-11 52.433 248,574 +1,733 0.00% 13,033,466
2020-06-09 2020-06-05 56.104 246,841 -5,775 0.00% 13,848,752
2020-06-08 2020-06-04 53.818 252,616 -867 0.00% 13,595,344
2020-06-03 2020-06-01 50.701 253,483 +3,105 0.00% 12,851,927
2020-05-28 2020-05-26 51.117 250,378 +43 0.00% 12,798,553
2020-05-26 2020-05-22 49.662 250,335 +823 0.00% 12,432,231
2020-05-05 2020-04-29 55.758 249,512 -288 0.00% 13,912,195
2020-04-27 2020-04-23 53.610 249,800 +288 0.00% 13,391,885
2020-04-20 2020-04-16 54.996 249,512 -577 0.00% 13,722,090
2020-04-06 2020-04-02 53.887 250,089 -578 0.00% 13,476,668
2020-04-03 2020-04-01 55.342 250,667 -32,340 0.00% 13,872,421
2020-03-26 2020-03-24 62.476 283,007 -14,726 0.00% 17,681,212
2020-03-18 2020-03-16 60.675 297,733 -10,580 0.00% 18,065,060
2020-03-16 2020-03-12 64.623 308,313 +1,733 0.00% 19,924,242
2020-03-12 2020-03-10 67.740 306,580 +15,015 0.00% 20,767,824
2020-03-11 2020-03-09 67.533 291,565 +577 0.00% 19,690,119
2020-03-09 2020-03-05 71.758 290,988 +1,444 0.00% 20,880,609
2020-03-05 2020-03-03 72.797 289,544 +578 0.00% 21,077,816
2020-03-04 2020-03-02 73.143 288,966 +2,021 0.00% 21,135,815
2020-03-03 2020-02-28 73.628 286,945 +2,310 0.00% 21,127,118
2020-02-28 2020-02-26 77.022 284,635 +6,641 0.00% 21,923,072
2020-02-27 2020-02-25 77.645 277,994 +1,444 0.00% 21,584,866
2020-02-21 2020-02-19 78.961 276,550 +1,444 0.00% 21,836,692
2020-02-03 2020-01-30 78.546 275,106 +577 0.00% 21,608,342
2020-01-20 2020-01-16 82.978 274,529 -289 0.00% 22,779,982
2020-01-16 2020-01-14 82.771 274,818 +506 0.00% 22,746,857
2020-01-15 2020-01-13 83.048 274,312 -289 0.00% 22,780,975
2020-01-10 2020-01-08 82.147 274,601 +577 0.00% 22,557,716
2020-01-07 2020-01-03 83.671 274,024 +578 0.00% 22,927,878
2020-01-06 2020-01-02 84.364 273,446 -289 0.00% 23,068,916
2020-01-03 2019-12-31 84.294 273,735 -4,331 0.00% 23,074,337
2019-12-09 2019-12-05 79.238 278,066 +2,310 0.00% 22,033,437
2019-12-06 2019-12-04 78.961 275,756 +289 0.00% 21,773,997
2019-12-03 2019-11-29 80.485 275,467 +577 0.00% 22,170,936
2019-11-20 2019-11-18 80.623 274,890 +572 0.00% 22,162,577
2019-11-08 2019-11-06 83.602 274,318 -289 0.00% 22,933,477
2019-11-06 2019-11-04 83.255 274,607 -330 0.00% 22,862,536
2019-11-04 2019-10-31 82.424 274,937 +578 0.00% 22,661,491
2019-10-31 2019-10-29 82.355 274,359 +577 0.00% 22,594,846
2019-10-30 2019-10-28 83.463 273,782 -288 0.00% 22,850,740
2019-10-28 2019-10-24 85.680 274,070 -578 0.00% 23,482,240
2019-10-24 2019-10-22 85.056 274,648 -577 0.00% 23,360,554
2019-10-23 2019-10-21 84.710 275,225 +288 0.00% 23,314,315
2019-10-16 2019-10-14 83.048 274,937 -2,021 0.00% 22,832,880
2019-10-14 2019-10-10 79.584 276,958 -1,227 0.00% 22,041,557
2019-10-10 2019-10-08 82.076 278,185 +3,750 0.00% 22,832,393
2019-10-09 2019-10-04 81.795 274,435 +2,279 0.00% 22,447,534
2019-09-26 2019-09-24 84.183 272,156 +1,239 0.00% 22,910,803
2019-09-11 2019-09-09 81.725 270,917 -285 0.00% 22,140,756
2019-08-30 2019-08-28 78.706 271,202 +854 0.00% 21,345,273
2019-08-29 2019-08-27 78.706 270,348 +570 0.00% 21,278,058
2019-08-28 2019-08-26 78.917 269,778 +1,424 0.00% 21,290,019
2019-08-20 2019-08-16 79.338 268,354 +1,425 0.00% 21,290,689
2019-08-16 2019-08-14 82.557 266,929 +1,994 0.00% 22,036,913
2019-08-15 2019-08-13 82.130 264,935 +3,571 0.00% 21,759,162
2019-08-13 2019-08-09 85.404 261,364 +6,182 0.00% 22,321,534
2019-08-09 2019-08-07 85.689 255,182 +281 0.00% 21,866,211
2019-08-08 2019-08-06 85.831 254,901 +562 0.00% 21,878,415
2019-08-07 2019-08-05 86.827 254,339 +1,405 0.00% 22,083,597
2019-08-05 2019-08-01 89.745 252,934 +281 0.00% 22,699,658
2019-07-26 2019-07-24 92.094 252,653 -562 0.00% 23,267,823
2019-07-05 2019-07-03 93.233 253,215 +331 0.00% 23,607,921
2019-07-02 2019-06-27 92.592 252,884 -1,124 0.00% 23,415,081
2019-06-28 2019-06-26 91.311 254,008 +562 0.00% 23,193,755
2019-06-27 2019-06-25 91.240 253,446 +1,967 0.00% 23,124,400
2019-06-26 2019-06-24 91.596 251,479 -1,686 0.00% 23,034,420
2019-06-21 2019-06-19 92.735 253,165 +12,928 0.00% 23,477,135
2019-06-14 2019-06-12 92.094 240,237 -398 0.00% 22,124,384
2019-06-11 2019-06-06 91.525 240,635 +1,405 0.00% 22,024,029
2019-06-03 2019-05-30 91.809 239,230 +3,091 0.00% 21,963,541
2019-05-31 2019-05-29 92.308 236,139 +2,810 0.00% 21,797,401
2019-05-24 2019-05-22 92.948 233,329 -1,967 0.00% 21,687,471
2019-05-22 2019-05-20 92.806 235,296 +1,967 0.00% 21,836,808
2019-05-16 2019-05-14 95.490 233,329 +2,733 0.00% 22,280,570
2019-05-09 2019-05-07 98.947 230,596 -277 0.00% 22,816,686
2019-05-08 2019-05-06 98.082 230,873 +555 0.00% 22,644,582
2019-04-08 2019-04-03 95.634 230,318 +641 0.00% 22,026,222
2019-03-27 2019-03-25 91.745 229,677 +14,442 0.00% 21,071,769
2019-03-25 2019-03-21 93.330 215,235 +277 0.00% 20,087,780
2019-03-21 2019-03-19 94.122 214,958 +1,667 0.00% 20,232,207
2019-03-05 2019-03-01 92.465 213,291 +13,886 0.00% 19,722,030
2019-03-04 2019-02-28 92.393 199,405 +6,943 0.00% 18,423,696
2019-02-25 2019-02-21 93.474 192,462 -20,829 0.00% 17,990,107
2019-02-22 2019-02-20 97.564 213,291 +14,164 0.00% 20,809,537
2019-02-21 2019-02-19 97.712 199,127 +18,508 0.00% 19,457,053
2019-02-19 2019-02-15 98.007 180,619 +271 0.00% 17,701,963
2019-02-13 2019-02-11 97.490 180,348 -3,521 0.00% 17,582,164
2019-02-12 2019-02-08 97.269 183,869 +1,896 0.00% 17,884,687
2019-02-08 2019-01-31 98.524 181,973 -271 0.00% 17,928,743
2019-01-30 2019-01-28 97.269 182,244 +2,166 0.00% 17,726,626
2019-01-29 2019-01-25 97.342 180,078 +3,521 0.00% 17,529,242
2019-01-15 2019-01-11 96.604 176,557 -6,770 0.00% 17,056,101
2019-01-11 2019-01-09 96.752 183,327 -13,540 0.00% 17,737,189
2018-12-21 2018-12-19 94.684 196,867 +542 0.00% 18,640,090
2018-12-20 2018-12-18 94.241 196,325 -6,770 0.00% 18,501,773
2018-12-13 2018-12-11 93.576 203,095 +271 0.00% 19,004,783
2018-12-10 2018-12-06 95.939 202,824 +20,309 0.00% 19,458,778
2018-12-06 2018-12-04 100.592 182,515 +13,426 0.00% 18,359,580
2018-12-05 2018-12-03 100.740 169,089 -20,309 0.00% 17,034,006
2018-12-04 2018-11-30 98.820 189,398 +113 0.00% 18,716,238
2018-11-29 2018-11-27 99.115 189,285 -3,492 0.00% 18,760,991
2018-11-28 2018-11-26 98.746 192,777 +1,084 0.00% 19,035,912
2018-11-22 2018-11-20 96.161 191,693 +5,416 0.00% 18,433,351
2018-11-21 2018-11-19 97.564 186,277 +293 0.00% 18,173,941
2018-11-15 2018-11-13 95.644 185,984 -6,770 0.00% 17,788,217
2018-11-14 2018-11-12 96.087 192,754 +6,770 0.00% 18,521,142
2018-11-07 2018-11-05 96.752 185,984 -270 0.00% 17,994,258
2018-11-02 2018-10-31 95.127 186,254 -1,084 0.00% 17,717,749
2018-10-30 2018-10-26 89.366 187,338 +271 0.00% 16,741,652
2018-10-29 2018-10-25 90.178 187,067 +2,708 0.00% 16,869,411
2018-10-25 2018-10-23 92.173 184,359 -812 0.00% 16,992,841
2018-10-22 2018-10-18 95.348 185,171 +812 0.00% 17,655,754
2018-10-15 2018-10-11 97.564 184,359 +1,354 0.00% 17,986,813
2018-10-11 2018-10-09 101.090 183,005 +2,639 0.00% 18,499,908
2018-10-02 2018-09-27 103.705 180,366 +6,692 0.00% 18,704,795
2018-09-27 2018-09-24 103.032 173,674 +264 0.00% 17,894,019
2018-09-17 2018-09-13 100.940 173,410 +13,384 0.00% 17,504,040
2018-09-10 2018-09-06 100.865 160,026 +268 0.00% 16,141,100
2018-09-07 2018-09-05 101.314 159,758 +535 0.00% 16,185,686
2018-08-28 2018-08-24 103.705 159,223 +803 0.00% 16,512,168
2018-08-27 2018-08-23 104.078 158,420 +1,339 0.00% 16,488,075
2018-08-24 2018-08-22 104.676 157,081 +267 0.00% 16,442,605
2018-08-22 2018-08-20 105.423 156,814 +268 0.00% 16,531,820
2018-08-16 2018-08-14 109.312 156,546 +1,717 0.00% 17,112,299
2018-08-15 2018-08-13 108.934 154,829 +265 0.00% 16,866,130
2018-08-09 2018-08-07 110.067 154,564 +529 0.00% 17,012,407
2018-08-08 2018-08-06 109.765 154,035 +794 0.00% 16,907,636
2018-08-06 2018-08-02 109.992 153,241 +265 0.00% 16,855,212
2018-08-02 2018-07-31 112.711 152,976 -794 0.00% 17,242,093
2018-07-25 2018-07-23 110.898 153,770 +529 0.00% 17,052,794
2018-07-24 2018-07-20 110.596 153,241 +795 0.00% 16,947,823
2018-07-17 2018-07-13 110.747 152,446 +1,588 0.00% 16,882,932
2018-07-16 2018-07-12 110.445 150,858 +1,125 0.00% 16,661,480
2018-07-05 2018-07-03 109.312 149,733 +1,017 0.00% 16,367,559
2018-06-26 2018-06-22 112.409 148,716 +529 0.00% 16,717,006
2018-06-25 2018-06-21 112.409 148,187 +795 0.00% 16,657,541
2018-06-22 2018-06-20 113.618 147,392 +794 0.00% 16,746,329
2018-06-21 2018-06-19 112.711 146,598 +794 0.00% 16,523,222
2018-06-13 2018-06-11 116.262 145,804 -750 0.00% 16,951,414
2018-06-07 2018-06-05 115.582 146,554 -7,148 0.00% 16,938,969
2018-05-23 2018-05-18 116.715 153,702 -35,344 0.00% 17,939,315
2018-05-18 2018-05-16 119.121 189,046 -1,323 0.00% 22,519,431
2018-05-17 2018-05-15 118.969 190,369 +1,914 0.00% 22,647,975
2018-05-16 2018-05-14 119.656 188,455 -2,883 0.00% 22,549,699
2018-05-14 2018-05-10 117.672 191,338 +262 0.00% 22,515,035
2018-05-11 2018-05-09 116.145 191,076 -262 0.00% 22,192,581
2018-05-09 2018-05-07 114.619 191,338 +262 0.00% 21,930,987
2018-05-08 2018-05-04 114.390 191,076 -262 0.00% 21,857,214
2018-04-24 2018-04-20 117.214 191,338 +252 0.00% 22,427,428
2018-04-23 2018-04-19 116.451 191,086 +524 0.00% 22,252,071
2018-04-17 2018-04-13 116.451 190,562 -524 0.00% 22,191,050
2018-04-06 2018-04-03 112.253 191,086 +969 0.00% 21,450,063
2018-04-04 2018-03-29 112.940 190,117 +262 0.00% 21,471,861
2018-03-28 2018-03-26 114.466 189,855 -262 0.00% 21,732,031
2018-03-27 2018-03-23 113.932 190,117 +786 0.00% 21,660,465
2018-03-12 2018-03-08 116.451 189,331 +263 0.00% 22,047,700
2018-03-09 2018-03-07 115.916 189,068 +262 0.00% 21,916,078
2018-03-08 2018-03-06 116.908 188,806 -787 0.00% 22,073,011
2018-03-07 2018-03-05 115.916 189,593 +262 0.00% 21,976,934
2018-03-06 2018-03-02 117.824 189,331 +787 0.00% 22,307,764
2018-03-05 2018-03-01 118.893 188,544 +262 0.00% 22,416,468
2018-03-02 2018-02-28 119.045 188,282 +786 0.00% 22,414,055
2018-03-01 2018-02-27 119.961 187,496 +524 0.00% 22,492,181
2018-02-28 2018-02-26 121.411 186,972 +786 0.00% 22,700,414
2018-02-27 2018-02-23 121.563 186,186 +1,049 0.00% 22,633,401
2018-02-26 2018-02-22 121.411 185,137 +262 0.00% 22,477,625
2018-02-23 2018-02-21 127.105 184,875 +2,883 0.00% 23,498,611
2018-02-22 2018-02-20 126.093 181,992 +4,444 0.00% 22,947,902
2018-02-21 2018-02-15 130.143 177,548 -257 0.00% 23,106,602
2018-02-13 2018-02-09 124.302 177,805 +771 0.00% 22,101,447
2018-02-12 2018-02-08 125.392 177,034 -6,420 0.00% 22,198,642
2018-02-09 2018-02-07 124.613 183,454 +770 0.00% 22,860,778
2018-02-08 2018-02-06 124.769 182,684 +514 0.00% 22,793,282
2018-01-29 2018-01-25 133.180 182,170 -1,284 0.00% 24,261,453
2018-01-22 2018-01-18 133.102 183,454 +770 0.00% 24,418,169
2018-01-18 2018-01-16 132.090 182,684 -441 0.00% 24,130,716
2018-01-12 2018-01-10 127.884 183,125 -770 0.00% 23,418,800
2018-01-04 2018-01-02 126.638 183,895 -514 0.00% 23,288,113
2017-12-18 2017-12-14 123.912 184,409 -1,284 0.00% 22,850,522
2017-12-15 2017-12-13 124.535 185,693 -1,541 0.00% 23,125,325
2017-12-13 2017-12-11 121.965 187,234 -513 0.00% 22,836,015
2017-12-12 2017-12-08 119.629 187,747 +1,284 0.00% 22,459,913
2017-12-06 2017-12-04 121.031 186,463 -1,027 0.00% 22,567,712
2017-11-28 2017-11-24 118.850 187,490 +256 0.00% 22,283,145
2017-11-24 2017-11-22 119.862 187,234 +514 0.00% 22,442,290
2017-11-23 2017-11-21 117.759 186,720 +514 0.00% 21,988,038
2017-11-22 2017-11-20 116.981 186,206 +202 0.00% 21,782,486
2017-11-21 2017-11-17 117.214 186,004 +257 0.00% 21,802,316
2017-11-17 2017-11-15 116.981 185,747 +7,703 0.00% 21,728,792
2017-11-07 2017-11-03 117.759 178,044 +514 0.00% 20,966,357
2017-11-02 2017-10-31 118.694 177,530 +1,027 0.00% 21,071,748
2017-10-30 2017-10-26 119.784 176,503 -257 0.00% 21,142,302
2017-10-12 2017-10-10 123.667 176,760 +2,528 0.00% 21,859,423
2017-10-03 2017-09-28 119.891 174,232 -763 0.00% 20,888,875
2017-09-28 2017-09-26 119.891 174,995 +13 0.00% 20,980,352
2017-09-25 2017-09-21 120.599 174,982 -1,081 0.00% 21,102,684
2017-09-20 2017-09-18 119.812 176,063 -60 0.00% 21,094,545
2017-09-19 2017-09-15 118.554 176,123 +255 0.00% 20,880,048
2017-09-04 2017-08-31 119.576 175,868 +1,187 0.00% 21,029,676
2017-08-29 2017-08-25 118.003 174,681 -2,033 0.00% 20,612,900
2017-08-24 2017-08-21 116.036 176,714 +508 0.00% 20,505,253
2017-08-18 2017-08-16 118.396 176,206 +47 0.00% 20,862,164
2017-08-16 2017-08-14 118.790 176,159 +2,797 0.00% 20,925,890
2017-08-15 2017-08-11 117.610 173,362 +715 0.00% 20,389,063
2017-08-14 2017-08-10 120.363 172,647 +2,034 0.00% 20,780,339
2017-08-08 2017-08-04 123.510 170,613 +254 0.00% 21,072,397
2017-08-03 2017-08-01 125.294 170,359 +1,678 0.00% 21,345,002
2017-07-28 2017-07-26 121.639 168,681 +251 0.00% 20,518,272
2017-07-27 2017-07-25 121.878 168,430 -251 0.00% 20,527,886
2017-07-24 2017-07-20 119.733 168,681 +503 0.00% 20,196,627
2017-07-21 2017-07-19 119.097 168,178 -252 0.00% 20,029,506
2017-07-20 2017-07-18 119.733 168,430 +504 0.00% 20,166,574
2017-07-18 2017-07-14 119.415 167,926 -17 0.00% 20,052,861
2017-07-07 2017-07-05 116.952 167,943 -755 0.00% 19,641,251
2017-07-05 2017-07-03 116.872 168,698 +3,211 0.00% 19,716,146
2017-07-04 2017-06-30 115.442 165,487 +252 0.00% 19,104,203
2017-07-03 2017-06-29 115.681 165,235 -9,629 0.00% 19,114,496
2017-06-19 2017-06-15 107.736 174,864 -1,258 0.00% 18,839,073
2017-06-12 2017-06-08 109.642 176,122 -252 0.00% 19,310,438
2017-06-07 2017-06-05 108.451 176,374 -4,279 0.00% 19,127,871
2017-06-06 2017-06-02 108.689 180,653 +251 0.00% 19,634,991
2017-06-05 2017-06-01 107.894 180,402 +2,518 0.00% 19,464,379
2017-06-02 2017-05-31 107.577 177,884 +4,279 0.00% 19,136,168
2017-05-23 2017-05-19 106.464 173,605 -3,524 0.00% 18,482,744
2017-05-22 2017-05-18 107.100 177,129 +3,524 0.00% 18,970,509
2017-05-18 2017-05-16 110.901 173,605 +1,970 0.00% 19,252,997
2017-05-16 2017-05-12 109.455 171,635 -248 0.00% 18,786,245
2017-05-11 2017-05-09 107.928 171,883 -6,471 0.00% 18,550,942
2017-05-09 2017-05-05 106.883 178,354 -249 0.00% 19,063,012
2017-05-08 2017-05-04 106.642 178,603 -25,385 0.00% 19,046,567
2017-05-04 2017-04-28 103.267 203,988 +24,887 0.00% 21,065,161
2017-05-02 2017-04-27 103.508 179,101 -12,443 0.00% 18,538,342
2017-04-28 2017-04-26 103.026 191,544 -498 0.00% 19,733,931
2017-04-26 2017-04-24 101.258 192,042 +12,444 0.00% 19,445,709
2017-04-25 2017-04-21 100.133 179,598 -996 0.00% 17,983,597
2017-04-20 2017-04-18 100.293 180,594 -498 0.00% 18,112,355
2017-04-10 2017-04-06 101.579 181,092 -249 0.00% 18,395,151
2017-04-06 2017-04-03 101.981 181,341 +415 0.00% 18,493,310
2017-04-05 2017-03-31 101.740 180,926 +498 0.00% 18,407,369
2017-03-29 2017-03-27 100.856 180,428 +1,493 0.00% 18,197,205
2017-03-22 2017-03-20 102.061 178,935 +249 0.00% 18,262,324
2017-03-21 2017-03-17 103.106 178,686 -7,466 0.00% 18,423,588
2017-03-20 2017-03-16 103.427 186,152 +6,222 0.00% 19,253,216
2017-03-17 2017-03-15 102.383 179,930 +498 0.00% 18,421,714
2017-03-16 2017-03-14 102.061 179,432 +249 0.00% 18,313,048
2017-03-15 2017-03-13 103.427 179,183 -1,245 0.00% 18,532,430
2017-03-13 2017-03-09 101.016 180,428 +249 0.00% 18,226,205
2017-03-09 2017-03-07 101.579 180,179 +1,244 0.00% 18,302,410
2017-03-08 2017-03-06 101.579 178,935 +249 0.00% 18,176,045
2017-03-06 2017-03-02 102.142 178,686 +249 0.00% 18,251,271
2017-03-02 2017-02-28 100.454 178,437 +2,489 0.00% 17,924,702
2017-03-01 2017-02-27 101.258 175,948 +249 0.00% 17,816,070
2017-02-28 2017-02-24 102.142 175,699 +1,244 0.00% 17,946,174
2017-02-27 2017-02-23 102.945 174,455 +498 0.00% 17,959,307
2017-02-24 2017-02-22 107.884 173,957 +498 0.00% 18,767,155
2017-02-23 2017-02-21 108.049 173,459 +6,264 0.00% 18,742,021
2017-02-22 2017-02-20 113.735 167,195 -1,214 0.00% 19,016,004
2017-02-20 2017-02-16 112.582 168,409 -3,397 0.00% 18,959,762
2017-02-17 2017-02-15 111.593 171,806 -243 0.00% 19,172,285
2017-02-14 2017-02-10 110.521 172,049 +486 0.00% 19,015,065
2017-02-13 2017-02-09 109.120 171,563 +1,213 0.00% 18,720,977
2017-02-08 2017-02-06 109.367 170,350 +971 0.00% 18,630,734
2017-02-07 2017-02-03 108.461 169,379 -243 0.00% 18,370,981
2017-02-03 2017-02-01 109.367 169,622 +243 0.00% 18,551,114
2017-02-01 2017-01-25 107.966 169,379 -728 0.00% 18,287,223
2017-01-20 2017-01-18 106.648 170,107 -243 0.00% 18,141,507
2017-01-10 2017-01-06 105.082 170,350 -243 0.00% 17,900,667
2016-12-23 2016-12-21 104.010 170,593 +243 0.00% 17,743,425
2016-12-22 2016-12-20 103.021 170,350 +243 0.00% 17,549,674
2016-12-19 2016-12-15 105.494 170,107 +3,154 0.00% 17,945,231
2016-12-16 2016-12-14 106.400 166,953 -242 0.00% 17,763,861
2016-12-12 2016-12-08 107.719 167,195 -3,155 0.00% 18,010,085
2016-12-09 2016-12-07 107.966 170,350 -6,552 0.00% 18,392,058
2016-12-08 2016-12-06 104.505 176,902 -1,214 0.00% 18,487,104
2016-12-07 2016-12-05 101.043 178,116 +6,795 0.00% 17,997,422
2016-12-06 2016-12-02 100.796 171,321 +201 0.00% 17,268,474
2016-11-25 2016-11-23 101.291 171,120 -1,031 0.00% 17,332,833
2016-11-18 2016-11-16 101.291 172,151 -243 0.00% 17,437,263
2016-11-15 2016-11-11 100.796 172,394 -7,523 0.00% 17,376,628
2016-11-14 2016-11-10 98.900 179,917 -4,610 0.00% 17,793,867
2016-11-11 2016-11-09 95.604 184,527 +2,669 0.00% 17,641,471
2016-11-10 2016-11-08 97.417 181,858 -728 0.00% 17,716,045
2016-10-31 2016-10-27 96.758 182,586 +243 0.00% 17,666,579
2016-10-26 2016-10-24 97.911 182,343 -486 0.00% 17,853,461
2016-10-20 2016-10-18 98.546 182,829 +2,402 0.00% 18,017,137
2016-10-19 2016-10-17 96.960 180,427 -32 0.00% 17,494,133
2016-10-17 2016-10-13 96.459 180,459 +510 0.00% 17,406,811
2016-10-05 2016-10-03 96.960 179,949 -718 0.00% 17,447,786
2016-10-04 2016-09-30 95.456 180,667 +718 0.00% 17,245,816
2016-09-28 2016-09-26 95.790 179,949 +217 0.00% 17,237,391
2016-09-14 2016-09-12 97.294 179,732 +1,916 0.00% 17,486,787
2016-09-08 2016-09-06 100.050 177,816 +4,311 0.00% 17,790,425
2016-09-07 2016-09-05 100.133 173,505 -706 0.00% 17,373,602
2016-09-05 2016-09-01 98.713 174,211 +5,269 0.00% 17,196,962
2016-09-02 2016-08-31 96.041 168,942 -1,222 0.00% 16,225,353
2016-08-29 2016-08-25 92.617 170,164 +719 0.00% 15,760,062
2016-08-26 2016-08-24 92.199 169,445 -479 0.00% 15,622,715
2016-08-16 2016-08-12 91.197 169,924 -5,987 0.00% 15,496,586
2016-08-11 2016-08-09 92.084 175,911 +2,492 0.00% 16,198,650
2016-08-09 2016-08-05 90.644 173,419 +1,653 0.00% 15,719,428
2016-08-08 2016-08-04 89.797 171,766 -236 0.00% 15,424,083
2016-08-04 2016-08-01 86.070 172,002 +9,443 0.00% 14,804,150
2016-07-22 2016-07-20 85.138 162,559 -2,125 0.00% 13,839,913
2016-07-20 2016-07-18 84.291 164,684 -1,180 0.00% 13,881,320
2016-07-15 2016-07-13 82.427 165,864 -708 0.00% 13,671,660
2016-07-08 2016-07-06 79.293 166,572 +1,180 0.00% 13,207,911
2016-07-06 2016-07-04 81.580 165,392 +239 0.00% 13,492,644
2016-07-04 2016-06-29 79.547 165,153 +236 0.00% 13,137,367
2016-06-28 2016-06-24 80.394 164,917 +3,778 0.00% 13,258,302
2016-06-22 2016-06-20 83.613 161,139 -473 0.00% 13,473,303
2016-06-20 2016-06-16 78.615 161,612 +473 0.00% 12,705,093
2016-06-07 2016-06-03 86.070 161,139 -2,833 0.00% 13,869,176
2016-05-31 2016-05-27 86.154 163,972 +472 0.00% 14,126,902
2016-05-19 2016-05-17 84.714 163,500 +2,615 0.00% 13,850,700
2016-05-12 2016-05-10 83.939 160,885 +1,858 0.00% 13,504,516
2016-05-09 2016-05-05 85.144 159,027 +233 0.00% 13,540,229
2016-04-27 2016-04-25 88.588 158,794 -233 0.00% 14,067,222
2016-04-26 2016-04-22 89.793 159,027 -232 0.00% 14,279,534
2016-04-25 2016-04-21 91.085 159,259 -697 0.00% 14,506,028
2016-04-21 2016-04-19 87.383 159,956 -697 0.00% 13,977,369
2016-04-20 2016-04-18 84.283 160,653 +458 0.00% 13,540,366
2016-04-19 2016-04-15 84.886 160,195 -232 0.00% 13,598,304
2016-04-08 2016-04-06 79.118 160,427 +465 0.00% 12,692,636
2016-04-07 2016-04-05 80.495 159,962 +232 0.00% 12,876,188
2016-04-01 2016-03-30 84.455 159,730 +465 0.00% 13,490,075
2016-03-31 2016-03-29 83.681 159,265 -1,859 0.00% 13,327,401
2016-03-04 2016-03-02 90.538 161,124 -6,040 0.00% 14,587,842
2016-03-03 2016-03-01 89.026 167,164 +5,349 0.00% 14,881,951
2016-03-01 2016-02-26 88.137 161,815 -4,497 0.00% 14,261,837
2016-02-29 2016-02-25 84.935 166,312 +2,248 0.00% 14,125,701
2016-02-24 2016-02-22 87.425 164,064 +6,072 0.00% 14,343,326
2016-02-23 2016-02-19 89.382 157,992 +450 0.00% 14,121,610
2016-02-17 2016-02-15 89.382 157,542 -225 0.00% 14,081,388
2016-02-15 2016-02-11 88.048 157,767 +2,474 0.00% 13,891,029
2016-02-12 2016-02-05 93.117 155,293 +1,124 0.00% 14,460,443
2016-02-11 2016-02-04 92.495 154,169 +2,923 0.00% 14,259,800
2016-01-28 2016-01-26 92.139 151,246 +450 0.00% 13,935,633
2016-01-26 2016-01-22 94.007 150,796 +2,249 0.00% 14,175,809
2016-01-25 2016-01-21 92.317 148,547 +1,124 0.00% 13,713,373
2016-01-20 2016-01-18 96.675 147,423 +1,162 0.00% 14,252,066
2016-01-19 2016-01-15 99.787 146,261 +412 0.00% 14,595,011
2016-01-18 2016-01-14 100.143 145,849 +2,249 0.00% 14,605,784
2016-01-14 2016-01-12 100.499 143,600 +450 0.00% 14,431,648
2016-01-12 2016-01-08 102.100 143,150 +225 0.00% 14,615,588
2016-01-11 2016-01-07 101.922 142,925 +2,474 0.00% 14,567,192
2016-01-06 2016-01-04 107.436 140,451 +449 0.00% 15,089,499
2015-12-29 2015-12-24 110.549 140,002 -225 0.00% 15,477,058
2015-12-23 2015-12-21 108.681 140,227 -224 0.00% 15,240,032
2015-12-16 2015-12-14 105.746 140,451 -6,747 0.00% 14,852,164
2015-12-15 2015-12-11 106.813 147,198 +6,747 0.00% 15,722,730
2015-12-11 2015-12-09 107.169 140,451 +224 0.00% 15,052,025
2015-12-10 2015-12-08 108.236 140,227 +450 0.00% 15,177,675
2015-12-03 2015-12-01 111.438 139,777 +162 0.00% 15,576,498
2015-11-25 2015-11-23 111.349 139,615 -450 0.00% 15,546,028
2015-11-24 2015-11-20 111.972 140,065 -449 0.00% 15,683,334
2015-11-23 2015-11-19 110.371 140,514 +224 0.00% 15,508,665
2015-11-19 2015-11-17 108.414 140,290 -449 0.00% 15,209,448
2015-11-11 2015-11-09 110.015 140,739 -2,699 0.00% 15,483,431
2015-11-10 2015-11-06 108.325 143,438 +2,699 0.00% 15,537,980
2015-11-09 2015-11-05 110.193 140,739 -225 0.00% 15,508,465
2015-11-05 2015-11-03 107.614 140,964 -450 0.00% 15,169,687
2015-10-23 2015-10-20 112.211 141,414 +225 0.00% 15,868,276
2015-10-22 2015-10-19 112.662 141,189 +1,756 0.00% 15,906,604
2015-10-20 2015-10-16 113.022 139,433 +222 0.00% 15,758,998
2015-10-14 2015-10-12 113.923 139,211 -222 0.00% 15,859,277
2015-10-08 2015-10-06 109.059 139,433 +444 0.00% 15,206,491
2015-10-06 2015-10-02 106.898 138,989 -444 0.00% 14,857,661
2015-10-02 2015-09-29 102.755 139,433 +360 0.00% 14,327,503
2015-09-25 2015-09-23 106.268 139,073 +666 0.00% 14,778,969
2015-09-17 2015-09-15 108.249 138,407 -1,110 0.00% 14,982,415
2015-09-07 2015-09-02 106.988 139,517 +222 0.00% 14,926,668
2015-09-01 2015-08-28 110.140 139,295 +1,110 0.00% 15,341,976
2015-08-31 2015-08-27 110.681 138,185 -222 0.00% 15,294,387
2015-08-27 2015-08-25 111.131 138,407 +1,777 0.00% 15,381,281
2015-08-26 2015-08-24 111.851 136,630 +5,552 0.00% 15,282,238
2015-08-25 2015-08-21 116.894 131,078 +888 0.00% 15,322,294
2015-08-21 2015-08-19 119.596 130,190 +222 0.00% 15,570,229
2015-08-19 2015-08-17 121.848 129,968 +222 0.00% 15,836,293
2015-08-13 2015-08-11 127.702 129,746 +2,124 0.00% 16,568,829
2015-08-12 2015-08-10 127.338 127,622 +658 0.00% 16,251,092
2015-08-10 2015-08-06 130.070 126,964 -23,620 0.00% 16,514,241
2015-08-07 2015-08-05 129.797 150,584 -439 0.00% 19,545,353
2015-08-06 2015-08-04 127.429 151,023 +220 0.00% 19,244,677
2015-08-05 2015-08-03 129.433 150,803 -439 0.00% 19,518,834
2015-08-04 2015-07-31 126.973 151,242 -220 0.00% 19,203,704
2015-08-03 2015-07-30 126.791 151,462 -219 0.00% 19,204,046
2015-07-28 2015-07-24 125.971 151,681 +439 0.00% 19,107,470
2015-07-24 2015-07-22 127.793 151,242 +219 0.00% 19,327,688
2015-07-20 2015-07-16 127.338 151,023 -2,415 0.00% 19,230,921
2015-07-17 2015-07-15 125.607 153,438 -220 0.00% 19,272,898
2015-07-15 2015-07-13 125.789 153,658 +220 0.00% 19,328,523
2015-07-14 2015-07-10 124.059 153,438 +439 0.00% 19,035,306
2015-07-13 2015-07-09 123.421 152,999 +1,098 0.00% 18,883,292
2015-07-10 2015-07-08 119.778 151,901 +1,098 0.00% 18,194,336
2015-07-08 2015-07-06 123.694 150,803 +831 0.00% 18,653,467
2015-07-07 2015-07-03 126.700 149,972 -878 0.00% 19,001,467
2015-06-25 2015-06-23 134.260 150,850 -1,098 0.00% 20,253,152
2015-06-23 2015-06-19 132.074 151,948 -439 0.00% 20,068,403
2015-06-11 2015-06-09 133.440 152,387 -439 0.00% 20,334,587
2015-06-09 2015-06-05 133.167 152,826 -878 0.00% 20,351,407
2015-06-01 2015-05-28 133.805 153,704 +1,098 0.00% 20,566,329
2015-05-27 2015-05-22 136.902 152,606 +878 0.00% 20,892,019
2015-05-26 2015-05-21 135.262 151,728 +219 0.00% 20,523,055
2015-05-21 2015-05-19 137.419 151,509 +1,575 0.00% 20,820,208
2015-05-20 2015-05-18 138.339 149,934 +869 0.00% 20,741,776
2015-05-07 2015-05-05 137.787 149,065 +652 0.00% 20,539,237
2015-05-06 2015-05-04 139.168 148,413 -8,257 0.00% 20,654,304
2015-04-30 2015-04-28 140.640 156,670 +591 0.00% 22,034,136
2015-04-29 2015-04-27 140.732 156,079 -3,259 0.00% 21,965,383
2015-04-28 2015-04-24 135.854 159,338 -218 0.00% 21,646,742
2015-04-23 2015-04-21 130.424 159,556 +218 0.00% 20,809,891
2015-04-20 2015-04-16 129.595 159,338 +217 0.00% 20,649,467
2015-04-13 2015-04-09 126.190 159,121 +434 0.00% 20,079,448
2015-04-10 2015-04-08 125.638 158,687 -217 0.00% 19,937,047
2015-04-09 2015-04-02 123.337 158,904 -434 0.00% 19,598,663
2015-03-18 2015-03-16 119.011 159,338 +217 0.00% 18,962,898
2015-03-17 2015-03-13 119.655 159,121 +2,825 0.00% 19,039,594
2015-03-16 2015-03-12 120.667 156,296 +434 0.00% 18,859,813
2015-03-13 2015-03-11 121.404 155,862 -217 0.00% 18,922,210
2015-03-12 2015-03-10 123.521 156,079 +652 0.00% 19,278,969
2015-03-10 2015-03-06 124.809 155,427 +652 0.00% 19,398,716
2015-03-06 2015-03-04 131.409 154,775 -218 0.00% 20,338,823
2015-03-05 2015-03-03 131.315 154,993 +3,442 0.00% 20,352,881
2015-03-04 2015-03-02 130.938 151,551 +638 0.00% 19,843,831
2015-03-02 2015-02-26 131.597 150,913 -213 0.00% 19,859,733
2015-02-26 2015-02-24 130.750 151,126 +425 0.00% 19,759,731
2015-02-23 2015-02-16 134.986 150,701 -4,037 0.00% 20,342,526
2015-02-16 2015-02-12 133.292 154,738 +2,762 0.00% 20,625,279
2015-02-13 2015-02-11 132.256 151,976 +213 0.00% 20,099,762
2015-02-06 2015-02-04 136.304 151,763 +637 0.00% 20,685,883
2015-02-04 2015-02-02 134.139 151,126 -903 0.00% 20,271,862
2015-02-02 2015-01-29 136.116 152,029 -212 0.00% 20,693,518
2015-01-27 2015-01-23 137.622 152,241 +4,462 0.00% 20,951,667
2015-01-26 2015-01-22 135.363 147,779 -213 0.00% 20,003,740
2015-01-22 2015-01-20 132.162 147,992 +425 0.00% 19,558,923
2015-01-21 2015-01-19 131.691 147,567 +212 0.00% 19,433,300
2015-01-15 2015-01-13 134.233 147,355 +213 0.00% 19,779,896
2015-01-13 2015-01-09 133.856 147,142 +6,586 0.00% 19,695,901
2015-01-12 2015-01-08 134.045 140,556 +1,275 0.00% 18,840,784
2015-01-09 2015-01-07 133.668 139,281 +1,063 0.00% 18,617,434
2015-01-08 2015-01-06 135.080 138,218 +3,187 0.00% 18,670,506
2015-01-07 2015-01-05 137.245 135,031 +637 0.00% 18,532,354
2015-01-06 2015-01-02 139.316 134,394 +478 0.00% 18,723,248
2014-12-30 2014-12-24 139.787 133,916 -212 0.00% 18,719,684
2014-12-19 2014-12-17 136.586 134,128 -9,349 0.00% 18,320,041
2014-12-18 2014-12-16 136.680 143,477 +12,323 0.00% 19,610,492
2014-12-17 2014-12-15 139.504 131,154 -9,561 0.00% 18,296,555
2014-12-16 2014-12-12 141.481 140,715 +12,334 0.00% 19,908,520
2014-12-15 2014-12-11 142.705 128,381 +2,337 0.00% 18,320,594
2014-12-10 2014-12-08 145.623 126,044 +102 0.00% 18,354,902
2014-12-08 2014-12-04 145.246 125,942 -10,623 0.00% 18,292,628
2014-12-05 2014-12-03 144.117 136,565 +10,410 0.00% 19,681,319
2014-12-02 2014-11-28 145.058 126,155 +213 0.00% 18,299,815
2014-12-01 2014-11-27 146.000 125,942 -638 0.00% 18,387,470
2014-11-25 2014-11-21 144.023 126,580 +638 0.00% 18,230,396
2014-10-23 2014-10-21 147.838 125,942 +1,456 0.00% 18,619,069
2014-10-21 2014-10-17 148.124 124,486 -2,945 0.00% 18,439,322
2014-10-20 2014-10-16 147.648 127,431 +5,680 0.00% 18,814,970
2014-10-15 2014-10-13 148.694 121,751 +631 0.00% 18,103,655
2014-10-14 2014-10-10 149.074 121,120 +2,524 0.00% 18,055,890
2014-10-13 2014-10-09 151.736 118,596 -233 0.00% 17,995,334
2014-10-09 2014-10-07 150.310 118,829 +118 0.00% 17,861,227
2014-10-07 2014-10-03 149.550 118,711 +1,262 0.00% 17,753,200
2014-10-06 2014-09-30 151.261 117,449 +5,890 0.00% 17,765,461
2014-09-24 2014-09-22 158.867 111,559 -2,481 0.00% 17,723,033
2014-09-23 2014-09-19 160.103 114,040 -210 0.00% 18,258,129
2014-09-12 2014-09-10 156.395 114,250 +421 0.00% 17,868,129
2014-09-10 2014-09-05 158.962 113,829 -211 0.00% 18,094,482
2014-09-05 2014-09-03 159.057 114,040 +421 0.00% 18,138,866
2014-09-01 2014-08-28 158.201 113,619 -1,473 0.00% 17,974,684
2014-08-28 2014-08-26 158.582 115,092 -10,518 0.00% 18,251,483
2014-08-22 2014-08-20 157.441 125,610 +211 0.00% 19,776,140
2014-08-20 2014-08-18 160.258 125,399 +1,162 0.00% 20,096,160
2014-08-19 2014-08-15 161.025 124,237 -417 0.00% 20,005,318
2014-08-15 2014-08-13 158.530 124,654 -625 0.00% 19,761,450
2014-08-05 2014-08-01 158.818 125,279 +1,865 0.00% 19,896,598
2014-07-31 2014-07-29 159.682 123,414 -208 0.00% 19,706,990
2014-07-30 2014-07-28 157.859 123,622 -5,627 0.00% 19,514,805
2014-07-28 2014-07-24 154.980 129,249 +5,210 0.00% 20,030,983
2014-07-15 2014-07-11 150.853 124,039 +209 0.00% 18,711,704
2014-07-11 2014-07-09 151.621 123,830 +208 0.00% 18,775,240
2014-07-10 2014-07-08 153.444 123,622 +119 0.00% 18,969,102
2014-06-20 2014-06-18 155.268 123,503 -23 0.00% 19,176,024
2014-06-19 2014-06-17 155.076 123,526 +231 0.00% 19,155,888
2014-05-29 2014-05-27 156.035 123,295 -417 0.00% 19,238,382
2014-05-22 2014-05-20 159.744 123,712 -208 0.00% 19,762,295
2014-05-21 2014-05-19 158.873 123,920 -7,919 0.00% 19,687,480
2014-05-20 2014-05-16 157.613 131,839 +8,878 0.00% 20,779,560
2014-05-19 2014-05-15 156.063 122,961 -413 0.00% 19,189,684
2014-05-16 2014-05-14 155.191 123,374 -413 0.00% 19,146,573
2014-05-14 2014-05-12 152.769 123,787 -207 0.00% 18,910,875
2014-05-08 2014-05-05 151.607 123,994 +207 0.00% 18,798,357
2014-05-05 2014-04-30 152.382 123,787 -413 0.00% 18,862,908
2014-04-30 2014-04-28 152.479 124,200 +231 0.00% 18,937,873
2014-04-15 2014-04-11 156.548 123,969 -207 0.00% 19,407,042
2014-03-25 2014-03-21 148.313 124,176 -206 0.00% 18,416,951
2014-03-24 2014-03-20 147.151 124,382 +206 0.00% 18,302,912
2014-03-20 2014-03-18 149.476 124,176 +826 0.00% 18,561,304
2014-03-18 2014-03-14 150.541 123,350 -15,484 0.00% 18,569,280
2014-03-14 2014-03-12 152.285 138,834 +413 0.00% 21,142,350
2014-03-13 2014-03-11 158.583 138,421 +413 0.00% 21,951,208
2014-03-12 2014-03-10 158.780 138,008 +3,948 0.00% 21,912,951
2014-03-11 2014-03-07 160.458 134,060 -405 0.00% 21,510,986
2014-03-03 2014-02-27 161.642 134,465 +405 0.00% 21,735,204
2014-02-28 2014-02-26 160.162 134,060 +406 0.00% 21,471,298
2014-02-26 2014-02-24 165.589 133,654 -9,120 0.00% 22,131,685
2014-02-21 2014-02-19 167.464 142,774 -406 0.00% 23,909,558
2014-02-20 2014-02-18 164.504 143,180 +406 0.00% 23,553,667
2014-02-14 2014-02-12 159.866 142,774 -203 0.00% 22,824,681
2014-02-12 2014-02-10 156.313 142,977 +5,067 0.00% 22,349,197
2014-02-10 2014-02-06 155.425 137,910 -406 0.00% 21,434,674
2014-02-07 2014-02-05 155.228 138,316 +2,432 0.00% 21,470,478
2014-02-06 2014-02-04 156.215 135,884 +608 0.00% 21,227,058
2014-02-05 2014-01-30 159.767 135,276 +203 0.00% 21,612,658
2014-02-04 2014-01-28 161.642 135,073 -5,067 0.00% 21,833,483
2014-01-29 2014-01-27 162.037 140,140 +5,270 0.00% 22,707,841
2014-01-23 2014-01-21 169.241 134,870 -1,622 0.00% 22,825,487
2014-01-20 2014-01-16 169.833 136,492 -202 0.00% 23,180,812
2013-12-30 2013-12-24 164.800 136,694 -811 0.00% 22,527,163
2013-12-27 2013-12-20 161.839 137,505 +811 0.00% 22,253,735
2013-12-18 2013-12-16 161.445 136,694 +405 0.00% 22,068,526
2013-12-17 2013-12-13 163.024 136,289 +203 0.00% 22,218,330
2013-12-16 2013-12-12 162.925 136,086 +202 0.00% 22,171,807
2013-12-13 2013-12-11 163.418 135,884 +608 0.00% 22,205,943
2013-12-12 2013-12-10 165.589 135,276 +203 0.00% 22,400,271
2013-12-11 2013-12-09 166.181 135,073 +107 0.00% 22,446,633
2013-12-10 2013-12-06 166.181 134,966 +5,269 0.00% 22,428,851
2013-11-25 2013-11-21 170.622 129,697 -202 0.00% 22,129,189
2013-11-13 2013-11-11 171.214 129,899 -406 0.00% 22,240,567
2013-11-07 2013-11-05 170.425 130,305 -202 0.00% 22,207,209
2013-11-01 2013-10-30 169.734 130,507 -406 0.00% 22,151,484
2013-10-23 2013-10-21 169.395 130,913 +1,187 0.00% 22,176,010
2013-10-11 2013-10-09 165.910 129,726 +402 0.00% 21,522,779
2013-10-09 2013-10-07 166.806 129,324 +108 0.00% 21,571,993
2013-09-24 2013-09-19 175.171 129,216 -402 0.00% 22,634,893
2013-09-19 2013-09-17 171.685 129,618 +402 0.00% 22,253,529
2013-09-10 2013-09-06 171.984 129,216 -402 0.00% 22,223,116
2013-09-09 2013-09-05 170.192 129,618 -401 0.00% 22,059,908
2013-09-02 2013-08-29 164.316 130,019 -201 0.00% 21,364,222
2013-08-30 2013-08-28 163.320 130,220 +201 0.00% 21,267,570
2013-08-23 2013-08-21 166.407 130,019 +401 0.00% 21,636,131
2013-08-22 2013-08-20 170.157 129,618 +804 0.00% 22,055,422
2013-08-21 2013-08-19 172.670 128,814 +1,180 0.00% 22,242,281
2013-08-16 2013-08-13 173.172 127,634 -199 0.00% 22,102,671
2013-08-08 2013-08-06 171.062 127,833 -1,194 0.00% 21,867,324
2013-08-06 2013-08-02 178.499 129,027 -1,124 0.00% 23,031,205
2013-07-29 2013-07-25 175.986 130,151 -1,432 0.00% 22,904,813
2013-07-26 2013-07-24 177.092 131,583 +1,432 0.00% 23,302,300
2013-07-25 2013-07-23 176.690 130,151 -597 0.00% 22,996,380
2013-07-23 2013-07-19 174.278 130,748 -199 0.00% 22,786,480
2013-07-18 2013-07-16 170.961 130,947 -199 0.00% 22,386,849
2013-07-15 2013-07-11 171.263 131,146 -597 0.00% 22,460,413
2013-07-11 2013-07-09 168.649 131,743 +109 0.00% 22,218,391
2013-07-10 2013-07-08 166.539 131,634 +199 0.00% 21,922,177
2013-07-09 2013-07-05 167.343 131,435 -1,194 0.00% 21,994,716
2013-07-03 2013-06-28 163.323 132,629 -680 0.00% 21,661,322
2013-06-28 2013-06-26 161.815 133,309 +995 0.00% 21,571,406
2013-06-27 2013-06-25 160.207 132,314 +796 0.00% 21,197,625
2013-06-26 2013-06-24 159.302 131,518 -1,192 0.00% 20,951,135
2013-06-25 2013-06-21 162.117 132,710 +2,698 0.00% 21,514,493
2013-06-24 2013-06-20 163.825 130,012 +199 0.00% 21,299,242
2013-06-20 2013-06-18 168.951 129,813 +398 0.00% 21,932,038
2013-06-13 2013-06-10 169.856 129,415 -199 0.00% 21,981,859
2013-06-06 2013-06-04 173.876 129,614 -199 0.00% 22,536,741
2013-05-29 2013-05-27 174.077 129,813 -995 0.00% 22,597,436
2013-05-28 2013-05-24 173.172 130,808 +995 0.00% 22,652,320
2013-05-23 2013-05-21 183.288 129,813 +199 0.00% 23,793,116
2013-05-22 2013-05-20 182.983 129,614 +520 0.00% 23,717,223
2013-05-21 2013-05-16 180.044 129,094 -395 0.00% 23,242,548
2013-05-16 2013-05-14 178.320 129,489 -69,050 0.00% 23,090,505
2013-05-15 2013-05-13 177.509 198,539 -986 0.00% 35,242,498
2013-05-13 2013-05-09 178.320 199,525 -198 0.00% 35,579,338
2013-05-10 2013-05-08 177.813 199,723 -1,972 0.00% 35,513,410
2013-05-09 2013-05-07 174.772 201,695 -395 0.00% 35,250,648
2013-05-08 2013-05-06 174.468 202,090 +2,189 0.00% 35,258,222
2013-05-07 2013-05-03 172.846 199,901 -2,762 0.00% 34,552,069
2013-05-06 2013-05-02 172.643 202,663 +2,959 0.00% 34,988,379
2013-05-03 2013-04-30 171.325 199,704 -592 0.00% 34,214,341
2013-05-02 2013-04-29 170.413 200,296 -1,381 0.00% 34,133,019
2013-04-30 2013-04-26 169.095 201,677 -394 0.00% 34,102,571
2013-04-29 2013-04-25 167.878 202,071 +394 0.00% 33,923,373
2013-04-26 2013-04-24 166.155 201,677 -986 0.00% 33,509,661
2013-04-25 2013-04-23 162.303 202,663 +69,050 0.00% 32,892,775
2013-04-19 2013-04-17 162.100 133,613 +197 0.00% 21,658,675
2013-04-03 2013-03-28 166.256 133,416 +197 0.00% 22,181,273
2013-03-27 2013-03-25 168.994 133,219 -591 0.00% 22,513,161
2013-03-20 2013-03-18 173.486 133,810 +2,214 0.00% 23,214,173
2013-03-19 2013-03-15 177.506 131,596 -777 0.00% 23,359,114
2013-03-15 2013-03-13 173.177 132,373 +389 0.00% 22,923,938
2013-03-12 2013-03-08 175.135 131,984 -389 0.00% 23,115,069
2013-03-06 2013-03-04 173.692 132,373 +583 0.00% 22,992,164
2013-03-04 2013-02-28 176.991 131,790 -194 0.00% 23,325,625
2013-03-01 2013-02-27 173.177 131,984 +194 0.00% 22,856,572
2013-02-28 2013-02-26 173.486 131,790 +970 0.00% 22,863,731
2013-02-27 2013-02-25 175.857 130,820 -243 0.00% 23,005,607
2013-02-25 2013-02-21 175.445 131,063 +388 0.00% 22,994,300
2013-02-18 2013-02-14 180.702 130,675 -970 0.00% 23,613,206
2013-02-01 2013-01-30 181.526 131,645 -194 0.00% 23,897,048
2013-01-31 2013-01-29 179.877 131,839 -194 0.00% 23,714,822
2013-01-30 2013-01-28 179.980 132,033 -388 0.00% 23,763,328
2013-01-29 2013-01-25 178.331 132,421 -388 0.00% 23,614,758
2013-01-28 2013-01-24 175.754 132,809 +388 0.00% 23,341,697
2013-01-21 2013-01-17 175.135 132,421 -388 0.00% 23,191,603
2013-01-18 2013-01-16 173.486 132,809 -388 0.00% 23,040,514
2013-01-15 2013-01-11 172.868 133,197 -970 0.00% 23,025,445
2013-01-14 2013-01-10 171.424 134,167 -582 0.00% 22,999,505
2013-01-10 2013-01-08 170.600 134,749 -194 0.00% 22,988,153
2013-01-09 2013-01-07 171.218 134,943 +388 0.00% 23,104,710
2013-01-08 2013-01-04 169.054 134,555 +194 0.00% 22,747,005
2013-01-04 2013-01-02 171.528 134,361 -1,746 0.00% 23,046,612
2012-12-27 2012-12-20 168.332 136,107 -2,911 0.00% 22,911,165
2012-12-21 2012-12-19 165.961 139,018 +194 0.00% 23,071,586
2012-12-20 2012-12-18 165.136 138,824 +1,552 0.00% 22,924,908
2012-12-18 2012-12-14 166.477 137,272 -582 0.00% 22,852,569
2012-12-12 2012-12-10 163.796 137,854 +314 0.00% 22,579,993
2012-12-04 2012-11-30 162.353 137,540 -388 0.00% 22,330,071
2012-11-28 2012-11-26 158.952 137,928 -2,329 0.00% 21,923,876
2012-11-27 2012-11-23 159.158 140,257 +1,945 0.00% 22,322,991
2012-11-26 2012-11-22 157.818 138,312 -194 0.00% 21,828,082
2012-11-08 2012-11-06 158.127 138,506 -20,615 0.00% 21,901,531
2012-11-06 2012-11-02 160.704 159,121 -1,164 0.00% 25,571,379
2012-10-25 2012-10-22 159.166 160,285 +776 0.00% 25,511,897
2012-10-24 2012-10-19 159.270 159,509 +1,646 0.00% 25,404,978
2012-10-22 2012-10-18 159.062 157,863 -384 0.00% 25,109,975
2012-10-19 2012-10-17 159.270 158,247 -385 0.00% 25,203,979
2012-10-18 2012-10-16 156.461 158,632 -192 0.00% 24,819,731
2012-10-15 2012-10-11 152.820 158,824 +192 0.00% 24,271,486
2012-10-10 2012-10-08 154.068 158,632 -384 0.00% 24,440,174
2012-10-08 2012-10-04 153.652 159,016 -192 0.00% 24,433,167
2012-10-04 2012-09-28 151.780 159,208 +173 0.00% 24,164,545
2012-09-25 2012-09-21 154.172 159,035 -769 0.00% 24,518,808
2012-09-24 2012-09-20 152.924 159,804 -1,538 0.00% 24,437,874
2012-09-21 2012-09-19 153.652 161,342 -962 0.00% 24,790,562
2012-09-20 2012-09-18 151.676 162,304 -192 0.00% 24,617,570
2012-09-18 2012-09-14 151.260 162,496 -769 0.00% 24,579,074
2012-09-14 2012-09-12 146.474 163,265 +385 0.00% 23,914,108
2012-09-12 2012-09-10 144.498 162,880 -3,269 0.00% 23,535,772
2012-09-11 2012-09-07 143.353 166,149 +3,076 0.00% 23,818,005
2012-09-04 2012-08-31 139.608 163,073 -4,446 0.00% 22,766,329
2012-08-27 2012-08-23 144.290 167,519 -3,845 0.00% 24,171,242
2012-08-15 2012-08-13 144.282 171,364 +1,720 0.00% 24,724,680
2012-08-13 2012-08-09 143.756 169,644 -380 0.00% 24,387,381
2012-08-08 2012-08-06 140.919 170,024 -1,904 0.00% 23,959,600
2012-08-03 2012-08-01 138.082 171,928 -571 0.00% 23,740,100
2012-08-01 2012-07-30 137.136 172,499 +571 0.00% 23,655,801
2012-07-23 2012-07-19 140.604 171,928 +1,904 0.00% 24,173,709
2012-07-05 2012-07-03 146.068 170,024 +184 0.00% 24,835,081
2012-07-04 2012-06-29 144.071 169,840 -7,042 0.00% 24,469,100
2012-07-03 2012-06-28 143.231 176,882 -381 0.00% 25,334,950
2012-06-26 2012-06-22 141.760 177,263 +952 0.00% 25,128,734
2012-06-25 2012-06-21 143.441 176,311 -1,523 0.00% 25,290,221
2012-06-19 2012-06-15 140.394 177,834 -380 0.00% 24,966,739
2012-06-15 2012-06-13 137.451 178,214 -381 0.00% 24,495,715
2012-06-06 2012-06-04 126.417 178,595 -2,284 0.00% 22,577,481
2012-06-04 2012-05-31 128.729 180,879 +3,426 0.00% 23,284,386
2012-05-30 2012-05-28 131.987 177,453 -381 0.00% 23,421,437
2012-05-29 2012-05-25 131.777 177,834 -5,263 0.00% 23,434,349
2012-05-28 2012-05-24 130.621 183,097 +5,263 0.00% 23,916,241
2012-05-21 2012-05-17 138.292 177,834 -380 0.00% 24,592,985
2012-05-16 2012-05-14 143.744 178,214 +4,069 0.00% 25,617,213
2012-05-11 2012-05-09 147.566 174,145 -377 0.00% 25,697,875
2012-05-08 2012-05-04 150.114 174,522 +1,884 0.00% 26,198,172
2012-05-02 2012-04-27 147.460 172,638 +252 0.00% 25,457,165
2012-03-23 2012-03-21 148.628 172,386 -565 0.00% 25,621,315
2012-03-22 2012-03-20 148.628 172,951 -189 0.00% 25,705,290
2012-03-21 2012-03-19 150.326 173,140 -565 0.00% 26,027,476
2012-03-19 2012-03-15 149.158 173,705 -188 0.00% 25,909,560
2012-03-14 2012-03-12 146.374 173,893 +2,746 0.00% 25,453,438
2012-03-12 2012-03-08 146.051 171,147 +185 0.00% 24,996,112
2012-02-28 2012-02-24 151.983 170,962 +186 0.00% 25,983,346
2012-02-24 2012-02-22 153.709 170,776 +556 0.00% 26,249,812
2012-02-22 2012-02-20 152.738 170,220 +16,037 0.00% 25,999,102
2012-02-21 2012-02-17 152.091 154,183 -185 0.00% 23,449,852
2012-02-17 2012-02-15 150.581 154,368 -371 0.00% 23,244,874
2012-02-14 2012-02-10 149.071 154,739 +185 0.00% 23,067,064
2012-02-10 2012-02-08 150.257 154,554 -2,428 0.00% 23,222,869
2012-02-09 2012-02-07 147.561 156,982 +2,057 0.00% 23,164,368
2012-02-03 2012-02-01 139.902 154,925 -1,854 0.00% 21,674,345
2012-01-31 2012-01-27 141.628 156,779 -185 0.00% 22,204,302
2012-01-30 2012-01-26 140.334 156,964 -927 0.00% 22,027,330
2012-01-27 2012-01-20 139.255 157,891 -1,298 0.00% 21,987,108
2012-01-26 2012-01-19 134.293 159,189 +1,669 0.00% 21,377,992
2012-01-18 2012-01-16 128.684 157,520 +193 0.00% 20,270,322
2012-01-13 2012-01-11 130.410 157,327 -742 0.00% 20,517,010
2012-01-06 2012-01-04 130.410 158,069 -185 0.00% 20,613,774
2011-12-23 2011-12-21 127.605 158,254 -556 0.00% 20,194,074
2011-12-21 2011-12-19 124.369 158,810 +556 0.00% 19,751,117
2011-12-20 2011-12-16 126.958 158,254 +185 0.00% 20,091,653
2011-12-19 2011-12-15 124.909 158,069 +1,298 0.00% 19,744,210
2011-12-13 2011-12-09 129.547 156,771 -371 0.00% 20,309,220
2011-12-07 2011-12-05 134.509 157,142 -185 0.00% 21,136,994
2011-12-05 2011-12-01 130.841 157,327 -1,113 0.00% 20,584,891
2011-11-30 2011-11-28 123.183 158,440 +371 0.00% 19,517,107
2011-11-29 2011-11-25 121.026 158,069 +1,854 0.00% 19,130,401
2011-11-28 2011-11-24 123.075 156,215 +186 0.00% 19,226,174
2011-11-23 2011-11-21 128.280 156,029 +1,870 0.00% 20,015,438
2011-11-22 2011-11-18 129.372 154,159 +916 0.00% 19,943,856
2011-11-18 2011-11-16 132.647 153,243 +183 0.00% 20,327,259
2011-11-17 2011-11-15 135.486 153,060 +183 0.00% 20,737,452
2011-11-14 2011-11-10 134.722 152,877 -1,099 0.00% 20,595,826
2011-11-11 2011-11-09 148.259 153,976 +1,099 0.00% 22,828,360
2011-11-07 2011-11-03 143.019 152,877 +184 0.00% 21,864,288
2011-11-03 2011-11-01 146.731 152,693 -184 0.00% 22,404,760
2011-11-02 2011-10-31 152.626 152,877 -549 0.00% 23,333,035
2011-11-01 2011-10-28 153.063 153,426 -11,724 0.00% 23,483,827
2011-10-28 2011-10-26 143.565 165,150 +10,991 0.00% 23,709,709
2011-10-13 2011-10-11 136.905 154,159 -1,282 0.00% 21,105,144
2011-10-12 2011-10-10 134.503 155,441 -367 0.00% 20,907,312
2011-10-11 2011-10-07 134.503 155,808 -366 0.00% 20,956,674
2011-10-10 2011-10-06 129.481 156,174 -550 0.00% 20,221,591
2011-10-06 2011-10-03 127.407 156,724 -4,612 0.00% 19,967,710
2011-09-28 2011-09-26 130.027 161,336 -489 0.00% 20,978,042
2011-09-27 2011-09-23 129.918 161,825 +489 0.00% 21,023,958
2011-09-26 2011-09-22 132.429 161,336 +916 0.00% 21,365,546
2011-09-23 2011-09-21 137.342 160,420 +549 0.00% 22,032,362
2011-09-21 2011-09-19 137.342 159,871 -366 0.00% 21,956,961
2011-09-20 2011-09-16 141.054 160,237 -367 0.00% 22,602,018
2011-09-19 2011-09-15 136.796 160,604 -2,198 0.00% 21,969,963
2011-09-16 2011-09-14 134.831 162,802 -183 0.00% 21,950,711
2011-09-15 2011-09-12 133.957 162,985 +733 0.00% 21,833,034
2011-09-12 2011-09-08 141.163 162,252 -550 0.00% 22,903,955
2011-09-08 2011-09-06 139.962 162,802 -10,442 0.00% 22,786,082
2011-09-07 2011-09-05 142.582 173,244 +10,808 0.00% 24,701,497
2011-09-06 2011-09-02 146.622 162,436 +184 0.00% 23,816,624
2011-08-30 2011-08-26 142.036 162,252 +183 0.00% 23,045,666
2011-08-26 2011-08-24 142.691 162,069 +183 0.00% 23,125,836
2011-08-25 2011-08-23 146.622 161,886 -1,099 0.00% 23,735,982
2011-08-23 2011-08-19 142.364 162,985 +3,114 0.00% 23,203,160
2011-08-22 2011-08-18 148.587 159,871 +367 0.00% 23,754,709
2011-08-19 2011-08-17 151.644 159,504 -184 0.00% 24,187,764
2011-08-17 2011-08-15 153.971 159,688 -192 0.00% 24,587,356
2011-08-15 2011-08-11 147.795 159,880 +2,176 0.00% 23,629,420
2011-08-12 2011-08-10 152.207 157,704 +907 0.00% 24,003,575
2011-08-11 2011-08-09 146.471 156,797 +1,995 0.00% 22,966,243
2011-08-10 2011-08-08 157.942 154,802 +1,269 0.00% 24,449,710
2011-08-09 2011-08-05 160.368 153,533 +4,533 0.00% 24,621,827
2011-08-08 2011-08-04 167.979 149,000 +363 0.00% 25,028,816
2011-08-04 2011-08-02 171.839 148,637 +181 0.00% 25,541,624
2011-07-28 2011-07-26 171.949 148,456 -362 0.00% 25,526,895
2011-07-26 2011-07-22 172.060 148,818 -4,534 0.00% 25,605,555
2011-07-25 2011-07-21 167.427 153,352 +4,534 0.00% 25,675,289
2011-07-20 2011-07-18 165.552 148,818 +181 0.00% 24,637,139
2011-07-19 2011-07-15 166.765 148,637 -4,171 0.00% 24,787,507
2011-07-18 2011-07-14 166.545 152,808 +1,814 0.00% 25,449,378
2011-07-15 2011-07-13 166.435 150,994 -4,534 0.00% 25,130,612
2011-07-14 2011-07-12 164.890 155,528 +544 0.00% 25,645,071
2011-07-06 2011-07-04 172.721 154,984 +323 0.00% 26,769,037
2011-07-04 2011-06-29 167.537 154,661 +544 0.00% 25,911,510
2011-06-27 2011-06-23 167.427 154,117 +544 0.00% 25,803,371
2011-06-24 2011-06-22 168.971 153,573 -363 0.00% 25,949,426
2011-06-22 2011-06-20 166.545 153,936 +725 0.00% 25,637,240
2011-06-21 2011-06-17 167.758 153,211 +182 0.00% 25,702,377
2011-06-20 2011-06-16 169.523 153,029 +1,269 0.00% 25,941,897
2011-06-17 2011-06-15 172.170 151,760 +181 0.00% 26,128,492
2011-06-14 2011-06-10 173.714 151,579 -362 0.00% 26,331,386
2011-06-13 2011-06-09 174.927 151,941 +725 0.00% 26,578,612
2011-06-10 2011-06-08 175.148 151,216 +1,088 0.00% 26,485,146
2011-06-09 2011-06-07 177.023 150,128 +181 0.00% 26,576,076
2011-06-08 2011-06-03 177.354 149,947 +182 0.00% 26,593,650
2011-06-02 2011-05-31 180.883 149,765 -726 0.00% 27,089,956
2011-06-01 2011-05-30 177.905 150,491 +182 0.00% 26,773,122
2011-05-31 2011-05-27 177.905 150,309 -182 0.00% 26,740,744
2011-05-30 2011-05-26 176.802 150,491 -2,901 0.00% 26,607,139
2011-05-27 2011-05-25 173.935 153,392 +1,088 0.00% 26,680,166
2011-05-26 2011-05-24 174.486 152,304 +363 0.00% 26,574,917
2011-05-25 2011-05-23 175.258 151,941 +1,088 0.00% 26,628,886
2011-05-24 2011-05-20 178.677 150,853 -363 0.00% 26,953,992
2011-05-23 2011-05-19 177.685 151,216 +544 0.00% 26,868,747
2011-05-19 2011-05-17 180.788 150,672 +1,088 0.00% 27,239,711
2011-05-18 2011-05-16 182.012 149,584 -2,125 0.00% 27,226,074
2011-05-17 2011-05-13 184.793 151,709 -4,494 0.00% 28,034,806
2011-05-16 2011-05-12 182.012 156,203 +1,078 0.00% 28,430,811
2011-05-13 2011-05-11 184.348 155,125 -719 0.00% 28,597,026
2011-05-12 2011-05-09 186.907 155,844 +4,494 0.00% 29,128,354
2011-05-11 2011-05-06 184.015 151,350 +540 0.00% 27,850,597
2011-05-05 2011-05-03 187.686 150,810 -176 0.00% 28,304,911
2011-05-03 2011-04-28 187.908 150,986 -539 0.00% 28,371,539
2011-04-21 2011-04-19 181.567 151,525 +539 0.00% 27,511,928
2011-04-19 2011-04-15 184.905 150,986 +359 0.00% 27,917,998
2011-04-15 2011-04-13 186.573 150,627 +1,259 0.00% 28,102,986
2011-04-13 2011-04-11 187.797 149,368 +180 0.00% 28,050,886
2011-04-11 2011-04-07 187.575 149,188 -180 0.00% 27,983,887
2011-03-31 2011-03-29 181.344 149,368 -719 0.00% 27,087,052
2011-03-29 2011-03-25 182.902 150,087 +719 0.00% 27,451,208
2011-03-28 2011-03-24 178.452 149,368 -180 0.00% 26,654,989
2011-03-23 2011-03-21 178.897 149,548 +899 0.00% 26,753,661
2011-03-21 2011-03-17 175.670 148,649 +1,438 0.00% 26,113,236
2011-03-18 2011-03-16 178.786 147,211 +180 0.00% 26,319,202
2011-03-17 2011-03-15 182.442 147,031 +8,269 0.00% 26,824,665
2011-03-16 2011-03-14 186.832 138,762 +1,952 0.00% 25,925,134
2011-03-15 2011-03-11 186.494 136,810 +711 0.00% 25,514,245
2011-03-14 2011-03-10 188.407 136,099 +4,798 0.00% 25,642,051
2011-03-08 2011-03-04 188.858 131,301 +177 0.00% 24,797,184
2011-03-07 2011-03-03 189.533 131,124 +178 0.00% 24,852,304
2011-03-04 2011-03-02 188.858 130,946 +533 0.00% 24,730,140
2011-03-03 2011-03-01 193.022 130,413 +533 0.00% 25,172,560
2011-03-02 2011-02-28 203.489 129,880 -177 0.00% 26,429,143
2011-03-01 2011-02-25 200.450 130,057 +710 0.00% 26,069,940
2011-02-28 2011-02-24 196.173 129,347 +1,067 0.00% 25,374,420
2011-02-24 2011-02-22 198.649 128,280 +177 0.00% 25,482,735
2011-02-22 2011-02-18 206.528 128,103 -473 0.00% 26,456,826
2011-02-21 2011-02-17 204.277 128,576 -889 0.00% 26,265,091
2011-02-17 2011-02-15 196.961 129,465 +178 0.00% 25,499,567
2011-02-15 2011-02-11 199.662 129,287 -355 0.00% 25,813,735
2011-02-14 2011-02-10 201.013 129,642 +355 0.00% 26,059,708
2011-02-10 2011-02-08 199.887 129,287 +888 0.00% 25,842,837
2011-02-09 2011-02-07 198.087 128,399 -355 0.00% 25,434,118
2011-01-27 2011-01-25 195.498 128,754 -355 0.00% 25,171,142
2011-01-26 2011-01-24 195.048 129,109 -533 0.00% 25,182,420
2011-01-24 2011-01-20 193.922 129,642 +888 0.00% 25,140,469
2011-01-20 2011-01-18 196.961 128,754 -3,732 0.00% 25,359,527
2011-01-19 2011-01-17 195.385 132,486 +1,955 0.00% 25,885,829
2011-01-18 2011-01-14 195.273 130,531 -533 0.00% 25,489,160
2011-01-17 2011-01-13 194.935 131,064 -2,132 0.00% 25,548,987
2011-01-14 2011-01-12 192.347 133,196 -1,244 0.00% 25,619,793
2011-01-12 2011-01-10 183.905 134,440 +101 0.00% 24,724,239
2011-01-07 2011-01-05 185.143 134,339 -355 0.00% 24,871,982
2010-12-21 2010-12-17 180.416 134,694 +355 0.00% 24,301,000
2010-12-20 2010-12-16 179.854 134,339 +355 0.00% 24,161,354
2010-12-17 2010-12-15 181.879 133,984 -177 0.00% 24,368,942
2010-12-14 2010-12-10 183.455 134,161 -178 0.00% 24,612,530
2010-12-10 2010-12-08 180.304 134,339 +533 0.00% 24,221,833
2010-12-08 2010-12-06 183.343 133,806 -178 0.00% 24,532,344
2010-12-07 2010-12-03 182.780 133,984 -177 0.00% 24,489,580
2010-12-02 2010-11-30 177.715 134,161 +177 0.00% 23,842,445
2010-12-01 2010-11-29 180.191 133,984 +178 0.00% 24,142,745
2010-11-26 2010-11-24 180.979 133,806 +355 0.00% 24,216,089
2010-11-22 2010-11-18 185.706 133,451 +178 0.00% 24,782,673
2010-11-19 2010-11-17 183.005 133,273 +889 0.00% 24,389,623
2010-11-17 2010-11-15 191.860 132,384 +1,160 0.00% 25,399,145
2010-11-16 2010-11-12 191.519 131,224 +1,235 0.00% 25,131,949
2010-11-09 2010-11-05 199.910 129,989 +882 0.00% 25,986,163
2010-11-08 2010-11-04 193.901 129,107 -1,058 0.00% 25,033,936
2010-11-05 2010-11-03 187.097 130,165 -177 0.00% 24,353,501
2010-11-04 2010-11-02 183.922 130,342 +353 0.00% 23,972,784
2010-10-20 2010-10-18 183.355 129,989 +176 0.00% 23,834,161
2010-10-18 2010-10-14 190.499 129,813 +706 0.00% 24,729,237
2010-10-15 2010-10-13 185.623 129,107 -882 0.00% 23,965,236
2010-10-14 2010-10-12 183.922 129,989 +353 0.00% 23,907,859
2010-10-13 2010-10-11 185.169 129,636 +176 0.00% 24,004,632
2010-10-08 2010-10-06 186.077 129,460 +176 0.00% 24,089,480
2010-10-06 2010-10-04 181.881 129,284 +95 0.00% 23,514,318
2010-09-27 2010-09-22 183.922 129,189 -882 0.00% 23,760,722
2010-09-24 2010-09-21 184.829 130,071 +882 0.00% 24,040,933
2010-09-22 2010-09-20 185.510 129,189 -353 0.00% 23,965,808
2010-09-21 2010-09-17 187.324 129,542 -705 0.00% 24,266,318
2010-09-20 2010-09-16 185.283 130,247 -353 0.00% 24,132,539
2010-09-17 2010-09-15 184.943 130,600 -353 0.00% 24,153,517
2010-09-15 2010-09-13 182.788 130,953 -1,411 0.00% 23,936,670
2010-09-14 2010-09-10 179.500 132,364 -353 0.00% 23,759,322
2010-09-07 2010-09-03 177.005 132,717 -176 0.00% 23,491,606
2010-08-27 2010-08-25 173.150 132,893 +1,058 0.00% 23,010,411
2010-08-26 2010-08-24 172.129 131,835 +529 0.00% 22,692,677
2010-08-24 2010-08-20 175.418 131,306 +353 0.00% 23,033,404
2010-08-18 2010-08-16 181.820 130,953 +1,018 0.00% 23,809,870
2010-08-16 2010-08-12 182.848 129,935 +1,575 0.00% 23,758,419
2010-08-13 2010-08-11 186.277 128,360 +175 0.00% 23,910,503
2010-08-11 2010-08-09 188.334 128,185 +1,575 0.00% 24,141,587
2010-08-10 2010-08-06 189.020 126,610 -175 0.00% 23,931,775
2010-08-09 2010-08-05 188.905 126,785 -350 0.00% 23,950,365
2010-08-05 2010-08-03 188.563 127,135 +175 0.00% 23,972,894
2010-07-30 2010-07-28 184.906 126,960 -525 0.00% 23,475,607
2010-07-29 2010-07-27 180.220 127,485 -175 0.00% 22,975,352
2010-07-28 2010-07-26 177.249 127,660 -350 0.00% 22,627,576
2010-07-19 2010-07-15 171.192 128,010 -350 0.00% 21,914,275
2010-07-16 2010-07-14 172.678 128,360 -525 0.00% 22,164,890
2010-07-12 2010-07-08 166.849 128,885 -350 0.00% 21,504,365
2010-07-08 2010-07-06 163.764 129,235 +350 0.00% 21,163,999
2010-07-07 2010-07-05 162.621 128,885 +451 0.00% 20,959,392
2010-07-06 2010-07-02 163.878 128,434 +1,050 0.00% 21,047,502
2010-07-02 2010-06-29 167.878 127,384 +175 0.00% 21,384,942
2010-06-30 2010-06-28 171.535 127,209 -220 0.00% 21,820,763
2010-06-25 2010-06-23 174.620 127,429 -2,100 0.00% 22,251,691
2010-06-24 2010-06-22 173.020 129,529 -525 0.00% 22,411,157
2010-06-23 2010-06-21 174.735 130,054 -525 0.00% 22,724,932
2010-06-18 2010-06-15 168.906 130,579 -175 0.00% 22,055,615
2010-06-15 2010-06-11 167.078 130,754 -350 0.00% 21,846,092
2010-06-11 2010-06-09 164.107 131,104 +175 0.00% 21,515,021
2010-06-10 2010-06-08 163.192 130,929 +175 0.00% 21,366,602
2010-06-07 2010-06-03 166.621 130,754 -1,838 0.00% 21,786,321
2010-06-03 2010-06-01 160.907 132,592 +175 0.00% 21,334,938
2010-06-01 2010-05-28 163.649 132,417 -350 0.00% 21,669,963
2010-05-31 2010-05-27 160.221 132,767 +175 0.00% 21,272,060
2010-05-27 2010-05-25 158.964 132,592 +1,401 0.00% 21,077,342
2010-05-26 2010-05-24 163.764 131,191 +525 0.00% 21,484,321
2010-05-25 2010-05-20 166.049 130,666 -2,451 0.00% 21,696,996
2010-05-24 2010-05-19 164.906 133,117 +525 0.00% 21,951,856
2010-05-20 2010-05-18 170.569 132,592 +1,926 0.00% 22,616,143
2010-05-19 2010-05-17 168.034 130,666 +1,619 0.00% 21,956,323
2010-05-17 2010-05-13 176.908 129,047 -173 0.00% 22,829,468
2010-05-13 2010-05-11 175.756 129,220 -1,042 0.00% 22,711,148
2010-05-12 2010-05-10 179.098 130,262 +174 0.00% 23,329,652
2010-05-11 2010-05-07 169.532 130,088 +2,082 0.00% 22,054,103
2010-05-10 2010-05-06 177.139 128,006 +521 0.00% 22,674,812
2010-05-05 2010-05-03 182.094 127,485 +88 0.00% 23,214,304
2010-04-30 2010-04-28 182.325 127,397 +868 0.00% 23,227,645
2010-04-20 2010-04-16 194.887 126,529 -886 0.00% 24,658,871
2010-04-16 2010-04-14 190.162 127,415 -129 0.00% 24,229,475
2010-04-13 2010-04-09 188.894 127,544 -347 0.00% 24,092,312
2010-04-07 2010-03-31 182.325 127,891 +1,580 0.00% 23,317,713
2010-04-01 2010-03-30 184.515 126,311 +347 0.00% 23,306,229
2010-03-29 2010-03-25 180.596 125,964 -174 0.00% 22,748,614
2010-03-24 2010-03-22 182.671 126,138 +174 0.00% 23,041,710
2010-03-17 2010-03-15 188.171 125,964 +1,213 0.00% 23,702,740
2010-03-10 2010-03-08 193.291 124,751 -344 0.00% 24,113,250
2010-03-09 2010-03-05 190.382 125,095 -172 0.00% 23,815,809
2010-03-08 2010-03-04 188.636 125,267 +344 0.00% 23,629,894
2010-03-05 2010-03-03 189.567 124,923 -344 0.00% 23,681,302
2010-03-04 2010-03-02 187.473 125,267 +516 0.00% 23,484,121
2010-02-25 2010-02-23 198.528 124,751 -1,031 0.00% 24,766,529
2010-02-24 2010-02-22 194.687 125,782 +344 0.00% 24,488,181
2010-02-17 2010-02-11 189.334 125,438 -172 0.00% 23,749,735
2010-02-12 2010-02-10 186.309 125,610 +343 0.00% 23,402,251
2010-02-11 2010-02-09 184.563 125,267 +516 0.00% 23,119,687
2010-02-10 2010-02-08 185.960 124,751 +172 0.00% 23,198,660
2010-02-09 2010-02-05 187.822 124,579 +516 0.00% 23,398,631
2010-02-04 2010-02-02 196.782 124,063 +2,062 0.00% 24,413,383
2010-02-03 2010-02-01 195.153 122,001 -859 0.00% 23,808,857
2010-02-01 2010-01-28 197.946 122,860 +343 0.00% 24,319,627
2010-01-28 2010-01-26 195.735 122,517 +688 0.00% 23,980,842
2010-01-27 2010-01-25 196.200 121,829 +515 0.00% 23,902,886
2010-01-26 2010-01-22 199.459 121,314 +2,063 0.00% 24,197,128
2010-01-22 2010-01-20 204.463 119,251 +859 0.00% 24,382,368
2010-01-19 2010-01-15 211.096 118,392 +516 0.00% 24,992,041
2010-01-15 2010-01-13 209.932 117,876 +172 0.00% 24,745,943
2010-01-13 2010-01-11 215.052 117,704 +56 0.00% 25,312,514
2010-01-05 2009-12-31 208.070 117,648 -1,719 0.00% 24,479,027
2009-12-28 2009-12-22 202.833 119,367 +172 0.00% 24,211,615
2009-12-23 2009-12-21 201.321 119,195 +172 0.00% 23,996,407
2009-12-22 2009-12-18 203.532 119,023 +172 0.00% 24,224,944
2009-12-21 2009-12-17 205.277 118,851 +344 0.00% 24,397,398
2009-12-15 2009-12-11 209.816 118,507 +343 0.00% 24,864,620
2009-12-14 2009-12-10 206.208 118,164 +1,719 0.00% 24,366,379
2009-12-11 2009-12-09 205.277 116,445 +172 0.00% 23,903,501
2009-12-10 2009-12-08 210.747 116,273 +4,640 0.00% 24,504,137
2009-12-08 2009-12-04 217.496 111,633 -4,297 0.00% 24,279,737
2009-12-04 2009-12-02 215.401 115,930 +172 0.00% 24,971,483
2009-12-02 2009-11-30 211.096 115,758 +2,063 0.00% 24,436,015
2009-12-01 2009-11-27 202.484 113,695 +859 0.00% 23,021,451
2009-11-26 2009-11-24 221.220 112,836 -344 0.00% 24,961,569
2009-11-20 2009-11-18 224.595 113,180 +344 0.00% 25,419,622
2009-11-18 2009-11-16 227.431 112,836 +714 0.00% 25,662,411
2009-11-16 2009-11-12 217.711 112,122 -170 0.00% 24,410,168
2009-11-13 2009-11-11 220.170 112,292 -2,735 0.00% 24,723,344
2009-11-12 2009-11-10 207.756 115,027 -171 0.00% 23,897,582
2009-11-11 2009-11-09 208.225 115,198 -170 0.00% 23,987,072
2009-11-09 2009-11-05 199.676 115,368 +170 0.00% 23,036,171
2009-11-06 2009-11-04 201.198 115,198 +342 0.00% 23,177,610
2009-11-05 2009-11-03 200.730 114,856 +171 0.00% 23,054,996
2009-11-04 2009-11-02 202.252 114,685 +341 0.00% 23,195,274
2009-11-02 2009-10-29 200.964 114,344 +513 0.00% 22,979,005
2009-10-30 2009-10-28 203.423 113,831 +341 0.00% 23,155,860
2009-10-29 2009-10-27 205.882 113,490 +1,025 0.00% 23,365,604
2009-10-28 2009-10-23 211.621 112,465 +341 0.00% 23,799,953
2009-10-23 2009-10-21 209.045 112,124 +171 0.00% 23,438,907
2009-10-07 2009-10-05 200.730 111,953 +1,096 0.00% 22,472,278
2009-10-06 2009-10-02 202.720 110,857 +341 0.00% 22,472,984
2009-10-05 2009-09-30 210.567 110,516 -341 0.00% 23,271,019
2009-09-30 2009-09-28 204.009 110,857 +170 0.00% 22,615,793
2009-09-29 2009-09-25 206.234 110,687 +342 0.00% 22,827,404
2009-09-25 2009-09-23 212.675 110,345 +512 0.00% 23,467,620
2009-09-24 2009-09-22 214.900 109,833 -854 0.00% 23,603,123
2009-09-23 2009-09-21 213.026 110,687 +1,025 0.00% 23,579,243
2009-09-21 2009-09-17 213.026 109,662 -3,074 0.00% 23,360,891
2009-09-18 2009-09-16 204.711 112,736 -1,821 0.00% 23,078,342
2009-09-17 2009-09-15 198.622 114,557 -342 0.00% 22,753,491
2009-09-10 2009-09-08 198.504 114,899 -540 0.00% 22,807,963
2009-09-09 2009-09-07 194.757 115,439 -1,196 0.00% 22,482,539
2009-09-08 2009-09-04 192.180 116,635 +342 0.00% 22,414,963
2009-09-04 2009-09-02 188.901 116,293 +1,024 0.00% 21,967,897
2009-09-02 2009-08-31 192.532 115,269 +171 0.00% 22,192,943
2009-08-19 2009-08-17 193.265 115,098 +1,025 0.00% 22,244,403
2009-08-18 2009-08-14 199.164 114,073 -170 0.00% 22,719,271
2009-08-14 2009-08-12 193.383 114,243 +1,695 0.00% 22,092,641
2009-08-13 2009-08-11 202.940 112,548 +170 0.00% 22,840,485
2009-08-11 2009-08-07 197.748 112,378 -170 0.00% 22,222,576
2009-08-10 2009-08-06 201.052 112,548 -339 0.00% 22,628,015
2009-08-06 2009-08-04 196.097 112,887 -4,576 0.00% 22,136,759
2009-08-05 2009-08-03 183.354 117,463 -170 0.00% 21,537,296
2009-08-04 2009-07-31 181.938 117,633 -339 0.00% 21,401,915
2009-08-03 2009-07-30 173.915 117,972 +509 0.00% 20,517,078
2009-07-31 2009-07-29 171.791 117,463 +367 0.00% 20,179,089
2009-07-30 2009-07-28 173.915 117,096 -509 0.00% 20,364,729
2009-07-28 2009-07-24 172.853 117,605 -169 0.00% 20,328,367
2009-07-27 2009-07-23 170.139 117,774 -170 0.00% 20,037,972
2009-07-23 2009-07-21 169.431 117,944 -1,525 0.00% 19,983,400
2009-07-22 2009-07-20 166.246 119,469 -1,526 0.00% 19,861,192
2009-07-21 2009-07-17 161.172 120,995 -170 0.00% 19,501,015
2009-07-20 2009-07-16 157.750 121,165 -339 0.00% 19,113,828
2009-07-17 2009-07-15 154.801 121,504 -3,051 0.00% 18,808,904
2009-07-16 2009-07-14 151.143 124,555 +3,221 0.00% 18,825,624
2009-07-15 2009-07-13 144.772 121,334 +508 0.00% 17,565,728
2009-07-13 2009-07-09 147.957 120,826 +340 0.00% 17,877,098
2009-07-08 2009-07-06 149.373 120,486 +750 0.00% 17,997,384
2009-07-07 2009-07-03 151.025 119,736 +339 0.00% 18,083,138
2009-07-06 2009-07-02 150.907 119,397 +170 0.00% 18,017,853
2009-06-25 2009-06-23 152.795 119,227 +508 0.00% 18,217,277
2009-06-23 2009-06-19 157.160 118,719 +339 0.00% 18,657,933
2009-06-22 2009-06-18 155.509 118,380 -169 0.00% 18,409,112
2009-06-17 2009-06-15 160.464 118,549 -509 0.00% 19,022,863
2009-06-16 2009-06-12 164.830 119,058 -508 0.00% 19,624,295
2009-06-12 2009-06-10 157.514 119,566 -170 0.00% 18,833,370
2009-06-10 2009-06-08 151.143 119,736 +678 0.00% 18,097,266
2009-06-09 2009-06-05 155.273 119,058 +1,017 0.00% 18,486,452
2009-06-08 2009-06-04 158.458 118,041 +848 0.00% 18,704,581
2009-06-05 2009-06-03 157.750 117,193 +508 0.00% 18,487,244
2009-06-04 2009-06-02 160.582 116,685 +621 0.00% 18,737,526
2009-06-03 2009-06-01 167.071 116,064 -339 0.00% 19,390,985
2009-06-01 2009-05-27 162.234 116,403 -339 0.00% 18,884,520
2009-05-29 2009-05-26 153.385 116,742 -169 0.00% 17,906,453
2009-05-27 2009-05-25 155.509 116,911 +28 0.00% 18,180,669
2009-05-21 2009-05-19 162.766 116,883 -509 0.00% 19,024,627
2009-05-20 2009-05-18 153.122 117,392 +1,065 0.00% 17,975,284
2009-05-14 2009-05-12 160.266 116,327 -504 0.00% 18,643,261
2009-05-13 2009-05-11 157.408 116,831 -70 0.00% 18,390,174
2009-05-12 2009-05-08 156.932 116,901 -504 0.00% 18,345,516
2009-05-11 2009-05-07 154.908 117,405 -19,051 0.00% 18,186,963
2009-05-08 2009-05-06 146.692 136,456 -3,023 0.00% 20,017,030
2009-05-07 2009-05-05 138.000 139,479 -336 0.00% 19,248,131
2009-05-06 2009-05-04 135.500 139,815 -248 0.00% 18,944,900
2009-05-05 2009-04-30 130.380 140,063 -1,680 0.00% 18,261,390
2009-05-04 2009-04-29 122.164 141,743 +672 0.00% 17,315,908
2009-04-27 2009-04-23 125.141 141,071 -5,039 0.00% 17,653,741
2009-04-24 2009-04-22 122.045 146,110 -168 0.00% 17,832,002
2009-04-23 2009-04-21 124.188 146,278 +336 0.00% 18,166,013
2009-04-21 2009-04-17 131.332 145,942 -168 0.00% 19,166,910
2009-04-20 2009-04-16 131.571 146,110 -234 0.00% 19,223,768
2009-04-17 2009-04-15 130.975 146,344 -21,878 0.00% 19,167,431
2009-04-16 2009-04-14 132.523 168,222 -700 0.00% 22,293,294
2009-04-15 2009-04-09 121.212 168,922 +14 0.00% 20,475,301
2009-04-14 2009-04-08 115.139 168,908 +2,085 0.00% 19,447,912
2009-04-09 2009-04-07 121.926 166,823 -21,332 0.00% 20,340,058
2009-04-08 2009-04-06 123.950 188,155 +49,097 0.00% 23,321,839
2009-04-07 2009-04-03 117.759 139,058 +4,199 0.00% 16,375,274
2009-04-06 2009-04-02 117.640 134,859 -168 0.00% 15,864,748
2009-04-03 2009-04-01 102.042 135,027 +41,993 0.00% 13,778,367
2009-04-02 2009-03-31 101.565 93,034 +672 0.00% 9,449,026
2009-04-01 2009-03-30 101.684 92,362 -168 0.00% 9,391,771
2009-03-27 2009-03-25 103.947 92,530 +1,008 0.00% 9,618,184
2009-03-25 2009-03-23 99.303 91,522 -200 0.00% 9,088,409
2009-03-24 2009-03-20 98.708 91,722 +1,208 0.00% 9,053,663
2009-03-20 2009-03-18 101.684 90,514 -1,680 0.00% 9,203,858
2009-03-19 2009-03-17 99.874 92,194 +504 0.00% 9,207,794
2009-03-18 2009-03-16 97.083 91,690 +1,727 0.00% 8,901,539
2009-03-17 2009-03-13 92.836 89,963 -330 0.00% 8,351,769
2009-03-16 2009-03-12 87.860 90,293 -330 0.00% 7,933,152
2009-03-13 2009-03-11 100.779 90,623 -11,563 0.00% 9,132,940
2009-03-12 2009-03-10 98.552 102,186 +18,881 0.00% 10,070,593
2009-03-11 2009-03-09 86.495 83,305 +4,273 0.00% 7,205,445
2009-03-10 2009-03-06 114.016 79,032 -153 0.00% 9,010,897
2009-03-09 2009-03-05 117.423 79,185 -9,462 0.00% 9,298,154
2009-03-06 2009-03-04 115.851 88,647 +4,884 0.00% 10,269,803
2009-03-05 2009-03-03 121.224 83,763 +13,582 0.00% 10,154,061
2009-03-03 2009-02-27 149.269 70,181 -916 0.00% 10,475,845
2009-03-02 2009-02-26 150.579 71,097 -2,899 0.00% 10,705,750
2009-02-26 2009-02-24 140.619 73,996 +4,273 0.00% 10,405,280
2009-02-25 2009-02-23 144.944 69,723 +305 0.00% 10,105,947
2009-02-24 2009-02-20 143.634 69,418 +2,747 0.00% 9,970,764
2009-02-23 2009-02-19 147.041 66,671 +1,526 0.00% 9,803,375
2009-02-10 2009-02-06 162.767 65,145 -5,952 0.00% 10,603,482
2009-02-06 2009-02-04 155.035 71,097 +4,579 0.00% 11,022,544
2009-02-05 2009-02-03 152.021 66,518 -3,663 0.00% 10,112,138
2009-02-04 2009-02-02 153.332 70,181 +3,815 0.00% 10,760,965
2009-02-02 2009-01-29 164.078 66,366 -3,357 0.00% 10,889,195
2009-01-30 2009-01-23 150.579 69,723 +3,815 0.00% 10,498,854
2009-01-29 2009-01-22 149.400 65,908 +305 0.00% 9,846,657
2009-01-23 2009-01-21 144.158 65,603 +3,816 0.00% 9,457,192
2009-01-22 2009-01-20 150.711 61,787 +4,273 0.00% 9,311,953
2009-01-21 2009-01-19 163.292 57,514 -6,563 0.00% 9,391,553
2009-01-20 2009-01-16 168.272 64,077 +306 0.00% 10,782,339
2009-01-19 2009-01-15 172.989 63,771 +8,546 0.00% 11,031,713
2009-01-16 2009-01-14 183.474 55,225 +4,273 0.00% 10,132,336
2009-01-15 2009-01-13 191.337 50,952 +458 0.00% 9,748,996
2009-01-14 2009-01-12 193.303 50,494 +68 0.00% 9,760,624
2009-01-13 2009-01-09 195.793 50,426 +458 0.00% 9,873,041
2009-01-12 2009-01-08 193.958 49,968 -458 0.00% 9,691,689
2009-01-05 2008-12-31 193.172 50,426 +1,068 0.00% 9,740,871
2009-01-02 2008-12-29 192.647 49,358 +153 0.00% 9,508,690
2008-12-30 2008-12-24 193.827 49,205 +305 0.00% 9,537,251
2008-12-29 2008-12-22 194.089 48,900 -152 0.00% 9,490,951
2008-12-16 2008-12-12 215.582 49,052 +152 0.00% 10,574,709
2008-12-10 2008-12-08 224.100 48,900 -305 0.00% 10,958,492
2008-12-09 2008-12-05 213.354 49,205 -153 0.00% 10,498,070
2008-12-04 2008-12-02 207.063 49,358 -763 0.00% 10,220,225
2008-12-03 2008-12-01 221.217 50,121 +611 0.00% 11,087,611
2008-12-01 2008-11-27 214.009 49,510 -153 0.00% 10,595,584
2008-11-25 2008-11-21 201.952 49,663 -305 0.00% 10,029,549
2008-11-24 2008-11-20 198.152 49,968 +1,373 0.00% 9,901,239
2008-11-20 2008-11-18 210.786 48,595 +611 0.00% 10,243,127
2008-11-19 2008-11-17 218.657 47,984 +1,147 0.00% 10,492,025
2008-11-17 2008-11-13 215.722 46,837 +600 0.00% 10,103,759
2008-11-14 2008-11-12 230.130 46,237 -150 0.00% 10,640,515
2008-11-13 2008-11-11 234.799 46,387 +4,659 0.00% 10,891,629
2008-11-07 2008-11-05 253.343 41,728 -300 0.00% 10,571,496
2008-11-06 2008-11-04 247.073 42,028 +150 0.00% 10,383,974
2008-11-05 2008-11-03 246.806 41,878 -1,199 0.00% 10,335,740
2008-11-04 2008-10-31 245.472 43,077 +450 0.00% 10,574,192
2008-11-03 2008-10-30 254.544 42,627 -1,499 0.00% 10,850,432
2008-10-31 2008-10-29 229.863 44,126 +149 0.00% 10,142,937
2008-10-30 2008-10-28 240.136 43,977 -449 0.00% 10,560,440
2008-10-29 2008-10-27 200.113 44,426 +1,349 0.00% 8,890,217
2008-10-28 2008-10-24 234.799 43,077 +1,649 0.00% 10,114,444
2008-10-27 2008-10-23 268.418 41,428 +750 0.00% 11,120,027
2008-10-22 2008-10-20 285.494 40,678 -150 0.00% 11,613,343
2008-10-21 2008-10-17 280.692 40,828 +599 0.00% 11,460,082
2008-10-20 2008-10-16 289.497 40,229 +150 0.00% 11,646,163
2008-10-17 2008-10-15 298.035 40,079 +150 0.00% 11,944,939
2008-10-15 2008-10-13 305.506 39,929 -150 0.00% 12,198,539
2008-10-14 2008-10-10 292.965 40,079 +300 0.00% 11,741,758
2008-10-08 2008-10-03 328.719 39,779 +48 0.00% 13,076,107
2008-10-02 2008-09-29 326.584 39,731 -300 0.00% 12,975,521
2008-09-24 2008-09-22 336.190 40,031 -450 0.00% 13,458,011
2008-09-23 2008-09-19 329.519 40,481 -1,949 0.00% 13,339,271
2008-09-22 2008-09-18 306.573 42,430 -1,049 0.00% 13,007,893
2008-09-19 2008-09-17 307.107 43,479 +1,799 0.00% 13,352,690
2008-09-18 2008-09-16 314.844 41,680 +450 0.00% 13,122,712
2008-09-16 2008-09-11 326.051 41,230 +449 0.00% 13,443,069
2008-09-12 2008-09-10 330.853 40,781 -3,748 0.00% 13,492,532
2008-09-11 2008-09-09 331.120 44,529 +3,748 0.00% 14,744,451
2008-09-10 2008-09-08 330.053 40,781 -4,197 0.00% 13,459,889
2008-09-09 2008-09-05 312.977 44,978 +4,197 0.00% 14,077,063
2008-09-05 2008-09-03 324.450 40,781 -449 0.00% 13,231,386
2008-08-28 2008-08-26 319.647 41,230 +149 0.00% 13,179,048
2008-08-27 2008-08-25 324.183 41,081 -449 0.00% 13,317,760
2008-08-25 2008-08-20 322.582 41,530 +300 0.00% 13,396,833
2008-08-20 2008-08-18 335.762 41,230 +471 0.00% 13,843,464
2008-08-19 2008-08-15 336.842 40,759 +297 0.00% 13,729,324
2008-08-18 2008-08-14 338.461 40,462 +148 0.00% 13,694,808
2008-08-07 2008-08-04 349.257 40,314 -148 0.00% 14,079,954
2008-07-28 2008-07-24 349.797 40,462 -741 0.00% 14,153,486
2008-07-25 2008-07-23 346.828 41,203 -741 0.00% 14,290,355
2008-07-24 2008-07-22 336.842 41,944 -2,964 0.00% 14,128,482
2008-07-22 2008-07-18 323.886 44,908 +3,705 0.00% 14,545,077
2008-07-21 2008-07-17 315.789 41,203 -2,075 0.00% 13,011,452
2008-07-18 2008-07-16 304.453 43,278 +2,371 0.00% 13,176,114
2008-07-10 2008-07-08 312.550 40,907 +148 0.00% 12,785,486
2008-07-09 2008-07-07 320.377 40,759 +42 0.00% 13,058,260
2008-07-08 2008-07-04 320.107 40,717 -889 0.00% 13,033,814
2008-07-07 2008-07-03 317.408 41,606 -148 0.00% 13,206,093
2008-07-04 2008-07-02 320.107 41,754 -445 0.00% 13,365,766
2008-07-02 2008-06-27 329.014 42,199 +149 0.00% 13,884,074
2008-06-18 2008-06-16 339.541 42,050 -149 0.00% 14,277,682
2008-06-17 2008-06-13 335.492 42,199 -741 0.00% 14,157,428
2008-06-12 2008-06-10 344.939 42,940 +1,186 0.00% 14,811,668
2008-06-06 2008-06-04 351.147 41,754 +889 0.00% 14,661,772
2008-05-28 2008-05-26 353.306 40,865 -444 0.00% 14,437,840
2008-05-26 2008-05-22 356.815 41,309 +148 0.00% 14,739,651
2008-05-23 2008-05-21 361.403 41,161 +148 0.00% 14,875,705
2008-05-21 2008-05-19 370.111 41,013 +427 0.00% 15,179,368
2008-05-19 2008-05-15 367.656 40,586 -147 0.00% 14,921,705
2008-05-15 2008-05-13 369.566 40,733 -5,720 0.00% 15,053,518
2008-05-14 2008-05-09 362.474 46,453 +5,867 0.00% 16,838,021
2008-05-13 2008-05-08 367.929 40,586 -734 0.00% 14,932,774
2008-05-07 2008-05-05 371.748 41,320 -2,109 0.00% 15,360,610
2008-05-06 2008-05-02 371.748 43,429 -4,693 0.00% 16,144,626
2008-05-05 2008-04-30 368.475 48,122 +6,600 0.00% 17,731,739
2008-05-02 2008-04-29 366.565 41,522 -2,934 0.00% 15,220,532
2008-04-29 2008-04-25 360.020 44,456 -440 0.00% 16,005,035
2008-04-28 2008-04-24 356.474 44,896 -146 0.00% 16,004,258
2008-04-18 2008-04-16 353.474 45,042 +1,466 0.00% 15,921,170
2008-04-09 2008-04-07 359.474 43,576 +734 0.00% 15,664,447
2008-04-07 2008-04-02 358.656 42,842 -294 0.00% 15,365,539
2008-04-03 2008-04-01 351.837 43,136 +147 0.00% 15,176,858
2008-04-01 2008-03-28 348.837 42,989 -147 0.00% 14,996,164
2008-03-31 2008-03-27 347.474 43,136 -440 0.00% 14,988,618
2008-03-28 2008-03-26 347.201 43,576 +734 0.00% 15,129,622
2008-03-27 2008-03-25 346.383 42,842 -147 0.00% 14,839,722
2008-03-26 2008-03-20 329.200 42,989 -733 0.00% 14,151,970
2008-03-19 2008-03-17 330.442 43,722 +2,818 0.00% 14,447,584
2008-03-17 2008-03-13 342.753 40,904 -715 0.00% 14,019,973
2008-03-13 2008-03-11 343.872 41,619 -3,717 0.00% 14,311,621
2008-03-12 2008-03-10 337.997 45,336 -286 0.00% 15,323,411
2008-03-11 2008-03-07 328.483 45,622 +143 0.00% 14,986,069
2008-03-05 2008-03-03 333.800 45,479 +1,430 0.00% 15,180,870
2008-03-03 2008-02-28 344.152 44,049 -143 0.00% 15,159,556
2008-02-29 2008-02-27 345.831 44,192 -143 0.00% 15,282,958
2008-02-28 2008-02-26 334.919 44,335 -143 0.00% 14,848,623
2008-02-27 2008-02-25 325.965 44,478 -715 0.00% 14,498,280
2008-02-22 2008-02-20 315.333 45,193 +715 0.00% 14,250,838
2008-02-20 2008-02-18 315.053 44,478 +143 0.00% 14,012,930
2008-02-18 2008-02-14 325.126 44,335 -2,716 0.00% 14,414,452
2008-02-15 2008-02-13 314.493 47,051 -143 0.00% 14,797,232
2008-02-12 2008-02-06 318.690 47,194 +2,144 0.00% 15,040,276
2008-02-05 2008-02-01 330.722 45,050 -715 0.00% 14,899,016
2008-02-04 2008-01-31 323.447 45,765 +715 0.00% 14,802,552
2008-01-30 2008-01-28 325.965 45,050 -429 0.00% 14,684,732
2008-01-29 2008-01-25 337.157 45,479 -715 0.00% 15,333,569
2008-01-28 2008-01-24 322.887 46,194 -11,008 0.00% 14,915,461
2008-01-25 2008-01-23 325.126 57,202 -142 0.00% 18,597,846
2008-01-24 2008-01-22 292.110 57,344 +11,865 0.00% 16,750,732
2008-01-23 2008-01-21 317.851 45,479 +715 0.00% 14,455,547
2008-01-21 2008-01-17 332.960 44,764 +286 0.00% 14,904,628
2008-01-18 2008-01-16 321.768 44,478 +429 0.00% 14,311,607
2008-01-17 2008-01-15 337.997 44,049 +286 0.00% 14,888,409
2008-01-16 2008-01-14 345.271 43,763 -393 0.00% 15,110,107
2008-01-15 2008-01-11 345.831 44,156 +428 0.00% 15,270,509
2008-01-14 2008-01-10 353.385 43,728 +286 0.00% 15,452,839
2008-01-11 2008-01-09 357.862 43,442 +143 0.00% 15,546,251
2008-01-10 2008-01-08 358.981 43,299 -286 0.00% 15,543,536
2008-01-09 2008-01-07 357.582 43,585 +572 0.00% 15,585,230
2008-01-07 2008-01-03 362.339 43,013 +143 0.00% 15,585,287
2007-12-27 2007-12-20 366.816 42,870 -143 0.00% 15,725,392
2007-12-20 2007-12-18 368.774 43,013 -143 0.00% 15,862,091
2007-12-19 2007-12-17 365.976 43,156 +3,145 0.00% 15,794,076
2007-12-13 2007-12-11 382.484 40,011 -1,000 0.00% 15,303,587
2007-12-12 2007-12-10 374.370 41,011 +857 0.00% 15,353,302
2007-12-11 2007-12-07 382.484 40,154 +572 0.00% 15,358,282
2007-12-10 2007-12-06 373.811 39,582 +143 0.00% 14,796,176
2007-12-05 2007-12-03 369.614 39,439 +143 0.00% 14,577,197
2007-11-26 2007-11-22 364.298 39,296 -143 0.00% 14,315,438
2007-11-23 2007-11-21 368.774 39,439 +1,001 0.00% 14,544,092
2007-11-22 2007-11-20 382.032 38,438 +1,430 0.00% 14,684,563
2007-11-21 2007-11-19 382.880 37,008 +362 0.00% 14,169,628
2007-11-20 2007-11-16 384.858 36,646 -2,406 0.00% 14,103,511
2007-11-19 2007-11-15 392.205 39,052 -142 0.00% 15,316,386
2007-11-15 2007-11-13 387.966 39,194 -3,397 0.00% 15,205,954
2007-11-14 2007-11-12 387.401 42,591 +4,813 0.00% 16,499,806
2007-11-12 2007-11-08 402.377 37,778 -3,114 0.00% 15,201,012
2007-11-09 2007-11-07 410.289 40,892 -142 0.00% 16,777,549
2007-11-07 2007-11-05 412.267 41,034 +991 0.00% 16,916,975
2007-11-06 2007-11-02 419.049 40,043 +142 0.00% 16,779,975
2007-10-30 2007-10-26 411.420 39,901 +1,415 0.00% 16,416,052
2007-10-29 2007-10-25 410.854 38,486 -283 0.00% 15,812,143
2007-10-26 2007-10-24 410.289 38,769 +283 0.00% 15,906,505
2007-10-25 2007-10-23 413.398 38,486 +142 0.00% 15,910,017
2007-10-17 2007-10-15 431.764 38,344 -142 0.00% 16,555,577
2007-10-15 2007-10-11 425.831 38,486 -708 0.00% 16,388,514
2007-10-11 2007-10-09 423.005 39,194 -284 0.00% 16,579,252
2007-10-10 2007-10-08 423.287 39,478 -142 0.00% 16,710,541
2007-10-08 2007-10-04 421.027 39,620 -141 0.00% 16,681,085
2007-10-05 2007-10-03 417.353 39,761 -142 0.00% 16,594,392
2007-10-04 2007-10-02 406.898 39,903 +35 0.00% 16,236,469
2007-10-03 2007-09-28 401.812 39,868 -283 0.00% 16,019,450
2007-10-02 2007-09-27 405.203 40,151 +142 0.00% 16,269,308
2007-09-28 2007-09-25 401.530 40,009 +283 0.00% 16,064,800
2007-09-27 2007-09-24 404.920 39,726 +4,105 0.00% 16,085,871
2007-09-24 2007-09-20 399.552 35,621 -708 0.00% 14,232,430
2007-09-21 2007-09-19 399.552 36,329 -1,557 0.00% 14,515,313
2007-09-18 2007-09-14 392.205 37,886 +142 0.00% 14,859,075
2007-09-12 2007-09-10 390.227 37,744 +141 0.00% 14,728,725
2007-09-04 2007-08-31 394.748 37,603 -425 0.00% 14,843,710
2007-09-03 2007-08-30 392.205 38,028 +142 0.00% 14,914,768
2007-08-31 2007-08-29 390.509 37,886 +142 0.00% 14,794,843
2007-08-29 2007-08-27 398.704 37,744 -142 0.00% 15,048,683
2007-08-23 2007-08-21 390.227 37,886 -425 0.00% 14,784,137
2007-08-21 2007-08-17 383.728 38,311 -141 0.00% 14,700,998
2007-08-20 2007-08-16 384.576 38,452 +1,415 0.00% 14,787,699
2007-08-17 2007-08-15 389.662 37,037 +283 0.00% 14,431,904
2007-08-16 2007-08-14 403.040 36,754 +284 0.00% 14,813,328
2007-08-15 2007-08-13 403.040 36,470 +621 0.00% 14,698,865
2007-08-13 2007-08-09 412.167 35,849 -280 0.00% 14,775,792
2007-08-09 2007-08-07 407.889 36,129 -3,506 0.00% 14,736,619
2007-08-08 2007-08-06 405.037 39,635 -701 0.00% 16,053,624
2007-08-07 2007-08-03 411.027 40,336 -421 0.00% 16,579,166
2007-08-03 2007-08-01 405.607 40,757 +140 0.00% 16,531,325
2007-08-02 2007-07-31 411.597 40,617 +421 0.00% 16,717,835
2007-08-01 2007-07-30 403.040 40,196 -281 0.00% 16,200,591
2007-07-31 2007-07-27 402.469 40,477 +702 0.00% 16,290,754
2007-07-30 2007-07-26 408.459 39,775 +280 0.00% 16,246,472
2007-07-27 2007-07-25 410.171 39,495 +140 0.00% 16,199,696
2007-07-16 2007-07-12 409.886 39,355 +281 0.00% 16,131,047
2007-07-13 2007-07-11 408.459 39,074 -982 0.00% 15,960,142
2007-07-11 2007-07-09 413.594 40,056 +1,122 0.00% 16,566,908
2007-07-10 2007-07-06 412.167 38,934 +140 0.00% 16,047,328
2007-07-05 2007-07-03 408.459 38,794 +31 0.00% 15,845,774
2007-06-26 2007-06-22 415.020 38,763 0.00% 16,087,414

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