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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 729,924 +0 0.00% 75,547,134
2025-10-13 2025-10-09 104.000 729,924 +0 0.00% 75,912,096
2025-10-10 2025-10-08 110.600 729,924 -800 0.00% 80,729,594
2025-10-08 2025-10-03 109.900 730,724 -39,600 0.00% 80,306,568
2025-10-06 2025-10-02 110.800 770,324 +39,600 0.00% 85,351,899
2025-10-02 2025-09-29 108.800 730,724 -800 0.00% 79,502,771
2025-09-26 2025-09-24 107.500 731,524 -36,000 0.00% 78,638,830
2025-09-25 2025-09-23 108.600 767,524 +36,000 0.00% 83,353,106
2025-09-19 2025-09-17 106.600 731,524 -400 0.00% 77,980,458
2025-09-15 2025-09-11 105.100 731,924 -8,800 0.00% 76,925,212
2025-09-12 2025-09-10 104.400 740,724 +6,000 0.00% 77,331,586
2025-09-11 2025-09-09 102.400 734,724 -400 0.00% 75,235,738
2025-09-10 2025-09-08 101.700 735,124 +400 0.00% 74,762,111
2025-09-02 2025-08-29 99.750 734,724 -10,000 0.00% 73,288,719
2025-09-01 2025-08-28 100.600 744,724 -5,200 0.00% 74,919,234
2025-08-21 2025-08-19 99.050 749,924 +400 0.00% 74,279,972
2025-08-14 2025-08-12 100.974 749,524 +5,743 0.00% 75,682,170
2025-08-12 2025-08-08 98.958 743,781 -794 0.00% 73,603,231
2025-08-11 2025-08-07 99.613 744,575 +9,923 0.00% 74,169,515
2025-08-08 2025-08-06 97.749 734,652 -9,923 0.00% 71,811,453
2025-08-06 2025-08-04 97.144 744,575 -397 0.00% 72,331,221
2025-08-05 2025-08-01 95.985 744,972 +1,191 0.00% 71,506,455
2025-08-01 2025-07-30 97.699 743,781 +5,954 0.00% 72,666,327
2025-07-31 2025-07-29 101.578 737,827 +3,969 0.00% 74,947,196
2025-07-28 2025-07-24 102.989 733,858 -1,985 0.00% 75,579,366
2025-07-16 2025-07-14 97.346 735,843 -396 0.00% 71,631,262
2025-06-27 2025-06-25 96.338 736,239 -3,970 0.00% 70,927,887
2025-06-26 2025-06-24 94.827 740,209 -3,969 0.00% 70,191,464
2025-06-23 2025-06-19 91.904 744,178 +9,923 0.00% 68,393,051
2025-06-20 2025-06-18 92.509 734,255 +1,191 0.00% 67,925,041
2025-06-13 2025-06-11 94.020 733,064 -1,191 0.00% 68,922,949
2025-06-12 2025-06-10 94.575 734,255 +3,176 0.00% 69,441,885
2025-06-06 2025-06-04 93.869 731,079 -794 0.00% 68,625,810
2025-06-04 2025-06-02 93.214 731,873 -397 0.00% 68,220,951
2025-05-09 2025-05-07 89.325 732,270 -794 0.00% 65,410,332
2025-05-08 2025-05-06 88.614 733,064 +6,542 0.00% 64,959,494
2025-05-02 2025-04-29 89.834 726,522 -394 0.00% 65,266,252
2025-04-30 2025-04-28 87.190 726,916 -7,867 0.00% 63,379,922
2025-04-28 2025-04-24 86.834 734,783 -5,115 0.00% 63,804,354
2025-04-17 2025-04-15 80.123 739,898 +29,898 0.00% 59,283,170
2025-04-15 2025-04-11 76.768 710,000 +787 0.00% 54,505,289
2025-04-14 2025-04-10 76.971 709,213 +51,141 0.00% 54,589,097
2025-04-11 2025-04-09 72.904 658,072 +18,883 0.00% 47,976,208
2025-04-10 2025-04-08 73.921 639,189 -17,703 0.00% 47,249,482
2025-04-09 2025-04-07 74.633 656,892 +13,138 0.00% 49,025,652
2025-04-03 2025-04-01 90.241 643,754 -66,877 0.00% 58,092,712
2025-03-31 2025-03-27 90.901 710,631 -21,637 0.00% 64,597,396
2025-03-24 2025-03-20 91.308 732,268 -252 0.00% 66,862,058
2025-03-21 2025-03-19 91.257 732,520 -21,213 0.00% 66,847,826
2025-03-20 2025-03-18 90.546 753,733 +393 0.00% 68,247,194
2025-03-19 2025-03-17 89.122 753,340 -7,868 0.00% 67,139,221
2025-03-18 2025-03-14 86.885 761,208 +9,835 0.00% 66,137,650
2025-03-17 2025-03-13 87.088 751,373 +4,721 0.00% 65,435,933
2025-03-11 2025-03-07 89.427 746,652 +2,754 0.00% 66,770,930
2025-03-06 2025-03-04 96.528 743,898 +22,592 0.00% 71,806,624
2025-03-05 2025-03-03 95.689 721,306 +9,536 0.00% 69,020,760
2025-02-25 2025-02-21 90.917 711,770 +4,959 0.00% 64,712,190
2025-02-24 2025-02-20 91.389 706,811 -1,145 0.00% 64,594,868
2025-02-21 2025-02-19 92.700 707,956 -12,206 0.00% 65,627,499
2025-02-06 2025-02-04 83.944 720,162 -11,443 0.00% 60,453,140
2025-02-05 2025-02-03 83.787 731,605 -5,722 0.00% 61,298,630
2025-01-06 2025-01-02 79.382 737,327 +19,072 0.00% 58,530,649
2025-01-02 2024-12-27 78.910 718,255 -381 0.00% 56,677,735
2024-11-29 2024-11-27 75.502 718,636 -763 0.00% 54,258,626
2024-11-08 2024-11-06 76.693 719,399 -1,907 0.00% 55,173,038
2024-11-07 2024-11-05 76.746 721,306 +7,749 0.00% 55,357,523
2024-10-23 2024-10-21 72.612 713,557 -754 0.00% 51,812,885
2024-10-15 2024-10-10 72.241 714,311 +4,528 0.00% 51,602,618
2024-10-10 2024-10-08 72.559 709,783 +755 0.00% 51,501,228
2024-10-07 2024-10-03 73.566 709,028 -755 0.00% 52,160,458
2024-10-04 2024-10-02 74.043 709,783 +377 0.00% 52,554,576
2024-10-03 2024-09-30 74.679 709,406 -1,509 0.00% 52,977,857
2024-10-02 2024-09-27 74.838 710,915 -13,962 0.00% 53,203,587
2024-09-27 2024-09-25 74.096 724,877 +2,264 0.00% 53,710,603
2024-09-26 2024-09-24 74.308 722,613 -11,320 0.00% 53,696,048
2024-09-24 2024-09-20 73.089 733,933 -6,038 0.00% 53,642,526
2024-09-17 2024-09-13 71.340 739,971 -3,773 0.00% 52,789,591
2024-08-30 2024-08-28 72.188 743,744 -1,629 0.00% 53,689,471
2024-08-22 2024-08-20 70.704 745,373 +75,470 0.00% 52,700,899
2024-08-20 2024-08-16 69.962 669,903 -755 0.00% 46,867,781
2024-08-15 2024-08-13 69.150 670,658 +8,057 0.00% 46,375,813
2024-08-05 2024-08-01 73.227 662,601 -13,048 0.00% 48,520,163
2024-08-02 2024-07-31 75.051 675,649 -5,220 0.00% 50,707,986
2024-07-22 2024-07-18 72.744 680,869 -18,640 0.00% 49,529,137
2024-07-19 2024-07-17 72.100 699,509 +18,640 0.00% 50,434,775
2024-07-09 2024-07-05 72.744 680,869 -31,316 0.00% 49,529,137
2024-07-08 2024-07-04 73.871 712,185 +3,355 0.00% 52,609,512
2024-07-03 2024-06-28 73.280 708,830 +27,961 0.00% 51,943,392
2024-06-26 2024-06-24 72.798 680,869 -4 0.00% 49,565,663
2024-06-13 2024-06-11 73.495 680,873 -98 0.00% 50,040,794
2024-06-03 2024-05-30 73.120 680,971 +27,961 0.00% 49,792,277
2024-05-22 2024-05-20 73.871 653,010 +41,755 0.00% 48,238,221
2024-05-21 2024-05-17 73.549 611,255 -1,864 0.00% 44,957,007
2024-05-09 2024-05-07 77.447 613,119 +21,092 0.00% 47,484,121
2024-05-08 2024-05-06 76.891 592,027 -56,158 0.00% 45,521,698
2024-04-23 2024-04-19 68.724 648,185 +26,999 0.00% 44,546,083
2024-04-10 2024-04-08 70.224 621,186 +1,800 0.00% 43,622,403
2024-04-08 2024-04-03 68.224 619,386 -360 0.00% 42,257,189
2024-03-27 2024-03-25 68.002 619,746 -3,240 0.00% 42,144,024
2024-03-25 2024-03-21 67.669 622,986 -720 0.00% 42,156,682
2024-03-19 2024-03-15 65.058 623,706 +360 0.00% 40,576,788
2024-03-15 2024-03-13 65.891 623,346 -360 0.00% 41,072,838
2024-03-14 2024-03-12 65.280 623,706 +360 0.00% 40,715,394
2024-03-11 2024-03-07 65.002 623,346 +720 0.00% 40,518,736
2024-03-07 2024-03-05 69.512 622,626 +24,970 0.00% 43,280,015
2024-03-04 2024-02-29 69.744 597,656 +2,832 0.00% 41,682,664
2024-03-01 2024-02-28 69.165 594,824 +1,382 0.00% 41,140,875
2024-02-27 2024-02-23 68.586 593,442 +1,728 0.00% 40,701,814
2024-02-26 2024-02-22 68.991 591,714 +346 0.00% 40,823,030
2024-02-23 2024-02-21 69.744 591,368 +2,764 0.00% 41,244,117
2024-02-07 2024-02-05 70.670 588,604 +1,382 0.00% 41,596,426
2024-01-29 2024-01-25 69.917 587,222 -345 0.00% 41,056,922
2024-01-19 2024-01-17 67.081 587,567 +1,036 0.00% 39,414,677
2024-01-18 2024-01-16 68.412 586,531 +1,037 0.00% 40,125,974
2024-01-04 2024-01-02 72.869 585,494 -1,728 0.00% 42,664,368
2023-12-06 2023-12-04 69.107 587,222 -2,207 0.00% 40,581,097
2023-12-05 2023-12-01 68.528 589,429 -1,728 0.00% 40,392,464
2023-12-01 2023-11-29 68.875 591,157 -5,528 0.00% 40,716,172
2023-11-30 2023-11-28 69.049 596,685 -6,566 0.00% 41,200,521
2023-11-23 2023-11-21 69.396 603,251 -1,037 0.00% 41,863,388
2023-11-21 2023-11-17 68.354 604,288 -2,073 0.00% 41,305,797
2023-11-10 2023-11-08 68.402 606,361 +4,838 0.00% 41,476,178
2023-11-09 2023-11-07 68.812 601,523 +7,369 0.00% 41,392,263
2023-11-07 2023-11-03 68.284 594,154 -3,483 0.00% 40,571,487
2023-11-06 2023-11-02 66.877 597,637 +4,773 0.00% 39,967,892
2023-11-02 2023-10-31 65.879 592,864 +341 0.00% 39,057,438
2023-10-25 2023-10-20 70.162 592,523 +341 0.00% 41,572,420
2023-10-12 2023-10-10 72.978 592,182 -1,705 0.00% 43,215,993
2023-09-22 2023-09-20 71.687 593,887 -341 0.00% 42,573,950
2023-09-20 2023-09-18 71.276 594,228 +1,705 0.00% 42,354,378
2023-09-19 2023-09-15 71.394 592,523 -341 0.00% 42,302,371
2023-09-18 2023-09-14 70.103 592,864 -682 0.00% 41,561,566
2023-09-13 2023-09-11 67.639 593,546 +341 0.00% 40,146,955
2023-09-07 2023-09-05 67.639 593,205 -766 0.00% 40,123,890
2023-09-06 2023-09-04 68.930 593,971 +341 0.00% 40,942,280
2023-09-04 2023-08-30 69.634 593,630 +766 0.00% 41,336,669
2023-08-30 2023-08-28 68.930 592,864 +3,068 0.00% 40,865,975
2023-08-28 2023-08-24 69.047 589,796 +1,705 0.00% 40,723,697
2023-08-21 2023-08-17 69.575 588,091 +4,432 0.00% 40,916,468
2023-08-18 2023-08-16 70.338 583,659 +341 0.00% 41,053,226
2023-08-10 2023-08-08 76.022 583,318 +7,155 0.00% 44,344,972
2023-08-07 2023-08-03 74.715 576,163 -5,051 0.00% 43,048,205
2023-07-31 2023-07-27 77.150 581,214 -493 0.00% 44,840,893
2023-07-19 2023-07-14 74.597 581,707 -1,010 0.00% 43,393,329
2023-07-18 2023-07-13 73.824 582,717 +15,438 0.00% 43,018,757
2023-07-05 2023-07-03 73.587 567,279 -673 0.00% 41,744,287
2023-06-16 2023-06-14 71.330 567,952 -14,143 0.00% 40,511,999
2023-06-15 2023-06-13 71.152 582,095 -3,368 0.00% 41,417,103
2023-06-09 2023-06-07 70.855 585,463 +17,511 0.00% 41,482,883
2023-05-22 2023-05-18 70.617 567,952 -1,010 0.00% 40,107,217
2023-05-17 2023-05-15 70.380 568,962 -674 0.00% 40,043,373
2023-05-11 2023-05-09 71.381 569,636 +7,517 0.00% 40,661,228
2023-05-09 2023-05-05 70.358 562,119 +2,659 0.00% 39,549,514
2023-05-08 2023-05-04 70.599 559,460 -7,311 0.00% 39,497,120
2023-05-04 2023-05-02 70.599 566,771 -332 0.00% 40,013,267
2023-05-02 2023-04-27 67.710 567,103 -8,308 0.00% 38,398,375
2023-04-21 2023-04-19 67.228 575,411 +333 0.00% 38,683,852
2023-04-14 2023-04-12 65.904 575,078 +332 0.00% 37,900,003
2023-04-12 2023-04-06 65.242 574,746 -674 0.00% 37,497,612
2023-04-11 2023-04-04 65.784 575,420 -56,823 0.00% 37,853,278
2023-04-04 2023-03-31 64.038 632,243 +271 0.00% 40,487,786
2023-04-03 2023-03-30 64.761 631,972 -819 0.00% 40,926,865
2023-03-31 2023-03-29 63.737 632,791 +665 0.00% 40,332,452
2023-03-30 2023-03-28 63.376 632,126 +664 0.00% 40,061,795
2023-03-29 2023-03-27 62.173 631,462 +665 0.00% 39,259,604
2023-03-27 2023-03-23 64.640 630,797 -332 0.00% 40,774,841
2023-03-24 2023-03-22 64.399 631,129 +332 0.00% 40,644,360
2023-03-23 2023-03-21 62.473 630,797 +3,988 0.00% 39,408,086
2023-03-22 2023-03-20 60.728 626,809 +332 0.00% 38,064,906
2023-03-21 2023-03-17 64.761 626,477 +332 0.00% 40,571,006
2023-03-16 2023-03-14 64.580 626,145 +997 0.00% 40,436,449
2023-03-15 2023-03-13 67.770 625,148 +5,982 0.00% 42,366,210
2023-03-14 2023-03-10 67.890 619,166 +3,323 0.00% 42,035,341
2023-03-13 2023-03-09 70.478 615,843 -1,994 0.00% 43,403,553
2023-03-03 2023-03-01 74.764 617,837 +55,826 0.00% 46,191,765
2023-03-02 2023-02-28 73.585 562,011 +16,832 0.00% 41,355,483
2023-02-24 2023-02-22 75.260 545,179 -9,026 0.00% 41,030,189
2023-02-22 2023-02-20 72.902 554,205 +15,795 0.00% 40,402,841
2023-02-16 2023-02-14 72.220 538,410 -967 0.00% 38,883,889
2023-02-13 2023-02-09 71.972 539,377 -54,799 0.00% 38,819,864
2023-02-10 2023-02-08 71.723 594,176 -16,118 0.00% 42,616,378
2023-02-08 2023-02-06 70.234 610,294 -8,059 0.00% 42,863,647
2023-02-07 2023-02-03 69.366 618,353 +8,059 0.00% 42,892,551
2023-02-01 2023-01-30 71.786 610,294 -8,059 0.00% 43,810,283
2023-01-31 2023-01-27 71.910 618,353 -967 0.00% 44,465,533
2023-01-27 2023-01-20 70.607 619,320 -21,939 0.00% 43,728,136
2023-01-20 2023-01-18 70.483 641,259 -16,118 0.00% 45,197,603
2023-01-18 2023-01-16 70.296 657,377 -3,868 0.00% 46,211,282
2023-01-17 2023-01-13 68.869 661,245 -19,986 0.00% 45,539,575
2023-01-13 2023-01-11 66.574 681,231 -14,505 0.00% 45,352,133
2023-01-11 2023-01-09 66.139 695,736 +2,578 0.00% 46,015,620
2023-01-10 2023-01-06 64.775 693,158 -292 0.00% 44,898,966
2023-01-06 2023-01-04 62.045 693,450 -72,529 0.00% 43,024,789
2023-01-04 2022-12-30 60.245 765,979 -322 0.00% 46,146,598
2022-12-30 2022-12-28 60.183 766,301 -5,158 0.00% 46,118,452
2022-12-14 2022-12-12 59.066 771,459 +3,224 0.00% 45,567,310
2022-12-05 2022-12-01 58.694 768,235 -323 0.00% 45,090,892
2022-12-02 2022-11-30 58.632 768,558 -644 0.00% 45,062,165
2022-11-21 2022-11-17 55.034 769,202 -9,026 0.00% 42,331,886
2022-11-18 2022-11-16 55.034 778,228 -11,927 0.00% 42,828,619
2022-11-15 2022-11-11 53.855 790,155 -322 0.00% 42,553,532
2022-11-09 2022-11-07 53.358 790,477 +8,058 0.00% 42,178,515
2022-11-03 2022-11-01 50.939 782,419 -3,707 0.00% 39,855,306
2022-11-02 2022-10-31 49.946 786,126 +8,059 0.00% 39,263,738
2022-10-21 2022-10-19 51.683 778,067 -967 0.00% 40,212,919
2022-10-19 2022-10-17 51.063 779,034 +967 0.00% 39,779,548
2022-10-17 2022-10-13 48.085 778,067 +323 0.00% 37,412,979
2022-10-03 2022-09-29 50.132 777,744 +1,611 0.00% 38,989,856
2022-09-28 2022-09-26 52.428 776,133 +1,934 0.00% 40,690,821
2022-09-26 2022-09-22 56.709 774,199 +3,869 0.00% 43,903,829
2022-09-19 2022-09-15 58.818 770,330 +1,934 0.00% 45,309,445
2022-09-15 2022-09-13 60.618 768,396 -1,934 0.00% 46,578,260
2022-09-09 2022-09-07 59.315 770,330 +1,934 0.00% 45,691,804
2022-09-08 2022-09-06 60.555 768,396 -6,770 0.00% 46,530,585
2022-09-05 2022-09-01 59.873 775,166 +645 0.00% 46,411,502
2022-08-31 2022-08-29 60.493 774,521 +645 0.00% 46,853,432
2022-08-23 2022-08-19 62.479 773,876 -323 0.00% 48,350,887
2022-08-19 2022-08-17 65.353 774,199 -3,868 0.00% 50,596,079
2022-08-18 2022-08-16 65.227 778,067 +10,579 0.00% 50,750,984
2022-08-11 2022-08-09 65.542 767,488 +3,179 0.00% 50,302,321
2022-08-09 2022-08-05 64.284 764,309 -3,179 0.00% 49,132,468
2022-08-03 2022-08-01 65.227 767,488 -19,078 0.00% 50,060,947
2022-07-29 2022-07-27 62.774 786,566 -1,272 0.00% 49,375,832
2022-07-28 2022-07-26 63.026 787,838 -1,590 0.00% 49,653,899
2022-07-27 2022-07-25 61.453 789,428 -318 0.00% 48,512,740
2022-07-19 2022-07-15 60.006 789,746 +3,498 0.00% 47,389,761
2022-07-13 2022-07-11 61.642 786,248 +636 0.00% 48,465,683
2022-07-11 2022-07-07 62.459 785,612 +318 0.00% 49,068,871
2022-07-08 2022-07-06 61.768 785,294 +4,769 0.00% 48,505,667
2022-07-05 2022-06-30 64.975 780,525 -2,226 0.00% 50,714,932
2022-06-30 2022-06-28 65.479 782,751 -8,903 0.00% 51,253,446
2022-06-29 2022-06-27 65.164 791,654 -1,272 0.00% 51,587,428
2022-06-23 2022-06-21 64.661 792,926 -1,271 0.00% 51,271,318
2022-06-22 2022-06-20 62.334 794,197 +40,858 0.00% 49,505,176
2022-06-17 2022-06-15 62.774 753,339 -636 0.00% 47,290,042
2022-06-15 2022-06-13 61.264 753,975 +636 0.00% 46,191,771
2022-06-14 2022-06-10 62.837 753,339 +318 0.00% 47,337,427
2022-06-13 2022-06-09 63.655 753,021 +318 0.00% 47,933,188
2022-06-10 2022-06-08 64.472 752,703 +1,272 0.00% 48,528,428
2022-06-09 2022-06-07 65.101 751,431 +954 0.00% 48,919,067
2022-06-07 2022-06-02 65.793 750,477 +636 0.00% 49,376,214
2022-06-06 2022-06-01 66.045 749,841 -1,272 0.00% 49,523,028
2022-06-02 2022-05-31 65.542 751,113 +318 0.00% 49,229,079
2022-06-01 2022-05-30 65.919 750,795 -1,590 0.00% 49,491,585
2022-05-31 2022-05-27 65.353 752,385 -636 0.00% 49,170,473
2022-05-25 2022-05-23 60.950 753,021 -15,898 0.00% 45,896,501
2022-05-23 2022-05-19 59.818 768,919 +636 0.00% 45,994,915
2022-05-20 2022-05-18 60.824 768,283 +1,272 0.00% 46,730,068
2022-05-18 2022-05-16 60.258 767,011 +318 0.00% 46,218,496
2022-05-13 2022-05-11 60.887 766,693 -954 0.00% 46,681,582
2022-05-12 2022-05-10 60.950 767,647 +15,898 0.00% 46,787,953
2022-05-06 2022-05-04 63.843 751,749 -8,267 0.00% 47,994,074
2022-05-03 2022-04-28 61.453 760,016 +1,272 0.00% 46,705,283
2022-04-29 2022-04-27 60.510 758,744 +6,677 0.00% 45,911,243
2022-04-25 2022-04-21 69.190 752,067 -7,949 0.00% 52,035,284
2022-04-20 2022-04-14 66.988 760,016 +318 0.00% 50,912,105
2022-04-13 2022-04-11 67.995 759,698 -1,590 0.00% 51,655,360
2022-04-06 2022-04-01 68.372 761,288 -2,544 0.00% 52,050,780
2022-03-31 2022-03-29 67.303 763,832 -318 0.00% 51,407,956
2022-03-28 2022-03-24 66.296 764,150 -2,861 0.00% 50,660,321
2022-03-22 2022-03-18 64.661 767,011 +3,179 0.00% 49,595,631
2022-03-21 2022-03-17 64.409 763,832 +77,902 0.00% 49,197,895
2022-03-18 2022-03-16 61.893 685,930 +636 0.00% 42,454,488
2022-03-16 2022-03-14 62.397 685,294 -2,226 0.00% 42,759,962
2022-03-15 2022-03-11 61.453 687,520 -2,861 0.00% 42,250,185
2022-03-10 2022-03-08 64.056 690,381 +39,579 0.00% 44,223,061
2022-03-09 2022-03-07 63.856 650,802 +5,095 0.00% 41,557,514
2022-03-04 2022-03-02 68.326 645,707 +6,594 0.00% 44,118,851
2022-03-03 2022-03-01 72.063 639,113 +7,494 0.00% 46,056,417
2022-02-16 2022-02-14 78.736 631,619 +7,493 0.00% 49,730,856
2022-02-10 2022-02-08 78.469 624,126 -14,987 0.00% 48,974,311
2022-02-09 2022-02-07 77.268 639,113 -1,498 0.00% 49,382,714
2022-02-08 2022-02-04 77.268 640,611 -4,496 0.00% 49,498,460
2022-02-07 2022-01-31 73.598 645,107 -2,398 0.00% 47,478,393
2022-01-27 2022-01-25 69.861 647,505 +14,987 0.00% 45,235,412
2022-01-20 2022-01-18 72.797 632,518 -15,354 0.00% 46,045,414
2022-01-19 2022-01-17 73.398 647,872 -5,096 0.00% 47,552,202
2022-01-17 2022-01-13 71.596 652,968 -6,594 0.00% 46,749,865
2022-01-06 2022-01-04 63.789 659,562 -7,494 0.00% 42,072,882
2021-12-30 2021-12-28 62.188 667,056 -4,465 0.00% 41,482,693
2021-12-29 2021-12-24 61.988 671,521 -14,987 0.00% 41,625,940
2021-11-12 2021-11-10 60.453 686,508 +998 0.00% 41,501,380
2021-11-03 2021-11-01 62.655 685,510 -299 0.00% 42,950,490
2021-11-01 2021-10-28 62.722 685,809 -600 0.00% 43,014,985
2021-10-29 2021-10-27 63.856 686,409 -899 0.00% 43,831,229
2021-10-28 2021-10-26 63.389 687,308 +1,499 0.00% 43,567,611
2021-10-27 2021-10-25 62.321 685,809 -7,494 0.00% 42,740,421
2021-10-19 2021-10-15 61.454 693,303 +2,098 0.00% 42,606,067
2021-09-27 2021-09-23 53.046 691,205 -2,098 0.00% 36,665,933
2021-09-23 2021-09-20 52.046 693,303 +300 0.00% 36,083,314
2021-09-17 2021-09-15 53.513 693,003 +7,493 0.00% 37,084,995
2021-09-10 2021-09-08 53.981 685,510 +900 0.00% 37,004,203
2021-09-09 2021-09-07 54.715 684,610 +599 0.00% 37,458,107
2021-09-06 2021-09-02 55.182 684,011 +29,974 0.00% 37,744,818
2021-08-19 2021-08-17 59.262 654,037 +8,214 0.00% 38,759,633
2021-08-17 2021-08-13 59.735 645,823 -2,664 0.00% 38,578,339
2021-08-16 2021-08-12 59.870 648,487 -2,959 0.00% 38,825,115
2021-08-12 2021-08-10 59.195 651,446 -3,256 0.00% 38,562,065
2021-08-06 2021-08-04 58.316 654,702 +888 0.00% 38,179,674
2021-07-29 2021-07-27 58.249 653,814 -296 0.00% 38,083,708
2021-07-27 2021-07-23 58.046 654,110 -665 0.00% 37,968,348
2021-07-26 2021-07-22 58.519 654,775 -7,104 0.00% 38,316,668
2021-07-19 2021-07-15 59.668 661,879 +36,997 0.00% 39,492,721
2021-07-14 2021-07-12 59.330 624,882 -14,799 0.00% 37,074,071
2021-06-30 2021-06-28 62.033 639,681 -4,130 0.00% 39,681,116
2021-06-10 2021-06-08 66.087 643,811 -296 0.00% 42,547,593
2021-06-08 2021-06-04 65.614 644,107 -888 0.00% 42,262,482
2021-06-07 2021-06-03 65.952 644,995 +3,848 0.00% 42,538,671
2021-06-03 2021-06-01 67.236 641,147 +2,959 0.00% 43,108,057
2021-06-02 2021-05-31 66.628 638,188 -296 0.00% 42,520,983
2021-06-01 2021-05-28 68.655 638,484 -7,103 0.00% 43,835,047
2021-05-27 2021-05-25 66.493 645,587 -22,198 0.00% 42,926,712
2021-04-30 2021-04-28 64.127 667,785 -7,399 0.00% 42,823,348
2021-04-29 2021-04-27 62.168 675,184 -1,480 0.00% 41,974,712
2021-04-23 2021-04-21 61.087 676,664 -497 0.00% 41,335,125
2021-04-20 2021-04-16 61.087 677,161 -1,776 0.00% 41,365,485
2021-04-08 2021-04-01 61.289 678,937 -34,333 0.00% 41,611,610
2021-03-30 2021-03-26 60.614 713,270 +1,480 0.00% 43,233,874
2021-03-24 2021-03-22 62.168 711,790 -592 0.00% 44,250,426
2021-03-22 2021-03-18 63.249 712,382 -7,103 0.00% 45,057,442
2021-03-19 2021-03-17 61.830 719,485 +34,332 0.00% 44,485,716
2021-03-16 2021-03-12 61.830 685,153 +5,920 0.00% 42,362,971
2021-03-11 2021-03-09 67.533 679,233 +16,577 0.00% 45,870,315
2021-03-10 2021-03-08 66.147 662,656 -17,903 0.00% 43,832,862
2021-03-05 2021-03-03 64.069 680,559 -866 0.00% 43,602,947
2021-03-04 2021-03-02 62.407 681,425 -866 0.00% 42,525,672
2021-03-02 2021-02-26 65.524 682,291 +289 0.00% 44,706,339
2021-03-01 2021-02-25 66.009 682,002 -10,591 0.00% 45,018,070
2021-02-26 2021-02-24 63.862 692,593 -31,763 0.00% 44,230,041
2021-02-25 2021-02-23 64.693 724,356 +28,875 0.00% 46,860,537
2021-02-23 2021-02-19 63.100 695,481 +21,657 0.00% 43,884,583
2021-02-22 2021-02-18 64.277 673,824 -12,128 0.00% 43,311,455
2021-02-19 2021-02-17 63.792 685,952 -577 0.00% 43,758,425
2021-02-18 2021-02-16 63.377 686,529 +3,465 0.00% 43,509,922
2021-02-17 2021-02-11 58.875 683,064 +11,550 0.00% 40,215,053
2021-02-10 2021-02-08 57.281 671,514 -289 0.00% 38,465,281
2021-02-02 2021-01-29 56.727 671,803 -866 0.00% 38,109,580
2021-01-29 2021-01-27 59.221 672,669 -289 0.00% 39,836,012
2021-01-28 2021-01-26 58.459 672,958 -289 0.00% 39,340,397
2021-01-27 2021-01-25 59.290 673,247 +13,792 0.00% 39,916,874
2021-01-20 2021-01-18 58.251 659,455 -11,550 0.00% 38,413,996
2021-01-18 2021-01-14 59.567 671,005 -3,465 0.00% 39,969,851
2021-01-15 2021-01-13 59.221 674,470 +3,753 0.00% 39,942,669
2021-01-13 2021-01-11 59.567 670,717 -5,775 0.00% 39,952,696
2021-01-12 2021-01-08 60.121 676,492 +1,733 0.00% 40,671,549
2021-01-11 2021-01-07 60.121 674,759 -1,155 0.00% 40,567,359
2021-01-08 2021-01-06 57.489 675,914 +577 0.00% 38,857,769
2021-01-07 2021-01-05 55.619 675,337 -15,881 0.00% 37,561,629
2021-01-05 2020-12-31 56.450 691,218 +3,754 0.00% 39,019,435
2020-12-30 2020-12-28 55.411 687,464 +2,887 0.00% 38,093,272
2020-12-29 2020-12-24 55.550 684,577 +2,599 0.00% 38,028,133
2020-12-28 2020-12-22 54.649 681,978 -5,775 0.00% 37,269,683
2020-12-23 2020-12-21 54.719 687,753 -26,276 0.00% 37,632,920
2020-12-22 2020-12-18 57.004 714,029 -289 0.00% 40,702,774
2020-12-21 2020-12-17 57.766 714,318 -1,444 0.00% 41,263,491
2020-12-15 2020-12-11 57.697 715,762 -866 0.00% 41,297,329
2020-12-11 2020-12-09 57.836 716,628 -1,444 0.00% 41,446,568
2020-12-10 2020-12-08 57.281 718,072 -5,197 0.00% 41,132,190
2020-12-07 2020-12-03 60.121 723,269 +2,887 0.00% 43,483,841
2020-12-04 2020-12-02 58.875 720,382 +867 0.00% 42,412,132
2020-12-03 2020-12-01 56.797 719,515 -14,149 0.00% 40,865,991
2020-11-24 2020-11-20 53.887 733,664 +2,599 0.00% 39,535,309
2020-11-19 2020-11-17 54.372 731,065 +1,155 0.00% 39,749,711
2020-11-18 2020-11-16 53.749 729,910 +7,218 0.00% 39,231,902
2020-11-16 2020-11-12 53.126 722,692 -137,156 0.00% 38,393,432
2020-11-13 2020-11-11 54.372 859,848 -6,930 0.01% 46,751,943
2020-11-12 2020-11-10 52.225 866,778 -6,352 0.01% 45,267,609
2020-11-10 2020-11-06 48.069 873,130 +1,155 0.01% 41,970,748
2020-11-09 2020-11-05 47.307 871,975 +154,770 0.01% 41,250,865
2020-11-02 2020-10-29 44.745 717,205 -5,198 0.00% 32,091,067
2020-10-30 2020-10-28 45.229 722,403 -5,197 0.00% 32,673,906
2020-10-29 2020-10-27 46.823 727,600 +11,550 0.00% 34,068,084
2020-10-27 2020-10-22 43.290 716,050 +5,197 0.00% 30,997,859
2020-10-23 2020-10-21 43.013 710,853 +6,353 0.00% 30,575,934
2020-10-22 2020-10-20 42.667 704,500 +7,218 0.00% 30,058,689
2020-10-21 2020-10-19 42.805 697,282 +578 0.00% 29,847,314
2020-10-15 2020-10-12 43.567 696,704 -17,787 0.00% 30,353,395
2020-10-09 2020-10-07 43.706 714,491 +11,201 0.00% 31,227,301
2020-10-08 2020-10-06 43.013 703,290 +866 0.00% 30,250,626
2020-10-07 2020-10-05 42.944 702,424 -577 0.00% 30,164,724
2020-10-06 2020-09-30 41.281 703,001 +17,325 0.00% 29,020,877
2020-10-05 2020-09-29 41.558 685,676 +7,219 0.00% 28,495,647
2020-09-30 2020-09-28 42.667 678,457 +866 0.00% 28,947,520
2020-09-29 2020-09-25 39.065 677,591 -289 0.00% 26,470,068
2020-09-28 2020-09-24 39.619 677,880 -22,811 0.00% 26,856,980
2020-09-25 2020-09-23 39.827 700,691 +1,444 0.00% 27,906,329
2020-09-24 2020-09-22 39.758 699,247 +10,395 0.00% 27,800,386
2020-09-23 2020-09-21 40.589 688,852 +2,310 0.00% 27,959,659
2020-09-21 2020-09-17 42.805 686,542 -28 0.00% 29,387,586
2020-09-17 2020-09-15 44.398 686,570 -5,197 0.00% 30,482,542
2020-09-14 2020-09-10 44.883 691,767 -10,106 0.00% 31,048,682
2020-09-09 2020-09-07 45.507 701,873 -289 0.00% 31,939,803
2020-09-07 2020-09-03 46.338 702,162 +7,219 0.00% 32,536,570
2020-09-04 2020-09-02 45.922 694,943 -15,060 0.00% 31,913,250
2020-09-01 2020-08-28 47.100 710,003 -4,331 0.00% 33,440,859
2020-08-28 2020-08-26 47.030 714,334 +1,443 0.00% 33,595,370
2020-08-27 2020-08-25 47.584 712,891 +21,657 0.00% 33,922,527
2020-08-26 2020-08-24 46.961 691,234 -578 0.00% 32,461,091
2020-08-20 2020-08-18 47.446 691,812 -4,331 0.00% 32,823,659
2020-08-19 2020-08-17 47.931 696,143 -4,331 0.00% 33,366,671
2020-08-18 2020-08-14 48.069 700,474 -4,043 0.00% 33,671,295
2020-08-14 2020-08-12 49.524 704,517 -7,219 0.00% 34,890,392
2020-08-12 2020-08-10 45.853 711,736 +14,438 0.00% 32,635,123
2020-08-07 2020-08-05 47.030 697,298 +3,465 0.00% 32,794,161
2020-08-06 2020-08-04 46.615 693,833 +3,107 0.00% 32,342,854
2020-08-05 2020-08-03 46.268 690,726 -867 0.00% 31,958,810
2020-08-04 2020-07-31 48.416 691,593 +289 0.00% 33,483,904
2020-07-31 2020-07-29 49.524 691,304 -866 0.00% 34,236,033
2020-07-29 2020-07-27 48.970 692,170 +2,599 0.00% 33,895,380
2020-07-28 2020-07-24 49.870 689,571 +288 0.00% 34,389,021
2020-07-24 2020-07-22 50.701 689,283 -577 0.00% 34,947,569
2020-07-23 2020-07-21 51.948 689,860 +289 0.00% 35,836,910
2020-07-22 2020-07-20 50.701 689,571 +288 0.00% 34,962,171
2020-07-20 2020-07-16 51.533 689,283 -5,775 0.00% 35,520,480
2020-07-17 2020-07-15 51.533 695,058 -866 0.00% 35,818,081
2020-07-16 2020-07-14 51.048 695,924 +578 0.00% 35,525,290
2020-07-15 2020-07-13 51.602 695,346 -5,198 0.00% 35,881,084
2020-07-14 2020-07-10 50.424 700,544 +2,310 0.00% 35,324,427
2020-07-13 2020-07-09 51.394 698,234 -11,839 0.00% 35,885,023
2020-07-09 2020-07-07 53.541 710,073 -21,656 0.00% 38,018,136
2020-07-08 2020-07-06 54.442 731,729 -36,382 0.00% 39,836,497
2020-07-07 2020-07-03 51.879 768,111 -289 0.01% 39,848,697
2020-07-03 2020-06-30 50.147 768,400 -7,219 0.01% 38,533,127
2020-07-02 2020-06-29 49.939 775,619 +5,609 0.01% 38,733,972
2020-06-30 2020-06-26 50.840 770,010 +288 0.01% 39,147,204
2020-06-29 2020-06-24 51.255 769,722 -288 0.01% 39,452,447
2020-06-24 2020-06-22 50.840 770,010 +35,299 0.01% 39,147,204
2020-06-23 2020-06-19 51.740 734,711 -289 0.00% 38,014,166
2020-06-18 2020-06-16 51.810 735,000 +867 0.00% 38,080,028
2020-06-17 2020-06-15 50.563 734,133 +8,951 0.00% 37,119,826
2020-06-16 2020-06-12 51.671 725,182 +1,155 0.00% 37,470,904
2020-06-15 2020-06-11 52.433 724,027 -3,465 0.00% 37,962,864
2020-06-12 2020-06-10 55.065 727,492 -866 0.00% 40,059,330
2020-06-11 2020-06-09 55.896 728,358 -4,043 0.00% 40,712,405
2020-06-10 2020-06-08 56.797 732,401 -95,912 0.00% 41,597,871
2020-06-08 2020-06-04 53.818 828,313 -289 0.01% 44,578,333
2020-06-05 2020-06-03 52.849 828,602 -289 0.01% 43,790,393
2020-06-04 2020-06-02 51.533 828,891 -34,939 0.01% 42,714,830
2020-06-03 2020-06-01 50.701 863,830 +30,897 0.01% 43,797,336
2020-06-02 2020-05-29 49.662 832,933 +288 0.01% 41,365,431
2020-06-01 2020-05-28 51.255 832,645 -288 0.01% 42,677,594
2020-05-29 2020-05-27 51.740 832,933 -3,754 0.01% 43,096,202
2020-05-28 2020-05-26 51.117 836,687 +7,507 0.01% 42,768,864
2020-05-27 2020-05-25 49.455 829,180 +3,754 0.01% 41,006,751
2020-05-26 2020-05-22 49.662 825,426 +41,291 0.01% 40,992,615
2020-05-20 2020-05-18 52.918 784,135 -577 0.01% 41,494,690
2020-05-18 2020-05-14 52.918 784,712 +2,021 0.01% 41,525,224
2020-05-13 2020-05-11 55.481 782,691 -1,732 0.01% 43,424,136
2020-05-12 2020-05-08 54.788 784,423 -4,620 0.01% 42,976,904
2020-05-11 2020-05-07 53.818 789,043 +6,352 0.01% 42,464,891
2020-05-07 2020-05-05 54.026 782,691 -3,754 0.01% 42,285,675
2020-05-05 2020-04-29 55.758 786,445 -3,176 0.01% 43,850,299
2020-05-04 2020-04-28 55.342 789,621 +3,176 0.01% 43,699,231
2020-04-27 2020-04-23 53.610 786,445 +289 0.01% 42,161,654
2020-04-24 2020-04-22 53.818 786,156 +866 0.01% 42,309,518
2020-04-23 2020-04-21 54.234 785,290 +1,733 0.01% 42,589,266
2020-04-21 2020-04-17 54.719 783,557 -1,155 0.01% 42,875,186
2020-04-20 2020-04-16 54.996 784,712 +2,310 0.01% 43,155,795
2020-04-17 2020-04-15 56.242 782,402 +12,416 0.01% 44,004,218
2020-04-15 2020-04-09 56.797 769,986 +1,155 0.01% 43,732,571
2020-04-14 2020-04-08 55.273 768,831 +11,839 0.01% 42,495,418
2020-04-09 2020-04-07 55.619 756,992 -3,176 0.01% 42,103,206
2020-04-08 2020-04-06 53.957 760,168 -1,444 0.01% 41,016,195
2020-04-07 2020-04-03 52.502 761,612 +73,053 0.01% 39,986,308
2020-04-06 2020-04-02 53.887 688,559 +5,198 0.00% 37,104,714
2020-04-03 2020-04-01 55.342 683,361 +21,945 0.00% 37,818,587
2020-04-01 2020-03-30 61.645 661,416 -4,331 0.00% 40,773,034
2020-03-31 2020-03-27 62.892 665,747 +577 0.00% 41,870,042
2020-03-27 2020-03-25 64.139 665,170 +2,888 0.00% 42,663,057
2020-03-26 2020-03-24 62.476 662,282 +3,176 0.00% 41,376,887
2020-03-24 2020-03-20 65.108 659,106 -6,930 0.00% 42,913,254
2020-03-23 2020-03-19 61.784 666,036 -39,270 0.00% 41,150,099
2020-03-19 2020-03-17 62.268 705,306 -1,444 0.00% 43,918,308
2020-03-18 2020-03-16 60.675 706,750 -4,042 0.00% 42,882,318
2020-03-17 2020-03-13 63.307 710,792 +11,261 0.00% 44,998,398
2020-03-16 2020-03-12 64.623 699,531 +2,310 0.00% 45,206,089
2020-03-13 2020-03-11 67.394 697,221 +2,887 0.00% 46,988,505
2020-03-12 2020-03-10 67.740 694,334 +2,888 0.00% 47,034,401
2020-03-11 2020-03-09 67.533 691,446 +7,219 0.00% 46,695,089
2020-03-10 2020-03-06 70.165 684,227 +2,887 0.00% 48,008,483
2020-03-09 2020-03-05 71.758 681,340 +1,155 0.00% 48,891,343
2020-03-06 2020-03-04 71.134 680,185 +1,444 0.00% 48,384,451
2020-03-05 2020-03-03 72.797 678,741 +2,021 0.00% 49,410,031
2020-03-03 2020-02-28 73.628 676,720 +2,021 0.00% 49,825,378
2020-02-28 2020-02-26 77.022 674,699 +1,733 0.00% 51,966,466
2020-02-26 2020-02-24 78.268 672,966 +866 0.00% 52,672,010
2020-02-24 2020-02-20 78.684 672,100 +1,155 0.00% 52,883,544
2020-02-19 2020-02-17 82.286 670,945 +1,155 0.00% 55,209,230
2020-02-17 2020-02-13 82.355 669,790 -866 0.00% 55,160,582
2020-02-13 2020-02-11 81.247 670,656 +289 0.00% 54,488,663
2020-02-10 2020-02-06 80.208 670,367 +866 0.00% 53,768,697
2020-02-07 2020-02-05 78.684 669,501 +2,887 0.00% 52,679,044
2020-02-06 2020-02-04 78.407 666,614 -1,155 0.00% 52,267,194
2020-02-05 2020-02-03 78.268 667,769 +4,332 0.00% 52,265,249
2020-02-03 2020-01-30 78.546 663,437 +1,732 0.00% 52,110,000
2020-01-31 2020-01-29 79.723 661,705 +866 0.00% 52,753,110
2020-01-22 2020-01-20 83.048 660,839 -288 0.00% 54,881,146
2020-01-14 2020-01-10 82.909 661,127 +2,310 0.00% 54,813,479
2020-01-13 2020-01-09 82.909 658,817 +288 0.00% 54,621,959
2020-01-07 2020-01-03 83.671 658,529 -4,042 0.00% 55,099,818
2020-01-06 2020-01-02 84.364 662,571 -1,733 0.00% 55,896,941
2019-12-30 2019-12-24 83.810 664,304 +7,797 0.00% 55,675,043
2019-12-20 2019-12-18 83.948 656,507 -166 0.00% 55,112,525
2019-12-19 2019-12-17 84.087 656,673 -577 0.00% 55,217,428
2019-12-18 2019-12-16 83.117 657,250 -578 0.00% 54,628,612
2019-12-13 2019-12-11 80.416 657,828 +5,775 0.00% 52,899,663
2019-12-02 2019-11-28 81.455 652,053 +578 0.00% 53,112,720
2019-11-28 2019-11-26 81.455 651,475 +577 0.00% 53,065,640
2019-11-21 2019-11-19 81.524 650,898 -288 0.00% 53,063,724
2019-11-20 2019-11-18 80.623 651,186 +2,139 0.00% 52,500,853
2019-11-18 2019-11-14 80.208 649,047 +5,198 0.00% 52,058,666
2019-11-13 2019-11-11 81.732 643,849 +8,951 0.00% 52,622,849
2019-11-06 2019-11-04 83.255 634,898 -1,444 0.00% 52,858,734
2019-10-31 2019-10-29 82.355 636,342 -21,927 0.00% 52,405,971
2019-10-28 2019-10-24 85.680 658,269 -3,465 0.00% 56,400,302
2019-10-23 2019-10-21 84.710 661,734 -79 0.00% 56,055,500
2019-10-22 2019-10-18 84.364 661,813 -5,775 0.00% 55,832,993
2019-10-15 2019-10-11 81.662 667,588 +289 0.00% 54,516,837
2019-10-14 2019-10-10 79.584 667,299 +1,443 0.00% 53,106,641
2019-10-10 2019-10-08 82.076 665,856 +8,977 0.00% 54,650,990
2019-10-08 2019-10-03 82.638 656,879 +17,092 0.00% 54,283,151
2019-10-04 2019-10-02 83.761 639,787 +285 0.00% 53,589,420
2019-10-02 2019-09-27 84.112 639,502 -7,122 0.00% 53,790,048
2019-09-26 2019-09-24 84.183 646,624 +2,780 0.00% 54,434,496
2019-09-25 2019-09-23 83.551 643,844 -14,242 0.00% 53,793,626
2019-09-20 2019-09-18 84.042 658,086 -28,486 0.00% 55,306,988
2019-09-19 2019-09-17 83.902 686,572 +2,564 0.00% 57,604,604
2019-09-17 2019-09-13 85.236 684,008 +14,242 0.00% 58,301,949
2019-09-16 2019-09-12 84.604 669,766 +3,134 0.00% 56,664,799
2019-09-12 2019-09-10 82.708 666,632 +13,673 0.00% 55,135,923
2019-09-09 2019-09-05 80.742 652,959 +14,813 0.00% 52,721,403
2019-09-06 2019-09-04 81.304 638,146 -7,976 0.00% 51,883,805
2019-08-29 2019-08-27 78.706 646,122 +1,424 0.00% 50,853,793
2019-08-19 2019-08-15 79.759 644,698 -10,825 0.00% 51,420,685
2019-08-16 2019-08-14 82.557 655,523 +7,122 0.00% 54,118,150
2019-08-15 2019-08-13 82.130 648,401 +16,327 0.00% 53,253,297
2019-08-13 2019-08-09 85.404 632,074 +363 0.00% 53,981,654
2019-08-07 2019-08-05 86.827 631,711 +1,405 0.00% 54,849,830
2019-08-01 2019-07-30 90.813 630,306 +281 0.00% 57,239,935
2019-07-31 2019-07-29 90.955 630,025 +199 0.00% 57,304,094
2019-07-26 2019-07-24 92.094 629,826 +9,555 0.00% 58,003,190
2019-07-25 2019-07-23 92.165 620,271 +281 0.00% 57,167,376
2019-07-24 2019-07-22 91.738 619,990 +16,299 0.00% 56,876,730
2019-07-12 2019-07-10 92.379 603,691 +562 0.00% 55,768,172
2019-07-09 2019-07-05 93.162 603,129 -1,926 0.00% 56,188,427
2019-07-08 2019-07-04 93.375 605,055 +6,744 0.00% 56,497,041
2019-07-05 2019-07-03 93.233 598,311 +1,712 0.00% 55,782,156
2019-06-27 2019-06-25 91.240 596,599 +2,810 0.00% 54,433,663
2019-06-21 2019-06-19 92.735 593,789 -1,405 0.00% 55,064,738
2019-06-19 2019-06-17 91.382 595,194 +1,967 0.00% 54,390,191
2019-06-18 2019-06-14 90.813 593,227 -24,167 0.00% 53,872,682
2019-06-17 2019-06-13 91.525 617,394 -843 0.00% 56,506,758
2019-06-14 2019-06-12 92.094 618,237 -7,026 0.00% 56,935,912
2019-06-13 2019-06-11 93.162 625,263 -1,405 0.00% 58,250,464
2019-05-24 2019-05-22 92.948 626,668 -1,405 0.00% 58,247,556
2019-05-22 2019-05-20 92.806 628,073 -1,405 0.00% 58,288,748
2019-05-21 2019-05-17 93.304 629,478 +7,025 0.00% 58,732,740
2019-05-20 2019-05-16 94.087 622,453 -2,529 0.00% 58,564,580
2019-05-16 2019-05-14 95.490 624,982 +7,321 0.00% 59,679,488
2019-05-15 2019-05-10 96.354 617,661 +20,829 0.00% 59,514,166
2019-05-14 2019-05-09 95.706 596,832 +1,389 0.00% 57,120,387
2019-05-08 2019-05-06 98.082 595,443 +9,720 0.00% 58,402,489
2019-05-07 2019-05-03 100.387 585,723 -2,777 0.00% 58,798,887
2019-05-06 2019-05-02 98.298 588,500 +13,886 0.00% 57,848,643
2019-05-03 2019-04-30 97.506 574,614 +278 0.00% 56,028,491
2019-04-25 2019-04-23 97.506 574,336 +6,388 0.00% 56,001,384
2019-04-12 2019-04-10 96.426 567,948 -4,166 0.00% 54,765,015
2019-04-10 2019-04-08 96.066 572,114 -1,666 0.00% 54,960,726
2019-04-09 2019-04-04 95.778 573,780 -1,389 0.00% 54,955,492
2019-04-08 2019-04-03 95.634 575,169 +5,266 0.00% 55,005,688
2019-04-04 2019-04-02 94.266 569,903 -556 0.00% 53,722,306
2019-04-03 2019-04-01 93.258 570,459 -1,111 0.00% 53,199,587
2019-04-02 2019-03-29 92.033 571,570 +556 0.00% 52,603,463
2019-04-01 2019-03-28 91.745 571,014 +1,666 0.00% 52,387,810
2019-03-29 2019-03-27 91.961 569,348 +278 0.00% 52,357,964
2019-03-27 2019-03-25 91.745 569,070 +1,944 0.00% 52,209,457
2019-03-26 2019-03-22 93.258 567,126 +555 0.00% 52,888,760
2019-03-21 2019-03-19 94.122 566,571 -277 0.00% 53,326,611
2019-03-15 2019-03-13 92.753 566,848 +277 0.00% 52,577,089
2019-03-14 2019-03-12 93.402 566,571 -277 0.00% 52,918,603
2019-03-12 2019-03-08 92.537 566,848 -13,609 0.00% 52,454,627
2019-03-11 2019-03-07 93.402 580,457 -278 0.00% 54,215,577
2019-03-08 2019-03-06 93.185 580,735 +11,943 0.00% 54,116,081
2019-03-07 2019-03-05 92.681 568,792 +1,388 0.00% 52,716,441
2019-03-06 2019-03-04 92.465 567,404 -21,107 0.00% 52,465,217
2019-03-04 2019-02-28 92.393 588,511 -6,943 0.00% 54,374,503
2019-02-28 2019-02-26 92.105 595,454 +15,830 0.00% 54,844,467
2019-02-22 2019-02-20 97.564 579,624 +833 0.00% 56,550,473
2019-02-21 2019-02-19 97.712 578,791 -24,012 0.00% 56,554,697
2019-02-20 2019-02-18 100.001 602,803 +4,874 0.00% 60,281,095
2019-02-08 2019-01-31 98.524 597,929 +14,894 0.00% 58,910,473
2019-02-01 2019-01-30 97.933 583,035 +271 0.00% 57,098,568
2019-01-25 2019-01-23 95.939 582,764 +854 0.00% 55,909,928
2019-01-23 2019-01-21 96.530 581,910 +542 0.00% 56,171,817
2019-01-22 2019-01-18 96.530 581,368 +271 0.00% 56,119,498
2019-01-16 2019-01-14 95.348 581,097 -813 0.00% 55,406,656
2019-01-04 2019-01-02 93.502 581,910 +813 0.00% 54,409,733
2019-01-03 2018-12-31 95.718 581,097 +5,416 0.00% 55,621,244
2019-01-02 2018-12-27 94.536 575,681 -271 0.00% 54,422,556
2018-12-27 2018-12-20 93.871 575,952 +1,895 0.00% 54,065,336
2018-12-20 2018-12-18 94.241 574,057 +542 0.00% 54,099,438
2018-12-18 2018-12-14 94.684 573,515 +5,145 0.00% 54,302,506
2018-12-17 2018-12-13 96.309 568,370 +23,559 0.00% 54,738,867
2018-12-11 2018-12-07 94.093 544,811 -854 0.00% 51,262,804
2018-12-07 2018-12-05 97.933 545,665 +812 0.00% 53,438,799
2018-12-04 2018-11-30 98.820 544,853 -6,769 0.00% 53,842,166
2018-12-03 2018-11-29 98.450 551,622 +4,061 0.00% 54,307,373
2018-11-27 2018-11-23 97.342 547,561 +4,604 0.00% 53,300,954
2018-11-21 2018-11-19 97.564 542,957 +1,545 0.00% 52,973,092
2018-11-09 2018-11-07 97.416 541,412 +7,853 0.00% 52,742,382
2018-11-08 2018-11-06 97.564 533,559 +1,354 0.00% 52,056,185
2018-11-02 2018-10-31 95.127 532,205 -2,708 0.00% 50,626,963
2018-10-31 2018-10-29 93.871 534,913 +25,455 0.00% 50,212,954
2018-10-26 2018-10-24 90.991 509,458 +2,708 0.00% 46,356,022
2018-10-23 2018-10-19 94.314 506,750 +541 0.00% 47,793,817
2018-10-16 2018-10-12 97.564 506,209 +1,084 0.00% 49,387,807
2018-10-15 2018-10-11 97.564 505,125 -31,413 0.00% 49,282,048
2018-10-11 2018-10-09 101.090 536,538 +6,169 0.00% 54,238,429
2018-09-27 2018-09-24 103.032 530,369 +855 0.00% 54,645,099
2018-09-24 2018-09-20 102.584 529,514 -6,692 0.00% 54,319,630
2018-09-19 2018-09-17 100.940 536,206 +48,450 0.00% 54,124,742
2018-09-10 2018-09-06 100.865 487,756 +16,061 0.00% 49,197,746
2018-09-05 2018-09-03 102.136 471,695 -26,768 0.00% 48,176,873
2018-09-04 2018-08-31 102.883 498,463 -45,506 0.00% 51,283,267
2018-08-31 2018-08-29 104.825 543,969 +18,738 0.00% 57,021,763
2018-08-30 2018-08-28 104.900 525,231 +26,768 0.00% 55,096,787
2018-08-29 2018-08-27 104.751 498,463 +26,768 0.00% 52,214,336
2018-08-23 2018-08-21 105.050 471,695 +5,354 0.00% 49,551,341
2018-08-21 2018-08-17 104.751 466,341 -1,874 0.00% 48,849,535
2018-08-20 2018-08-16 104.825 468,215 +268 0.00% 49,080,820
2018-08-17 2018-08-15 108.103 467,947 -84,856 0.00% 50,586,446
2018-08-16 2018-08-14 109.312 552,803 +6,063 0.00% 60,427,801
2018-08-15 2018-08-13 108.934 546,740 +6,618 0.00% 59,558,530
2018-08-08 2018-08-06 109.765 540,122 +1,324 0.00% 59,286,436
2018-07-20 2018-07-18 109.689 538,798 +794 0.00% 59,100,405
2018-07-12 2018-07-10 111.653 538,004 -264 0.00% 60,070,024
2018-07-05 2018-07-03 109.312 538,268 +3,181 0.00% 58,838,956
2018-07-03 2018-06-28 110.143 535,087 -9,796 0.00% 58,935,882
2018-06-29 2018-06-27 109.538 544,883 +7,678 0.00% 59,685,540
2018-06-28 2018-06-26 111.049 537,205 +3,177 0.00% 59,656,153
2018-06-19 2018-06-14 115.431 534,028 -72,806 0.00% 61,643,210
2018-06-12 2018-06-08 115.657 606,834 +529 0.00% 70,184,783
2018-06-07 2018-06-05 115.582 606,305 -6,089 0.00% 70,077,798
2018-06-04 2018-05-31 114.751 612,394 +530 0.00% 70,272,688
2018-06-01 2018-05-30 113.240 611,864 -2,648 0.00% 69,287,421
2018-05-31 2018-05-29 114.675 614,512 +1,589 0.00% 70,469,308
2018-05-30 2018-05-28 116.111 612,923 +3,971 0.00% 71,166,835
2018-05-29 2018-05-25 116.413 608,952 -4 0.00% 70,889,770
2018-05-17 2018-05-15 118.969 608,956 +6,123 0.00% 72,446,774
2018-05-11 2018-05-09 116.145 602,833 +13,105 0.00% 70,016,226
2018-05-08 2018-05-04 114.390 589,728 -3,145 0.00% 67,459,079
2018-05-02 2018-04-27 118.129 592,873 -262 0.00% 70,035,729
2018-04-30 2018-04-26 117.595 593,135 -6,553 0.00% 69,749,840
2018-04-17 2018-04-13 116.451 599,688 -1,048 0.00% 69,834,000
2018-04-16 2018-04-12 115.077 600,736 -7,076 0.00% 69,130,870
2018-04-13 2018-04-11 114.848 607,812 -1,049 0.00% 69,806,007
2018-04-12 2018-04-10 114.009 608,861 +6,290 0.00% 69,415,392
2018-04-11 2018-04-09 113.245 602,571 -786 0.00% 68,238,450
2018-04-06 2018-04-03 112.253 603,357 +2,765 0.00% 67,728,905
2018-04-04 2018-03-29 112.940 600,592 -38,265 0.00% 67,831,010
2018-03-27 2018-03-23 113.932 638,857 -36,954 0.00% 72,786,442
2018-03-26 2018-03-22 116.451 675,811 -8,649 0.01% 78,698,565
2018-03-23 2018-03-21 117.290 684,460 -9,959 0.01% 80,280,296
2018-03-22 2018-03-20 117.443 694,419 -1,311 0.01% 81,554,370
2018-03-20 2018-03-16 117.443 695,730 +2,097 0.01% 81,708,338
2018-03-14 2018-03-12 118.129 693,633 +13,629 0.01% 81,938,447
2018-03-12 2018-03-08 116.451 680,004 +1,572 0.01% 79,186,842
2018-03-09 2018-03-07 115.916 678,432 -9,959 0.01% 78,641,379
2018-03-08 2018-03-06 116.908 688,391 -524 0.01% 80,478,704
2018-03-07 2018-03-05 115.916 688,915 +786 0.01% 79,856,531
2018-03-06 2018-03-02 117.824 688,129 +3,145 0.01% 81,078,215
2018-03-02 2018-02-28 119.045 684,984 +3,931 0.01% 81,544,007
2018-03-01 2018-02-27 119.961 681,053 -30,402 0.01% 81,699,703
2018-02-28 2018-02-26 121.411 711,455 +3,932 0.01% 86,378,298
2018-02-23 2018-02-21 127.105 707,523 +3,145 0.01% 89,929,993
2018-02-22 2018-02-20 126.093 704,378 +45,805 0.01% 88,817,077
2018-02-21 2018-02-15 130.143 658,573 -50,332 0.01% 85,708,563
2018-02-20 2018-02-13 124.302 708,905 -770 0.01% 88,118,028
2018-02-14 2018-02-12 123.679 709,675 +52,386 0.01% 87,771,566
2018-02-13 2018-02-09 124.302 657,289 +6,933 0.01% 81,702,076
2018-02-09 2018-02-07 124.613 650,356 +771 0.00% 81,042,901
2018-02-08 2018-02-06 124.769 649,585 -12,546 0.00% 81,048,007
2018-02-07 2018-02-05 129.052 662,131 -19,002 0.01% 85,449,647
2018-02-01 2018-01-30 131.000 681,133 -6,934 0.01% 89,228,123
2018-01-30 2018-01-26 133.492 688,067 +3,339 0.01% 91,851,317
2018-01-29 2018-01-25 133.180 684,728 -14,638 0.01% 91,192,273
2018-01-24 2018-01-22 132.401 699,366 -51,359 0.01% 92,597,077
2018-01-23 2018-01-19 133.025 750,725 -7,960 0.01% 99,864,835
2018-01-18 2018-01-16 132.090 758,685 -61,888 0.01% 100,214,644
2018-01-17 2018-01-15 131.000 820,573 -86,540 0.01% 107,494,701
2018-01-16 2018-01-12 130.376 907,113 +18,741 0.01% 118,266,212
2018-01-12 2018-01-10 127.884 888,372 -1,284 0.01% 113,608,770
2018-01-11 2018-01-09 126.093 889,656 -75,754 0.01% 112,179,320
2018-01-10 2018-01-08 125.392 965,410 +4,365 0.01% 121,054,660
2018-01-09 2018-01-05 125.859 961,045 +26,964 0.01% 120,956,419
2018-01-08 2018-01-04 125.392 934,081 -6,420 0.01% 117,126,255
2018-01-05 2018-01-03 126.093 940,501 +23,238 0.01% 118,590,514
2018-01-04 2018-01-02 126.638 917,263 -9,245 0.01% 116,160,443
2018-01-03 2017-12-29 124.535 926,508 +10,786 0.01% 115,382,908
2018-01-02 2017-12-28 124.613 915,722 -514 0.01% 114,110,990
2017-12-29 2017-12-27 124.302 916,236 -3,852 0.01% 113,889,604
2017-12-22 2017-12-20 123.523 920,088 +257 0.01% 113,651,819
2017-12-21 2017-12-19 123.601 919,831 +4,622 0.01% 113,691,713
2017-12-20 2017-12-18 122.822 915,209 -257 0.01% 112,407,637
2017-12-19 2017-12-15 122.355 915,466 +35,952 0.01% 112,011,406
2017-12-18 2017-12-14 123.912 879,514 +121,977 0.01% 108,982,503
2017-12-15 2017-12-13 124.535 757,537 -88,102 0.01% 94,340,062
2017-12-14 2017-12-12 122.043 845,639 +513 0.01% 103,204,312
2017-12-13 2017-12-11 121.965 845,126 +169,712 0.01% 103,075,883
2017-12-12 2017-12-08 119.629 675,414 +1,027 0.01% 80,798,838
2017-12-11 2017-12-07 118.772 674,387 +73,957 0.01% 80,098,222
2017-12-08 2017-12-06 118.538 600,430 -7,961 0.00% 71,173,919
2017-12-06 2017-12-04 121.031 608,391 -25,680 0.00% 73,633,872
2017-12-05 2017-12-01 121.342 634,071 -2,311 0.00% 76,939,469
2017-12-04 2017-11-30 121.498 636,382 +25,680 0.00% 77,319,018
2017-11-30 2017-11-28 119.862 610,702 -514 0.00% 73,200,122
2017-11-27 2017-11-23 118.616 611,216 -2,568 0.00% 72,500,076
2017-11-24 2017-11-22 119.862 613,784 +771 0.00% 73,569,537
2017-11-23 2017-11-21 117.759 613,013 +1,797 0.00% 72,188,051
2017-11-22 2017-11-20 116.981 611,216 +2,081 0.00% 71,500,403
2017-11-21 2017-11-17 117.214 609,135 -4,366 0.00% 71,399,291
2017-11-13 2017-11-09 118.149 613,501 +20,544 0.00% 72,484,425
2017-11-10 2017-11-08 117.370 592,957 +5,866 0.00% 69,595,362
2017-11-09 2017-11-07 118.071 587,091 +12,840 0.00% 69,318,390
2017-11-08 2017-11-06 117.292 574,251 +14,123 0.00% 67,355,114
2017-11-06 2017-11-02 118.149 560,128 -1,797 0.00% 66,178,468
2017-11-02 2017-10-31 118.694 561,925 -7,191 0.00% 66,697,133
2017-10-24 2017-10-20 119.161 569,116 -1,303 0.00% 67,816,609
2017-10-18 2017-10-16 120.407 570,419 -4,395 0.00% 68,682,693
2017-10-13 2017-10-11 122.881 574,814 -770 0.00% 70,633,468
2017-10-12 2017-10-10 123.667 575,584 +10,323 0.00% 71,180,890
2017-10-11 2017-10-09 121.937 565,261 -1,017 0.00% 68,925,969
2017-10-10 2017-10-06 121.701 566,278 +1,271 0.00% 68,916,333
2017-10-09 2017-10-04 122.487 565,007 +763 0.00% 69,206,136
2017-10-03 2017-09-28 119.891 564,244 +509 0.00% 67,647,862
2017-09-29 2017-09-27 119.891 563,735 -2,288 0.00% 67,586,838
2017-09-26 2017-09-22 119.891 566,023 -17,288 0.00% 67,861,149
2017-09-25 2017-09-21 120.599 583,311 -53,389 0.00% 70,346,822
2017-09-22 2017-09-20 120.599 636,700 +13,475 0.00% 76,785,491
2017-09-21 2017-09-19 120.599 623,225 -3,051 0.00% 75,160,417
2017-09-20 2017-09-18 119.812 626,276 +50,997 0.00% 75,035,682
2017-09-15 2017-09-13 119.026 575,279 -2,542 0.00% 68,473,040
2017-09-06 2017-09-04 119.104 577,821 +8,390 0.00% 68,821,060
2017-09-04 2017-08-31 119.576 569,431 +9,125 0.00% 68,090,552
2017-08-28 2017-08-24 116.980 560,306 +2,542 0.00% 65,544,824
2017-08-25 2017-08-22 117.216 557,764 +65,338 0.00% 65,379,096
2017-08-22 2017-08-18 116.115 492,426 -133,217 0.00% 57,178,070
2017-08-18 2017-08-16 118.396 625,643 +763 0.00% 74,073,907
2017-08-16 2017-08-14 118.790 624,880 -8,644 0.00% 74,229,363
2017-08-15 2017-08-11 117.610 633,524 +45,761 0.00% 74,508,604
2017-08-14 2017-08-10 120.363 587,763 -16,779 0.00% 70,745,014
2017-08-11 2017-08-09 122.173 604,542 -2,034 0.00% 73,858,434
2017-08-10 2017-08-08 123.274 606,576 -4,067 0.00% 74,774,993
2017-08-08 2017-08-04 123.510 610,643 -6,356 0.00% 75,420,463
2017-08-07 2017-08-03 123.117 616,999 +1,271 0.00% 75,962,800
2017-08-04 2017-08-02 126.089 615,728 +1,271 0.00% 77,636,376
2017-08-03 2017-08-01 125.294 614,457 +7,309 0.00% 76,987,925
2017-08-02 2017-07-31 124.659 607,148 +6,545 0.00% 75,686,241
2017-08-01 2017-07-28 121.481 600,603 +503 0.00% 72,961,610
2017-07-31 2017-07-27 122.196 600,100 -31,466 0.00% 73,329,612
2017-07-28 2017-07-26 121.639 631,566 -13,845 0.00% 76,823,371
2017-07-26 2017-07-24 119.177 645,411 -2,265 0.01% 76,917,834
2017-07-25 2017-07-21 119.335 647,676 -3,377 0.01% 77,290,686
2017-07-21 2017-07-19 119.097 651,053 -2,518 0.01% 77,538,501
2017-07-19 2017-07-17 119.733 653,571 -251 0.01% 78,253,803
2017-07-18 2017-07-14 119.415 653,822 +251 0.01% 78,076,068
2017-07-17 2017-07-13 119.335 653,571 +30,459 0.01% 77,994,168
2017-07-14 2017-07-12 118.700 623,112 +1,762 0.00% 73,963,276
2017-07-13 2017-07-11 119.256 621,350 +10,321 0.00% 74,099,695
2017-07-12 2017-07-10 118.541 611,029 +504 0.00% 72,431,932
2017-07-06 2017-07-04 116.475 610,525 +1,762 0.00% 71,111,010
2017-07-05 2017-07-03 116.872 608,763 +5,689 0.00% 71,147,615
2017-07-04 2017-06-30 115.442 603,074 +1,258 0.00% 69,620,261
2017-07-03 2017-06-29 115.681 601,816 +9,314 0.00% 69,618,479
2017-06-30 2017-06-28 108.848 592,502 -6,293 0.00% 64,492,589
2017-06-26 2017-06-22 107.497 598,795 +12,838 0.00% 64,368,796
2017-06-23 2017-06-21 107.894 585,957 -208,430 0.00% 63,221,521
2017-06-22 2017-06-20 108.848 794,387 -2,266 0.01% 86,467,344
2017-06-21 2017-06-19 109.483 796,653 +3,525 0.01% 87,220,353
2017-06-20 2017-06-16 108.610 793,128 -207,676 0.01% 86,141,260
2017-06-19 2017-06-15 107.736 1,000,804 -3,272 0.01% 107,822,189
2017-06-16 2017-06-14 108.927 1,004,076 -503 0.01% 109,371,323
2017-06-15 2017-06-13 109.007 1,004,579 -6,294 0.01% 109,505,928
2017-06-13 2017-06-09 109.007 1,010,873 +122,843 0.01% 110,192,017
2017-06-12 2017-06-08 109.642 888,030 -6,545 0.01% 97,365,735
2017-06-09 2017-06-07 109.404 894,575 +118,182 0.01% 97,870,120
2017-06-08 2017-06-06 109.245 776,393 +3,273 0.01% 84,817,161
2017-06-02 2017-05-31 107.577 773,120 -6,294 0.01% 83,169,674
2017-05-31 2017-05-26 107.259 779,414 -7,300 0.01% 83,599,060
2017-05-29 2017-05-25 107.497 786,714 -6,293 0.01% 84,569,566
2017-05-26 2017-05-24 107.100 793,007 -44,052 0.01% 84,931,020
2017-05-24 2017-05-22 107.577 837,059 -2,517 0.01% 90,048,018
2017-05-23 2017-05-19 106.464 839,576 +503 0.01% 89,384,916
2017-05-18 2017-05-16 110.901 839,073 +96,628 0.01% 93,054,174
2017-05-17 2017-05-15 110.660 742,445 +87,105 0.01% 82,159,021
2017-05-15 2017-05-11 109.214 655,340 -249 0.01% 71,572,001
2017-05-12 2017-05-10 108.249 655,589 +5,724 0.01% 70,966,973
2017-05-11 2017-05-09 107.928 649,865 -995 0.01% 70,138,454
2017-05-10 2017-05-08 107.365 650,860 -93,327 0.01% 69,879,706
2017-05-08 2017-05-04 106.642 744,187 +21,403 0.01% 79,361,529
2017-05-05 2017-05-02 103.588 722,784 +59,729 0.01% 74,871,834
2017-05-04 2017-04-28 103.267 663,055 +12,443 0.01% 68,471,479
2017-05-02 2017-04-27 103.508 650,612 +51,517 0.01% 67,343,388
2017-04-28 2017-04-26 103.026 599,095 +221,245 0.00% 61,722,108
2017-04-26 2017-04-24 101.258 377,850 -1,843 0.00% 38,260,179
2017-04-21 2017-04-19 99.811 379,693 -249 0.00% 37,897,557
2017-04-20 2017-04-18 100.293 379,942 +1,991 0.00% 38,105,610
2017-04-18 2017-04-12 103.186 377,951 -249 0.00% 38,999,366
2017-04-11 2017-04-07 101.659 378,200 +3,235 0.00% 38,447,586
2017-04-07 2017-04-05 101.740 374,965 -995 0.00% 38,148,851
2017-04-06 2017-04-03 101.981 375,960 +2,631 0.00% 38,340,722
2017-03-31 2017-03-29 102.142 373,329 +249 0.00% 38,132,414
2017-03-24 2017-03-22 101.418 373,080 -747 0.00% 37,837,144
2017-03-22 2017-03-20 102.061 373,827 +12,444 0.00% 38,153,239
2017-03-21 2017-03-17 103.106 361,383 +995 0.00% 37,260,734
2017-03-16 2017-03-14 102.061 360,388 -423 0.00% 36,781,638
2017-03-15 2017-03-13 103.427 360,811 -26,231 0.00% 37,317,741
2017-03-13 2017-03-09 101.016 387,042 +6,222 0.00% 39,097,627
2017-03-09 2017-03-07 101.579 380,820 +249 0.00% 38,683,330
2017-03-08 2017-03-06 101.579 380,571 -504 0.00% 38,658,037
2017-03-06 2017-03-02 102.142 381,075 +2,986 0.00% 38,923,603
2017-03-02 2017-02-28 100.454 378,089 +3,733 0.00% 37,980,535
2017-03-01 2017-02-27 101.258 374,356 +2,738 0.00% 37,906,385
2017-02-28 2017-02-24 102.142 371,618 +9,457 0.00% 37,957,650
2017-02-27 2017-02-23 102.945 362,161 -10,204 0.00% 37,282,741
2017-02-24 2017-02-22 107.884 372,365 +3,733 0.00% 40,172,179
2017-02-23 2017-02-21 108.049 368,632 +22,776 0.00% 39,830,212
2017-02-22 2017-02-20 113.735 345,856 -728 0.00% 39,336,100
2017-02-13 2017-02-09 109.120 346,584 +1,214 0.00% 37,819,291
2017-02-10 2017-02-08 109.615 345,370 -728 0.00% 37,857,606
2017-02-08 2017-02-06 109.367 346,098 -28,878 0.00% 37,851,832
2017-02-03 2017-02-01 109.367 374,976 -2,308 0.00% 41,010,143
2017-02-02 2017-01-27 110.027 377,284 +1,941 0.00% 41,511,320
2017-01-20 2017-01-18 106.648 375,343 +243 0.00% 40,029,438
2017-01-11 2017-01-09 104.999 375,100 +2,426 0.00% 39,385,230
2016-12-29 2016-12-23 102.527 372,674 -485 0.00% 38,209,061
2016-12-14 2016-12-12 106.483 373,159 +25,714 0.00% 39,735,010
2016-12-13 2016-12-09 108.378 347,445 -485 0.00% 37,655,525
2016-12-12 2016-12-08 107.719 347,930 -20 0.00% 37,478,686
2016-12-09 2016-12-07 107.966 347,950 -2,277 0.00% 37,566,872
2016-12-08 2016-12-06 104.505 350,227 -970 0.00% 36,600,395
2016-12-06 2016-12-02 100.796 351,197 +1,084 0.00% 35,399,257
2016-11-16 2016-11-14 99.972 350,113 -2,184 0.00% 35,001,442
2016-11-15 2016-11-11 100.796 352,297 -728 0.00% 35,510,133
2016-11-11 2016-11-09 95.604 353,025 +6,066 0.00% 33,750,510
2016-11-10 2016-11-08 97.417 346,959 -242 0.00% 33,799,675
2016-11-09 2016-11-07 97.499 347,201 +1,922 0.00% 33,851,865
2016-11-01 2016-10-28 96.181 345,279 +971 0.00% 33,209,162
2016-10-27 2016-10-25 97.664 344,308 -485 0.00% 33,626,554
2016-10-26 2016-10-24 97.911 344,793 +485 0.00% 33,759,171
2016-10-24 2016-10-19 98.630 344,308 -728 0.00% 33,959,062
2016-10-20 2016-10-18 98.546 345,036 +4,532 0.00% 34,002,050
2016-10-13 2016-10-11 98.463 340,504 -1,198 0.00% 33,527,001
2016-10-11 2016-10-06 99.131 341,702 +958 0.00% 33,873,254
2016-10-06 2016-10-04 98.129 340,744 +1,197 0.00% 33,436,804
2016-10-04 2016-09-30 95.456 339,547 -3,592 0.00% 32,411,924
2016-09-30 2016-09-28 97.127 343,139 -718 0.00% 33,327,940
2016-09-28 2016-09-26 95.790 343,857 +1,722 0.00% 32,938,208
2016-09-26 2016-09-22 97.795 342,135 -4,311 0.00% 33,459,009
2016-09-23 2016-09-21 99.214 346,446 -2,395 0.00% 34,372,464
2016-09-22 2016-09-20 98.463 348,841 -1,197 0.00% 34,347,886
2016-09-20 2016-09-15 97.461 350,038 +4,310 0.00% 34,114,949
2016-09-19 2016-09-14 95.874 345,728 +479 0.00% 33,146,305
2016-09-14 2016-09-12 97.294 345,249 -7,184 0.00% 33,590,544
2016-09-13 2016-09-09 99.883 352,433 +2,395 0.00% 35,201,926
2016-09-12 2016-09-08 99.047 350,038 +4,789 0.00% 34,670,377
2016-09-08 2016-09-06 100.050 345,249 +719 0.00% 34,542,036
2016-09-07 2016-09-05 100.133 344,530 +3,353 0.00% 34,498,873
2016-09-02 2016-08-31 96.041 341,177 -1,198 0.00% 32,766,969
2016-08-31 2016-08-29 92.951 342,375 -1,916 0.00% 31,824,082
2016-08-29 2016-08-25 92.617 344,291 -4,310 0.00% 31,887,164
2016-08-26 2016-08-24 92.199 348,601 -240 0.00% 32,140,778
2016-08-19 2016-08-17 91.197 348,841 -3,592 0.00% 31,813,309
2016-08-18 2016-08-16 90.529 352,433 +239 0.00% 31,905,425
2016-08-17 2016-08-15 91.114 352,194 -108,006 0.00% 32,089,680
2016-08-16 2016-08-12 91.197 460,200 -5,987 0.00% 41,968,933
2016-08-15 2016-08-11 90.696 466,187 -718 0.00% 42,281,332
2016-08-12 2016-08-10 92.762 466,905 +118,783 0.00% 43,311,071
2016-08-11 2016-08-09 92.084 348,122 +4,932 0.00% 32,056,588
2016-07-29 2016-07-27 85.731 343,190 -88,533 0.00% 29,421,947
2016-07-20 2016-07-18 84.291 431,723 +28,803 0.00% 36,390,208
2016-07-19 2016-07-15 84.036 402,920 -2,833 0.00% 33,859,986
2016-07-18 2016-07-14 83.528 405,753 +59,022 0.00% 33,891,823
2016-07-14 2016-07-12 82.003 346,731 -770 0.00% 28,433,106
2016-07-07 2016-07-05 80.224 347,501 +1,180 0.00% 27,878,045
2016-07-06 2016-07-04 81.580 346,321 -11,638 0.00% 28,252,793
2016-07-05 2016-06-30 80.224 357,959 +11,804 0.00% 28,717,031
2016-07-04 2016-06-29 79.547 346,155 -41,551 0.00% 27,535,469
2016-06-29 2016-06-27 79.038 387,706 +1,180 0.00% 30,643,646
2016-06-28 2016-06-24 80.394 386,526 +46,273 0.00% 31,074,289
2016-06-24 2016-06-22 85.222 340,253 -708 0.00% 28,997,210
2016-06-20 2016-06-16 78.615 340,961 +708 0.00% 26,804,577
2016-06-17 2016-06-15 80.224 340,253 +1,889 0.00% 27,296,579
2016-06-15 2016-06-13 81.156 338,364 -4,014 0.00% 27,460,342
2016-06-14 2016-06-10 83.613 342,378 +473 0.00% 28,627,227
2016-05-31 2016-05-27 86.154 341,905 +1,652 0.00% 29,456,604
2016-05-25 2016-05-23 81.665 340,253 +1,889 0.00% 27,786,591
2016-05-23 2016-05-19 83.443 338,364 -472 0.00% 28,234,276
2016-05-20 2016-05-18 83.508 338,836 +472 0.00% 28,295,681
2016-05-19 2016-05-17 84.714 338,364 +5,412 0.00% 28,664,087
2016-05-13 2016-05-11 82.992 332,952 +232 0.00% 27,632,331
2016-04-29 2016-04-27 90.654 332,720 -464 0.00% 30,162,417
2016-04-26 2016-04-22 89.793 333,184 +464 0.00% 29,917,639
2016-04-25 2016-04-21 91.085 332,720 -464 0.00% 30,305,639
2016-04-20 2016-04-18 84.283 333,184 +2,077 0.00% 28,081,849
2016-04-19 2016-04-15 84.886 331,107 -4,203 0.00% 28,106,330
2016-04-18 2016-04-14 84.369 335,310 +465 0.00% 28,289,902
2016-04-11 2016-04-07 78.860 334,845 +697 0.00% 26,405,729
2016-04-08 2016-04-06 79.118 334,148 +4,646 0.00% 26,437,065
2016-04-07 2016-04-05 80.495 329,502 +4,646 0.00% 26,523,359
2016-04-06 2016-04-01 82.561 324,856 +3,717 0.00% 26,820,592
2016-04-05 2016-03-31 83.336 321,139 -3,020 0.00% 26,762,537
2016-04-01 2016-03-30 84.455 324,159 +1,394 0.00% 27,377,006
2016-03-24 2016-03-22 86.091 322,765 +697 0.00% 27,787,233
2016-03-08 2016-03-04 86.522 322,068 +1,858 0.00% 27,865,863
2016-03-04 2016-03-02 90.538 320,210 +465 0.00% 28,991,168
2016-03-03 2016-03-01 89.026 319,745 +10,231 0.00% 28,465,635
2016-02-26 2016-02-24 86.625 309,514 +450 0.00% 26,811,573
2016-02-19 2016-02-17 88.048 309,064 +2,249 0.00% 27,212,388
2016-02-17 2016-02-15 89.382 306,815 -1,124 0.00% 27,423,677
2016-02-15 2016-02-11 88.048 307,939 +1,124 0.00% 27,113,334
2016-01-25 2016-01-21 92.317 306,815 +3,823 0.00% 28,324,156
2016-01-22 2016-01-20 94.540 302,992 +450 0.00% 28,644,910
2016-01-21 2016-01-19 96.853 302,542 -1,799 0.00% 29,301,955
2016-01-20 2016-01-18 96.675 304,341 +449 0.00% 29,422,058
2016-01-18 2016-01-14 100.143 303,892 +450 0.00% 30,432,715
2016-01-14 2016-01-12 100.499 303,442 +450 0.00% 30,495,600
2016-01-12 2016-01-08 102.100 302,992 +1,349 0.00% 30,935,425
2016-01-11 2016-01-07 101.922 301,643 +3,598 0.00% 30,744,038
2016-01-08 2016-01-06 105.390 298,045 +675 0.00% 31,411,106
2016-01-06 2016-01-04 107.436 297,370 -675 0.00% 31,948,254
2015-12-29 2015-12-24 110.549 298,045 -674 0.00% 32,948,527
2015-12-28 2015-12-22 108.681 298,719 +674 0.00% 32,465,126
2015-12-23 2015-12-21 108.681 298,045 +675 0.00% 32,391,875
2015-12-16 2015-12-14 105.746 297,370 +674 0.00% 31,445,757
2015-12-15 2015-12-11 106.813 296,696 +225 0.00% 31,691,131
2015-12-03 2015-12-01 111.438 296,471 +941 0.00% 33,038,196
2015-11-19 2015-11-17 108.414 295,530 -3,373 0.00% 32,039,691
2015-11-17 2015-11-13 108.592 298,903 +3,373 0.00% 32,458,540
2015-11-03 2015-10-30 108.503 295,530 -39,353 0.00% 32,065,975
2015-10-29 2015-10-27 109.037 334,883 +39,353 0.00% 36,514,605
2015-10-22 2015-10-19 112.662 295,530 +3,677 0.00% 33,294,936
2015-10-15 2015-10-13 112.031 291,853 -889 0.00% 32,696,694
2015-10-09 2015-10-07 111.761 292,742 -22,208 0.00% 32,717,199
2015-10-08 2015-10-06 109.059 314,950 -666 0.00% 34,348,285
2015-10-02 2015-09-29 102.755 315,616 +2,486 0.00% 32,431,270
2015-09-29 2015-09-24 105.637 313,130 +889 0.00% 33,078,209
2015-09-18 2015-09-16 110.410 312,241 +2,887 0.00% 34,474,637
2015-09-11 2015-09-09 112.031 309,354 -667 0.00% 34,657,355
2015-09-07 2015-09-02 106.988 310,021 +1,111 0.00% 33,168,578
2015-09-04 2015-09-01 108.969 308,910 +666 0.00% 33,661,746
2015-09-01 2015-08-28 110.140 308,244 +444 0.00% 33,950,048
2015-08-26 2015-08-24 111.851 307,800 +5,330 0.00% 34,427,819
2015-08-25 2015-08-21 116.894 302,470 +222 0.00% 35,357,073
2015-08-13 2015-08-11 127.702 302,248 +3,412 0.00% 38,597,686
2015-08-12 2015-08-10 127.338 298,836 +659 0.00% 38,053,088
2015-08-05 2015-08-03 129.433 298,177 +439 0.00% 38,593,844
2015-07-30 2015-07-28 125.425 297,738 -659 0.00% 37,343,759
2015-07-23 2015-07-21 129.068 298,397 -219 0.00% 38,513,601
2015-07-17 2015-07-15 125.607 298,616 -659 0.00% 37,508,281
2015-07-15 2015-07-13 125.789 299,275 +659 0.00% 37,645,575
2015-07-13 2015-07-09 123.421 298,616 +1,098 0.00% 36,855,490
2015-07-10 2015-07-08 119.778 297,518 -3,215 0.00% 35,635,989
2015-07-09 2015-07-07 124.696 300,733 +32,936 0.00% 37,500,267
2015-07-08 2015-07-06 123.694 267,797 +6,460 0.00% 33,124,955
2015-07-03 2015-06-30 127.793 261,337 +659 0.00% 33,397,072
2015-07-02 2015-06-29 127.975 260,678 +439 0.00% 33,360,345
2015-06-30 2015-06-26 131.072 260,239 +439 0.00% 34,110,100
2015-06-25 2015-06-23 134.260 259,800 +439 0.00% 34,880,801
2015-06-24 2015-06-22 133.805 259,361 -878 0.00% 34,703,741
2015-06-18 2015-06-16 131.072 260,239 -10,759 0.00% 34,110,100
2015-06-17 2015-06-15 132.256 270,998 -10,101 0.00% 35,841,199
2015-06-15 2015-06-11 133.258 281,099 -658 0.00% 37,458,765
2015-06-12 2015-06-10 132.712 281,757 +190 0.00% 37,392,464
2015-06-11 2015-06-09 133.440 281,567 -7,246 0.00% 37,572,423
2015-06-02 2015-05-29 135.080 288,813 -659 0.00% 39,012,853
2015-06-01 2015-05-28 133.805 289,472 +1,317 0.00% 38,732,736
2015-05-29 2015-05-27 135.080 288,155 +220 0.00% 38,923,970
2015-05-28 2015-05-26 135.900 287,935 +26,788 0.00% 39,130,293
2015-05-27 2015-05-22 136.902 261,147 -27,932 0.00% 35,751,465
2015-05-26 2015-05-21 135.262 289,079 +440 0.00% 39,101,446
2015-05-21 2015-05-19 137.419 288,639 +31,899 0.00% 39,664,469
2015-05-19 2015-05-15 139.260 256,740 +217 0.00% 35,753,560
2015-05-18 2015-05-14 137.695 256,523 +2,173 0.00% 35,321,955
2015-05-15 2015-05-13 137.603 254,350 -4,997 0.00% 34,999,332
2015-05-13 2015-05-11 139.444 259,347 -1,304 0.00% 36,164,352
2015-05-12 2015-05-08 140.917 260,651 -3,260 0.00% 36,730,041
2015-05-08 2015-05-06 137.051 263,911 -10,647 0.00% 36,169,209
2015-05-07 2015-05-05 137.787 274,558 -12,168 0.00% 37,830,556
2015-05-06 2015-05-04 139.168 286,726 +1,086 0.00% 39,903,013
2015-05-05 2015-04-30 141.653 285,640 +3,477 0.00% 40,461,732
2015-04-30 2015-04-28 140.640 282,163 -76,621 0.00% 39,683,525
2015-04-29 2015-04-27 140.732 358,784 +93,870 0.00% 50,492,558
2015-04-28 2015-04-24 135.854 264,914 -2,825 0.00% 35,989,689
2015-04-24 2015-04-22 129.687 267,739 +1,087 0.00% 34,722,377
2015-04-21 2015-04-17 129.871 266,652 -302 0.00% 34,630,494
2015-04-20 2015-04-16 129.595 266,954 -5,432 0.00% 34,596,002
2015-04-16 2015-04-14 130.056 272,386 +11,082 0.00% 35,425,319
2015-04-15 2015-04-13 129.227 261,304 +11,734 0.00% 33,767,584
2015-04-14 2015-04-10 127.386 249,570 -10,865 0.00% 31,791,813
2015-04-13 2015-04-09 126.190 260,435 -2,825 0.00% 32,864,243
2015-04-10 2015-04-08 125.638 263,260 +2,608 0.00% 33,075,343
2015-04-09 2015-04-02 123.337 260,652 +6,084 0.00% 32,147,906
2015-04-08 2015-04-01 122.508 254,568 -34,549 0.00% 31,186,647
2015-04-02 2015-03-31 122.692 289,117 -435 0.00% 35,472,402
2015-03-26 2015-03-24 123.521 289,552 -869 0.00% 35,765,632
2015-03-25 2015-03-23 123.981 290,421 -435 0.00% 36,006,627
2015-03-24 2015-03-20 122.324 290,856 +869 0.00% 35,578,680
2015-03-23 2015-03-19 122.600 289,987 -869 0.00% 35,552,454
2015-03-20 2015-03-18 121.312 290,856 -434 0.00% 35,284,199
2015-03-10 2015-03-06 124.809 291,290 -218 0.00% 36,355,665
2015-03-05 2015-03-03 131.315 291,508 +6,474 0.00% 38,279,325
2015-03-04 2015-03-02 130.938 285,034 -5,312 0.00% 37,321,869
2015-02-26 2015-02-24 130.750 290,346 -3 0.00% 37,962,752
2015-02-25 2015-02-23 135.551 290,349 +5,312 0.00% 39,357,039
2015-02-13 2015-02-11 132.256 285,037 +1,062 0.00% 37,697,900
2015-02-12 2015-02-10 135.268 283,975 -5,474 0.00% 38,412,844
2015-02-11 2015-02-09 137.057 289,449 -425 0.00% 39,670,988
2015-01-30 2015-01-28 137.433 289,874 +6,374 0.00% 39,838,384
2015-01-29 2015-01-27 137.998 283,500 +20,609 0.00% 39,122,502
2015-01-28 2015-01-26 136.680 262,891 +2,338 0.00% 35,932,044
2015-01-27 2015-01-23 137.622 260,553 +424 0.00% 35,857,751
2015-01-26 2015-01-22 135.363 260,129 +1,063 0.00% 35,211,721
2015-01-21 2015-01-19 131.691 259,066 -2,125 0.00% 34,116,756
2015-01-16 2015-01-14 133.386 261,191 -637 0.00% 34,839,158
2015-01-15 2015-01-13 134.233 261,828 -213 0.00% 35,145,943
2015-01-12 2015-01-08 134.045 262,041 +213 0.00% 35,125,202
2015-01-09 2015-01-07 133.668 261,828 -425 0.00% 34,998,064
2015-01-07 2015-01-05 137.245 262,253 +4,249 0.00% 35,992,961
2015-01-06 2015-01-02 139.316 258,004 +425 0.00% 35,944,111
2015-01-05 2014-12-31 139.316 257,579 +425 0.00% 35,884,902
2015-01-02 2014-12-29 141.105 257,154 -1,275 0.00% 36,285,617
2014-12-30 2014-12-24 139.787 258,429 -132 0.00% 36,124,953
2014-12-22 2014-12-18 135.833 258,561 +425 0.00% 35,121,167
2014-12-19 2014-12-17 136.586 258,136 +1,275 0.00% 35,257,830
2014-12-18 2014-12-16 136.680 256,861 +1,062 0.00% 35,107,861
2014-12-17 2014-12-15 139.504 255,799 +425 0.00% 35,685,077
2014-12-11 2014-12-09 144.211 255,374 +637 0.00% 36,827,737
2014-12-10 2014-12-08 145.623 254,737 +747 0.00% 37,095,560
2014-12-04 2014-12-02 143.834 253,990 -637 0.00% 36,532,514
2014-12-03 2014-12-01 143.270 254,627 +637 0.00% 36,480,325
2014-11-28 2014-11-26 146.753 253,990 -637 0.00% 37,273,684
2014-11-27 2014-11-25 145.058 254,627 +850 0.00% 36,935,730
2014-11-25 2014-11-21 144.023 253,777 +212 0.00% 36,549,655
2014-11-24 2014-11-20 144.682 253,565 +10,623 0.00% 36,686,203
2014-11-21 2014-11-19 145.058 242,942 +638 0.00% 35,240,725
2014-10-31 2014-10-29 148.823 242,304 -4,250 0.00% 36,060,525
2014-10-23 2014-10-21 147.838 246,554 +1,808 0.00% 36,450,158
2014-10-22 2014-10-20 147.458 244,746 -631 0.00% 36,089,791
2014-10-21 2014-10-17 148.124 245,377 -62,478 0.00% 36,346,139
2014-10-20 2014-10-16 147.648 307,855 +841 0.00% 45,454,265
2014-10-16 2014-10-14 149.455 307,014 -39 0.00% 45,884,679
2014-10-15 2014-10-13 148.694 307,053 +841 0.00% 45,656,968
2014-10-14 2014-10-10 149.074 306,212 +842 0.00% 45,648,366
2014-10-10 2014-10-08 150.500 305,370 +420 0.00% 45,958,332
2014-10-09 2014-10-07 150.310 304,950 +769 0.00% 45,837,137
2014-10-08 2014-10-06 150.405 304,181 -2,103 0.00% 45,750,467
2014-10-07 2014-10-03 149.550 306,284 +210 0.00% 45,804,696
2014-10-03 2014-09-29 153.448 306,074 -1,052 0.00% 46,966,364
2014-09-30 2014-09-26 156.205 307,126 -3,155 0.00% 47,974,573
2014-09-29 2014-09-25 156.300 310,281 -1,052 0.00% 48,496,899
2014-09-25 2014-09-23 157.536 311,333 +2,104 0.00% 49,046,118
2014-09-24 2014-09-22 158.867 309,229 +16,829 0.00% 49,126,253
2014-09-23 2014-09-19 160.103 292,400 +39,759 0.00% 46,814,073
2014-09-19 2014-09-17 157.631 252,641 -19,564 0.00% 39,824,041
2014-09-16 2014-09-12 157.061 272,205 -211 0.00% 42,752,657
2014-09-10 2014-09-05 158.962 272,416 -63,235 0.00% 43,303,785
2014-09-02 2014-08-29 159.057 335,651 -1,051 0.00% 53,387,657
2014-08-27 2014-08-25 159.152 336,702 -1,263 0.00% 53,586,837
2014-08-26 2014-08-22 158.201 337,965 -631 0.00% 53,466,533
2014-08-25 2014-08-21 156.775 338,596 -1,262 0.00% 53,083,488
2014-08-21 2014-08-19 160.738 339,858 +421 0.00% 54,627,944
2014-08-20 2014-08-18 160.258 339,437 +3,147 0.00% 54,397,407
2014-08-19 2014-08-15 161.025 336,290 -417 0.00% 54,151,246
2014-08-18 2014-08-14 159.010 336,707 -833 0.00% 53,539,856
2014-08-15 2014-08-13 158.530 337,540 -12,714 0.00% 53,510,355
2014-08-12 2014-08-08 157.283 350,254 +3,335 0.00% 55,088,964
2014-08-11 2014-08-07 158.147 346,919 +6,252 0.00% 54,864,047
2014-08-07 2014-08-05 160.354 340,667 +417 0.00% 54,627,215
2014-08-06 2014-08-04 157.475 340,250 +2,084 0.00% 53,580,808
2014-08-05 2014-08-01 158.818 338,166 +417 0.00% 53,706,949
2014-08-04 2014-07-31 160.258 337,749 -16,230 0.00% 54,126,892
2014-07-28 2014-07-24 154.980 353,979 -1,667 0.00% 54,859,592
2014-07-25 2014-07-23 153.732 355,646 -1,042 0.00% 54,674,269
2014-07-22 2014-07-18 152.293 356,688 -1,667 0.00% 54,321,027
2014-07-17 2014-07-15 152.101 358,355 +417 0.00% 54,506,122
2014-07-14 2014-07-10 151.429 357,938 +833 0.00% 54,202,255
2014-07-11 2014-07-09 151.621 357,105 -1,250 0.00% 54,144,652
2014-07-10 2014-07-08 153.444 358,355 +2,540 0.00% 54,987,564
2014-07-09 2014-07-07 154.212 355,815 -1,459 0.00% 54,870,975
2014-07-08 2014-07-04 154.308 357,274 -625 0.00% 55,130,255
2014-07-04 2014-07-02 153.540 357,899 +13,130 0.00% 54,951,938
2014-07-03 2014-06-30 150.853 344,769 -417 0.00% 52,009,574
2014-07-02 2014-06-27 151.717 345,186 +417 0.00% 52,370,605
2014-06-27 2014-06-25 152.869 344,769 +417 0.00% 52,704,358
2014-06-26 2014-06-24 153.444 344,352 +208 0.00% 52,838,882
2014-06-11 2014-06-09 156.323 344,144 +6,252 0.00% 53,797,715
2014-06-09 2014-06-05 155.172 337,892 +2,501 0.00% 52,431,282
2014-05-22 2014-05-20 159.744 335,391 -833 0.00% 53,576,822
2014-05-21 2014-05-19 158.873 336,224 +3,161 0.00% 53,416,748
2014-05-19 2014-05-15 156.063 333,063 -632 0.00% 51,978,868
2014-05-12 2014-05-08 151.607 333,695 +207 0.00% 50,590,495
2014-05-08 2014-05-05 151.607 333,488 -1,084 0.00% 50,559,112
2014-05-02 2014-04-29 154.223 334,572 +413 0.00% 51,598,555
2014-04-30 2014-04-28 152.479 334,159 +3,412 0.00% 50,952,181
2014-04-24 2014-04-22 156.063 330,747 -620 0.00% 51,617,426
2014-04-23 2014-04-17 155.482 331,367 +2,684 0.00% 51,521,581
2014-04-02 2014-03-31 152.188 328,683 +207 0.00% 50,021,685
2014-04-01 2014-03-28 152.188 328,476 -620 0.00% 49,990,182
2014-03-28 2014-03-26 151.607 329,096 -678 0.00% 49,893,254
2014-03-27 2014-03-25 150.735 329,774 +619 0.00% 49,708,527
2014-03-21 2014-03-19 148.798 329,155 +10,323 0.00% 48,977,494
2014-03-20 2014-03-18 149.476 318,832 +2,684 0.00% 47,657,660
2014-03-18 2014-03-14 150.541 316,148 +1,032 0.00% 47,593,357
2014-03-17 2014-03-13 151.123 315,116 +620 0.00% 47,621,157
2014-03-12 2014-03-10 158.780 314,496 +6,171 0.00% 49,935,769
2014-03-04 2014-02-28 162.333 308,325 +3,040 0.00% 50,051,283
2014-02-27 2014-02-25 161.149 305,285 -203 0.00% 49,196,275
2014-02-24 2014-02-20 164.701 305,488 +3,040 0.00% 50,314,257
2014-02-21 2014-02-19 167.464 302,448 -405 0.00% 50,649,263
2014-02-13 2014-02-11 157.300 302,853 +5,066 0.00% 47,638,795
2014-02-12 2014-02-10 156.313 297,787 +406 0.00% 46,548,049
2014-02-10 2014-02-06 155.425 297,381 +202 0.00% 46,220,469
2014-02-06 2014-02-04 156.215 297,179 +608 0.00% 46,423,684
2014-02-05 2014-01-30 159.767 296,571 +406 0.00% 47,382,296
2014-01-28 2014-01-24 166.576 296,165 +6,688 0.00% 49,334,047
2014-01-21 2014-01-17 169.438 289,477 +11,552 0.00% 49,048,409
2014-01-17 2014-01-15 169.043 277,925 +5,873 0.00% 46,981,356
2014-01-16 2014-01-14 168.155 272,052 +5,878 0.00% 45,746,944
2013-12-20 2013-12-18 162.234 266,174 -4 0.00% 43,182,523
2013-12-17 2013-12-13 163.024 266,178 +6,080 0.00% 43,393,309
2013-12-16 2013-12-12 162.925 260,098 +6,283 0.00% 42,376,458
2013-12-13 2013-12-11 163.418 253,815 +405 0.00% 41,478,036
2013-12-12 2013-12-10 165.589 253,410 -63 0.00% 41,962,009
2013-12-11 2013-12-09 166.181 253,473 +1,296 0.00% 42,122,522
2013-12-10 2013-12-06 166.181 252,177 +6,688 0.00% 41,907,150
2013-12-06 2013-12-04 168.550 245,489 +11,147 0.00% 41,377,140
2013-12-03 2013-11-29 170.918 234,342 -405 0.00% 40,053,326
2013-12-02 2013-11-28 171.017 234,747 -3,040 0.00% 40,145,714
2013-11-15 2013-11-13 167.366 237,787 +6,080 0.00% 39,797,384
2013-11-04 2013-10-31 168.649 231,707 -608 0.00% 39,077,051
2013-11-01 2013-10-30 169.734 232,315 -405 0.00% 39,431,770
2013-10-29 2013-10-25 167.662 232,720 -203 0.00% 39,018,238
2013-10-28 2013-10-24 167.366 232,923 -203 0.00% 38,983,317
2013-10-24 2013-10-22 170.291 233,126 +8,107 0.00% 39,699,327
2013-10-23 2013-10-21 169.395 225,019 +2,040 0.00% 38,117,098
2013-10-22 2013-10-18 168.997 222,979 +9,038 0.00% 37,682,710
2013-10-21 2013-10-17 167.403 213,941 +7,029 0.00% 35,814,431
2013-10-15 2013-10-10 166.208 206,912 +201 0.00% 34,390,488
2013-10-11 2013-10-09 165.910 206,711 +401 0.00% 34,295,324
2013-10-09 2013-10-07 166.806 206,310 +1,125 0.00% 34,413,703
2013-10-08 2013-10-04 168.001 205,185 +15,063 0.00% 34,471,249
2013-09-24 2013-09-19 175.171 190,122 -402 0.00% 33,303,857
2013-09-19 2013-09-17 171.685 190,524 -402 0.00% 32,710,206
2013-09-18 2013-09-16 173.478 190,926 -1,004 0.00% 33,121,466
2013-09-17 2013-09-13 171.188 191,930 -402 0.00% 32,856,028
2013-09-09 2013-09-05 170.192 192,332 +603 0.00% 32,733,311
2013-09-05 2013-09-03 167.005 191,729 -402 0.00% 32,019,695
2013-08-30 2013-08-28 163.320 192,131 +2,410 0.00% 31,378,893
2013-08-23 2013-08-21 166.407 189,721 +402 0.00% 31,570,988
2013-08-21 2013-08-19 172.670 189,319 +1,734 0.00% 32,689,664
2013-08-19 2013-08-15 173.474 187,585 -199 0.00% 32,541,083
2013-08-08 2013-08-06 171.062 187,784 +199 0.00% 32,122,641
2013-08-07 2013-08-05 180.007 187,585 +33,630 0.00% 33,766,558
2013-08-06 2013-08-02 178.499 153,955 -796 0.00% 27,480,831
2013-08-01 2013-07-30 175.584 154,751 -1,990 0.00% 27,171,866
2013-07-18 2013-07-16 170.961 156,741 -675 0.00% 26,796,620
2013-07-12 2013-07-10 168.348 157,416 -199 0.00% 26,500,666
2013-07-11 2013-07-09 168.649 157,615 +360 0.00% 26,581,691
2013-07-02 2013-06-27 161.815 157,255 -2,985 0.00% 25,446,229
2013-06-28 2013-06-26 161.815 160,240 +5,572 0.00% 25,929,247
2013-06-27 2013-06-25 160.207 154,668 +199 0.00% 24,778,892
2013-06-24 2013-06-20 163.825 154,469 +199 0.00% 25,305,915
2013-06-19 2013-06-17 168.549 154,270 +398 0.00% 26,002,053
2013-06-17 2013-06-13 166.941 153,872 +398 0.00% 25,687,529
2013-05-23 2013-05-21 183.288 153,474 -398 0.00% 28,129,884
2013-05-22 2013-05-20 182.983 153,872 +1,517 0.00% 28,156,036
2013-05-20 2013-05-15 178.320 152,355 +987 0.00% 27,167,974
2013-05-15 2013-05-13 177.509 151,368 -233 0.00% 26,869,212
2013-05-14 2013-05-10 178.523 151,601 -245 0.00% 27,064,258
2013-05-08 2013-05-06 174.468 151,846 +965 0.00% 26,492,256
2013-05-07 2013-05-03 172.846 150,881 -23 0.00% 26,079,163
2013-04-29 2013-04-25 167.878 150,904 -592 0.00% 25,333,535
2013-04-19 2013-04-17 162.100 151,496 +198 0.00% 24,557,511
2013-04-10 2013-04-08 164.736 151,298 +197 0.00% 24,924,202
2013-04-09 2013-04-05 164.939 151,101 +197 0.00% 24,922,385
2013-03-21 2013-03-19 174.105 150,904 -101 0.00% 26,273,077
2013-03-20 2013-03-18 173.486 151,005 +2,498 0.00% 26,197,266
2013-03-19 2013-03-15 177.506 148,507 -1,552 0.00% 26,360,923
2013-03-18 2013-03-14 174.723 150,059 -970 0.00% 26,218,768
2013-03-13 2013-03-11 175.754 151,029 -970 0.00% 26,543,932
2013-03-11 2013-03-07 172.043 151,999 +388 0.00% 26,150,356
2013-02-28 2013-02-26 173.486 151,611 -388 0.00% 26,302,399
2013-02-25 2013-02-21 175.445 151,999 -194 0.00% 26,667,409
2013-02-07 2013-02-05 176.166 152,193 -131 0.00% 26,811,263
2013-02-01 2013-01-30 181.526 152,324 +1,015 0.00% 27,650,833
2013-01-30 2013-01-28 179.980 151,309 +3,258 0.00% 27,232,627
2013-01-28 2013-01-24 175.754 148,051 -1,359 0.00% 26,020,537
2013-01-15 2013-01-11 172.868 149,410 -582 0.00% 25,828,148
2013-01-07 2013-01-03 171.734 149,992 -2,134 0.00% 25,758,681
2012-12-20 2012-12-18 165.136 152,126 -194 0.00% 25,121,553
2012-12-17 2012-12-13 165.446 152,320 +582 0.00% 25,200,694
2012-12-12 2012-12-10 163.796 151,738 +531 0.00% 24,854,143
2012-12-10 2012-12-06 164.106 151,207 +194 0.00% 24,813,927
2012-12-07 2012-12-05 164.930 151,013 -388 0.00% 24,906,623
2012-12-05 2012-12-03 161.322 151,401 +194 0.00% 24,424,384
2012-12-04 2012-11-30 162.353 151,207 -776 0.00% 24,548,954
2012-11-29 2012-11-27 159.158 151,983 -778 0.00% 24,189,274
2012-11-22 2012-11-20 154.725 152,761 -10,855 0.00% 23,635,986
2012-11-19 2012-11-15 152.457 163,616 +388 0.00% 24,944,481
2012-11-14 2012-11-12 153.076 163,228 -19,208 0.00% 24,986,283
2012-11-07 2012-11-05 160.292 182,436 -970 0.00% 29,242,969
2012-10-30 2012-10-26 156.478 183,406 -194 0.00% 28,698,939
2012-10-24 2012-10-19 159.270 183,600 +328 0.00% 29,241,948
2012-10-19 2012-10-17 159.270 183,272 +961 0.00% 29,189,708
2012-10-18 2012-10-16 156.461 182,311 -192 0.00% 28,524,573
2012-10-17 2012-10-15 154.589 182,503 -7,989 0.00% 28,212,869
2012-10-05 2012-10-03 150.947 190,492 -384 0.00% 28,754,286
2012-10-04 2012-09-28 151.780 190,876 +2,937 0.00% 28,971,105
2012-09-28 2012-09-26 151.260 187,939 +3,461 0.00% 28,427,571
2012-09-26 2012-09-24 152.820 184,478 +168 0.00% 28,191,931
2012-09-24 2012-09-20 152.924 184,310 -1,346 0.00% 28,185,431
2012-09-21 2012-09-19 153.652 185,656 +1,346 0.00% 28,526,463
2012-09-14 2012-09-12 146.474 184,310 -9,612 0.00% 26,996,657
2012-09-12 2012-09-10 144.498 193,922 -193 0.00% 28,021,267
2012-09-11 2012-09-07 143.353 194,115 -577 0.00% 27,827,023
2012-08-22 2012-08-20 143.769 194,692 -769 0.00% 27,990,753
2012-08-16 2012-08-14 146.068 195,461 -384 0.00% 28,550,616
2012-08-15 2012-08-13 144.282 195,845 +1,966 0.00% 28,256,840
2012-08-08 2012-08-06 140.919 193,879 -2,093 0.00% 27,321,221
2012-08-02 2012-07-31 137.977 195,972 -1,333 0.00% 27,039,541
2012-08-01 2012-07-30 137.136 197,305 -761 0.00% 27,057,593
2012-07-31 2012-07-27 134.824 198,066 -1,332 0.00% 26,704,051
2012-07-27 2012-07-25 130.831 199,398 +3,426 0.00% 26,087,395
2012-07-25 2012-07-23 132.617 195,972 +19,202 0.00% 25,989,262
2012-07-17 2012-07-13 139.868 176,770 -2,563 0.00% 24,724,481
2012-07-11 2012-07-09 142.285 179,333 -381 0.00% 25,516,402
2012-07-06 2012-07-04 144.177 179,714 +7,613 0.00% 25,910,547
2012-07-05 2012-07-03 146.068 172,101 +893 0.00% 25,138,465
2012-07-04 2012-06-29 144.071 171,208 -380 0.00% 24,666,190
2012-06-18 2012-06-14 137.136 171,588 -11,800 0.00% 23,530,870
2012-06-13 2012-06-11 136.295 183,388 -1,333 0.00% 24,994,903
2012-06-08 2012-06-06 130.095 184,721 +381 0.00% 24,031,312
2012-06-04 2012-05-31 128.729 184,340 +2,284 0.00% 23,729,918
2012-06-01 2012-05-30 128.729 182,056 +6,090 0.00% 23,435,900
2012-05-31 2012-05-29 132.407 175,966 +4,758 0.00% 23,299,139
2012-05-24 2012-05-22 133.458 171,208 +191 0.00% 22,849,060
2012-05-21 2012-05-17 138.292 171,017 +380 0.00% 23,650,250
2012-05-18 2012-05-16 139.658 170,637 +191 0.00% 23,830,807
2012-05-16 2012-05-14 143.744 170,446 +1,730 0.00% 24,500,609
2012-05-14 2012-05-10 146.610 168,716 +4,710 0.00% 24,735,537
2012-05-11 2012-05-09 147.566 164,006 +12,092 0.00% 24,201,703
2012-05-09 2012-05-07 145.867 151,914 +942 0.00% 22,159,294
2012-05-02 2012-04-27 147.460 150,972 +380 0.00% 22,262,301
2012-03-30 2012-03-28 148.946 150,592 +4,648 0.00% 22,430,087
2012-03-28 2012-03-26 146.186 145,944 -3,961 0.00% 21,334,948
2012-03-27 2012-03-23 146.717 149,905 +4,710 0.00% 21,993,561
2012-03-26 2012-03-22 148.628 145,195 -4,710 0.00% 21,579,983
2012-03-21 2012-03-19 150.326 149,905 -5,275 0.00% 22,534,647
2012-03-19 2012-03-15 149.158 155,180 -4,710 0.00% 23,146,401
2012-03-16 2012-03-14 147.141 159,890 -4,713 0.00% 23,526,424
2012-03-14 2012-03-12 146.374 164,603 +7,235 0.00% 24,093,622
2012-03-09 2012-03-07 146.158 157,368 -186 0.00% 23,000,656
2012-03-08 2012-03-06 148.424 157,554 +371 0.00% 23,384,730
2012-03-01 2012-02-28 149.179 157,183 -10,569 0.00% 23,448,348
2012-02-29 2012-02-27 150.149 167,752 +11,316 0.00% 25,187,870
2012-02-28 2012-02-24 151.983 156,436 +556 0.00% 23,775,639
2012-02-22 2012-02-20 152.738 155,880 -6,674 0.00% 23,808,835
2012-02-21 2012-02-17 152.091 162,554 -6,119 0.00% 24,723,006
2012-02-16 2012-02-14 147.776 168,673 +185 0.00% 24,925,888
2012-02-15 2012-02-13 148.531 168,488 -4,635 0.00% 25,025,768
2012-02-14 2012-02-10 149.071 173,123 -186 0.00% 25,807,582
2012-02-10 2012-02-08 150.257 173,309 +2,040 0.00% 26,040,945
2012-02-09 2012-02-07 147.561 171,269 -4,635 0.00% 25,272,567
2012-02-06 2012-02-02 144.433 175,904 -2,782 0.00% 25,406,263
2012-02-03 2012-02-01 139.902 178,686 +742 0.00% 24,998,561
2012-01-30 2012-01-26 140.334 177,944 -185 0.00% 24,971,530
2012-01-27 2012-01-20 139.255 178,129 -2,411 0.00% 24,805,351
2012-01-18 2012-01-16 128.684 180,540 +867 0.00% 23,232,630
2012-01-06 2012-01-04 130.410 179,673 -371 0.00% 23,431,151
2011-12-22 2011-12-20 124.477 180,044 -186 0.00% 22,411,399
2011-12-19 2011-12-15 124.909 180,230 +186 0.00% 22,512,314
2011-12-13 2011-12-09 129.547 180,044 -1,669 0.00% 23,324,168
2011-12-09 2011-12-07 135.695 181,713 -2,225 0.00% 24,657,619
2011-12-08 2011-12-06 133.107 183,938 -14,072 0.00% 24,483,366
2011-12-06 2011-12-02 132.891 198,010 -4,822 0.00% 26,313,725
2011-12-05 2011-12-01 130.841 202,832 -186 0.00% 26,538,830
2011-12-01 2011-11-29 126.527 203,018 -4,264 0.00% 25,687,217
2011-11-29 2011-11-25 121.026 207,282 +185 0.00% 25,086,435
2011-11-28 2011-11-24 123.075 207,097 +927 0.00% 25,488,481
2011-11-23 2011-11-21 128.280 206,170 +4,120 0.00% 26,447,537
2011-11-22 2011-11-18 129.372 202,050 +550 0.00% 26,139,610
2011-11-21 2011-11-17 131.555 201,500 +916 0.00% 26,508,430
2011-11-18 2011-11-16 132.647 200,584 -1,832 0.00% 26,606,912
2011-11-16 2011-11-14 138.106 202,416 +550 0.00% 27,954,856
2011-11-15 2011-11-11 135.049 201,866 +4,579 0.00% 27,261,816
2011-11-11 2011-11-09 148.259 197,287 -4,579 0.00% 29,249,614
2011-11-10 2011-11-08 146.185 201,866 +4,579 0.00% 29,509,759
2011-11-08 2011-11-04 147.604 197,287 -9,159 0.00% 29,120,382
2011-11-07 2011-11-03 143.019 206,446 +9,159 0.00% 29,525,664
2011-11-03 2011-11-01 146.731 197,287 +4,580 0.00% 28,948,072
2011-11-02 2011-10-31 152.626 192,707 -1,282 0.00% 29,412,136
2011-11-01 2011-10-28 153.063 193,989 -16,626 0.00% 29,692,517
2011-10-26 2011-10-24 142.036 210,615 -4,946 0.00% 29,914,965
2011-10-21 2011-10-19 139.525 215,561 -367 0.00% 30,076,199
2011-10-17 2011-10-13 141.163 215,928 +1,283 0.00% 30,481,012
2011-10-14 2011-10-12 136.687 214,645 -3,664 0.00% 29,339,115
2011-10-13 2011-10-11 136.905 218,309 -733 0.00% 29,887,602
2011-10-11 2011-10-07 134.503 219,042 -1,099 0.00% 29,461,849
2011-10-07 2011-10-04 123.695 220,141 +366 0.00% 27,230,320
2011-10-06 2011-10-03 127.407 219,775 +633 0.00% 28,000,839
2011-09-28 2011-09-26 130.027 219,142 -24,182 0.00% 28,494,385
2011-09-27 2011-09-23 129.918 243,324 +183 0.00% 31,612,134
2011-09-22 2011-09-20 138.652 243,141 +12,457 0.00% 33,711,946
2011-09-16 2011-09-14 134.831 230,684 -10,075 0.00% 31,103,290
2011-09-15 2011-09-12 133.957 240,759 +7,694 0.00% 32,251,431
2011-09-12 2011-09-08 141.163 233,065 -733 0.00% 32,900,120
2011-09-09 2011-09-07 141.054 233,798 +11,725 0.00% 32,978,068
2011-09-08 2011-09-06 139.962 222,073 +732 0.00% 31,081,766
2011-09-07 2011-09-05 142.582 221,341 +733 0.00% 31,559,270
2011-09-05 2011-09-01 147.167 220,608 -6,228 0.00% 32,466,319
2011-09-02 2011-08-31 146.840 226,836 -550 0.00% 33,308,584
2011-09-01 2011-08-30 145.093 227,386 +4,580 0.00% 32,992,149
2011-08-30 2011-08-26 142.036 222,806 -4,580 0.00% 31,646,529
2011-08-29 2011-08-25 143.892 227,386 +4,580 0.00% 32,719,076
2011-08-25 2011-08-23 146.622 222,806 +4,580 0.00% 32,668,169
2011-08-24 2011-08-22 145.202 218,226 -4,214 0.00% 31,686,921
2011-08-23 2011-08-19 142.364 222,440 +5,862 0.00% 31,667,398
2011-08-18 2011-08-16 152.427 216,578 +4,580 0.00% 33,012,355
2011-08-17 2011-08-15 153.971 211,998 +1,609 0.00% 32,641,590
2011-08-16 2011-08-12 148.126 210,389 -7,798 0.00% 31,163,998
2011-08-15 2011-08-11 147.795 218,187 +9,411 0.00% 32,246,887
2011-08-12 2011-08-10 152.207 208,776 -3,989 0.00% 31,777,065
2011-08-11 2011-08-09 146.471 212,765 +9,172 0.00% 31,163,942
2011-08-10 2011-08-08 157.942 203,593 +7,253 0.00% 32,155,849
2011-08-09 2011-08-05 160.368 196,340 +3,083 0.00% 31,486,713
2011-08-05 2011-08-03 169.854 193,257 +2,357 0.00% 32,825,404
2011-07-25 2011-07-21 167.427 190,900 -725 0.00% 31,961,844
2011-07-13 2011-07-11 169.964 191,625 -4,533 0.00% 32,569,338
2011-07-06 2011-07-04 172.721 196,158 +5,538 0.00% 33,880,664
2011-06-30 2011-06-28 166.545 190,620 +182 0.00% 31,746,770
2011-06-29 2011-06-27 165.883 190,438 -6,166 0.00% 31,590,433
2011-06-24 2011-06-22 168.971 196,604 -544 0.00% 33,220,429
2011-06-21 2011-06-17 167.758 197,148 +1,632 0.00% 33,073,162
2011-06-20 2011-06-16 169.523 195,516 +907 0.00% 33,144,410
2011-06-17 2011-06-15 172.170 194,609 +1,431 0.00% 33,505,797
2011-06-15 2011-06-13 173.824 193,178 +363 0.00% 33,579,019
2011-06-14 2011-06-10 173.714 192,815 +6,347 0.00% 33,494,654
2011-06-13 2011-06-09 174.927 186,468 -4,534 0.00% 32,618,322
2011-06-10 2011-06-08 175.148 191,002 -181 0.00% 33,453,575
2011-06-03 2011-06-01 179.780 191,183 +4,533 0.00% 34,370,908
2011-05-31 2011-05-27 177.905 186,650 +182 0.00% 33,205,994
2011-05-27 2011-05-25 173.935 186,468 -22,667 0.00% 32,433,225
2011-05-25 2011-05-23 175.258 209,135 +1,088 0.00% 36,652,596
2011-05-24 2011-05-20 178.677 208,047 -4,533 0.00% 37,173,256
2011-05-19 2011-05-17 180.788 212,580 +3,264 0.00% 38,431,943
2011-05-18 2011-05-16 182.012 209,316 +1,805 0.00% 38,098,011
2011-05-17 2011-05-13 184.793 207,511 -4,494 0.00% 38,346,641
2011-05-16 2011-05-12 182.012 212,005 +27,003 0.00% 38,587,441
2011-05-09 2011-05-05 186.573 185,002 -1,258 0.00% 34,516,445
2011-05-06 2011-05-04 186.796 186,260 -4,495 0.00% 34,792,599
2011-05-05 2011-05-03 187.686 190,755 +7,882 0.00% 35,802,024
2011-05-03 2011-04-28 187.908 182,873 -8,988 0.00% 34,363,375
2011-04-28 2011-04-26 186.907 191,861 +1,798 0.00% 35,860,188
2011-04-27 2011-04-21 187.018 190,063 +899 0.00% 35,545,274
2011-04-19 2011-04-15 184.905 189,164 -4,495 0.00% 34,977,284
2011-04-15 2011-04-13 186.573 193,659 +4,495 0.00% 36,131,610
2011-04-14 2011-04-12 186.240 189,164 +179 0.00% 35,229,827
2011-04-13 2011-04-11 187.797 188,985 +1,259 0.00% 35,490,846
2011-04-12 2011-04-08 189.466 187,726 -1,259 0.00% 35,567,689
2011-04-11 2011-04-07 187.575 188,985 -2 0.00% 35,448,795
2011-04-08 2011-04-06 184.793 188,987 +18,337 0.00% 34,923,530
2011-04-07 2011-04-04 182.902 170,650 -899 0.00% 31,212,221
2011-04-04 2011-03-31 181.901 171,549 +1,079 0.00% 31,204,880
2011-03-29 2011-03-25 182.902 170,470 -540 0.00% 31,179,299
2011-03-25 2011-03-23 178.341 171,010 -1,078 0.00% 30,498,017
2011-03-22 2011-03-18 176.783 172,088 +539 0.00% 30,422,231
2011-03-21 2011-03-17 175.670 171,549 +1,079 0.00% 30,136,089
2011-03-18 2011-03-16 178.786 170,470 +539 0.00% 30,477,575
2011-03-17 2011-03-15 182.442 169,931 +3,236 0.00% 31,002,592
2011-03-16 2011-03-14 186.832 166,695 +6,538 0.00% 31,143,903
2011-03-15 2011-03-11 186.494 160,157 +6,753 0.00% 29,868,321
2011-03-14 2011-03-10 188.407 153,404 +888 0.00% 28,902,440
2011-03-11 2011-03-09 190.996 152,516 -888 0.00% 29,129,942
2011-03-10 2011-03-08 191.334 153,404 -4,443 0.00% 29,351,343
2011-03-09 2011-03-07 187.057 157,847 +27,544 0.00% 29,526,348
2011-03-07 2011-03-03 189.533 130,303 -356 0.00% 24,696,697
2011-03-04 2011-03-02 188.858 130,659 +1,599 0.00% 24,675,938
2011-03-03 2011-03-01 193.022 129,060 +1,244 0.00% 24,911,401
2011-03-02 2011-02-28 203.489 127,816 -4,442 0.00% 26,009,142
2011-03-01 2011-02-25 200.450 132,258 +178 0.00% 26,511,130
2011-02-28 2011-02-24 196.173 132,080 -4,443 0.00% 25,910,561
2011-02-23 2011-02-21 203.939 136,523 -4,798 0.00% 27,842,382
2011-02-22 2011-02-18 206.528 141,321 -252 0.00% 29,186,710
2011-02-21 2011-02-17 204.277 141,573 -711 0.00% 28,920,077
2011-02-18 2011-02-16 200.112 142,284 -4,725 0.00% 28,472,801
2011-02-17 2011-02-15 196.961 147,009 -8,885 0.00% 28,955,052
2011-02-16 2011-02-14 200.225 155,894 +178 0.00% 31,213,878
2011-02-14 2011-02-10 201.013 155,716 -7,108 0.00% 31,300,918
2011-02-11 2011-02-09 201.913 162,824 +4,443 0.00% 32,876,323
2011-02-10 2011-02-08 199.887 158,381 -10,458 0.00% 31,658,360
2011-01-26 2011-01-24 195.048 168,839 -4,443 0.00% 32,931,667
2011-01-24 2011-01-20 193.922 173,282 +1,422 0.00% 33,603,236
2011-01-21 2011-01-19 197.974 171,860 +4,443 0.00% 34,023,816
2011-01-20 2011-01-18 196.961 167,417 -356 0.00% 32,974,634
2011-01-18 2011-01-14 195.273 167,773 -355 0.00% 32,761,511
2011-01-17 2011-01-13 194.935 168,128 -2,141 0.00% 32,774,065
2011-01-13 2011-01-11 185.481 170,269 +1,777 0.00% 31,581,676
2011-01-12 2011-01-10 183.905 168,492 -1,479 0.00% 30,986,585
2011-01-11 2011-01-07 186.269 169,971 -888 0.00% 31,660,313
2011-01-10 2011-01-06 186.156 170,859 +8,885 0.00% 31,806,490
2011-01-07 2011-01-05 185.143 161,974 -2,310 0.00% 29,988,420
2011-01-06 2011-01-04 180.754 164,284 +8,885 0.00% 29,694,990
2010-12-30 2010-12-28 178.278 155,399 +355 0.00% 27,704,210
2010-12-17 2010-12-15 181.879 155,044 +178 0.00% 28,199,324
2010-12-13 2010-12-09 182.105 154,866 -178 0.00% 28,201,809
2010-12-02 2010-11-30 177.715 155,044 +178 0.00% 27,553,671
2010-11-30 2010-11-26 179.516 154,866 +355 0.00% 27,800,918
2010-11-29 2010-11-25 180.191 154,511 +889 0.00% 27,841,531
2010-11-24 2010-11-22 185.143 153,622 +2,132 0.00% 28,442,102
2010-11-22 2010-11-18 185.706 151,490 +356 0.00% 28,132,627
2010-11-18 2010-11-16 189.592 151,134 +1,244 0.00% 28,653,765
2010-11-17 2010-11-15 191.860 149,890 +1,290 0.00% 28,757,840
2010-11-15 2010-11-11 196.735 148,600 +177 0.00% 29,234,894
2010-11-12 2010-11-10 195.035 148,423 -15,874 0.00% 28,947,622
2010-11-11 2010-11-09 196.962 164,297 +17,637 0.00% 32,360,311
2010-11-09 2010-11-05 199.910 146,660 +2,646 0.00% 29,318,870
2010-11-08 2010-11-04 193.901 144,014 +1,151 0.00% 27,924,414
2010-11-01 2010-10-28 183.242 142,863 +176 0.00% 26,178,476
2010-10-29 2010-10-27 182.902 142,687 -4,410 0.00% 26,097,687
2010-10-27 2010-10-25 185.510 147,097 +4,410 0.00% 27,287,915
2010-10-22 2010-10-20 183.922 142,687 +7,055 0.00% 26,243,303
2010-10-21 2010-10-19 185.510 135,632 +529 0.00% 25,161,047
2010-10-20 2010-10-18 183.355 135,103 +1,059 0.00% 24,771,839
2010-10-19 2010-10-15 188.004 134,044 +4,409 0.00% 25,200,847
2010-10-18 2010-10-14 190.499 129,635 +8,466 0.00% 24,695,328
2010-10-08 2010-10-06 186.077 121,169 -1,058 0.00% 22,546,719
2010-10-06 2010-10-04 181.881 122,227 +641 0.00% 22,230,783
2010-10-05 2010-09-30 180.747 121,586 +1,059 0.00% 21,976,328
2010-10-04 2010-09-29 182.448 120,527 -353 0.00% 21,989,919
2010-09-30 2010-09-28 182.221 120,880 -176 0.00% 22,026,910
2010-09-29 2010-09-27 185.056 121,056 -1,059 0.00% 22,402,151
2010-09-28 2010-09-24 182.788 122,115 +1,059 0.00% 22,321,187
2010-09-21 2010-09-17 187.324 121,056 -1,411 0.00% 22,676,687
2010-09-17 2010-09-15 184.943 122,467 -2,470 0.00% 22,649,378
2010-09-16 2010-09-14 183.809 124,937 -352 0.00% 22,964,518
2010-09-15 2010-09-13 182.788 125,289 -1,588 0.00% 22,901,357
2010-09-13 2010-09-09 177.572 126,877 -3,527 0.00% 22,529,829
2010-09-09 2010-09-07 179.727 130,404 -2,117 0.00% 23,437,076
2010-09-06 2010-09-02 176.778 132,521 -750 0.00% 23,426,859
2010-09-02 2010-08-31 171.903 133,271 +353 0.00% 22,909,631
2010-09-01 2010-08-30 175.191 132,918 +353 0.00% 23,286,034
2010-08-31 2010-08-27 172.696 132,565 -3 0.00% 22,893,491
2010-08-30 2010-08-26 174.397 132,568 -176 0.00% 23,119,492
2010-08-27 2010-08-25 173.150 132,744 +705 0.00% 22,984,612
2010-08-24 2010-08-20 175.418 132,039 +2,117 0.00% 23,161,985
2010-08-18 2010-08-16 181.820 129,922 +1,710 0.00% 23,622,414
2010-08-16 2010-08-12 182.848 128,212 +1,400 0.00% 23,443,371
2010-08-13 2010-08-11 186.277 126,812 +1,050 0.00% 23,622,146
2010-08-12 2010-08-10 187.077 125,762 -350 0.00% 23,527,160
2010-08-05 2010-08-03 188.563 126,112 -3,417 0.00% 23,779,995
2010-08-04 2010-08-02 185.248 129,529 -1,225 0.00% 23,995,037
2010-07-30 2010-07-28 184.906 130,754 -2,100 0.00% 24,177,139
2010-07-29 2010-07-27 180.220 132,854 -350 0.00% 23,942,954
2010-07-27 2010-07-23 175.763 133,204 -2,450 0.00% 23,412,350
2010-07-26 2010-07-22 173.592 135,654 -1,050 0.00% 23,548,420
2010-07-23 2010-07-21 173.249 136,704 -2,100 0.00% 23,683,824
2010-07-21 2010-07-19 169.021 138,804 +1,050 0.00% 23,460,732
2010-07-20 2010-07-16 172.906 137,754 -1,227 0.00% 23,818,508
2010-07-19 2010-07-15 171.192 138,981 -875 0.00% 23,792,422
2010-07-16 2010-07-14 172.678 139,856 -1,400 0.00% 24,149,991
2010-07-15 2010-07-13 168.906 141,256 -2,115 0.00% 23,859,027
2010-07-13 2010-07-09 168.563 143,371 +2,100 0.00% 24,167,111
2010-07-12 2010-07-08 166.849 141,271 -5,600 0.00% 23,570,960
2010-07-09 2010-07-07 162.735 146,871 +350 0.00% 23,901,075
2010-07-08 2010-07-06 163.764 146,521 +1,750 0.00% 23,994,818
2010-07-07 2010-07-05 162.621 144,771 +2,028 0.00% 23,542,787
2010-07-06 2010-07-02 163.878 142,743 +875 0.00% 23,392,432
2010-07-05 2010-06-30 166.049 141,868 +1,050 0.00% 23,557,080
2010-06-29 2010-06-25 172.106 140,818 -5,950 0.00% 24,235,643
2010-06-25 2010-06-23 174.620 146,768 -525 0.00% 25,628,674
2010-06-24 2010-06-22 173.020 147,293 +1,575 0.00% 25,484,692
2010-06-23 2010-06-21 174.735 145,718 +7,000 0.00% 25,461,975
2010-06-22 2010-06-18 171.078 138,718 -5,250 0.00% 23,731,545
2010-06-17 2010-06-14 168.792 143,968 +3,325 0.00% 24,300,649
2010-06-15 2010-06-11 167.078 140,643 -1,050 0.00% 23,498,324
2010-06-14 2010-06-10 164.792 141,693 -1,050 0.00% 23,349,902
2010-06-11 2010-06-09 164.107 142,743 -4,375 0.00% 23,425,057
2010-06-09 2010-06-07 161.478 147,118 +12,951 0.00% 23,756,331
2010-06-08 2010-06-04 167.992 134,167 -350 0.00% 22,538,990
2010-06-07 2010-06-03 166.621 134,517 -1,051 0.00% 22,413,315
2010-06-04 2010-06-02 163.307 135,568 -4,725 0.00% 22,139,144
2010-06-03 2010-06-01 160.907 140,293 +4,725 0.00% 22,574,080
2010-06-02 2010-05-31 162.735 135,568 -4,375 0.00% 22,061,680
2010-05-31 2010-05-27 160.221 139,943 +4,375 0.00% 22,421,806
2010-05-28 2010-05-26 160.335 135,568 +175 0.00% 21,736,332
2010-05-27 2010-05-25 158.964 135,393 +7,001 0.00% 21,522,600
2010-05-26 2010-05-24 163.764 128,392 +1,750 0.00% 21,025,946
2010-05-25 2010-05-20 166.049 126,642 -2,100 0.00% 21,028,814
2010-05-24 2010-05-19 164.906 128,742 +4,025 0.00% 21,230,390
2010-05-20 2010-05-18 170.569 124,717 -2,100 0.00% 21,272,908
2010-05-19 2010-05-17 168.034 126,817 +9,049 0.00% 21,309,561
2010-05-18 2010-05-14 171.952 117,768 +1,388 0.00% 20,250,494
2010-05-13 2010-05-11 175.756 116,380 -4,338 0.00% 20,454,445
2010-05-12 2010-05-10 179.098 120,718 -5,558 0.00% 21,620,341
2010-05-11 2010-05-07 169.532 126,276 +10,586 0.00% 21,407,847
2010-05-10 2010-05-06 177.139 115,690 +347 0.00% 20,493,172
2010-05-07 2010-05-05 178.752 115,343 -8,156 0.00% 20,617,810
2010-05-05 2010-05-03 182.094 123,499 +579 0.00% 22,488,476
2010-05-04 2010-04-30 186.589 122,920 -1,388 0.00% 22,935,536
2010-05-03 2010-04-29 182.325 124,308 +6,073 0.00% 22,664,443
2010-04-30 2010-04-28 182.325 118,235 +1,461 0.00% 21,557,184
2010-04-29 2010-04-27 187.742 116,774 +2,429 0.00% 21,923,341
2010-04-28 2010-04-26 191.199 114,345 +2,603 0.00% 21,862,663
2010-04-27 2010-04-23 186.935 111,742 -694 0.00% 20,888,478
2010-04-21 2010-04-19 188.664 112,436 -9,426 0.00% 21,212,583
2010-04-20 2010-04-16 194.887 121,862 -3,297 0.00% 23,749,332
2010-04-16 2010-04-14 190.162 125,159 -1,736 0.00% 23,800,470
2010-04-15 2010-04-13 190.623 126,895 -4,338 0.00% 24,189,089
2010-04-14 2010-04-12 190.623 131,233 +7,289 0.00% 25,016,011
2010-04-13 2010-04-09 188.894 123,944 -521 0.00% 23,412,293
2010-04-12 2010-04-08 183.362 124,465 +5,033 0.00% 22,822,169
2010-04-09 2010-04-07 184.284 119,432 +5,726 0.00% 22,009,423
2010-03-30 2010-03-26 184.745 113,706 +347 0.00% 21,006,631
2010-03-29 2010-03-25 180.596 113,359 +868 0.00% 20,472,199
2010-03-24 2010-03-22 182.671 112,491 +868 0.00% 20,548,804
2010-03-17 2010-03-15 188.171 111,623 +1,075 0.00% 21,004,183
2010-03-09 2010-03-05 190.382 110,548 -172 0.00% 21,046,325
2010-03-08 2010-03-04 188.636 110,720 -1,203 0.00% 20,885,803
2010-03-05 2010-03-03 189.567 111,923 +687 0.00% 21,216,929
2010-03-04 2010-03-02 187.473 111,236 +5,156 0.00% 20,853,694
2010-03-03 2010-03-01 201.670 106,080 +172 0.00% 21,393,122
2010-02-24 2010-02-22 194.687 105,908 -1,031 0.00% 20,618,962
2010-02-19 2010-02-17 191.545 106,939 -1,031 0.00% 20,483,683
2010-02-12 2010-02-10 186.309 107,970 +171 0.00% 20,115,763
2010-02-11 2010-02-09 184.563 107,799 +5,844 0.00% 19,895,736
2010-02-10 2010-02-08 185.960 101,955 +687 0.00% 18,959,522
2010-02-09 2010-02-05 187.822 101,268 +2,922 0.00% 19,020,321
2010-02-08 2010-02-04 195.153 98,346 -3 0.00% 19,192,513
2010-02-05 2010-02-03 199.575 98,349 -172 0.00% 19,628,005
2010-02-03 2010-02-01 195.153 98,521 +3 0.00% 19,226,665
2010-02-02 2010-01-29 194.571 98,518 +344 0.00% 19,168,757
2010-02-01 2010-01-28 197.946 98,174 -172 0.00% 19,433,136
2010-01-29 2010-01-27 195.618 98,346 +172 0.00% 19,238,292
2010-01-28 2010-01-26 195.735 98,174 -5 0.00% 19,216,070
2010-01-27 2010-01-25 196.200 98,179 +2,406 0.00% 19,262,749
2010-01-26 2010-01-22 199.459 95,773 +2,235 0.00% 19,102,755
2010-01-25 2010-01-21 202.601 93,538 +859 0.00% 18,950,861
2010-01-22 2010-01-20 204.463 92,679 +1,890 0.00% 18,949,388
2010-01-21 2010-01-19 206.557 90,789 +860 0.00% 18,753,126
2010-01-18 2010-01-14 211.445 89,929 +1,375 0.00% 19,015,020
2010-01-15 2010-01-13 209.932 88,554 +1,718 0.00% 18,590,317
2010-01-14 2010-01-12 213.307 86,836 +1,719 0.00% 18,522,703
2010-01-13 2010-01-11 215.052 85,117 +1,907 0.00% 18,304,605
2010-01-11 2010-01-07 212.376 83,210 -172 0.00% 17,671,787
2010-01-08 2010-01-06 213.190 83,382 -21,483 0.00% 17,776,238
2010-01-07 2010-01-05 210.514 104,865 +20,624 0.00% 22,075,534
2010-01-04 2009-12-29 205.859 84,241 -1,375 0.00% 17,341,770
2009-12-29 2009-12-24 206.208 85,616 +1,031 0.00% 17,654,716
2009-12-23 2009-12-21 201.321 84,585 +344 0.00% 17,028,702
2009-12-21 2009-12-17 205.277 84,241 -1,526 0.00% 17,292,755
2009-12-18 2009-12-16 206.790 85,767 +479 0.00% 17,735,757
2009-12-17 2009-12-15 208.186 85,288 +1,047 0.00% 17,755,805
2009-12-16 2009-12-14 212.841 84,241 -722 0.00% 17,929,959
2009-12-15 2009-12-11 209.816 84,963 -2,062 0.00% 17,826,564
2009-12-11 2009-12-09 205.277 87,025 +2,578 0.00% 17,864,246
2009-12-09 2009-12-07 214.936 84,447 -1,719 0.00% 18,150,693
2009-12-08 2009-12-04 217.496 86,166 -859 0.00% 18,740,765
2009-12-07 2009-12-03 218.311 87,025 -172 0.00% 18,998,484
2009-12-04 2009-12-02 215.401 87,197 -172 0.00% 18,782,355
2009-12-03 2009-12-01 213.307 87,369 -7,734 0.00% 18,636,395
2009-12-02 2009-11-30 211.096 95,103 -1,393 0.00% 20,075,834
2009-12-01 2009-11-27 202.484 96,496 +8,937 0.00% 19,538,924
2009-11-30 2009-11-26 219.125 87,559 +1,031 0.00% 19,186,387
2009-11-27 2009-11-25 223.198 86,528 -859 0.00% 19,312,894
2009-11-26 2009-11-24 221.220 87,387 +171 0.00% 19,331,744
2009-11-25 2009-11-23 222.500 87,216 -859 0.00% 19,405,558
2009-11-20 2009-11-18 224.595 88,075 -1,547 0.00% 19,781,173
2009-11-19 2009-11-17 229.539 89,622 -329 0.00% 20,571,751
2009-11-18 2009-11-16 227.431 89,951 -1,138 0.00% 20,457,651
2009-11-17 2009-11-13 221.575 91,089 -4,611 0.00% 20,183,088
2009-11-16 2009-11-12 217.711 95,700 +170 0.00% 20,834,922
2009-11-13 2009-11-11 220.170 95,530 -341 0.00% 21,032,853
2009-11-12 2009-11-10 207.756 95,871 -2,733 0.00% 19,917,803
2009-11-11 2009-11-09 208.225 98,604 -341 0.00% 20,531,791
2009-11-04 2009-11-02 202.252 98,945 +341 0.00% 20,011,827
2009-11-03 2009-10-30 204.243 98,604 -512 0.00% 20,139,170
2009-11-02 2009-10-29 200.964 99,116 -1,879 0.00% 19,918,728
2009-10-30 2009-10-28 203.423 100,995 +513 0.00% 20,544,721
2009-10-29 2009-10-27 205.882 100,482 +4,269 0.00% 20,687,485
2009-10-28 2009-10-23 211.621 96,213 -854 0.00% 20,360,689
2009-10-27 2009-10-22 208.225 97,067 +342 0.00% 20,211,750
2009-10-22 2009-10-20 209.162 96,725 +3,415 0.00% 20,231,158
2009-10-21 2009-10-19 210.099 93,310 +171 0.00% 19,604,293
2009-10-19 2009-10-15 210.099 93,139 +854 0.00% 19,568,366
2009-10-16 2009-10-14 207.405 92,285 -2,391 0.00% 19,140,366
2009-10-15 2009-10-13 205.297 94,676 +695 0.00% 19,436,693
2009-10-13 2009-10-09 207.873 93,981 +854 0.00% 19,536,150
2009-10-12 2009-10-08 208.576 93,127 -342 0.00% 19,424,063
2009-10-09 2009-10-07 204.828 93,469 -3,586 0.00% 19,145,114
2009-10-08 2009-10-06 203.072 97,055 +1,195 0.00% 19,709,135
2009-10-07 2009-10-05 200.730 95,860 +2,631 0.00% 19,241,937
2009-10-06 2009-10-02 202.720 93,229 +3,074 0.00% 18,899,427
2009-10-02 2009-09-29 209.396 90,155 +854 0.00% 18,878,083
2009-09-30 2009-09-28 204.009 89,301 +1,195 0.00% 18,218,181
2009-09-29 2009-09-25 206.234 88,106 +854 0.00% 18,170,438
2009-09-28 2009-09-24 207.756 87,252 +341 0.00% 18,127,151
2009-09-23 2009-09-21 213.026 86,911 +342 0.00% 18,514,330
2009-09-22 2009-09-18 213.612 86,569 +171 0.00% 18,492,166
2009-09-21 2009-09-17 213.026 86,398 -8,368 0.00% 18,405,047
2009-09-18 2009-09-16 204.711 94,766 +11,100 0.00% 19,399,678
2009-09-17 2009-09-15 198.622 83,666 -12,808 0.00% 16,617,872
2009-09-14 2009-09-10 196.631 96,474 +12,741 0.00% 18,969,747
2009-09-09 2009-09-07 194.757 83,733 +683 0.00% 16,307,578
2009-09-07 2009-09-03 189.721 83,050 +854 0.00% 15,756,335
2009-09-03 2009-09-01 195.225 82,196 -79,924 0.00% 16,046,741
2009-09-02 2009-08-31 192.532 162,120 +1,708 0.00% 31,213,248
2009-08-24 2009-08-20 194.288 160,412 -245 0.00% 31,166,195
2009-08-20 2009-08-18 196.923 160,657 +854 0.00% 31,636,984
2009-08-19 2009-08-17 193.265 159,803 +1,526 0.00% 30,884,310
2009-08-14 2009-08-12 193.383 158,277 -1,187 0.00% 30,608,063
2009-08-11 2009-08-07 197.748 159,464 +1,695 0.00% 31,533,760
2009-08-10 2009-08-06 201.052 157,769 -169 0.00% 31,719,793
2009-08-07 2009-08-05 194.563 157,938 -3,390 0.00% 30,728,855
2009-08-06 2009-08-04 196.097 161,328 +4,167 0.00% 31,635,875
2009-08-04 2009-07-31 181.938 157,161 -3,346 0.00% 28,593,561
2009-07-31 2009-07-29 171.791 160,507 -1,187 0.00% 27,573,661
2009-07-30 2009-07-28 173.915 161,694 -339 0.00% 28,120,981
2009-07-29 2009-07-27 171.791 162,033 -18,984 0.00% 27,835,814
2009-07-28 2009-07-24 172.853 181,017 -2,374 0.00% 31,289,316
2009-07-24 2009-07-22 165.656 183,391 +170 0.00% 30,379,751
2009-07-23 2009-07-21 169.431 183,221 -1,187 0.00% 31,043,364
2009-07-22 2009-07-20 166.246 184,408 -2,373 0.00% 30,657,013
2009-07-21 2009-07-17 161.172 186,781 -14,238 0.00% 30,103,880
2009-07-20 2009-07-16 157.750 201,019 +242 0.00% 31,710,829
2009-07-17 2009-07-15 154.801 200,777 -170 0.00% 31,080,420
2009-07-16 2009-07-14 151.143 200,947 +170 0.00% 30,371,745
2009-07-15 2009-07-13 144.772 200,777 -339 0.00% 29,066,826
2009-07-10 2009-07-08 148.547 201,116 +339 0.00% 29,875,242
2009-07-08 2009-07-06 149.373 200,777 +1,889 0.00% 29,990,710
2009-07-07 2009-07-03 151.025 198,888 +32,206 0.00% 30,037,075
2009-07-03 2009-06-30 154.919 166,682 -169 0.00% 25,822,157
2009-06-29 2009-06-25 155.391 166,851 +374 0.00% 25,927,084
2009-06-25 2009-06-23 152.795 166,477 +1,017 0.00% 25,436,836
2009-06-24 2009-06-22 157.042 165,460 +848 0.00% 25,984,248
2009-06-23 2009-06-19 157.160 164,612 +848 0.00% 25,870,499
2009-06-22 2009-06-18 155.509 163,764 +169 0.00% 25,466,715
2009-06-19 2009-06-17 157.514 163,595 +339 0.00% 25,768,573
2009-06-16 2009-06-12 164.830 163,256 -5,904 0.00% 26,909,439
2009-06-15 2009-06-11 159.284 169,160 -3,899 0.00% 26,944,525
2009-06-12 2009-06-10 157.514 173,059 -509 0.00% 27,259,290
2009-06-10 2009-06-08 151.143 173,568 +1,865 0.00% 26,233,599
2009-06-09 2009-06-05 155.273 171,703 -27,121 0.00% 26,660,780
2009-06-05 2009-06-03 157.750 198,824 +4,068 0.00% 31,364,567
2009-06-04 2009-06-02 160.582 194,756 +3,390 0.00% 31,274,333
2009-06-03 2009-06-01 167.071 191,366 -847 0.00% 31,971,802
2009-06-02 2009-05-29 161.644 192,213 -509 0.00% 31,070,083
2009-06-01 2009-05-27 162.234 192,722 -6,950 0.00% 31,266,054
2009-05-27 2009-05-25 155.509 199,672 +678 0.00% 31,050,719
2009-05-26 2009-05-22 154.919 198,994 +339 0.00% 30,827,889
2009-05-25 2009-05-21 156.217 198,655 +339 0.00% 31,033,201
2009-05-22 2009-05-20 160.346 198,316 +848 0.00% 31,799,207
2009-05-21 2009-05-19 162.766 197,468 -2,543 0.00% 32,141,159
2009-05-20 2009-05-18 153.122 200,011 +1,070 0.00% 30,626,061
2009-05-18 2009-05-14 148.478 198,941 +5,207 0.00% 29,538,405
2009-05-14 2009-05-12 160.266 193,734 -6,065 0.00% 31,048,970
2009-05-13 2009-05-11 157.408 199,799 -25,531 0.00% 31,450,030
2009-05-12 2009-05-08 156.932 225,330 -1,077 0.00% 35,361,504
2009-05-11 2009-05-07 154.908 226,407 +24,188 0.00% 35,072,235
2009-05-08 2009-05-06 146.692 202,219 +168 0.00% 29,663,949
2009-05-07 2009-05-05 138.000 202,051 -12,094 0.00% 27,883,079
2009-05-06 2009-05-04 135.500 214,145 +62 0.00% 29,016,598
2009-05-05 2009-04-30 130.380 214,083 -167 0.00% 27,912,105
2009-04-29 2009-04-27 123.236 214,250 -659 0.00% 26,403,255
2009-04-23 2009-04-21 124.188 214,909 -8,398 0.00% 26,689,179
2009-04-22 2009-04-20 130.856 223,307 +19,317 0.00% 29,221,084
2009-04-21 2009-04-17 131.332 203,990 -1,176 0.00% 26,790,492
2009-04-20 2009-04-16 131.571 205,166 -9,575 0.00% 26,993,796
2009-04-17 2009-04-15 130.975 214,741 -22,508 0.00% 28,125,740
2009-04-16 2009-04-14 132.523 237,249 -19,554 0.00% 31,440,964
2009-04-15 2009-04-09 121.212 256,803 -7,139 0.00% 31,127,495
2009-04-14 2009-04-08 115.139 263,942 -1,398 0.00% 30,390,040
2009-04-09 2009-04-07 121.926 265,340 -2,016 0.00% 32,351,839
2009-04-08 2009-04-06 123.950 267,356 +69,376 0.00% 33,138,814
2009-04-07 2009-04-03 117.759 197,980 +40,649 0.00% 23,313,845
2009-04-06 2009-04-02 117.640 157,331 -10,919 0.00% 18,508,343
2009-04-03 2009-04-01 102.042 168,250 -12,597 0.00% 17,168,494
2009-04-01 2009-03-30 101.684 180,847 -7,559 0.00% 18,389,312
2009-03-31 2009-03-27 104.304 188,406 -672 0.00% 19,651,474
2009-03-30 2009-03-26 103.232 189,078 +16,797 0.00% 19,518,947
2009-03-27 2009-03-25 103.947 172,281 -25,363 0.00% 17,908,035
2009-03-26 2009-03-24 109.067 197,644 -9,575 0.00% 21,556,359
2009-03-25 2009-03-23 99.303 207,219 +16,461 0.00% 20,577,467
2009-03-24 2009-03-20 98.708 190,758 +8,567 0.00% 18,829,275
2009-03-23 2009-03-19 98.827 182,191 +27,715 0.00% 18,005,339
2009-03-20 2009-03-18 101.684 154,476 +168 0.00% 15,707,793
2009-03-19 2009-03-17 99.874 154,308 -3,863 0.00% 15,411,375
2009-03-18 2009-03-16 97.083 158,171 +3,802 0.00% 15,355,712
2009-03-17 2009-03-13 92.836 154,369 +532 0.00% 14,330,939
2009-03-16 2009-03-12 87.860 153,837 +3,383 0.00% 13,516,134
2009-03-13 2009-03-11 100.779 150,454 +54,386 0.00% 15,162,677
2009-03-12 2009-03-10 98.552 96,068 +5,737 0.00% 9,467,654
2009-03-11 2009-03-09 86.495 90,331 -3,205 0.00% 7,813,157
2009-03-10 2009-03-06 114.016 93,536 -7,631 0.00% 10,664,582
2009-03-09 2009-03-05 117.423 101,167 +6,715 0.00% 11,879,350
2009-03-06 2009-03-04 115.851 94,452 +1,069 0.00% 10,942,315
2009-03-05 2009-03-03 121.224 93,383 +11,136 0.00% 11,320,233
2009-03-03 2009-02-27 149.269 82,247 +1,221 0.00% 12,276,925
2009-03-02 2009-02-26 150.579 81,026 -3,357 0.00% 12,200,854
2009-02-27 2009-02-25 144.420 84,383 -2,900 0.00% 12,186,595
2009-02-26 2009-02-24 140.619 87,283 +611 0.00% 12,273,691
2009-02-25 2009-02-23 144.944 86,672 +16,024 0.00% 12,562,606
2009-02-24 2009-02-20 143.634 70,648 +2,594 0.00% 10,147,434
2009-02-23 2009-02-19 147.041 68,054 +153 0.00% 10,006,733
2009-02-20 2009-02-18 148.614 67,901 +305 0.00% 10,091,019
2009-02-19 2009-02-17 150.711 67,596 +305 0.00% 10,187,430
2009-02-16 2009-02-12 153.332 67,291 +153 0.00% 10,317,837
2009-02-13 2009-02-11 157.132 67,138 +610 0.00% 10,549,537
2009-02-12 2009-02-10 165.126 66,528 +153 0.00% 10,985,525
2009-02-05 2009-02-03 152.021 66,375 +152 0.00% 10,090,399
2009-02-04 2009-02-02 153.332 66,223 -9,767 0.00% 10,154,079
2009-02-02 2009-01-29 164.078 75,990 -17,855 0.00% 12,468,281
2009-01-30 2009-01-23 150.579 93,845 -1,068 0.00% 14,131,133
2009-01-29 2009-01-22 149.400 94,913 +8,088 0.00% 14,180,004
2009-01-23 2009-01-21 144.158 86,825 +7,173 0.00% 12,516,511
2009-01-22 2009-01-20 150.711 79,652 +2,441 0.00% 12,004,397
2009-01-21 2009-01-19 163.292 77,211 +11,751 0.00% 12,607,908
2009-01-20 2009-01-16 168.272 65,460 +2,137 0.00% 11,015,059
2009-01-19 2009-01-15 172.989 63,323 +23,655 0.00% 10,954,214
2009-01-16 2009-01-14 183.474 39,668 -18,924 0.00% 7,278,035
2009-01-15 2009-01-13 191.337 58,592 +153 0.00% 11,210,810
2009-01-14 2009-01-12 193.303 58,439 +146 0.00% 11,296,414
2009-01-08 2009-01-06 201.690 58,293 -17,702 0.00% 11,757,117
2009-01-07 2009-01-05 203.132 75,995 +18,771 0.00% 15,436,987
2009-01-06 2009-01-02 201.821 57,224 +17,702 0.00% 11,549,010
2009-01-05 2008-12-31 193.172 39,522 +153 0.00% 7,634,528
2008-12-30 2008-12-24 193.827 39,369 -153 0.00% 7,630,770
2008-12-29 2008-12-22 194.089 39,522 +1,832 0.00% 7,670,784
2008-12-23 2008-12-19 200.642 37,690 +1,831 0.00% 7,562,182
2008-12-17 2008-12-15 220.693 35,859 -152 0.00% 7,913,818
2008-12-15 2008-12-11 228.687 36,011 -458 0.00% 8,235,243
2008-12-11 2008-12-09 220.168 36,469 -38,306 0.00% 8,029,323
2008-12-10 2008-12-08 224.100 74,775 +38,306 0.00% 16,757,080
2008-12-04 2008-12-02 207.063 36,469 +152 0.00% 7,551,387
2008-12-03 2008-12-01 221.217 36,317 -4,883 0.00% 8,033,933
2008-12-02 2008-11-28 219.382 41,200 -611 0.00% 9,038,544
2008-12-01 2008-11-27 214.009 41,811 -152 0.00% 8,947,929
2008-11-28 2008-11-26 212.305 41,963 +5,188 0.00% 8,908,967
2008-11-27 2008-11-25 200.511 36,775 +306 0.00% 7,373,776
2008-11-24 2008-11-20 198.152 36,469 +152 0.00% 7,226,391
2008-11-21 2008-11-19 207.587 36,317 -152 0.00% 7,538,952
2008-11-20 2008-11-18 210.786 36,469 +152 0.00% 7,687,141
2008-11-19 2008-11-17 218.657 36,317 +642 0.00% 7,940,957
2008-11-18 2008-11-14 219.591 35,675 -1,500 0.00% 7,833,894
2008-11-17 2008-11-13 215.722 37,175 +750 0.00% 8,019,456
2008-11-12 2008-11-10 246.272 36,425 -150 0.00% 8,970,469
2008-11-07 2008-11-05 253.343 36,575 -1,799 0.00% 9,266,019
2008-11-06 2008-11-04 247.073 38,374 -300 0.00% 9,481,170
2008-11-05 2008-11-03 246.806 38,674 +750 0.00% 9,544,973
2008-11-03 2008-10-30 254.544 37,924 -12,893 0.00% 9,653,313
2008-10-31 2008-10-29 229.863 50,817 -21,138 0.00% 11,680,951
2008-10-30 2008-10-28 240.136 71,955 -8,845 0.00% 17,278,951
2008-10-29 2008-10-27 200.113 80,800 +10,344 0.00% 16,169,125
2008-10-28 2008-10-24 234.799 70,456 +12,143 0.00% 16,543,011
2008-10-27 2008-10-23 268.418 58,313 -299 0.00% 15,652,268
2008-10-20 2008-10-16 289.497 58,612 +6,746 0.00% 16,967,981
2008-10-16 2008-10-14 306.573 51,866 -2,999 0.00% 15,900,716
2008-10-15 2008-10-13 305.506 54,865 -149 0.00% 16,761,573
2008-10-14 2008-10-10 292.965 55,014 +7,795 0.00% 16,117,195
2008-10-10 2008-10-08 308.974 47,219 +1,051 0.00% 14,589,461
2008-10-08 2008-10-03 328.719 46,168 -185 0.00% 15,176,292
2008-10-03 2008-09-30 324.983 46,353 -150 0.00% 15,063,956
2008-10-02 2008-09-29 326.584 46,503 +11,243 0.00% 15,187,150
2008-09-26 2008-09-24 330.320 35,260 +150 0.00% 11,647,074
2008-09-25 2008-09-23 329.252 35,110 -1,049 0.00% 11,560,055
2008-09-24 2008-09-22 336.190 36,159 -11,993 0.00% 12,156,284
2008-09-23 2008-09-19 329.519 48,152 -1,050 0.00% 15,867,013
2008-09-22 2008-09-18 306.573 49,202 -74,058 0.00% 15,084,005
2008-09-19 2008-09-17 307.107 123,260 +6,147 0.00% 37,853,966
2008-09-18 2008-09-16 314.844 117,113 +1,798 0.00% 36,872,366
2008-09-11 2008-09-09 331.120 115,315 -749 0.00% 38,183,126
2008-09-09 2008-09-05 312.977 116,064 +4,497 0.00% 36,325,319
2008-09-02 2008-08-29 329.519 111,567 +18,740 0.00% 36,763,479
2008-08-20 2008-08-18 335.762 92,827 +1,062 0.00% 31,167,772
2008-08-12 2008-08-08 343.859 91,765 +889 0.00% 31,554,228
2008-08-08 2008-08-05 341.700 90,876 -148 0.00% 31,052,314
2008-08-04 2008-07-31 347.908 91,024 -445 0.00% 31,667,946
2008-08-01 2008-07-30 346.828 91,469 +55,575 0.00% 31,724,013
2008-07-29 2008-07-25 346.288 35,894 +445 0.00% 12,429,669
2008-07-28 2008-07-24 349.797 35,449 -741 0.00% 12,399,953
2008-07-25 2008-07-23 346.828 36,190 -1,482 0.00% 12,551,706
2008-07-23 2008-07-21 337.111 37,672 -50 0.00% 12,699,662
2008-07-17 2008-07-15 304.993 37,722 -889 0.00% 11,504,936
2008-07-16 2008-07-14 314.709 38,611 -297 0.00% 12,151,242
2008-07-15 2008-07-11 320.917 38,908 -593 0.00% 12,486,244
2008-07-14 2008-07-10 320.107 39,501 +741 0.00% 12,644,564
2008-07-09 2008-07-07 320.377 38,760 +1,630 0.00% 12,417,825
2008-07-08 2008-07-04 320.107 37,130 +7,410 0.00% 11,885,589
2008-07-07 2008-07-03 317.408 29,720 -5,093 0.00% 9,433,377
2008-06-23 2008-06-19 335.762 34,813 +296 0.00% 11,688,880
2008-06-17 2008-06-13 335.492 34,517 +741 0.00% 11,580,178
2008-06-16 2008-06-12 340.080 33,776 +148 0.00% 11,486,556
2008-06-12 2008-06-10 344.939 33,628 +593 0.00% 11,599,598
2008-06-05 2008-06-03 351.956 33,035 +148 0.00% 11,626,874
2008-05-26 2008-05-22 356.815 32,887 -296 0.00% 11,734,559
2008-05-21 2008-05-19 370.111 33,183 +345 0.00% 12,281,398
2008-05-14 2008-05-09 362.474 32,838 +293 0.00% 11,902,933
2008-05-13 2008-05-08 367.929 32,545 +294 0.00% 11,974,256
2008-05-09 2008-05-07 366.293 32,251 +293 0.00% 11,813,307
2008-05-08 2008-05-06 370.384 31,958 -440 0.00% 11,836,728
2008-05-07 2008-05-05 371.748 32,398 +355 0.00% 12,043,878
2008-05-05 2008-04-30 368.475 32,043 -1,173 0.00% 11,807,034
2008-05-02 2008-04-29 366.565 33,216 +1,173 0.00% 12,175,839
2008-04-30 2008-04-28 363.565 32,043 +440 0.00% 11,649,724
2008-04-23 2008-04-21 361.111 31,603 -587 0.00% 11,412,180
2008-04-17 2008-04-15 354.838 32,190 +587 0.00% 11,422,221
2008-04-16 2008-04-14 356.474 31,603 -147 0.00% 11,265,649
2008-04-11 2008-04-09 357.292 31,750 -146 0.00% 11,344,029
2008-04-07 2008-04-02 358.656 31,896 -1,467 0.00% 11,439,691
2008-04-03 2008-04-01 351.837 33,363 -147 0.00% 11,738,351
2008-04-01 2008-03-28 348.837 33,510 -3,666 0.00% 11,689,536
2008-03-31 2008-03-27 347.474 37,176 +3,666 0.00% 12,917,676
2008-03-28 2008-03-26 347.201 33,510 -586 0.00% 11,634,698
2008-03-27 2008-03-25 346.383 34,096 -2,494 0.00% 11,810,260
2008-03-26 2008-03-20 329.200 36,590 +1,467 0.00% 12,045,421
2008-03-25 2008-03-19 332.200 35,123 -587 0.00% 11,667,860
2008-03-20 2008-03-18 336.877 35,710 +147 0.00% 12,029,890
2008-03-19 2008-03-17 330.442 35,563 +4,042 0.00% 11,751,508
2008-03-18 2008-03-14 343.872 31,521 +286 0.00% 10,839,199
2008-03-14 2008-03-12 350.308 31,235 -572 0.00% 10,941,860
2008-03-11 2008-03-07 328.483 31,807 +143 0.00% 10,448,071
2008-03-05 2008-03-03 333.800 31,664 +572 0.00% 10,569,429
2008-02-29 2008-02-27 345.831 31,092 +143 0.00% 10,752,574
2008-02-12 2008-02-06 318.690 30,949 +429 0.00% 9,863,150
2008-02-04 2008-01-31 323.447 30,520 -1,144 0.00% 9,871,603
2008-01-29 2008-01-25 337.157 31,664 -8,863 0.00% 10,675,743
2008-01-28 2008-01-24 322.887 40,527 -715 0.00% 13,085,658
2008-01-25 2008-01-23 325.126 41,242 -286 0.00% 13,408,838
2008-01-24 2008-01-22 292.110 41,528 +9,721 0.00% 12,130,727
2008-01-23 2008-01-21 317.851 31,807 +286 0.00% 10,109,888
2008-01-22 2008-01-18 331.281 31,521 +286 0.00% 10,442,320
2008-01-21 2008-01-17 332.960 31,235 -3,288 0.00% 10,400,010
2008-01-18 2008-01-16 321.768 34,523 +4,289 0.00% 11,108,404
2008-01-17 2008-01-15 337.997 30,234 +429 0.00% 10,218,987
2008-01-16 2008-01-14 345.271 29,805 +253 0.00% 10,290,811
2008-01-15 2008-01-11 345.831 29,552 -2,860 0.00% 10,219,994
2008-01-14 2008-01-10 353.385 32,412 +143 0.00% 11,453,929
2008-01-09 2008-01-07 357.582 32,269 +715 0.00% 11,538,827
2008-01-07 2008-01-03 362.339 31,554 +143 0.00% 11,433,245
2007-12-21 2007-12-19 366.256 31,411 +143 0.00% 11,504,473
2007-12-18 2007-12-14 373.811 31,268 -574 0.00% 11,688,314
2007-12-14 2007-12-12 376.329 31,842 +1,429 0.00% 11,983,065
2007-12-13 2007-12-11 382.484 30,413 -4,288 0.00% 11,632,501
2007-12-11 2007-12-07 382.484 34,701 -7,148 0.00% 13,272,594
2007-12-10 2007-12-06 373.811 41,849 +7,005 0.00% 15,643,605
2007-12-06 2007-12-04 370.173 34,844 +2,573 0.00% 12,898,320
2007-12-03 2007-11-29 370.173 32,271 -572 0.00% 11,945,864
2007-11-30 2007-11-28 362.619 32,843 -715 0.00% 11,909,489
2007-11-29 2007-11-27 366.256 33,558 -1,429 0.00% 12,290,825
2007-11-27 2007-11-23 368.495 34,987 +143 0.00% 12,892,519
2007-11-26 2007-11-22 364.298 34,844 +429 0.00% 12,693,585
2007-11-23 2007-11-21 368.774 34,415 +1,143 0.00% 12,691,370
2007-11-22 2007-11-20 382.032 33,272 +429 0.00% 12,710,983
2007-11-21 2007-11-19 382.880 32,843 +8,015 0.00% 12,574,933
2007-11-20 2007-11-16 384.858 24,828 +1,274 0.00% 9,555,258
2007-11-16 2007-11-14 392.770 23,554 -708 0.00% 9,251,306
2007-11-15 2007-11-13 387.966 24,262 +1,557 0.00% 9,412,840
2007-11-14 2007-11-12 387.401 22,705 -11,324 0.00% 8,795,945
2007-11-13 2007-11-09 398.421 34,029 -1,699 0.00% 13,557,882
2007-11-06 2007-11-02 419.049 35,728 -2,123 0.00% 14,971,779
2007-11-05 2007-11-01 429.504 37,851 -283 0.00% 16,257,153
2007-11-02 2007-10-31 428.091 38,134 -991 0.00% 16,324,825
2007-11-01 2007-10-30 423.287 39,125 +9,909 0.00% 16,561,120
2007-10-31 2007-10-29 423.570 29,216 +2,548 0.00% 12,375,021
2007-10-30 2007-10-26 411.420 26,668 -142 0.00% 10,971,737
2007-10-25 2007-10-23 413.398 26,810 +142 0.00% 11,083,188
2007-10-24 2007-10-22 411.137 26,668 +1,274 0.00% 10,964,201
2007-10-17 2007-10-15 431.764 25,394 -566 0.00% 10,964,227
2007-10-10 2007-10-08 423.287 25,960 -284 0.00% 10,988,542
2007-10-09 2007-10-05 426.113 26,244 +850 0.00% 11,182,912
2007-10-08 2007-10-04 421.027 25,394 -425 0.00% 10,691,557
2007-10-05 2007-10-03 417.353 25,819 +283 0.00% 10,775,650
2007-10-04 2007-10-02 406.898 25,536 -357 0.00% 10,390,559
2007-09-25 2007-09-21 400.117 25,893 -141 0.00% 10,360,225
2007-09-19 2007-09-17 389.662 26,034 -142 0.00% 10,144,455
2007-09-17 2007-09-13 394.183 26,176 -425 0.00% 10,318,131
2007-09-14 2007-09-12 392.487 26,601 -1,136 0.00% 10,440,559
2007-09-12 2007-09-10 390.227 27,737 -1,416 0.00% 10,823,724
2007-09-06 2007-09-04 394.183 29,153 -1,698 0.00% 11,491,614
2007-09-05 2007-09-03 395.313 30,851 +464 0.00% 12,195,806
2007-09-04 2007-08-31 394.748 30,387 -425 0.00% 11,995,208
2007-08-31 2007-08-29 390.509 30,812 +425 0.00% 12,032,378
2007-08-30 2007-08-28 395.031 30,387 +849 0.00% 12,003,794
2007-08-23 2007-08-21 390.227 29,538 -283 0.00% 11,526,523
2007-08-21 2007-08-17 383.728 29,821 +1,274 0.00% 11,443,148
2007-08-20 2007-08-16 384.576 28,547 +2,831 0.00% 10,978,478
2007-08-17 2007-08-15 389.662 25,716 +425 0.00% 10,020,543
2007-08-15 2007-08-13 403.040 25,291 +237 0.00% 10,193,282
2007-08-14 2007-08-10 405.322 25,054 -5,329 0.00% 10,154,932
2007-08-08 2007-08-06 405.037 30,383 -145 0.00% 12,306,225
2007-08-07 2007-08-03 411.027 30,528 -701 0.00% 12,547,818
2007-08-06 2007-08-02 409.886 31,229 -140 0.00% 12,800,317
2007-08-03 2007-08-01 405.607 31,369 -421 0.00% 12,723,487
2007-08-02 2007-07-31 411.597 31,790 +701 0.00% 13,084,669
2007-08-01 2007-07-30 403.040 31,089 +702 0.00% 12,530,107
2007-07-31 2007-07-27 402.469 30,387 +701 0.00% 12,229,838
2007-07-30 2007-07-26 408.459 29,686 +1,262 0.00% 12,125,525
2007-07-27 2007-07-25 410.171 28,424 +561 0.00% 11,658,695
2007-07-19 2007-07-17 415.305 27,863 -1,217 0.00% 11,571,645
2007-07-18 2007-07-16 413.308 29,080 +1,121 0.00% 12,019,009
2007-07-17 2007-07-13 411.882 27,959 -280 0.00% 11,515,815
2007-07-16 2007-07-12 409.886 28,239 +128 0.00% 11,574,759
2007-07-12 2007-07-10 414.449 28,111 +140 0.00% 11,650,586
2007-07-05 2007-07-03 408.459 27,971 +77 0.00% 11,425,018
2007-06-26 2007-06-22 415.020 27,894 0.00% 11,576,563

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