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: SOO PUI CHEN SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 1,196,530 +0 0.01% 123,840,855
2025-10-13 2025-10-09 104.000 1,196,530 +0 0.01% 124,439,120
2025-10-10 2025-10-08 110.600 1,196,530 +0 0.01% 132,336,218
2025-10-09 2025-10-06 110.900 1,196,530 +0 0.01% 132,695,177
2025-10-08 2025-10-03 109.900 1,196,530 +0 0.01% 131,498,647
2025-10-06 2025-10-02 110.800 1,196,530 -400 0.01% 132,575,524
2025-09-30 2025-09-26 106.700 1,196,930 -800 0.01% 127,712,431
2025-09-15 2025-09-11 105.100 1,197,730 -400 0.01% 125,881,423
2025-08-28 2025-08-26 100.200 1,198,130 -800 0.01% 120,052,626
2025-08-18 2025-08-14 100.400 1,198,930 -6,800 0.01% 120,372,572
2025-08-15 2025-08-13 102.284 1,205,730 -10,000 0.01% 123,326,504
2025-08-14 2025-08-12 100.974 1,215,730 +9,315 0.01% 122,756,690
2025-08-11 2025-08-07 99.613 1,206,415 -23,068 0.01% 120,174,885
2025-08-06 2025-08-04 97.144 1,229,483 +3,175 0.01% 119,437,272
2025-08-04 2025-07-31 96.892 1,226,308 +3,970 0.01% 118,819,895
2025-07-29 2025-07-25 101.780 1,222,338 -14,774 0.01% 124,409,344
2025-07-28 2025-07-24 102.989 1,237,112 -83,630 0.01% 127,409,036
2025-07-25 2025-07-23 100.772 1,320,742 -1,190 0.01% 133,093,946
2025-07-14 2025-07-10 97.799 1,321,932 +83,629 0.01% 129,284,056
2025-07-11 2025-07-09 97.447 1,238,303 -397 0.01% 120,668,444
2025-07-04 2025-07-02 95.985 1,238,700 +13,198 0.01% 118,897,147
2025-06-24 2025-06-20 92.962 1,225,502 -397 0.01% 113,925,439
2025-06-18 2025-06-16 93.466 1,225,899 +1,191 0.01% 114,580,027
2025-06-17 2025-06-13 92.962 1,224,708 +9,923 0.01% 113,851,627
2025-06-13 2025-06-11 94.020 1,214,785 -794 0.01% 114,214,535
2025-05-12 2025-05-08 87.017 1,215,579 -396 0.01% 105,775,684
2025-05-09 2025-05-07 89.325 1,215,975 -9,924 0.01% 108,617,489
2025-05-08 2025-05-06 88.614 1,225,899 +10,940 0.01% 108,631,413
2025-04-16 2025-04-14 79.818 1,214,959 -63 0.01% 96,976,080
2025-04-15 2025-04-11 76.768 1,215,022 +14,705 0.01% 93,274,824
2025-04-14 2025-04-10 76.971 1,200,317 +1,967 0.01% 92,390,046
2025-04-10 2025-04-08 73.921 1,198,350 +9,835 0.01% 88,583,215
2025-03-24 2025-03-20 91.308 1,188,515 -1,658 0.01% 108,521,141
2025-03-21 2025-03-19 91.257 1,190,173 -3,147 0.01% 108,612,022
2025-03-14 2025-03-12 86.478 1,193,320 -1,967 0.01% 103,196,409
2025-03-13 2025-03-11 86.631 1,195,287 +1,573 0.01% 103,548,816
2025-03-10 2025-03-06 91.512 1,193,714 -787 0.01% 109,238,605
2025-03-06 2025-03-04 96.528 1,194,501 +36,278 0.01% 115,302,210
2025-02-25 2025-02-21 90.917 1,158,223 -2,289 0.01% 105,302,481
2025-02-21 2025-02-19 92.700 1,160,512 -382 0.01% 107,579,426
2025-02-20 2025-02-18 91.442 1,160,894 -9,917 0.01% 106,154,003
2025-02-17 2025-02-13 88.977 1,170,811 -382 0.01% 104,175,589
2025-02-14 2025-02-12 88.558 1,171,193 -381 0.01% 103,718,313
2025-02-13 2025-02-11 87.876 1,171,574 -1,144 0.01% 102,953,488
2025-02-06 2025-02-04 83.944 1,172,718 -382 0.01% 98,442,413
2025-02-05 2025-02-03 83.787 1,173,100 -8,773 0.01% 98,289,955
2025-02-03 2025-01-24 83.787 1,181,873 -54 0.01% 99,025,014
2025-01-23 2025-01-21 82.685 1,181,927 -1,145 0.01% 97,728,149
2025-01-22 2025-01-20 82.161 1,183,072 -1,144 0.01% 97,202,514
2025-01-21 2025-01-17 81.375 1,184,216 -1,144 0.01% 96,365,143
2025-01-06 2025-01-02 79.382 1,185,360 +9,594 0.01% 94,096,500
2024-12-19 2024-12-17 78.858 1,175,766 -1,145 0.01% 92,718,428
2024-11-20 2024-11-18 73.982 1,176,911 -5,721 0.01% 87,069,883
2024-11-07 2024-11-05 76.746 1,182,632 +12,706 0.01% 90,762,558
2024-10-31 2024-10-29 75.898 1,169,926 -1,069 0.01% 88,795,294
2024-10-10 2024-10-08 72.559 1,170,995 +9,434 0.01% 84,966,363
2024-09-30 2024-09-26 74.202 1,161,561 -9,758 0.01% 86,190,341
2024-09-26 2024-09-24 74.308 1,171,319 -11,320 0.01% 87,038,569
2024-09-25 2024-09-23 73.089 1,182,639 -1,132 0.01% 86,438,058
2024-09-24 2024-09-20 73.089 1,183,771 -1,887 0.01% 86,520,795
2024-09-09 2024-09-04 71.075 1,185,658 +2,264 0.01% 84,270,730
2024-08-28 2024-08-26 71.393 1,183,394 -754 0.01% 84,486,146
2024-08-22 2024-08-20 70.704 1,184,148 -1,510 0.01% 83,724,075
2024-08-21 2024-08-19 70.227 1,185,658 +1,510 0.01% 83,265,262
2024-08-20 2024-08-16 69.962 1,184,148 -9,434 0.01% 82,845,411
2024-08-16 2024-08-14 69.579 1,193,582 -378 0.01% 83,048,109
2024-08-15 2024-08-13 69.150 1,193,960 +14,344 0.01% 82,562,001
2024-08-14 2024-08-12 69.042 1,179,616 -746 0.01% 81,443,554
2024-08-09 2024-08-07 67.648 1,180,362 +746 0.01% 79,848,694
2024-08-07 2024-08-05 66.575 1,179,616 +10,066 0.01% 78,532,595
2024-08-06 2024-08-02 70.545 1,169,550 +746 0.01% 82,505,340
2024-08-01 2024-07-30 71.725 1,168,804 -1,119 0.01% 83,832,151
2024-05-30 2024-05-28 73.924 1,169,923 -767 0.01% 86,485,641
2024-05-28 2024-05-24 73.495 1,170,690 -351 0.01% 86,039,918
2024-05-09 2024-05-07 77.447 1,171,041 +34,165 0.01% 90,693,409
2024-05-07 2024-05-03 77.058 1,136,876 -720 0.01% 87,605,306
2024-05-06 2024-05-02 76.947 1,137,596 -34,559 0.01% 87,534,384
2024-05-03 2024-04-30 74.447 1,172,155 +5,400 0.01% 87,263,111
2024-05-02 2024-04-29 72.836 1,166,755 -360 0.01% 84,981,269
2024-04-30 2024-04-26 72.169 1,167,115 -56,518 0.01% 84,229,389
2024-04-29 2024-04-25 71.947 1,223,633 -26,999 0.01% 88,036,304
2024-04-26 2024-04-24 71.891 1,250,632 -9,000 0.01% 89,909,310
2024-04-25 2024-04-23 71.391 1,259,632 -1,080 0.01% 89,926,494
2024-04-11 2024-04-09 71.002 1,260,712 -19,012 0.01% 89,513,305
2024-04-10 2024-04-08 70.224 1,279,724 -3,600 0.01% 89,867,827
2024-04-09 2024-04-05 69.724 1,283,324 -26,999 0.01% 89,478,953
2024-04-08 2024-04-03 68.224 1,310,323 +1,373 0.01% 89,395,896
2024-03-28 2024-03-26 68.613 1,308,950 -9,000 0.01% 89,811,276
2024-03-25 2024-03-21 67.669 1,317,950 -18,000 0.01% 89,184,026
2024-03-07 2024-03-05 69.512 1,335,950 +53,579 0.01% 92,864,634
2024-03-04 2024-02-29 69.744 1,282,371 +691 0.01% 89,437,134
2024-02-29 2024-02-27 69.049 1,281,680 -1,382 0.01% 88,498,761
2023-12-29 2023-12-27 72.406 1,283,062 -8,639 0.01% 92,901,364
2023-12-13 2023-12-11 69.801 1,291,701 -3,456 0.01% 90,162,603
2023-12-12 2023-12-08 69.454 1,295,157 -17,311 0.01% 89,954,067
2023-11-22 2023-11-20 69.686 1,312,468 -3,455 0.01% 91,460,243
2023-11-21 2023-11-17 68.354 1,315,923 -8,459 0.01% 89,949,243
2023-11-16 2023-11-14 67.544 1,324,382 +3,456 0.01% 89,454,309
2023-11-09 2023-11-07 68.812 1,320,926 +5,423 0.01% 90,896,135
2023-11-08 2023-11-06 68.695 1,315,503 -3,410 0.01% 90,368,621
2023-11-03 2023-11-01 66.759 1,318,913 -3,409 0.01% 88,049,588
2023-10-30 2023-10-26 66.994 1,322,322 +14,141 0.01% 88,587,459
2023-10-12 2023-10-10 72.978 1,308,181 -2,415 0.01% 95,467,848
2023-09-12 2023-09-07 67.229 1,310,596 +8,523 0.01% 88,109,426
2023-08-21 2023-08-17 69.575 1,302,073 +10,228 0.01% 90,591,810
2023-08-18 2023-08-16 70.338 1,291,845 +8,523 0.01% 90,865,393
2023-08-17 2023-08-15 71.804 1,283,322 +7,160 0.01% 92,148,013
2023-08-14 2023-08-10 73.447 1,276,162 +17,046 0.01% 93,730,094
2023-08-10 2023-08-08 76.022 1,259,116 +15,445 0.01% 95,720,454
2023-08-04 2023-08-02 76.260 1,243,671 -192,526 0.01% 94,841,752
2023-08-03 2023-08-01 78.754 1,436,197 -60,614 0.01% 113,106,243
2023-08-02 2023-07-31 77.447 1,496,811 -8,419 0.01% 115,924,063
2023-08-01 2023-07-28 76.972 1,505,230 -25,256 0.01% 115,860,901
2023-07-31 2023-07-27 77.150 1,530,486 -18,521 0.01% 118,077,608
2023-07-28 2023-07-26 76.794 1,549,007 -10,102 0.01% 118,954,518
2023-07-27 2023-07-25 76.616 1,559,109 -26,266 0.01% 119,452,495
2023-07-26 2023-07-24 75.666 1,585,375 -8,419 0.01% 119,958,346
2023-07-24 2023-07-20 75.784 1,593,794 -77,788 0.01% 120,784,692
2023-07-21 2023-07-19 75.131 1,671,582 -8,419 0.01% 125,587,741
2023-07-06 2023-07-04 73.943 1,680,001 +175,353 0.01% 124,224,692
2023-07-05 2023-07-03 73.587 1,504,648 +148,167 0.01% 110,722,340
2023-06-15 2023-06-13 71.152 1,356,481 +109,442 0.01% 96,516,057
2023-06-06 2023-06-02 69.132 1,247,039 -8,418 0.01% 86,210,875
2023-06-02 2023-05-31 68.539 1,255,457 +8,418 0.01% 86,047,189
2023-05-24 2023-05-22 70.974 1,247,039 -1,683 0.01% 88,506,869
2023-05-23 2023-05-19 70.617 1,248,722 -5,051 0.01% 88,181,332
2023-05-11 2023-05-09 71.381 1,253,773 +16,545 0.01% 89,495,660
2023-05-03 2023-04-28 67.589 1,237,228 -665 0.01% 83,623,410
2023-03-16 2023-03-14 64.580 1,237,893 -1,359 0.01% 79,943,140
2023-03-07 2023-03-03 69.816 1,239,252 +665 0.01% 86,519,897
2023-03-02 2023-02-28 73.585 1,238,587 +37,094 0.01% 91,141,213
2023-02-24 2023-02-22 75.260 1,201,493 -967 0.01% 90,424,402
2023-02-23 2023-02-21 71.475 1,202,460 +20,308 0.01% 85,946,207
2023-02-21 2023-02-17 72.220 1,182,152 +8,058 0.01% 85,374,839
2023-02-10 2023-02-08 71.723 1,174,094 -10,001 0.01% 84,210,123
2023-01-27 2023-01-20 70.607 1,184,095 -8,140 0.01% 83,605,030
2023-01-20 2023-01-18 70.483 1,192,235 +8,140 0.01% 84,031,825
2023-01-17 2023-01-13 68.869 1,184,095 -40,294 0.01% 81,547,964
2023-01-16 2023-01-12 67.132 1,224,389 +40,294 0.01% 82,195,923
2023-01-11 2023-01-09 66.139 1,184,095 +18,733 0.01% 78,315,432
2022-10-24 2022-10-20 51.869 1,165,362 -16,117 0.01% 60,446,440
2022-10-19 2022-10-17 51.063 1,181,479 +1,212 0.01% 60,329,460
2022-10-14 2022-10-12 48.022 1,180,267 +1,934 0.01% 56,679,345
2022-10-07 2022-10-05 52.924 1,178,333 -8,059 0.01% 62,362,091
2022-10-06 2022-10-03 50.070 1,186,392 +16,117 0.01% 59,402,585
2022-10-03 2022-09-29 50.132 1,170,275 -8,058 0.01% 58,668,216
2022-09-30 2022-09-28 49.636 1,178,333 +8,058 0.01% 58,487,307
2022-09-29 2022-09-27 52.676 1,170,275 +8,059 0.01% 61,645,193
2022-08-18 2022-08-16 65.227 1,162,216 +15,802 0.01% 75,807,874
2022-08-12 2022-08-10 65.353 1,146,414 -318 0.01% 74,921,375
2022-07-08 2022-07-06 61.768 1,146,732 +318 0.01% 70,830,797
2022-06-27 2022-06-23 63.717 1,146,414 -3,180 0.01% 73,046,538
2022-06-17 2022-06-15 62.774 1,149,594 +81 0.01% 72,164,522
2022-06-06 2022-06-01 66.045 1,149,513 -954 0.01% 75,919,248
2022-05-17 2022-05-13 60.069 1,150,467 -15,898 0.01% 69,107,670
2022-05-16 2022-05-12 58.811 1,166,365 +15,898 0.01% 68,595,370
2022-05-13 2022-05-11 60.887 1,150,467 -23,847 0.01% 70,048,402
2022-05-12 2022-05-10 60.950 1,174,314 +23,847 0.01% 71,574,237
2022-05-11 2022-05-06 61.642 1,150,467 +954 0.01% 70,916,771
2022-04-28 2022-04-26 62.271 1,149,513 -4,452 0.01% 71,581,005
2022-04-14 2022-04-12 67.114 1,153,965 +273 0.01% 77,447,208
2022-03-23 2022-03-21 64.598 1,153,692 -2,862 0.01% 74,526,210
2022-03-10 2022-03-08 64.056 1,156,554 +66,305 0.01% 74,084,250
2022-03-03 2022-03-01 72.063 1,090,249 +37,495 0.01% 78,566,642
2022-02-10 2022-02-08 78.469 1,052,754 +2,697 0.01% 82,608,163
2022-02-07 2022-01-31 73.598 1,050,057 -3,596 0.01% 77,281,782
2022-01-19 2022-01-17 73.398 1,053,653 -7,973 0.01% 77,335,524
2022-01-18 2022-01-14 72.797 1,061,626 -599 0.01% 77,283,189
2022-01-17 2022-01-13 71.596 1,062,225 -405,032 0.01% 76,051,009
2022-01-14 2022-01-12 70.395 1,467,257 -7,493 0.01% 103,287,411
2022-01-11 2022-01-07 66.858 1,474,750 -2,835 0.01% 98,599,535
2022-01-07 2022-01-05 65.591 1,477,585 +2,835 0.01% 96,915,833
2021-11-25 2021-11-23 60.720 1,474,750 +745 0.01% 89,546,484
2021-10-15 2021-10-11 60.053 1,474,005 -24,952 0.01% 88,517,717
2021-10-05 2021-09-30 54.648 1,498,957 +899 0.01% 81,914,695
2021-09-06 2021-09-02 55.182 1,498,058 -91,420 0.01% 82,665,230
2021-09-02 2021-08-31 55.315 1,589,478 +91,420 0.01% 87,922,047
2021-08-26 2021-08-24 55.715 1,498,058 -11,989 0.01% 83,464,894
2021-08-19 2021-08-17 59.262 1,510,047 +18,965 0.01% 89,488,620
2021-08-03 2021-07-30 58.181 1,491,082 -22,198 0.01% 86,752,586
2021-08-02 2021-07-29 57.978 1,513,280 +22,198 0.01% 87,737,313
2021-07-26 2021-07-22 58.519 1,491,082 +764,091 0.01% 87,256,376
2021-07-13 2021-07-09 58.857 726,991 -22,198 0.00% 42,788,291
2021-07-12 2021-07-08 59.397 749,189 +22,198 0.00% 44,499,796
2021-06-24 2021-06-22 61.830 726,991 -29,598 0.00% 44,949,812
2021-06-23 2021-06-21 61.560 756,589 +29,598 0.00% 46,575,352
2021-05-03 2021-04-29 65.276 726,991 -12,135 0.00% 47,455,211
2021-04-30 2021-04-28 64.127 739,126 +12,135 0.00% 47,398,265
2021-03-29 2021-03-25 60.478 726,991 -4,440 0.00% 43,967,302
2021-03-24 2021-03-22 62.168 731,431 +4,440 0.00% 45,471,464
2021-03-15 2021-03-11 63.384 726,991 +1,830 0.00% 46,079,698
2021-03-11 2021-03-09 67.533 725,161 +17,121 0.00% 48,971,948
2021-02-26 2021-02-24 63.862 708,040 -578 0.00% 45,216,510
2021-02-25 2021-02-23 64.693 708,618 -4,355 0.00% 45,842,404
2021-02-23 2021-02-19 63.100 712,973 +289 0.00% 44,988,321
2021-02-18 2021-02-16 63.377 712,684 -578 0.00% 45,167,539
2021-02-08 2021-02-04 56.797 713,262 -866 0.00% 40,510,842
2021-02-04 2021-02-02 56.727 714,128 +866 0.00% 40,510,564
2021-02-03 2021-02-01 56.450 713,262 -14,437 0.00% 40,263,824
2021-02-02 2021-01-29 56.727 727,699 +14,437 0.00% 41,280,410
2021-02-01 2021-01-28 57.558 713,262 +3,465 0.00% 41,054,280
2020-12-30 2020-12-28 55.411 709,797 -14,437 0.00% 39,330,772
2020-12-29 2020-12-24 55.550 724,234 +14,437 0.00% 40,231,072
2020-11-27 2020-11-25 58.667 709,797 -12,416 0.00% 41,641,455
2020-11-26 2020-11-24 55.065 722,213 +10,732 0.00% 39,768,642
2020-11-13 2020-11-11 54.372 711,481 +578 0.00% 38,684,883
2020-11-02 2020-10-29 44.745 710,903 +288 0.00% 31,809,086
2020-10-27 2020-10-22 43.290 710,615 +7,219 0.00% 30,762,577
2020-10-09 2020-10-07 43.706 703,396 -289 0.00% 30,742,387
2020-10-05 2020-09-29 41.558 703,685 -10,972 0.00% 29,244,074
2020-09-30 2020-09-28 42.667 714,657 +12,127 0.00% 30,492,055
2020-09-25 2020-09-23 39.827 702,530 -4,908 0.00% 27,979,571
2020-09-24 2020-09-22 39.758 707,438 +4,908 0.00% 28,126,041
2020-09-18 2020-09-16 43.983 702,530 +5,775 0.00% 30,899,178
2020-09-01 2020-08-28 47.100 696,755 -14,437 0.00% 32,816,883
2020-08-27 2020-08-25 47.584 711,192 -578 0.00% 33,841,681
2020-08-26 2020-08-24 46.961 711,770 -7,218 0.00% 33,425,484
2020-08-25 2020-08-21 46.615 718,988 +162 0.00% 33,515,448
2020-08-19 2020-08-17 47.931 718,826 +11,172 0.00% 34,453,885
2020-08-07 2020-08-05 47.030 707,654 -19,924 0.00% 33,281,207
2020-08-05 2020-08-03 46.268 727,578 +289 0.00% 33,663,894
2020-07-14 2020-07-10 50.424 727,289 -578 0.00% 36,673,024
2020-07-10 2020-07-08 51.255 727,867 -288 0.00% 37,307,150
2020-06-16 2020-06-12 51.671 728,155 +240 0.00% 37,624,522
2020-06-10 2020-06-08 56.797 727,915 -988 0.00% 41,343,082
2020-06-09 2020-06-05 56.104 728,903 -7,071 0.00% 40,894,329
2020-05-27 2020-05-25 49.455 735,974 +577 0.00% 36,397,287
2020-05-26 2020-05-22 49.662 735,397 +7,219 0.00% 36,521,561
2020-05-22 2020-05-20 53.264 728,178 -1,444 0.00% 38,785,752
2020-05-18 2020-05-14 52.918 729,622 -2,323 0.00% 38,609,983
2020-05-04 2020-04-28 55.342 731,945 -2,888 0.00% 40,507,324
2020-04-23 2020-04-21 54.234 734,833 +23 0.00% 39,852,791
2020-04-22 2020-04-20 55.481 734,810 +289 0.00% 40,767,671
2020-04-20 2020-04-16 54.996 734,521 +289 0.00% 40,395,505
2020-04-16 2020-04-14 57.420 734,232 -289 0.00% 42,159,569
2020-04-15 2020-04-09 56.797 734,521 -5,775 0.00% 41,718,280
2020-04-07 2020-04-03 52.502 740,296 +3,176 0.00% 38,867,171
2020-04-06 2020-04-02 53.887 737,120 -8,490 0.00% 39,721,544
2020-04-03 2020-04-01 55.342 745,610 -11,433 0.00% 41,263,573
2020-04-01 2020-03-30 61.645 757,043 +2,887 0.01% 46,667,967
2020-03-31 2020-03-27 62.892 754,156 -1,444 0.01% 47,430,245
2020-03-30 2020-03-26 63.307 755,600 -1,443 0.01% 47,835,076
2020-03-27 2020-03-25 64.139 757,043 +1,443 0.01% 48,555,660
2020-03-25 2020-03-23 61.229 755,600 +4,332 0.01% 46,264,997
2020-03-23 2020-03-19 61.784 751,268 +2,887 0.01% 46,416,039
2020-03-20 2020-03-18 61.714 748,381 +2,021 0.01% 46,185,833
2020-03-17 2020-03-13 63.307 746,360 -866 0.00% 47,250,116
2020-03-16 2020-03-12 64.623 747,226 +866 0.01% 48,288,303
2020-03-11 2020-03-09 67.533 746,360 +3,754 0.01% 50,403,570
2020-03-10 2020-03-06 70.165 742,606 +2,888 0.00% 52,104,619
2020-03-05 2020-03-03 72.797 739,718 +577 0.00% 53,848,949
2020-03-04 2020-03-02 73.143 739,141 -577 0.00% 54,062,925
2020-03-03 2020-02-28 73.628 739,718 +3,753 0.00% 54,463,780
2020-03-02 2020-02-27 75.359 735,965 +867 0.00% 55,461,854
2020-02-28 2020-02-26 77.022 735,098 +3,753 0.00% 56,618,499
2020-02-26 2020-02-24 78.268 731,345 +19,910 0.00% 57,241,244
2020-02-21 2020-02-19 78.961 711,435 +577 0.00% 56,175,689
2020-02-19 2020-02-17 82.286 710,858 -1,444 0.00% 58,493,502
2020-02-12 2020-02-10 80.485 712,302 -1,443 0.00% 57,329,561
2020-02-07 2020-02-05 78.684 713,745 +577 0.00% 56,160,341
2020-02-05 2020-02-03 78.268 713,168 +2,310 0.00% 55,818,559
2020-01-31 2020-01-29 79.723 710,858 -289 0.00% 56,671,735
2020-01-30 2020-01-24 81.385 711,147 +289 0.00% 57,876,942
2020-01-29 2020-01-22 82.147 710,858 -2,887 0.00% 58,395,028
2020-01-17 2020-01-15 82.840 713,745 -578 0.00% 59,126,556
2020-01-16 2020-01-14 82.771 714,323 -577 0.00% 59,124,961
2020-01-15 2020-01-13 83.048 714,900 +7,680 0.00% 59,370,787
2020-01-06 2020-01-02 84.364 707,220 -867 0.00% 59,663,695
2019-12-30 2019-12-24 83.810 708,087 -13,394 0.00% 59,344,479
2019-12-23 2019-12-19 84.225 721,481 +13,394 0.00% 60,766,861
2019-12-20 2019-12-18 83.948 708,087 -866 0.00% 59,442,569
2019-12-09 2019-12-05 79.238 708,953 +289 0.00% 56,176,127
2019-12-06 2019-12-04 78.961 708,664 +577 0.00% 55,956,887
2019-11-20 2019-11-18 80.623 708,087 +4,755 0.00% 57,088,407
2019-11-18 2019-11-14 80.208 703,332 -7,218 0.00% 56,412,749
2019-11-15 2019-11-13 80.693 710,550 +2,310 0.00% 57,336,199
2019-11-14 2019-11-12 81.801 708,240 +2,021 0.00% 57,934,688
2019-11-13 2019-11-11 81.732 706,219 +2,310 0.00% 57,720,453
2019-11-11 2019-11-07 83.394 703,909 +1,444 0.00% 58,701,788
2019-10-31 2019-10-29 82.355 702,465 -3,754 0.00% 57,851,533
2019-10-30 2019-10-28 83.463 706,219 +4,042 0.00% 58,943,344
2019-10-11 2019-10-09 81.585 702,177 +578 0.00% 57,286,981
2019-10-10 2019-10-08 82.076 701,599 +9,459 0.00% 57,584,643
2019-10-08 2019-10-03 82.638 692,140 +569 0.00% 57,197,048
2019-09-26 2019-09-24 84.183 691,571 +4,925 0.00% 58,218,252
2019-09-24 2019-09-20 84.253 686,646 -7,122 0.00% 57,851,863
2019-09-03 2019-08-30 79.057 693,768 +570 0.00% 54,847,377
2019-08-28 2019-08-26 78.917 693,198 +2,564 0.00% 54,704,974
2019-08-27 2019-08-23 80.181 690,634 -570 0.00% 55,375,449
2019-08-26 2019-08-22 79.830 691,204 +570 0.00% 55,178,503
2019-08-16 2019-08-14 82.557 690,634 +854 0.00% 57,016,816
2019-08-15 2019-08-13 82.130 689,780 +9,298 0.00% 56,651,762
2019-08-13 2019-08-09 85.404 680,482 -2,810 0.00% 58,115,891
2019-08-12 2019-08-08 85.689 683,292 +2,810 0.00% 58,550,396
2019-08-08 2019-08-06 85.831 680,482 -562 0.00% 58,406,471
2019-08-07 2019-08-05 86.827 681,044 +50,864 0.00% 59,133,287
2019-07-29 2019-07-25 92.023 630,180 +2,810 0.00% 57,990,941
2019-07-25 2019-07-23 92.165 627,370 -2,810 0.00% 57,821,657
2019-07-24 2019-07-22 91.738 630,180 +2,810 0.00% 57,811,541
2019-07-22 2019-07-18 92.165 627,370 +2,249 0.00% 57,821,657
2019-07-18 2019-07-16 92.663 625,121 -844 0.00% 57,925,806
2019-07-12 2019-07-10 92.379 625,965 +1,125 0.00% 57,825,814
2019-07-05 2019-07-03 93.233 624,840 +4,123 0.00% 58,255,527
2019-07-04 2019-07-02 93.019 620,717 -2,248 0.00% 57,738,599
2019-06-28 2019-06-26 91.311 622,965 -2,811 0.00% 56,883,632
2019-06-24 2019-06-20 92.806 625,776 +2,811 0.00% 58,075,574
2019-06-17 2019-06-13 91.525 622,965 +5,620 0.00% 57,016,641
2019-06-06 2019-06-04 90.671 617,345 +1,967 0.00% 55,975,036
2019-06-05 2019-06-03 90.101 615,378 +562 0.00% 55,446,315
2019-05-31 2019-05-29 92.308 614,816 +4,777 0.00% 56,752,128
2019-05-20 2019-05-16 94.087 610,039 -3,091 0.00% 57,396,587
2019-05-17 2019-05-15 96.066 613,130 +4,778 0.00% 58,900,971
2019-05-16 2019-05-14 95.490 608,352 +7,125 0.00% 58,091,491
2019-05-15 2019-05-10 96.354 601,227 +3,055 0.00% 57,930,683
2019-05-08 2019-05-06 98.082 598,172 -8,609 0.00% 58,670,156
2019-05-03 2019-04-30 97.506 606,781 -1,389 0.00% 59,164,976
2019-04-25 2019-04-23 97.506 608,170 -555 0.00% 59,300,413
2019-04-15 2019-04-11 95.922 608,725 -4,166 0.00% 58,390,127
2019-04-12 2019-04-10 96.426 612,891 +4,166 0.00% 59,098,693
2019-04-09 2019-04-04 95.778 608,725 -1,944 0.00% 58,302,454
2019-04-08 2019-04-03 95.634 610,669 +12,136 0.00% 58,400,694
2019-04-02 2019-03-29 92.033 598,533 +1,944 0.00% 55,084,957
2019-03-28 2019-03-26 92.033 596,589 +278 0.00% 54,906,044
2019-03-27 2019-03-25 91.745 596,311 -200 0.00% 54,708,689
2019-03-25 2019-03-21 93.330 596,511 +2,144 0.00% 55,672,089
2019-03-22 2019-03-20 93.690 594,367 +278 0.00% 55,686,002
2019-03-07 2019-03-05 92.681 594,089 +6,943 0.00% 55,061,003
2019-02-28 2019-02-26 92.105 587,146 +1,389 0.00% 54,079,256
2019-02-26 2019-02-22 92.753 585,757 -1,111 0.00% 54,330,964
2019-02-21 2019-02-19 97.712 586,868 +25,474 0.00% 57,343,915
2019-02-11 2019-02-04 97.416 561,394 -2,708 0.00% 54,688,955
2019-02-08 2019-01-31 98.524 564,102 +2,708 0.00% 55,577,696
2019-01-23 2019-01-21 96.530 561,394 -4,062 0.00% 54,191,406
2019-01-22 2019-01-18 96.530 565,456 +3,520 0.00% 54,583,511
2019-01-21 2019-01-17 96.235 561,936 +542 0.00% 54,077,716
2019-01-07 2019-01-03 93.428 561,394 -4,812 0.00% 52,449,984
2018-12-19 2018-12-17 94.905 566,206 -1,354 0.00% 53,735,917
2018-12-10 2018-12-06 95.939 567,560 -270 0.00% 54,451,268
2018-11-21 2018-11-19 97.564 567,830 +4,021 0.00% 55,399,803
2018-10-30 2018-10-26 89.366 563,809 -271 0.00% 50,385,369
2018-10-26 2018-10-24 90.991 564,080 +542 0.00% 51,326,125
2018-10-25 2018-10-23 92.173 563,538 +541 0.00% 51,942,740
2018-10-24 2018-10-22 95.053 562,997 -383 0.00% 53,514,527
2018-10-22 2018-10-18 95.348 563,380 +812 0.00% 53,717,369
2018-10-19 2018-10-16 95.718 562,568 -271 0.00% 53,847,692
2018-10-18 2018-10-15 95.644 562,839 +813 0.00% 53,832,062
2018-10-15 2018-10-11 97.564 562,026 +2,166 0.00% 54,833,541
2018-10-12 2018-10-10 101.762 559,860 +6,770 0.00% 56,972,512
2018-10-11 2018-10-09 101.090 553,090 +9,571 0.00% 55,911,664
2018-09-28 2018-09-26 104.078 543,519 -1,071 0.00% 56,568,500
2018-09-27 2018-09-24 103.032 544,590 +3,539 0.00% 56,110,320
2018-09-26 2018-09-21 104.228 541,051 +1,873 0.00% 56,392,485
2018-09-17 2018-09-13 100.940 539,178 -2,676 0.00% 54,424,736
2018-09-13 2018-09-11 99.072 541,854 +1,873 0.00% 53,682,734
2018-09-12 2018-09-10 99.147 539,981 +2,677 0.00% 53,537,516
2018-09-10 2018-09-06 100.865 537,304 -535 0.00% 54,195,429
2018-09-07 2018-09-05 101.314 537,839 +535 0.00% 54,490,501
2018-09-06 2018-09-04 102.808 537,304 -535 0.00% 55,239,193
2018-09-04 2018-08-31 102.883 537,839 +535 0.00% 55,334,380
2018-09-03 2018-08-30 103.854 537,304 +6,692 0.00% 55,801,220
2018-08-17 2018-08-15 108.103 530,612 +268 0.00% 57,360,716
2018-08-16 2018-08-14 109.312 530,344 +5,816 0.00% 57,972,771
2018-08-14 2018-08-10 109.689 524,528 +530 0.00% 57,535,138
2018-08-08 2018-08-06 109.765 523,998 -6,619 0.00% 57,516,587
2018-08-07 2018-08-03 109.236 530,617 +2,118 0.00% 57,962,528
2018-08-06 2018-08-02 109.992 528,499 +1,059 0.00% 58,130,413
2018-07-19 2018-07-17 110.520 527,440 +10,391 0.00% 58,292,845
2018-07-18 2018-07-16 110.747 517,049 -265 0.00% 57,261,608
2018-07-13 2018-07-11 110.218 517,314 +530 0.00% 57,017,397
2018-07-10 2018-07-06 109.689 516,784 +794 0.00% 56,685,703
2018-07-05 2018-07-03 109.312 515,990 -29,672 0.00% 56,403,711
2018-07-04 2018-06-29 111.200 545,662 -66,187 0.00% 60,677,738
2018-07-03 2018-06-28 110.143 611,849 +6,619 0.00% 67,390,650
2018-06-29 2018-06-27 109.538 605,230 +39,712 0.00% 66,295,846
2018-06-25 2018-06-21 112.409 565,518 +6,618 0.00% 63,569,271
2018-06-22 2018-06-20 113.618 558,900 +6,619 0.00% 63,500,890
2018-06-19 2018-06-14 115.431 552,281 +8,737 0.00% 63,750,166
2018-06-01 2018-05-30 113.240 543,544 +794 0.00% 61,550,871
2018-05-31 2018-05-29 114.675 542,750 +1,324 0.00% 62,239,983
2018-05-21 2018-05-17 116.337 541,426 +529 0.00% 62,987,982
2018-05-17 2018-05-15 118.969 540,897 +5,439 0.00% 64,349,876
2018-05-09 2018-05-07 114.619 535,458 -2,621 0.00% 61,373,709
2018-04-30 2018-04-26 117.595 538,079 -3,145 0.00% 63,275,518
2018-04-27 2018-04-25 118.282 541,224 +3,145 0.00% 64,017,067
2018-04-24 2018-04-20 117.214 538,079 -32,760 0.00% 63,070,211
2018-04-23 2018-04-19 116.451 570,839 -3,932 0.00% 66,474,518
2018-04-10 2018-04-06 111.490 574,771 +525 0.00% 64,081,414
2018-04-09 2018-04-04 110.498 574,246 +6,814 0.00% 63,453,205
2018-04-06 2018-04-03 112.253 567,432 +6,049 0.00% 63,696,200
2018-04-04 2018-03-29 112.940 561,383 +6,814 0.00% 63,402,736
2018-04-03 2018-03-28 112.940 554,569 +6,552 0.00% 62,633,161
2018-03-27 2018-03-23 113.932 548,017 +18,084 0.00% 62,436,833
2018-03-26 2018-03-22 116.451 529,933 +6,552 0.00% 61,710,991
2018-03-19 2018-03-15 116.603 523,381 +7,339 0.00% 61,027,887
2018-03-16 2018-03-14 116.756 516,042 +524 0.00% 60,250,895
2018-03-15 2018-03-13 117.672 515,518 -3,145 0.00% 60,661,792
2018-03-13 2018-03-09 116.908 518,663 +3,145 0.00% 60,636,072
2018-03-09 2018-03-07 115.916 515,518 +1,310 0.00% 59,756,979
2018-03-07 2018-03-05 115.916 514,208 -2,621 0.00% 59,605,128
2018-03-06 2018-03-02 117.824 516,829 +3,145 0.00% 60,894,938
2018-03-05 2018-03-01 118.893 513,684 +7,863 0.00% 61,073,178
2018-03-02 2018-02-28 119.045 505,821 -524 0.00% 60,215,525
2018-03-01 2018-02-27 119.961 506,345 +6,560 0.00% 60,741,581
2018-02-23 2018-02-21 127.105 499,785 +32,761 0.00% 63,525,372
2018-02-22 2018-02-20 126.093 467,024 +9,942 0.00% 58,888,418
2018-02-21 2018-02-15 130.143 457,082 +770 0.00% 59,485,951
2018-02-14 2018-02-12 123.679 456,312 +1,027 0.00% 56,436,001
2018-02-13 2018-02-09 124.302 455,285 -1,284 0.00% 56,592,655
2018-02-12 2018-02-08 125.392 456,569 +1,284 0.00% 57,250,085
2018-02-08 2018-02-06 124.769 455,285 +13,610 0.00% 56,805,410
2018-02-05 2018-02-01 130.922 441,675 -257 0.00% 57,824,831
2018-02-02 2018-01-31 131.155 441,932 +1,028 0.00% 57,961,735
2018-01-22 2018-01-18 133.102 440,904 -2,568 0.00% 58,685,383
2018-01-18 2018-01-16 132.090 443,472 -1,028 0.00% 58,578,183
2018-01-17 2018-01-15 131.000 444,500 -5,649 0.00% 58,229,304
2018-01-16 2018-01-12 130.376 450,149 -1,027 0.00% 58,688,848
2018-01-15 2018-01-11 130.922 451,176 +1,027 0.00% 59,068,718
2018-01-08 2018-01-04 125.392 450,149 -770 0.00% 56,445,069
2018-01-04 2018-01-02 126.638 450,919 -5,393 0.00% 57,103,525
2017-12-29 2017-12-27 124.302 456,312 -6,420 0.00% 56,720,313
2017-12-21 2017-12-19 123.601 462,732 -1,284 0.00% 57,193,978
2017-12-20 2017-12-18 122.822 464,016 -257 0.00% 56,991,291
2017-12-19 2017-12-15 122.355 464,273 -257 0.00% 56,805,901
2017-12-18 2017-12-14 123.912 464,530 -256 0.00% 57,560,928
2017-12-15 2017-12-13 124.535 464,786 -2,568 0.00% 57,882,242
2017-12-14 2017-12-12 122.043 467,354 +6,676 0.00% 57,037,280
2017-12-13 2017-12-11 121.965 460,678 -32,356 0.00% 56,186,641
2017-12-12 2017-12-08 119.629 493,034 +28,761 0.00% 58,980,972
2017-12-06 2017-12-04 121.031 464,273 -1,027 0.00% 56,191,197
2017-11-28 2017-11-24 118.850 465,300 -6,420 0.00% 55,300,802
2017-11-27 2017-11-23 118.616 471,720 +3,852 0.00% 55,953,600
2017-11-24 2017-11-22 119.862 467,868 -770 0.00% 56,079,716
2017-11-23 2017-11-21 117.759 468,638 +1,027 0.00% 55,186,536
2017-11-22 2017-11-20 116.981 467,611 +2,808 0.00% 54,701,407
2017-11-14 2017-11-10 118.305 464,803 +514 0.00% 54,988,331
2017-11-06 2017-11-02 118.149 464,289 +2,568 0.00% 54,855,202
2017-10-26 2017-10-24 119.161 461,721 +107 0.00% 55,019,280
2017-10-25 2017-10-23 119.161 461,614 +770 0.00% 55,006,529
2017-10-18 2017-10-16 120.407 460,844 -1,284 0.00% 55,489,047
2017-10-16 2017-10-12 120.407 462,128 +2,568 0.00% 55,643,651
2017-10-13 2017-10-11 122.881 459,560 +2,568 0.00% 56,470,991
2017-10-12 2017-10-10 123.667 456,992 +4,563 0.00% 56,514,944
2017-09-26 2017-09-22 119.891 452,429 -3,559 0.00% 54,242,233
2017-09-21 2017-09-19 120.599 455,988 -508 0.00% 54,991,774
2017-09-20 2017-09-18 119.812 456,496 +587 0.00% 54,693,919
2017-09-11 2017-09-07 116.666 455,909 +1,272 0.00% 53,188,957
2017-08-28 2017-08-24 116.980 454,637 +508 0.00% 53,183,621
2017-08-24 2017-08-21 116.036 454,129 -6,356 0.00% 52,695,486
2017-08-16 2017-08-14 118.790 460,485 +10,520 0.00% 54,700,916
2017-08-14 2017-08-10 120.363 449,965 -1,229 0.00% 54,159,211
2017-08-07 2017-08-03 123.117 451,194 +12,712 0.00% 55,549,457
2017-08-03 2017-08-01 125.294 438,482 +4,317 0.00% 54,939,270
2017-08-02 2017-07-31 124.659 434,165 -5,286 0.00% 54,122,416
2017-07-17 2017-07-13 119.335 439,451 +4,279 0.00% 52,442,069
2017-07-12 2017-07-10 118.541 435,172 -6,293 0.00% 51,585,684
2017-07-07 2017-07-05 116.952 441,465 +6,293 0.00% 51,630,165
2017-07-05 2017-07-03 116.872 435,172 +2,957 0.00% 50,859,612
2017-07-04 2017-06-30 115.442 432,215 +1,259 0.00% 49,895,902
2017-07-03 2017-06-29 115.681 430,956 -755 0.00% 49,853,279
2017-06-30 2017-06-28 108.848 431,711 +2,014 0.00% 46,990,829
2017-06-19 2017-06-15 107.736 429,697 +1,006 0.00% 46,293,651
2017-06-14 2017-06-12 108.768 428,691 -15,103 0.00% 46,628,048
2017-06-13 2017-06-09 109.007 443,794 -4,741 0.00% 48,376,558
2017-06-12 2017-06-08 109.642 448,535 +15,104 0.00% 49,178,451
2017-06-09 2017-06-07 109.404 433,431 +9,565 0.00% 47,419,103
2017-06-08 2017-06-06 109.245 423,866 +10,070 0.00% 46,305,300
2017-06-07 2017-06-05 108.451 413,796 +19,823 0.00% 44,876,437
2017-05-19 2017-05-17 110.419 393,973 -12,586 0.00% 43,502,100
2017-05-18 2017-05-16 110.901 406,559 +2,623 0.00% 45,087,867
2017-05-17 2017-05-15 110.660 403,936 -34,842 0.00% 44,699,589
2017-05-15 2017-05-11 109.214 438,778 -12,941 0.00% 47,920,499
2017-05-11 2017-05-09 107.928 451,719 -1,991 0.00% 48,753,006
2017-05-10 2017-05-08 107.365 453,710 +28,123 0.00% 48,712,659
2017-05-05 2017-05-02 103.588 425,587 -24,887 0.00% 44,085,756
2017-04-21 2017-04-19 99.811 450,474 +995 0.00% 44,962,283
2017-04-20 2017-04-18 100.293 449,479 +19,910 0.00% 45,079,700
2017-04-13 2017-04-11 102.383 429,569 -8,711 0.00% 43,980,422
2017-04-11 2017-04-07 101.659 438,280 +996 0.00% 44,555,283
2017-04-07 2017-04-05 101.740 437,284 +8,710 0.00% 44,489,172
2017-04-06 2017-04-03 101.981 428,574 +5,946 0.00% 43,706,343
2017-03-29 2017-03-27 100.856 422,628 +497 0.00% 42,624,473
2017-02-27 2017-02-23 102.945 422,131 -9,457 0.00% 43,456,366
2017-02-24 2017-02-22 107.884 431,588 +9,457 0.00% 46,561,386
2017-02-23 2017-02-21 108.049 422,131 +8,700 0.00% 45,610,710
2017-02-22 2017-02-20 113.735 413,431 +12,133 0.00% 47,021,775
2017-02-20 2017-02-16 112.582 401,298 +8,133 0.00% 45,178,789
2017-02-15 2017-02-13 110.274 393,165 +3,155 0.00% 43,355,865
2017-02-02 2017-01-27 110.027 390,010 -2,184 0.00% 42,911,520
2017-01-25 2017-01-23 106.318 392,194 -136,865 0.00% 41,697,263
2016-12-22 2016-12-20 103.021 529,059 +337 0.00% 54,504,331
2016-12-06 2016-12-02 100.796 528,722 +2,677 0.00% 53,293,069
2016-12-02 2016-11-30 100.631 526,045 -2,184 0.00% 52,936,528
2016-11-11 2016-11-09 95.604 528,229 -3,155 0.00% 50,500,668
2016-10-20 2016-10-18 98.546 531,384 +6,980 0.00% 52,365,971
2016-10-18 2016-10-14 97.711 524,404 -1,198 0.00% 51,240,167
2016-10-17 2016-10-13 96.459 525,602 +1,307 0.00% 50,698,799
2016-09-28 2016-09-26 95.790 524,295 +2,796 0.00% 50,222,441
2016-09-23 2016-09-21 99.214 521,499 -73,042 0.00% 51,740,259
2016-09-20 2016-09-15 97.461 594,541 -1,197 0.00% 57,944,383
2016-09-19 2016-09-14 95.874 595,738 +1,197 0.00% 57,115,748
2016-09-15 2016-09-13 96.876 594,541 +53,884 0.00% 57,596,816
2016-09-14 2016-09-12 97.294 540,657 +19,158 0.00% 52,602,506
2016-09-07 2016-09-05 100.133 521,499 -1,197 0.00% 52,219,336
2016-09-05 2016-09-01 98.713 522,696 -2,395 0.00% 51,597,105
2016-08-11 2016-08-09 92.084 525,091 +7,440 0.00% 48,352,663
2016-08-10 2016-08-08 92.338 517,651 -2,951 0.00% 47,799,112
2016-08-08 2016-08-04 89.797 520,602 -1,063 0.00% 46,748,531
2016-08-05 2016-08-03 87.425 521,665 -2,360 0.00% 45,606,597
2016-08-04 2016-08-01 86.070 524,025 -11,805 0.00% 45,102,643
2016-07-26 2016-07-22 85.307 535,830 -1,416 0.00% 45,710,163
2016-07-19 2016-07-15 84.036 537,246 -2,597 0.00% 45,148,273
2016-07-06 2016-07-04 81.580 539,843 +3,045 0.00% 44,040,276
2016-06-29 2016-06-27 79.038 536,798 -1,485 0.00% 42,427,633
2016-06-28 2016-06-24 80.394 538,283 +5,430 0.00% 43,274,609
2016-06-27 2016-06-23 86.070 532,853 -6,847 0.00% 45,862,466
2016-06-16 2016-06-14 80.055 539,700 -944 0.00% 43,205,646
2016-06-15 2016-06-13 81.156 540,644 +1,416 0.00% 43,876,621
2016-06-13 2016-06-08 85.561 539,228 -23,823 0.00% 46,137,078
2016-06-10 2016-06-07 86.154 563,051 +23,823 0.00% 48,509,295
2016-05-31 2016-05-27 86.154 539,228 -5,902 0.00% 46,456,840
2016-05-27 2016-05-25 85.307 545,130 -4,722 0.00% 46,503,520
2016-05-24 2016-05-20 82.512 549,852 +4,722 0.00% 45,369,192
2016-05-19 2016-05-17 84.714 545,130 +8,719 0.00% 46,180,013
2016-05-17 2016-05-13 81.442 536,411 +1,394 0.00% 43,686,543
2016-04-29 2016-04-27 90.654 535,017 -19,030 0.00% 48,501,461
2016-04-25 2016-04-21 91.085 554,047 -8,596 0.00% 50,465,100
2016-04-21 2016-04-19 87.383 562,643 -23,231 0.00% 49,165,202
2016-04-20 2016-04-18 84.283 585,874 +6,059 0.01% 49,379,397
2016-04-18 2016-04-14 84.369 579,815 +61,079 0.01% 48,918,641
2016-04-15 2016-04-13 82.734 518,736 -8,828 0.00% 42,916,929
2016-04-12 2016-04-08 79.204 527,564 -465 0.00% 41,785,138
2016-04-06 2016-04-01 82.561 528,029 +465 0.00% 43,594,856
2016-03-31 2016-03-29 83.681 527,564 -17,424 0.00% 44,146,907
2016-03-22 2016-03-18 86.091 544,988 -1,161 0.00% 46,918,682
2016-03-21 2016-03-17 86.866 546,149 +1,161 0.00% 47,441,802
2016-03-03 2016-03-01 89.026 544,988 +17,439 0.00% 48,518,130
2016-02-29 2016-02-25 84.935 527,549 +2,249 0.00% 44,807,346
2016-02-26 2016-02-24 86.625 525,300 -4,497 0.00% 45,503,982
2016-02-25 2016-02-23 87.425 529,797 -7,460 0.00% 46,317,601
2016-02-24 2016-02-22 87.425 537,257 +7,460 0.00% 46,969,792
2016-02-23 2016-02-19 89.382 529,797 -5,622 0.00% 47,354,210
2016-02-22 2016-02-18 90.627 535,419 +5,622 0.00% 48,523,375
2016-02-16 2016-02-12 85.558 529,797 +674 0.00% 45,328,110
2016-02-11 2016-02-04 92.495 529,123 -7,646 0.00% 48,941,020
2016-02-05 2016-02-03 92.939 536,769 +7,871 0.00% 49,886,928
2016-01-29 2016-01-27 94.095 528,898 -5,622 0.00% 49,766,905
2016-01-27 2016-01-25 95.341 534,520 +4,498 0.00% 50,961,451
2016-01-25 2016-01-21 92.317 530,022 +7,196 0.00% 48,929,896
2016-01-22 2016-01-20 94.540 522,826 +2,249 0.00% 49,428,051
2016-01-21 2016-01-19 96.853 520,577 -98 0.00% 50,419,194
2016-01-20 2016-01-18 96.675 520,675 +98 0.00% 50,336,071
2016-01-19 2016-01-15 99.787 520,577 +225 0.00% 51,947,048
2016-01-12 2016-01-08 102.100 520,352 +449 0.00% 53,127,840
2016-01-11 2016-01-07 101.922 519,903 +4,498 0.00% 52,989,520
2016-01-08 2016-01-06 105.390 515,405 +450 0.00% 54,318,781
2015-12-28 2015-12-22 108.681 514,955 -721 0.00% 55,965,904
2015-12-18 2015-12-16 106.902 515,676 -2 0.00% 55,127,009
2015-12-15 2015-12-11 106.813 515,678 +2 0.00% 55,081,360
2015-12-11 2015-12-09 107.169 515,676 +13,670 0.00% 55,264,597
2015-12-03 2015-12-01 111.438 502,006 +2,259 0.00% 55,942,648
2015-11-18 2015-11-16 107.436 499,747 -5,622 0.00% 53,690,837
2015-11-12 2015-11-10 110.104 505,369 -1,350 0.00% 55,643,224
2015-11-11 2015-11-09 110.015 506,719 +1,350 0.00% 55,746,798
2015-10-22 2015-10-19 112.662 505,369 +6,286 0.00% 56,935,772
2015-10-16 2015-10-14 111.041 499,083 -11,104 0.00% 55,418,550
2015-10-15 2015-10-13 112.031 510,187 -1,555 0.00% 57,156,953
2015-10-07 2015-10-05 109.240 511,742 -1,110 0.00% 55,902,492
2015-10-02 2015-09-29 102.755 512,852 +6,593 0.00% 52,698,348
2015-09-30 2015-09-25 105.817 506,259 +550 0.00% 53,571,021
2015-09-29 2015-09-24 105.637 505,709 -27,760 0.00% 53,421,736
2015-09-25 2015-09-23 106.268 533,469 +27,760 0.00% 56,690,527
2015-09-15 2015-09-11 108.879 505,709 +444 0.00% 55,061,278
2015-09-09 2015-09-07 104.827 505,265 +667 0.00% 52,965,308
2015-08-28 2015-08-26 109.150 504,598 +1,110 0.00% 55,076,641
2015-08-27 2015-08-25 111.131 503,488 -38,864 0.00% 55,953,027
2015-08-26 2015-08-24 111.851 542,352 +1,110 0.00% 60,662,757
2015-08-24 2015-08-20 117.705 541,242 +1,111 0.00% 63,706,886
2015-08-18 2015-08-14 122.478 540,131 +48,635 0.00% 66,154,184
2015-08-13 2015-08-11 127.702 491,496 +6,866 0.00% 62,765,042
2015-08-11 2015-08-07 129.433 484,630 -1,317 0.00% 62,726,953
2015-08-10 2015-08-06 130.070 485,947 +1,317 0.00% 63,207,256
2015-08-05 2015-08-03 129.433 484,630 -219 0.00% 62,726,953
2015-08-04 2015-07-31 126.973 484,849 +219 0.00% 61,562,904
2015-07-16 2015-07-14 124.878 484,630 +1,318 0.00% 60,519,812
2015-07-08 2015-07-06 123.694 483,312 +1,804 0.00% 59,782,926
2015-06-19 2015-06-17 130.981 481,508 +1,317 0.00% 63,068,458
2015-06-18 2015-06-16 131.072 480,191 -878 0.00% 62,939,695
2015-06-16 2015-06-12 133.440 481,069 -5,490 0.00% 64,194,056
2015-06-02 2015-05-29 135.080 486,559 -219 0.00% 65,724,378
2015-05-26 2015-05-21 135.262 486,778 +219 0.00% 65,842,637
2015-05-22 2015-05-20 137.327 486,559 -5,489 0.00% 66,817,644
2015-05-21 2015-05-19 137.419 492,048 +26,843 0.00% 67,616,720
2015-05-14 2015-05-12 138.339 465,205 +5,432 0.00% 64,356,168
2015-05-12 2015-05-08 140.917 459,773 -27,161 0.00% 64,789,627
2015-05-04 2015-04-29 142.573 486,934 -652 0.00% 69,423,794
2015-04-30 2015-04-28 140.640 487,586 +9,323 0.00% 68,574,304
2015-04-29 2015-04-27 140.732 478,263 +31,507 0.00% 67,307,133
2015-04-28 2015-04-24 135.854 446,756 +5,433 0.00% 60,693,695
2015-04-24 2015-04-22 129.687 441,323 -435 0.00% 57,234,037
2015-04-23 2015-04-21 130.424 441,758 -15,862 0.00% 57,615,734
2015-04-22 2015-04-20 129.687 457,620 -32,594 0.00% 59,347,553
2015-04-15 2015-04-13 129.227 490,214 -4,128 0.00% 63,348,982
2015-04-09 2015-04-02 123.337 494,342 -3,477 0.00% 60,970,412
2015-03-31 2015-03-27 123.981 497,819 +4,128 0.00% 61,719,996
2015-03-26 2015-03-24 123.521 493,691 -31,018 0.00% 60,981,001
2015-03-24 2015-03-20 122.324 524,709 +435 0.01% 64,184,523
2015-03-23 2015-03-19 122.600 524,274 +1,086 0.01% 64,276,078
2015-03-19 2015-03-17 119.747 523,188 +435 0.00% 62,650,118
2015-03-18 2015-03-16 119.011 522,753 -54,323 0.00% 62,213,106
2015-03-17 2015-03-13 119.655 577,076 +55,409 0.01% 69,049,921
2015-03-16 2015-03-12 120.667 521,667 +435 0.00% 62,948,137
2015-03-12 2015-03-10 123.521 521,232 +217 0.00% 64,382,882
2015-03-06 2015-03-04 131.409 521,015 +16,297 0.00% 68,466,044
2015-03-05 2015-03-03 131.315 504,718 +11,208 0.00% 66,276,962
2015-03-03 2015-02-27 131.409 493,510 -2,125 0.00% 64,851,640
2015-03-02 2015-02-26 131.597 495,635 +2,125 0.00% 65,224,195
2015-02-16 2015-02-12 133.292 493,510 -15,935 0.00% 65,780,747
2015-02-13 2015-02-11 132.256 509,445 +15,297 0.00% 67,377,240
2015-02-11 2015-02-09 137.057 494,148 +425 0.00% 67,726,403
2015-01-29 2015-01-27 137.998 493,723 -425 0.00% 68,132,907
2015-01-28 2015-01-26 136.680 494,148 +425 0.00% 67,540,341
2015-01-26 2015-01-22 135.363 493,723 -1,062 0.00% 66,831,597
2015-01-22 2015-01-20 132.162 494,785 -1,700 0.00% 65,391,790
2015-01-20 2015-01-16 132.162 496,485 +4,250 0.00% 65,616,465
2015-01-14 2015-01-12 133.856 492,235 -177 0.00% 65,888,812
2015-01-12 2015-01-08 134.045 492,412 +4,674 0.00% 66,005,209
2015-01-09 2015-01-07 133.668 487,738 +3,187 0.00% 65,195,036
2015-01-08 2015-01-06 135.080 484,551 +5,737 0.00% 65,453,215
2015-01-06 2015-01-02 139.316 478,814 +424 0.00% 66,706,499
2015-01-02 2014-12-29 141.105 478,390 -5,311 0.00% 67,503,038
2014-12-29 2014-12-22 139.504 483,701 -3,187 0.00% 67,478,401
2014-12-22 2014-12-18 135.833 486,888 +4,462 0.00% 66,135,554
2014-12-18 2014-12-16 136.680 482,426 -2,125 0.00% 65,938,173
2014-12-17 2014-12-15 139.504 484,551 +1,912 0.00% 67,596,979
2014-12-16 2014-12-12 141.481 482,639 +5,312 0.00% 68,284,319
2014-12-15 2014-12-11 142.705 477,327 +3,612 0.00% 68,116,887
2014-12-12 2014-12-10 143.929 473,715 -6,799 0.00% 68,181,133
2014-12-11 2014-12-09 144.211 480,514 +10,198 0.00% 69,295,399
2014-12-10 2014-12-08 145.623 470,316 +1,327 0.00% 68,488,816
2014-12-09 2014-12-05 145.058 468,989 +212 0.00% 68,030,692
2014-12-05 2014-12-03 144.117 468,777 +3,187 0.00% 67,558,668
2014-12-03 2014-12-01 143.270 465,590 +6,374 0.00% 66,704,923
2014-12-02 2014-11-28 145.058 459,216 -10,623 0.00% 66,613,038
2014-11-28 2014-11-26 146.753 469,839 -5,312 0.00% 68,950,079
2014-11-24 2014-11-20 144.682 475,151 +1,062 0.00% 68,745,632
2014-11-21 2014-11-19 145.058 474,089 -1,062 0.00% 68,770,488
2014-11-20 2014-11-18 145.341 475,151 +1,062 0.00% 69,058,722
2014-11-18 2014-11-14 146.564 474,089 +4,250 0.00% 69,484,523
2014-11-13 2014-11-11 146.941 469,839 +4,213 0.00% 69,038,533
2014-11-12 2014-11-10 147.035 465,626 +1,098 0.00% 68,463,302
2014-11-11 2014-11-07 146.753 464,528 +2,762 0.00% 68,170,676
2014-11-06 2014-11-04 147.317 461,766 -1,062 0.00% 68,026,149
2014-10-30 2014-10-28 148.447 462,828 -850 0.00% 68,705,406
2014-10-29 2014-10-27 147.411 463,678 +850 0.00% 68,351,467
2014-10-24 2014-10-22 149.074 462,828 +21,247 0.00% 68,995,800
2014-10-23 2014-10-21 147.838 441,581 +4,368 0.00% 65,282,645
2014-10-22 2014-10-20 147.458 437,213 +10,308 0.00% 64,470,618
2014-10-21 2014-10-17 148.124 426,905 +420 0.00% 63,234,730
2014-10-20 2014-10-16 147.648 426,485 +842 0.00% 62,969,782
2014-10-17 2014-10-15 149.455 425,643 +1,052 0.00% 63,614,338
2014-10-15 2014-10-13 148.694 424,591 +210 0.00% 63,134,174
2014-10-14 2014-10-10 149.074 424,381 +421 0.00% 63,264,337
2014-10-13 2014-10-09 151.736 423,960 +1,052 0.00% 64,330,176
2014-10-10 2014-10-08 150.500 422,908 -2,735 0.00% 63,647,857
2014-10-09 2014-10-07 150.310 425,643 +5,216 0.00% 63,978,542
2014-10-08 2014-10-06 150.405 420,427 -631 0.00% 63,234,494
2014-10-07 2014-10-03 149.550 421,058 +631 0.00% 62,969,119
2014-10-06 2014-09-30 151.261 420,427 +1,052 0.00% 63,594,235
2014-09-29 2014-09-25 156.300 419,375 +420 0.00% 65,548,283
2014-09-23 2014-09-19 160.103 418,955 -420 0.00% 67,075,889
2014-09-19 2014-09-17 157.631 419,375 -5,259 0.00% 66,106,480
2014-09-15 2014-09-11 157.156 424,634 -21,037 0.00% 66,733,606
2014-09-12 2014-09-10 156.395 445,671 +21,037 0.00% 69,700,718
2014-09-11 2014-09-08 157.726 424,634 +5,259 0.00% 66,975,833
2014-09-10 2014-09-05 158.962 419,375 -5,259 0.00% 66,664,677
2014-09-08 2014-09-04 158.392 424,634 +5,259 0.00% 67,258,431
2014-09-05 2014-09-03 159.057 419,375 -5,259 0.00% 66,704,549
2014-09-02 2014-08-29 159.057 424,634 -5,040 0.00% 67,541,030
2014-08-29 2014-08-27 157.536 429,674 +5,259 0.00% 67,689,071
2014-08-27 2014-08-25 159.152 424,415 -10,518 0.00% 67,546,547
2014-08-26 2014-08-22 158.201 434,933 -1,061 0.00% 68,807,005
2014-08-20 2014-08-18 160.258 435,994 +4,042 0.00% 69,871,413
2014-08-07 2014-08-05 160.354 431,952 +4,794 0.00% 69,265,103
2014-08-04 2014-07-31 160.258 427,158 -2,501 0.00% 68,455,376
2014-07-31 2014-07-29 159.682 429,659 -834 0.00% 68,608,793
2014-07-29 2014-07-25 156.803 430,493 -13,130 0.00% 67,502,630
2014-07-15 2014-07-11 150.853 443,623 -21,675 0.00% 66,922,035
2014-07-14 2014-07-10 151.429 465,298 +21,884 0.00% 70,459,690
2014-07-10 2014-07-08 153.444 443,414 +1,449 0.00% 68,039,390
2014-07-07 2014-07-03 153.924 441,965 -208 0.00% 68,029,110
2014-07-03 2014-06-30 150.853 442,173 +13,130 0.00% 66,703,298
2014-06-12 2014-06-10 156.803 429,043 -1,876 0.00% 67,275,265
2014-06-09 2014-06-05 155.172 430,919 +7,920 0.00% 66,866,441
2014-06-06 2014-06-04 155.843 422,999 -834 0.00% 65,921,626
2014-06-05 2014-06-03 156.419 423,833 +834 0.00% 66,295,632
2014-06-04 2014-05-30 156.899 422,999 -1,042 0.00% 66,368,139
2014-05-30 2014-05-28 156.323 424,041 -834 0.00% 66,287,475
2014-05-29 2014-05-27 156.035 424,875 -417 0.00% 66,295,533
2014-05-28 2014-05-26 155.268 425,292 +417 0.00% 66,034,102
2014-05-27 2014-05-23 154.692 424,875 -417 0.00% 65,724,722
2014-05-26 2014-05-22 154.884 425,292 -1,042 0.00% 65,870,853
2014-05-23 2014-05-21 155.076 426,334 +834 0.00% 66,114,067
2014-05-22 2014-05-20 159.744 425,500 -9,414 0.00% 67,971,226
2014-05-21 2014-05-19 158.873 434,914 +3,057 0.00% 69,095,875
2014-05-16 2014-05-14 155.191 431,857 -6,746 0.00% 67,020,453
2014-05-14 2014-05-12 152.769 438,603 -619 0.00% 67,005,149
2014-05-12 2014-05-08 151.607 439,222 +825 0.00% 66,589,126
2014-05-09 2014-05-07 151.898 438,397 +413 0.00% 66,591,457
2014-05-08 2014-05-05 151.607 437,984 +413 0.00% 66,401,436
2014-05-02 2014-04-29 154.223 437,571 -1,651 0.00% 67,483,326
2014-04-30 2014-04-28 152.479 439,222 -114,275 0.00% 66,972,066
2014-04-29 2014-04-25 152.576 553,497 +30,968 0.01% 84,450,206
2014-04-16 2014-04-14 155.676 522,529 +826 0.01% 81,345,056
2014-04-15 2014-04-11 156.548 521,703 -18,581 0.01% 81,671,320
2014-04-14 2014-04-10 156.548 540,284 -2,065 0.01% 84,580,130
2014-04-11 2014-04-09 154.223 542,349 -103 0.01% 83,642,459
2014-04-10 2014-04-08 152.479 542,452 +103 0.01% 82,712,458
2014-04-07 2014-04-03 153.157 542,349 -619 0.01% 83,064,528
2014-04-02 2014-03-31 152.188 542,968 -619 0.01% 82,633,340
2014-03-27 2014-03-25 150.735 543,587 +12,775 0.01% 81,937,657
2014-03-25 2014-03-21 148.313 530,812 +20,173 0.01% 78,726,476
2014-03-24 2014-03-20 147.151 510,639 +20,646 0.01% 75,140,943
2014-03-21 2014-03-19 148.798 489,993 +21,058 0.01% 72,909,812
2014-03-18 2014-03-14 150.541 468,935 +1,032 0.00% 70,594,123
2014-03-14 2014-03-12 152.285 467,903 +49,962 0.00% 71,254,658
2014-03-12 2014-03-10 158.780 417,941 +11,513 0.00% 66,360,797
2014-03-05 2014-03-03 159.964 406,428 +406 0.00% 65,014,048
2014-02-24 2014-02-20 164.701 406,022 +405 0.00% 66,872,333
2014-02-20 2014-02-18 164.504 405,617 -2,449 0.00% 66,725,574
2014-02-18 2014-02-14 162.037 408,066 -8,938 0.00% 66,121,719
2014-02-17 2014-02-13 160.557 417,004 +10,965 0.00% 66,952,738
2014-02-07 2014-02-05 155.228 406,039 -203 0.00% 63,028,510
2014-02-06 2014-02-04 156.215 406,242 -1,216 0.00% 63,460,912
2014-02-05 2014-01-30 159.767 407,458 +1,621 0.00% 65,098,393
2014-01-29 2014-01-27 162.037 405,837 +2,027 0.00% 65,760,539
2014-01-28 2014-01-24 166.576 403,810 +406 0.00% 67,265,145
2014-01-21 2014-01-17 169.438 403,404 -1,014 0.00% 68,351,975
2014-01-20 2014-01-16 169.833 404,418 +1,014 0.00% 68,683,421
2014-01-15 2014-01-13 169.734 403,404 -2,027 0.00% 68,471,401
2014-01-14 2014-01-10 168.550 405,431 -1,824 0.00% 68,335,345
2014-01-13 2014-01-09 168.254 407,255 -609 0.00% 68,522,213
2014-01-10 2014-01-08 168.550 407,864 -3,445 0.00% 68,745,426
2013-12-23 2013-12-19 161.938 411,309 +2,027 0.00% 66,606,615
2013-12-18 2013-12-16 161.445 409,282 +2,027 0.00% 66,076,421
2013-12-17 2013-12-13 163.024 407,255 +10,539 0.00% 66,392,197
2013-12-13 2013-12-11 163.418 396,716 +2,026 0.00% 64,830,686
2013-12-12 2013-12-10 165.589 394,690 -17,835 0.00% 65,356,479
2013-12-11 2013-12-09 166.181 412,525 +5,326 0.00% 68,554,021
2013-12-09 2013-12-05 166.181 407,199 +2,027 0.00% 67,668,938
2013-12-04 2013-12-02 171.806 405,172 -4,054 0.00% 69,611,143
2013-12-03 2013-11-29 170.918 409,226 +1,014 0.00% 69,944,195
2013-11-22 2013-11-20 171.116 408,212 -28,832 0.00% 69,851,451
2013-11-21 2013-11-19 170.721 437,044 +23,765 0.00% 74,612,542
2013-11-20 2013-11-18 170.227 413,279 +3,040 0.00% 70,351,443
2013-11-19 2013-11-15 168.945 410,239 -203 0.00% 69,307,666
2013-11-15 2013-11-13 167.366 410,442 +2,027 0.00% 68,693,906
2013-11-13 2013-11-11 171.214 408,415 -608 0.00% 69,926,491
2013-11-11 2013-11-07 169.438 409,023 -17,632 0.00% 69,304,047
2013-11-08 2013-11-06 170.918 426,655 -608 0.00% 72,923,129
2013-11-07 2013-11-05 170.425 427,263 -4,459 0.00% 72,816,231
2013-11-06 2013-11-04 167.958 431,722 +1,419 0.00% 72,511,069
2013-10-28 2013-10-24 167.366 430,303 +1,655 0.00% 72,017,956
2013-10-25 2013-10-23 166.971 428,648 -405 0.00% 71,571,766
2013-10-23 2013-10-21 169.395 429,053 +3,890 0.00% 72,679,441
2013-10-22 2013-10-18 168.997 425,163 -1,406 0.00% 71,851,134
2013-10-17 2013-10-15 169.594 426,569 -2,410 0.00% 72,343,624
2013-10-16 2013-10-11 168.300 428,979 +2,008 0.00% 72,196,985
2013-10-15 2013-10-10 166.208 426,971 -602 0.00% 70,966,116
2013-10-11 2013-10-09 165.910 427,573 -402 0.00% 70,938,433
2013-10-10 2013-10-08 166.905 427,975 +1,406 0.00% 71,431,330
2013-10-09 2013-10-07 166.806 426,569 +1,287 0.00% 71,154,181
2013-10-08 2013-10-04 168.001 425,282 -1,807 0.00% 71,447,725
2013-10-07 2013-10-03 168.001 427,089 +1,807 0.00% 71,751,303
2013-10-04 2013-10-02 167.602 425,282 -5,422 0.00% 71,278,318
2013-10-03 2013-09-30 168.001 430,704 +5,422 0.00% 72,358,626
2013-10-02 2013-09-27 169.993 425,282 -2,008 0.00% 72,294,764
2013-09-25 2013-09-23 171.885 427,290 +9,439 0.00% 73,444,595
2013-09-24 2013-09-19 175.171 417,851 +14,862 0.00% 73,195,369
2013-09-18 2013-09-16 173.478 402,989 -6,025 0.00% 69,909,736
2013-09-13 2013-09-11 170.391 409,014 +3,213 0.00% 69,692,253
2013-09-12 2013-09-10 171.088 405,801 +1,808 0.00% 69,427,671
2013-09-05 2013-09-03 167.005 403,993 -2,009 0.00% 67,468,837
2013-09-02 2013-08-29 164.316 406,002 +2,009 0.00% 66,712,688
2013-08-22 2013-08-20 170.157 403,993 +1,606 0.00% 68,742,274
2013-08-21 2013-08-19 172.670 402,387 +3,686 0.00% 69,480,062
2013-08-12 2013-08-08 169.353 398,701 +597 0.00% 67,521,227
2013-08-08 2013-08-06 171.062 398,104 -398 0.00% 68,100,326
2013-08-07 2013-08-05 180.007 398,502 -796 0.00% 71,733,032
2013-08-06 2013-08-02 178.499 399,298 -1,193 0.00% 71,274,338
2013-07-29 2013-07-25 175.986 400,491 -1,990 0.00% 70,480,991
2013-07-23 2013-07-19 174.278 402,481 -9,950 0.00% 70,143,523
2013-07-16 2013-07-12 170.258 412,431 +2,985 0.00% 70,219,512
2013-07-15 2013-07-11 171.263 409,446 -1,990 0.00% 70,122,811
2013-07-11 2013-07-09 168.649 411,436 -6,779 0.00% 69,388,475
2013-07-10 2013-07-08 166.539 418,215 -2,587 0.00% 69,649,052
2013-07-09 2013-07-05 167.343 420,802 +2,587 0.00% 70,418,234
2013-07-05 2013-07-03 160.408 418,215 -2,786 0.00% 67,085,026
2013-07-04 2013-07-02 163.825 421,001 -398 0.00% 68,970,572
2013-07-03 2013-06-28 163.323 421,399 +3,184 0.00% 68,824,008
2013-06-28 2013-06-26 161.815 418,215 +4,975 0.00% 67,673,491
2013-06-25 2013-06-21 162.117 413,240 +8,955 0.00% 66,993,060
2013-06-24 2013-06-20 163.825 404,285 +8,954 0.00% 66,232,070
2013-06-18 2013-06-14 167.142 395,331 +2,985 0.00% 66,076,376
2013-06-11 2013-06-07 169.253 392,346 -398 0.00% 66,405,555
2013-06-10 2013-06-06 171.765 392,744 +597 0.00% 67,459,749
2013-06-03 2013-05-30 172.971 392,147 -597 0.00% 67,830,164
2013-05-31 2013-05-29 172.368 392,744 -12,735 0.00% 67,696,588
2013-05-28 2013-05-24 173.172 405,479 -5,572 0.00% 70,217,723
2013-05-27 2013-05-23 175.082 411,051 +6,567 0.00% 71,967,590
2013-05-24 2013-05-22 179.705 404,484 -597 0.00% 72,687,873
2013-05-23 2013-05-21 183.288 405,081 -5,174 0.00% 74,246,333
2013-05-22 2013-05-20 182.983 410,255 +3,717 0.00% 75,069,893
2013-05-21 2013-05-16 180.044 406,538 -395 0.00% 73,194,562
2013-05-10 2013-05-08 177.813 406,933 -1,973 0.00% 72,358,109
2013-05-09 2013-05-07 174.772 408,906 -3,946 0.00% 71,465,338
2013-05-08 2013-05-06 174.468 412,852 -2,760 0.00% 72,029,429
2013-05-07 2013-05-03 172.846 415,612 +4,933 0.00% 71,836,832
2013-04-30 2013-04-26 169.095 410,679 -790 0.00% 69,443,764
2013-04-29 2013-04-25 167.878 411,469 -15,191 0.00% 69,076,792
2013-04-26 2013-04-24 166.155 426,660 -394 0.00% 70,891,733
2013-04-24 2013-04-22 164.229 427,054 -395 0.00% 70,134,631
2013-04-23 2013-04-19 164.432 427,449 -3,354 0.00% 70,286,168
2013-04-22 2013-04-18 161.492 430,803 +3,552 0.00% 69,571,153
2013-04-19 2013-04-17 162.100 427,251 +14,796 0.00% 69,257,412
2013-04-17 2013-04-15 164.330 412,455 +1,973 0.00% 67,778,866
2013-04-10 2013-04-08 164.736 410,482 +2,565 0.00% 67,621,094
2013-03-25 2013-03-21 170.514 407,917 -592 0.00% 69,555,665
2013-03-21 2013-03-19 174.105 408,509 +592 0.00% 71,123,286
2013-03-20 2013-03-18 173.486 407,917 +6,749 0.00% 70,767,924
2013-03-19 2013-03-15 177.506 401,168 -4,269 0.00% 71,209,833
2013-03-14 2013-03-12 174.723 405,437 +1,374 0.00% 70,839,195
2013-03-07 2013-03-05 172.765 404,063 +1,553 0.00% 69,807,749
2013-03-06 2013-03-04 173.692 402,510 -388 0.00% 69,912,867
2013-02-20 2013-02-18 179.774 402,898 +388 0.00% 72,430,607
2013-02-18 2013-02-14 180.702 402,510 -1,173 0.00% 72,734,277
2013-02-04 2013-01-31 182.042 403,683 -388 0.00% 73,487,199
2013-02-01 2013-01-30 181.526 404,071 -970 0.00% 73,349,570
2013-01-31 2013-01-29 179.877 405,041 +388 0.00% 72,857,615
2013-01-30 2013-01-28 179.980 404,653 -1,358 0.00% 72,829,535
2013-01-23 2013-01-21 175.857 406,011 +582 0.00% 71,399,860
2013-01-15 2013-01-11 172.868 405,429 -388 0.00% 70,085,537
2013-01-14 2013-01-10 171.424 405,817 -6,403 0.00% 69,566,959
2013-01-11 2013-01-09 170.394 412,220 +388 0.00% 70,239,667
2013-01-10 2013-01-08 170.600 411,832 +582 0.00% 70,258,459
2013-01-07 2013-01-03 171.734 411,250 -1,940 0.00% 70,625,485
2013-01-04 2013-01-02 171.528 413,190 -582 0.00% 70,873,464
2012-12-28 2012-12-24 168.229 413,772 -2,134 0.00% 69,608,422
2012-12-27 2012-12-20 168.332 415,906 -388 0.00% 70,010,294
2012-12-14 2012-12-12 164.827 416,294 -582 0.00% 68,616,593
2012-12-12 2012-12-10 163.796 416,876 +1,175 0.00% 68,282,800
2012-12-11 2012-12-07 163.384 415,701 -2,522 0.00% 67,918,935
2012-12-07 2012-12-05 164.930 418,223 -3,299 0.00% 68,977,656
2012-12-05 2012-12-03 161.322 421,522 -4,850 0.00% 68,000,972
2012-12-04 2012-11-30 162.353 426,372 -3,104 0.00% 69,222,897
2012-11-27 2012-11-23 159.158 429,476 -19 0.00% 68,354,440
2012-11-09 2012-11-07 158.745 429,495 +4,851 0.00% 68,180,372
2012-11-06 2012-11-02 160.704 424,644 -388 0.00% 68,241,983
2012-11-05 2012-11-01 157.921 425,032 -970 0.00% 67,121,388
2012-10-29 2012-10-25 157.921 426,002 -194 0.00% 67,274,571
2012-10-26 2012-10-24 156.375 426,196 +1,358 0.00% 66,646,214
2012-10-24 2012-10-19 159.270 424,838 +3,873 0.00% 67,663,894
2012-10-11 2012-10-09 154.172 420,965 +545 0.00% 64,901,186
2012-10-04 2012-09-28 151.780 420,420 +1,656 0.00% 63,811,228
2012-10-03 2012-09-27 151.780 418,764 -1,346 0.00% 63,559,880
2012-09-20 2012-09-18 151.676 420,110 -192 0.00% 63,720,472
2012-09-18 2012-09-14 151.260 420,302 -3,846 0.00% 63,574,698
2012-09-11 2012-09-07 143.353 424,148 -384 0.00% 60,803,010
2012-08-28 2012-08-24 142.105 424,532 -3,076 0.00% 60,328,089
2012-08-21 2012-08-17 143.769 427,608 -9,613 0.00% 61,476,949
2012-08-20 2012-08-16 141.793 437,221 +9,613 0.00% 61,994,807
2012-08-15 2012-08-13 144.282 427,608 +4,293 0.00% 61,695,987
2012-08-13 2012-08-09 143.756 423,315 -2,855 0.00% 60,854,166
2012-08-08 2012-08-06 140.919 426,170 -2,855 0.00% 60,055,420
2012-08-07 2012-08-03 137.871 429,025 -4,758 0.00% 59,150,306
2012-08-02 2012-07-31 137.977 433,783 -2,855 0.00% 59,851,882
2012-07-31 2012-07-27 134.824 436,638 -4,758 0.01% 58,869,283
2012-07-27 2012-07-25 130.831 441,396 +4,758 0.01% 57,748,180
2012-07-25 2012-07-23 132.617 436,638 +8,565 0.01% 57,905,717
2012-07-23 2012-07-19 140.604 428,073 -4,758 0.00% 60,188,637
2012-07-20 2012-07-18 139.868 432,831 -5,139 0.00% 60,539,241
2012-07-09 2012-07-05 144.912 437,970 -571 0.01% 63,467,178
2012-07-06 2012-07-04 144.177 438,541 +571 0.01% 63,227,334
2012-07-05 2012-07-03 146.068 437,970 +1,316 0.01% 63,973,443
2012-07-04 2012-06-29 144.071 436,654 -9,516 0.01% 62,909,388
2012-07-03 2012-06-28 143.231 446,170 +7,612 0.01% 63,905,286
2012-06-28 2012-06-26 143.336 438,558 -389 0.01% 62,861,099
2012-06-27 2012-06-25 142.495 438,947 +389 0.01% 62,547,843
2012-06-20 2012-06-18 141.760 438,558 -951 0.01% 62,169,811
2012-05-24 2012-05-22 133.458 439,509 +951 0.01% 58,655,947
2012-05-23 2012-05-21 132.617 438,558 -3,045 0.01% 58,160,342
2012-05-22 2012-05-18 133.983 441,603 +5,139 0.01% 59,167,437
2012-05-18 2012-05-16 139.658 436,464 +1,903 0.01% 60,955,650
2012-05-16 2012-05-14 143.744 434,561 +4,411 0.01% 62,465,584
2012-05-07 2012-05-03 151.919 430,150 -1,884 0.01% 65,347,798
2012-05-04 2012-05-02 151.388 432,034 -1,884 0.01% 65,404,683
2012-05-02 2012-04-27 147.460 433,918 +1,932 0.01% 63,985,462
2012-04-26 2012-04-24 145.655 431,986 -7,347 0.01% 62,920,937
2012-04-23 2012-04-19 146.929 439,333 -1,166 0.01% 64,550,753
2012-04-20 2012-04-18 145.124 440,499 -9,419 0.01% 63,927,075
2012-04-19 2012-04-17 142.470 449,918 +9,419 0.01% 64,099,889
2012-04-05 2012-04-02 145.867 440,499 -6,594 0.01% 64,254,427
2012-04-03 2012-03-30 145.443 447,093 +1,884 0.01% 65,026,418
2012-03-21 2012-03-19 150.326 445,209 -188 0.01% 66,926,572
2012-03-16 2012-03-14 147.141 445,397 -9,420 0.01% 65,536,299
2012-03-14 2012-03-12 146.374 454,817 +11,818 0.01% 66,573,446
2012-03-13 2012-03-09 147.453 442,999 -4,635 0.01% 65,321,442
2012-03-09 2012-03-07 146.158 447,634 +4,635 0.01% 65,425,472
2012-03-08 2012-03-06 148.424 442,999 +4,636 0.01% 65,751,502
2012-03-06 2012-03-02 151.660 438,363 -5,007 0.01% 66,481,944
2012-03-05 2012-03-01 149.287 443,370 +4,636 0.01% 66,189,164
2012-03-02 2012-02-29 151.012 438,734 -4,636 0.01% 66,254,263
2012-03-01 2012-02-28 149.179 443,370 +4,636 0.01% 66,141,339
2012-02-29 2012-02-27 150.149 438,734 +4,635 0.01% 65,875,667
2012-02-28 2012-02-24 151.983 434,099 +2,411 0.01% 65,975,741
2012-02-22 2012-02-20 152.738 431,688 -3,338 0.01% 65,935,261
2012-02-20 2012-02-16 149.610 435,026 -371 0.01% 65,084,291
2012-02-14 2012-02-10 149.071 435,397 -1,854 0.01% 64,904,973
2012-02-13 2012-02-09 149.610 437,251 -185 0.01% 65,417,173
2012-02-08 2012-02-06 146.482 437,436 -557 0.01% 64,076,502
2012-02-06 2012-02-02 144.433 437,993 -556 0.01% 63,260,446
2012-02-01 2012-01-30 140.226 438,549 -2,596 0.01% 61,495,874
2012-01-31 2012-01-27 141.628 441,145 -370 0.01% 62,478,499
2012-01-30 2012-01-26 140.334 441,515 -371 0.01% 61,959,408
2012-01-27 2012-01-20 139.255 441,886 -1,484 0.01% 61,534,827
2012-01-26 2012-01-19 134.293 443,370 +557 0.01% 59,541,553
2012-01-18 2012-01-16 128.684 442,813 +1,492 0.01% 56,983,000
2012-01-16 2012-01-12 128.792 441,321 -371 0.01% 56,838,606
2012-01-10 2012-01-06 128.361 441,692 +371 0.01% 56,695,814
2012-01-09 2012-01-05 130.949 441,321 -28,653 0.01% 57,790,677
2012-01-06 2012-01-04 130.410 469,974 -14,277 0.01% 61,289,296
2012-01-05 2012-01-03 130.626 484,251 -371 0.01% 63,255,628
2012-01-03 2011-12-29 125.987 484,622 +371 0.01% 61,056,298
2011-12-29 2011-12-23 129.008 484,251 -371 0.01% 62,472,115
2011-12-21 2011-12-19 124.369 484,622 +371 0.01% 60,272,185
2011-12-19 2011-12-15 124.909 484,251 +370 0.01% 60,487,215
2011-12-09 2011-12-07 135.695 483,881 +28,283 0.01% 65,660,428
2011-12-06 2011-12-02 132.891 455,598 -2,225 0.01% 60,544,823
2011-12-05 2011-12-01 130.841 457,823 -371 0.01% 59,902,219
2011-12-01 2011-11-29 126.527 458,194 -370 0.01% 57,973,819
2011-11-29 2011-11-25 121.026 458,564 +370 0.01% 55,497,998
2011-11-28 2011-11-24 123.075 458,194 +186 0.01% 56,392,266
2011-11-24 2011-11-22 127.298 458,008 +2,781 0.01% 58,303,351
2011-11-23 2011-11-21 128.280 455,227 +2,862 0.01% 58,396,629
2011-11-22 2011-11-18 129.372 452,365 +366 0.01% 58,523,359
2011-11-21 2011-11-17 131.555 451,999 +366 0.01% 59,462,946
2011-11-18 2011-11-16 132.647 451,633 +367 0.01% 59,907,866
2011-11-16 2011-11-14 138.106 451,266 -367 0.01% 62,322,525
2011-11-15 2011-11-11 135.049 451,633 +367 0.01% 60,992,617
2011-11-14 2011-11-10 134.722 451,266 +3,847 0.01% 60,795,254
2011-11-08 2011-11-04 147.604 447,419 -733 0.01% 66,040,905
2011-11-07 2011-11-03 143.019 448,152 +733 0.01% 64,094,171
2011-11-04 2011-11-02 147.277 447,419 -2,015 0.01% 65,894,364
2011-11-03 2011-11-01 146.731 449,434 -184 0.01% 65,945,793
2011-11-02 2011-10-31 152.626 449,618 -183 0.01% 68,623,484
2011-11-01 2011-10-28 153.063 449,801 -4,850 0.01% 68,847,842
2011-10-31 2011-10-27 146.949 454,651 -2,748 0.01% 66,810,560
2011-10-28 2011-10-26 143.565 457,399 -367 0.01% 65,666,348
2011-10-27 2011-10-25 142.800 457,766 -915 0.01% 65,369,201
2011-10-26 2011-10-24 142.036 458,681 -1,283 0.01% 65,149,329
2011-10-21 2011-10-19 139.525 459,964 -733 0.01% 64,176,584
2011-10-20 2011-10-18 137.233 460,697 +1,433 0.01% 63,222,631
2011-10-19 2011-10-17 141.818 459,264 -367 0.01% 65,131,856
2011-10-17 2011-10-13 141.163 459,631 -31,404 0.01% 64,882,823
2011-10-14 2011-10-12 136.687 491,035 +31,038 0.01% 67,117,949
2011-10-13 2011-10-11 136.905 459,997 -1,622 0.01% 62,975,908
2011-10-12 2011-10-10 134.503 461,619 +523 0.01% 62,089,232
2011-10-11 2011-10-07 134.503 461,096 -367 0.01% 62,018,886
2011-10-10 2011-10-06 129.481 461,463 -733 0.01% 59,750,766
2011-10-07 2011-10-04 123.695 462,196 -1,648 0.01% 57,171,290
2011-10-06 2011-10-03 127.407 463,844 +6,941 0.01% 59,096,900
2011-10-04 2011-09-30 132.975 456,903 +367 0.01% 60,756,563
2011-10-03 2011-09-28 135.486 456,536 -183 0.01% 61,854,131
2011-09-28 2011-09-26 130.027 456,719 +406 0.01% 59,385,818
2011-09-27 2011-09-23 129.918 456,313 +2,239 0.01% 59,283,209
2011-09-26 2011-09-22 132.429 454,074 -367 0.01% 60,132,511
2011-09-21 2011-09-19 137.342 454,441 +367 0.01% 62,413,717
2011-09-20 2011-09-16 141.054 454,074 -367 0.01% 64,048,808
2011-09-16 2011-09-14 134.831 454,441 -9,892 0.01% 61,272,608
2011-09-15 2011-09-12 133.957 464,333 +10,808 0.01% 62,200,806
2011-09-09 2011-09-07 141.054 453,525 +184 0.01% 63,971,369
2011-09-08 2011-09-06 139.962 453,341 +589 0.01% 63,450,482
2011-09-07 2011-09-05 142.582 452,752 +367 0.01% 64,554,342
2011-09-05 2011-09-01 147.167 452,385 -367 0.01% 66,576,351
2011-08-30 2011-08-26 142.036 452,752 +916 0.01% 64,307,196
2011-08-26 2011-08-24 142.691 451,836 +1,649 0.01% 64,473,065
2011-08-24 2011-08-22 145.202 450,187 +2,015 0.01% 65,368,195
2011-08-23 2011-08-19 142.364 448,172 +2,015 0.01% 63,803,457
2011-08-22 2011-08-18 148.587 446,157 +2,382 0.01% 66,293,010
2011-08-19 2011-08-17 151.644 443,775 -3,298 0.01% 67,295,648
2011-08-18 2011-08-16 152.427 447,073 +2,565 0.01% 68,146,038
2011-08-17 2011-08-15 153.971 444,508 -5,460 0.01% 68,441,438
2011-08-16 2011-08-12 148.126 449,968 +1,814 0.01% 66,651,783
2011-08-15 2011-08-11 147.795 448,154 -726 0.01% 66,234,796
2011-08-12 2011-08-10 152.207 448,880 +16,139 0.01% 68,322,456
2011-08-10 2011-08-08 157.942 432,741 -363 0.01% 68,347,902
2011-08-09 2011-08-05 160.368 433,104 +13,056 0.01% 69,456,153
2011-08-08 2011-08-04 167.979 420,048 +725 0.01% 70,559,087
2011-08-03 2011-08-01 169.743 419,323 -362 0.01% 71,177,287
2011-07-26 2011-07-22 172.060 419,685 -429 0.01% 72,210,803
2011-07-25 2011-07-21 167.427 420,114 +429 0.01% 70,338,492
2011-07-22 2011-07-20 165.883 419,685 +362 0.01% 69,618,620
2011-07-20 2011-07-18 165.552 419,323 +3,808 0.01% 69,419,823
2011-07-11 2011-07-07 172.060 415,515 -1,813 0.01% 71,493,314
2011-07-08 2011-07-06 171.508 417,328 +1,813 0.01% 71,575,113
2011-07-06 2011-07-04 172.721 415,515 +666 0.01% 71,768,289
2011-07-05 2011-06-30 169.964 414,849 -725 0.01% 70,509,367
2011-07-04 2011-06-29 167.537 415,574 +1,450 0.01% 69,624,208
2011-06-30 2011-06-28 166.545 414,124 -181 0.01% 68,970,198
2011-06-29 2011-06-27 165.883 414,305 +1,995 0.01% 68,726,169
2011-06-27 2011-06-23 167.427 412,310 -544 0.01% 69,031,890
2011-06-22 2011-06-20 166.545 412,854 -544 0.01% 68,758,686
2011-06-21 2011-06-17 167.758 413,398 +408 0.01% 69,350,838
2011-06-20 2011-06-16 169.523 412,990 +2,357 0.01% 70,011,201
2011-06-17 2011-06-15 172.170 410,633 +1,224 0.01% 70,698,610
2011-06-15 2011-06-13 173.824 409,409 +181 0.01% 71,165,208
2011-06-14 2011-06-10 173.714 409,228 -2,357 0.01% 71,088,611
2011-06-13 2011-06-09 174.927 411,585 +2,720 0.01% 71,997,406
2011-06-10 2011-06-08 175.148 408,865 +2,720 0.01% 71,611,795
2011-06-09 2011-06-07 177.023 406,145 +363 0.01% 71,896,918
2011-06-08 2011-06-03 177.354 405,782 -1,632 0.01% 71,966,925
2011-06-07 2011-06-02 176.471 407,414 +3,082 0.01% 71,896,882
2011-06-02 2011-05-31 180.883 404,332 -1,813 0.01% 73,136,823
2011-05-31 2011-05-27 177.905 406,145 +181 0.01% 72,255,283
2011-05-30 2011-05-26 176.802 405,964 -3,264 0.01% 71,775,326
2011-05-27 2011-05-25 173.935 409,228 -14,406 0.01% 71,178,882
2011-05-26 2011-05-24 174.486 423,634 -4,996 0.01% 73,918,205
2011-05-25 2011-05-23 175.258 428,630 +3,989 0.01% 75,120,866
2011-05-24 2011-05-20 178.677 424,641 +6,347 0.01% 75,873,665
2011-05-23 2011-05-19 177.685 418,294 -363 0.01% 74,324,381
2011-05-19 2011-05-17 180.788 418,657 +110,431 0.01% 75,688,220
2011-05-18 2011-05-16 182.012 308,226 +3,019 0.00% 56,100,811
2011-05-17 2011-05-13 184.793 305,207 +539 0.00% 56,400,207
2011-05-16 2011-05-12 182.012 304,668 -1,984 0.00% 55,453,213
2011-05-13 2011-05-11 184.348 306,652 +2,523 0.00% 56,530,768
2011-05-05 2011-05-03 187.686 304,129 +1,524 0.00% 57,080,726
2011-05-03 2011-04-28 187.908 302,605 -719 0.00% 56,862,025
2011-04-27 2011-04-21 187.018 303,324 -2,401 0.00% 56,727,162
2011-04-26 2011-04-20 184.460 305,725 -1,483 0.00% 56,393,890
2011-04-21 2011-04-19 181.567 307,208 +3,165 0.00% 55,778,810
2011-04-20 2011-04-18 183.124 304,043 +1,438 0.00% 55,677,716
2011-04-15 2011-04-13 186.573 302,605 -106,243 0.00% 56,458,032
2011-04-14 2011-04-12 186.240 408,848 +719 0.01% 76,143,687
2011-04-13 2011-04-11 187.797 408,129 -869 0.01% 76,645,466
2011-04-12 2011-04-08 189.466 408,998 +15,101 0.01% 77,491,203
2011-04-11 2011-04-07 187.575 393,897 +1,078 0.00% 73,885,092
2011-04-07 2011-04-04 182.902 392,819 -359 0.00% 71,847,369
2011-04-06 2011-04-01 181.344 393,178 +719 0.00% 71,300,633
2011-03-28 2011-03-24 178.452 392,459 +359 0.00% 70,035,015
2011-03-25 2011-03-23 178.341 392,100 +1,259 0.00% 69,927,328
2011-03-23 2011-03-21 178.897 390,841 +5,752 0.00% 69,920,211
2011-03-22 2011-03-18 176.783 385,089 +1,798 0.00% 68,077,184
2011-03-21 2011-03-17 175.670 383,291 -5,393 0.00% 67,332,901
2011-03-17 2011-03-15 182.442 388,684 +104,805 0.00% 70,912,379
2011-03-16 2011-03-14 186.832 283,879 +1,311 0.00% 53,037,584
2011-03-15 2011-03-11 186.494 282,568 -9,418 0.00% 52,697,239
2011-03-14 2011-03-10 188.407 291,986 +3,021 0.00% 55,012,307
2011-03-11 2011-03-09 190.996 288,965 -3,154 0.00% 55,191,152
2011-03-09 2011-03-07 187.057 292,119 +1,244 0.00% 54,642,832
2011-03-07 2011-03-03 189.533 290,875 -533 0.00% 55,130,364
2011-03-04 2011-03-02 188.858 291,408 +2,310 0.00% 55,034,599
2011-03-03 2011-03-01 193.022 289,098 +3,687 0.00% 55,802,234
2011-02-28 2011-02-24 196.173 285,411 +1,422 0.00% 55,990,000
2011-02-25 2011-02-23 200.450 283,989 -356 0.00% 56,925,626
2011-02-24 2011-02-22 198.649 284,345 -3,731 0.00% 56,484,941
2011-02-23 2011-02-21 203.939 288,076 +177 0.00% 58,749,970
2011-02-22 2011-02-18 206.528 287,899 -3,760 0.00% 59,459,137
2011-02-21 2011-02-17 204.277 291,659 -2,710 0.00% 59,579,162
2011-02-18 2011-02-16 200.112 294,369 -666 0.00% 58,906,905
2011-02-17 2011-02-15 196.961 295,035 +711 0.00% 58,110,413
2011-02-15 2011-02-11 199.662 294,324 -1,438 0.00% 58,765,396
2011-02-14 2011-02-10 201.013 295,762 -711 0.00% 59,451,964
2011-02-11 2011-02-09 201.913 296,473 -1,777 0.00% 59,861,826
2011-02-10 2011-02-08 199.887 298,250 -1,599 0.00% 59,616,406
2011-02-09 2011-02-07 198.087 299,849 -3,199 0.00% 59,396,062
2011-02-08 2011-02-02 195.948 303,048 -355 0.00% 59,381,692
2011-02-07 2011-01-31 190.771 303,403 -4,087 0.00% 57,880,457
2011-02-01 2011-01-28 193.810 307,490 +2,665 0.00% 59,594,547
2011-01-26 2011-01-24 195.048 304,825 +355 0.00% 59,455,430
2011-01-24 2011-01-20 193.922 304,470 +347 0.00% 59,043,509
2011-01-21 2011-01-19 197.974 304,123 -4,797 0.00% 60,208,455
2011-01-20 2011-01-18 196.961 308,920 -889 0.00% 60,845,218
2011-01-18 2011-01-14 195.273 309,809 -5,153 0.00% 60,497,285
2011-01-17 2011-01-13 194.935 314,962 -327 0.00% 61,397,180
2011-01-14 2011-01-12 192.347 315,289 -8,895 0.00% 60,644,757
2011-01-13 2011-01-11 185.481 324,184 -178 0.00% 60,129,994
2011-01-12 2011-01-10 183.905 324,362 +732 0.00% 59,651,916
2011-01-11 2011-01-07 186.269 323,630 -356 0.00% 60,282,207
2011-01-10 2011-01-06 186.156 323,986 +4,443 0.00% 60,312,055
2011-01-07 2011-01-05 185.143 319,543 -1,151 0.00% 59,161,283
2011-01-06 2011-01-04 180.754 320,694 +1,066 0.00% 57,966,723
2011-01-04 2010-12-31 179.403 319,628 +1,600 0.00% 57,342,353
2010-12-30 2010-12-28 178.278 318,028 -1,777 0.00% 56,697,370
2010-12-29 2010-12-24 179.291 319,805 +355 0.00% 57,338,114
2010-12-28 2010-12-22 180.529 319,450 +1,777 0.00% 57,669,958
2010-12-23 2010-12-21 180.416 317,673 -2,843 0.00% 57,313,404
2010-12-22 2010-12-20 178.390 320,516 +1,421 0.00% 57,176,999
2010-12-21 2010-12-17 180.416 319,095 +1,422 0.00% 57,569,956
2010-12-20 2010-12-16 179.854 317,673 +7,673 0.00% 57,134,635
2010-12-16 2010-12-14 184.468 310,000 +19,961 0.00% 57,185,118
2010-12-15 2010-12-13 183.905 290,039 -2,491 0.00% 53,339,732
2010-12-08 2010-12-06 183.343 292,530 +888 0.00% 53,633,220
2010-12-06 2010-12-02 180.304 291,642 -2,132 0.00% 52,584,162
2010-12-03 2010-12-01 178.953 293,774 +355 0.00% 52,571,801
2010-12-02 2010-11-30 177.715 293,419 +1,066 0.00% 52,145,008
2010-12-01 2010-11-29 180.191 292,353 +356 0.00% 52,679,454
2010-11-30 2010-11-26 179.516 291,997 +177 0.00% 52,418,121
2010-11-29 2010-11-25 180.191 291,820 +711 0.00% 52,583,412
2010-11-26 2010-11-24 180.979 291,109 +3,554 0.00% 52,684,644
2010-11-25 2010-11-23 180.529 287,555 +1,066 0.00% 51,911,988
2010-11-23 2010-11-19 186.494 286,489 -2,132 0.00% 53,428,482
2010-11-22 2010-11-18 185.706 288,621 +5,686 0.00% 53,598,699
2010-11-19 2010-11-17 183.005 282,935 +1,422 0.00% 51,778,515
2010-11-18 2010-11-16 189.592 281,513 +711 0.00% 53,372,552
2010-11-17 2010-11-15 191.860 280,802 +2,088 0.00% 53,874,567
2010-11-16 2010-11-12 191.519 278,714 +1,763 0.00% 53,379,153
2010-11-11 2010-11-09 196.962 276,951 +1,764 0.00% 54,548,900
2010-11-09 2010-11-05 199.910 275,187 -2,116 0.00% 55,012,764
2010-11-08 2010-11-04 193.901 277,303 -1,059 0.00% 53,769,243
2010-11-05 2010-11-03 187.097 278,362 -1,763 0.00% 52,080,738
2010-11-04 2010-11-02 183.922 280,125 +2,759 0.00% 51,521,199
2010-10-29 2010-10-27 182.902 277,366 +353 0.00% 50,730,697
2010-10-28 2010-10-26 184.036 277,013 -2,117 0.00% 50,980,244
2010-10-27 2010-10-25 185.510 279,130 +2,293 0.00% 51,781,313
2010-10-22 2010-10-20 183.922 276,837 +1,235 0.00% 50,916,463
2010-10-20 2010-10-18 183.355 275,602 +4,056 0.00% 50,533,063
2010-10-19 2010-10-15 188.004 271,546 +4,410 0.00% 51,051,814
2010-10-18 2010-10-14 190.499 267,136 -1,764 0.00% 50,889,120
2010-10-14 2010-10-12 183.922 268,900 +3,880 0.00% 49,456,672
2010-10-13 2010-10-11 185.169 265,020 +2,293 0.00% 49,073,618
2010-10-12 2010-10-08 184.603 262,727 +36 0.00% 48,500,068
2010-10-08 2010-10-06 186.077 262,691 -1,059 0.00% 48,880,655
2010-10-06 2010-10-04 181.881 263,750 +4,945 0.00% 47,971,144
2010-10-05 2010-09-30 180.747 258,805 +706 0.00% 46,778,277
2010-09-30 2010-09-28 182.221 258,099 +352 0.00% 47,031,133
2010-09-28 2010-09-24 182.788 257,747 +177 0.00% 47,113,123
2010-09-27 2010-09-22 183.922 257,570 +176 0.00% 47,372,834
2010-09-22 2010-09-20 185.510 257,394 +529 0.00% 47,749,075
2010-09-21 2010-09-17 187.324 256,865 -4,585 0.00% 48,116,964
2010-09-17 2010-09-15 184.943 261,450 -177 0.00% 48,353,270
2010-09-16 2010-09-14 183.809 261,627 -176 0.00% 48,089,340
2010-09-15 2010-09-13 182.788 261,803 -2,117 0.00% 47,854,513
2010-09-14 2010-09-10 179.500 263,920 -882 0.00% 47,373,608
2010-09-08 2010-09-06 179.840 264,802 -973 0.00% 47,622,006
2010-09-06 2010-09-02 176.778 265,775 -3,880 0.00% 46,983,296
2010-09-02 2010-08-31 171.903 269,655 +353 0.00% 46,354,395
2010-09-01 2010-08-30 175.191 269,302 -353 0.00% 47,179,279
2010-08-31 2010-08-27 172.696 269,655 +1,058 0.00% 46,568,433
2010-08-27 2010-08-25 173.150 268,597 +3,880 0.00% 46,507,547
2010-08-26 2010-08-24 172.129 264,717 +1,411 0.00% 45,565,574
2010-08-25 2010-08-23 174.964 263,306 +2,470 0.00% 46,069,121
2010-08-23 2010-08-19 178.253 260,836 +797 0.00% 46,494,685
2010-08-19 2010-08-17 182.506 260,039 +352 0.00% 47,458,587
2010-08-18 2010-08-16 181.820 259,687 +2,018 0.00% 47,216,282
2010-08-16 2010-08-12 182.848 257,669 +1,050 0.00% 47,114,388
2010-08-11 2010-08-09 188.334 256,619 -700 0.00% 48,330,069
2010-08-10 2010-08-06 189.020 257,319 -10,289 0.00% 48,638,342
2010-08-09 2010-08-05 188.905 267,608 +9,939 0.00% 50,552,582
2010-08-05 2010-08-03 188.563 257,669 +2,275 0.00% 48,586,713
2010-08-04 2010-08-02 185.248 255,394 -1,400 0.00% 47,311,324
2010-08-03 2010-07-30 182.277 256,794 +8,338 0.00% 46,807,663
2010-07-30 2010-07-28 184.906 248,456 -2,450 0.00% 45,940,890
2010-07-29 2010-07-27 180.220 250,906 -3,850 0.00% 45,218,291
2010-07-28 2010-07-26 177.249 254,756 -1,401 0.00% 45,155,184
2010-07-27 2010-07-23 175.763 256,157 -175 0.00% 45,022,952
2010-07-23 2010-07-21 173.249 256,332 +424 0.00% 44,409,249
2010-07-22 2010-07-20 169.592 255,908 +1,750 0.00% 43,399,943
2010-07-21 2010-07-19 169.021 254,158 -2,217 0.00% 42,957,931
2010-07-20 2010-07-16 172.906 256,375 -350 0.00% 44,328,803
2010-07-19 2010-07-15 171.192 256,725 -35,002 0.00% 43,949,241
2010-07-16 2010-07-14 172.678 291,727 -15,926 0.00% 50,374,702
2010-07-15 2010-07-13 168.906 307,653 +4,375 0.00% 51,964,528
2010-07-13 2010-07-09 168.563 303,278 -9,306 0.00% 51,121,587
2010-07-12 2010-07-08 166.849 312,584 -37,859 0.00% 52,154,406
2010-07-09 2010-07-07 162.735 350,443 +103,780 0.00% 57,029,397
2010-07-07 2010-07-05 162.621 246,663 +1,240 0.00% 40,112,553
2010-07-06 2010-07-02 163.878 245,423 +1,181 0.00% 40,219,421
2010-07-05 2010-06-30 166.049 244,242 +1,094 0.00% 40,556,210
2010-07-02 2010-06-29 167.878 243,148 +350 0.00% 40,819,144
2010-06-28 2010-06-24 171.992 242,798 -1,400 0.00% 41,759,280
2010-06-24 2010-06-22 173.020 244,198 +700 0.00% 42,251,232
2010-06-23 2010-06-21 174.735 243,498 -1,976 0.00% 42,547,523
2010-06-22 2010-06-18 171.078 245,474 -350 0.00% 41,995,108
2010-06-18 2010-06-15 168.906 245,824 -350 0.00% 41,521,221
2010-06-17 2010-06-14 168.792 246,174 -525 0.00% 41,552,205
2010-06-15 2010-06-11 167.078 246,699 -2,100 0.00% 41,217,928
2010-06-09 2010-06-07 161.478 248,799 +700 0.00% 40,175,583
2010-06-08 2010-06-04 167.992 248,099 -1,225 0.00% 41,678,660
2010-06-03 2010-06-01 160.907 249,324 +1,252 0.00% 40,117,895
2010-06-01 2010-05-28 163.649 248,072 -875 0.00% 40,596,834
2010-05-31 2010-05-27 160.221 248,947 +350 0.00% 39,886,535
2010-05-28 2010-05-26 160.335 248,597 -1,370 0.00% 39,858,867
2010-05-27 2010-05-25 158.964 249,967 -105,880 0.00% 39,735,731
2010-05-26 2010-05-24 163.764 355,847 +90,654 0.00% 58,274,814
2010-05-25 2010-05-20 166.049 265,193 +30,976 0.00% 44,035,108
2010-05-24 2010-05-19 164.906 234,217 +525 0.00% 38,623,902
2010-05-20 2010-05-18 170.569 233,692 +700 0.00% 39,860,713
2010-05-19 2010-05-17 168.034 232,992 +51 0.00% 39,150,565
2010-05-18 2010-05-14 171.952 232,941 +174 0.00% 40,054,771
2010-05-13 2010-05-11 175.756 232,767 +5,553 0.00% 40,910,120
2010-05-12 2010-05-10 179.098 227,214 -5,553 0.00% 40,693,552
2010-05-11 2010-05-07 169.532 232,767 +6,768 0.00% 39,461,499
2010-05-10 2010-05-06 177.139 225,999 -695 0.00% 40,033,161
2010-05-07 2010-05-05 178.752 226,694 +2,603 0.00% 40,522,042
2010-05-06 2010-05-04 182.210 224,091 +868 0.00% 40,831,542
2010-05-05 2010-05-03 182.094 223,223 +1,944 0.00% 40,647,658
2010-05-04 2010-04-30 186.589 221,279 -1,736 0.00% 41,288,257
2010-05-03 2010-04-29 182.325 223,015 +174 0.00% 40,661,187
2010-04-30 2010-04-28 182.325 222,841 +2,950 0.00% 40,629,462
2010-04-28 2010-04-26 191.199 219,891 -347 0.00% 42,042,965
2010-04-27 2010-04-23 186.935 220,238 +521 0.00% 41,170,165
2010-04-26 2010-04-22 189.931 219,717 +173 0.00% 41,731,151
2010-04-23 2010-04-21 189.125 219,544 -173 0.00% 41,521,177
2010-04-21 2010-04-19 188.664 219,717 +1,041 0.00% 41,452,606
2010-04-20 2010-04-16 194.887 218,676 -3,644 0.00% 42,617,133
2010-04-19 2010-04-15 194.311 222,320 -2,604 0.00% 43,199,190
2010-04-16 2010-04-14 190.162 224,924 -1,041 0.00% 42,771,969
2010-04-14 2010-04-12 190.623 225,965 -347 0.00% 43,074,097
2010-04-13 2010-04-09 188.894 226,312 -347 0.00% 42,749,007
2010-04-12 2010-04-08 183.362 226,659 +174 0.00% 41,560,680
2010-04-09 2010-04-07 184.284 226,485 +7,635 0.00% 41,737,594
2010-04-07 2010-03-31 182.325 218,850 +521 0.00% 39,901,804
2010-04-01 2010-03-30 184.515 218,329 +347 0.00% 40,284,897
2010-03-31 2010-03-29 184.169 217,982 -5,799 0.00% 40,145,503
2010-03-29 2010-03-25 180.596 223,781 +521 0.00% 40,413,988
2010-03-26 2010-03-24 182.325 223,260 +868 0.00% 40,705,857
2010-03-25 2010-03-23 182.901 222,392 -2,777 0.00% 40,675,751
2010-03-24 2010-03-22 182.671 225,169 +4,685 0.00% 41,131,767
2010-03-23 2010-03-19 186.589 220,484 +347 0.00% 41,139,918
2010-03-22 2010-03-18 187.742 220,137 -867 0.00% 41,328,879
2010-03-18 2010-03-16 187.589 221,004 +347 0.00% 41,457,896
2010-03-17 2010-03-15 188.171 220,657 +2,469 0.00% 41,521,192
2010-03-16 2010-03-12 189.218 218,188 +343 0.00% 41,285,114
2010-03-05 2010-03-03 189.567 217,845 +860 0.00% 41,296,264
2010-03-04 2010-03-02 187.473 216,985 +3,609 0.00% 40,678,726
2010-03-03 2010-03-01 201.670 213,376 -172 0.00% 43,031,474
2010-03-02 2010-02-26 199.808 213,548 -172 0.00% 42,668,551
2010-03-01 2010-02-25 198.528 213,720 -687 0.00% 42,429,340
2010-02-25 2010-02-23 198.528 214,407 -516 0.00% 42,565,729
2010-02-24 2010-02-22 194.687 214,923 -687 0.00% 41,842,818
2010-02-22 2010-02-18 192.127 215,610 -172 0.00% 41,424,575
2010-02-19 2010-02-17 191.545 215,782 -344 0.00% 41,332,068
2010-02-18 2010-02-12 187.938 216,126 -516 0.00% 40,618,289
2010-02-12 2010-02-10 186.309 216,642 -172 0.00% 40,362,316
2010-02-11 2010-02-09 184.563 216,814 +860 0.00% 40,015,900
2010-02-10 2010-02-08 185.960 215,954 +1,203 0.00% 40,158,743
2010-02-09 2010-02-05 187.822 214,751 +2,234 0.00% 40,334,884
2010-02-08 2010-02-04 195.153 212,517 +344 0.00% 41,473,322
2010-02-05 2010-02-03 199.575 212,173 -344 0.00% 42,344,434
2010-02-03 2010-02-01 195.153 212,517 +344 0.00% 41,473,322
2010-02-02 2010-01-29 194.571 212,173 +1,031 0.00% 41,282,736
2010-02-01 2010-01-28 197.946 211,142 -344 0.00% 41,794,683
2010-01-29 2010-01-27 195.618 211,486 +344 0.00% 41,370,562
2010-01-28 2010-01-26 195.735 211,142 -902 0.00% 41,327,840
2010-01-27 2010-01-25 196.200 212,044 +2,449 0.00% 41,603,095
2010-01-26 2010-01-22 199.459 209,595 +515 0.00% 41,805,539
2010-01-25 2010-01-21 202.601 209,080 -1,718 0.00% 42,359,746
2010-01-22 2010-01-20 204.463 210,798 +1,718 0.00% 43,100,304
2010-01-21 2010-01-19 206.557 209,080 -168 0.00% 43,186,990
2010-01-20 2010-01-18 207.721 209,248 +512 0.00% 43,465,194
2010-01-19 2010-01-15 211.096 208,736 -515 0.00% 44,063,270
2010-01-15 2010-01-13 209.932 209,251 +1,203 0.00% 43,928,479
2010-01-14 2010-01-12 213.307 208,048 +515 0.00% 44,378,038
2010-01-13 2010-01-11 215.052 207,533 +530 0.00% 44,630,445
2010-01-12 2010-01-08 213.423 207,003 -343 0.00% 44,179,221
2010-01-08 2010-01-06 213.190 207,346 -1,719 0.00% 44,204,168
2010-01-07 2010-01-05 210.514 209,065 -19,044 0.00% 44,011,076
2010-01-06 2010-01-04 207.721 228,109 +17,841 0.00% 47,383,019
2010-01-05 2009-12-31 208.070 210,268 -687 0.00% 43,750,476
2009-12-30 2009-12-28 205.743 210,955 -344 0.00% 43,402,443
2009-12-29 2009-12-24 206.208 211,299 +344 0.00% 43,571,574
2009-12-28 2009-12-22 202.833 210,955 +1,546 0.00% 42,788,720
2009-12-23 2009-12-21 201.321 209,409 +344 0.00% 42,158,343
2009-12-22 2009-12-18 203.532 209,065 +1,031 0.00% 42,551,339
2009-12-21 2009-12-17 205.277 208,034 +344 0.00% 42,704,632
2009-12-18 2009-12-16 206.790 207,690 +1,375 0.00% 42,948,213
2009-12-17 2009-12-15 208.186 206,315 +899 0.00% 42,951,984
2009-12-15 2009-12-11 209.816 205,416 -9,624 0.00% 43,099,485
2009-12-14 2009-12-10 206.208 215,040 +8,593 0.00% 44,342,998
2009-12-11 2009-12-09 205.277 206,447 +1,203 0.00% 42,378,857
2009-12-09 2009-12-07 214.936 205,244 +1,547 0.00% 44,114,306
2009-12-07 2009-12-03 218.311 203,697 -85,933 0.00% 44,469,224
2009-12-04 2009-12-02 215.401 289,630 -344 0.00% 62,386,705
2009-12-03 2009-12-01 213.307 289,974 -343 0.00% 61,853,405
2009-12-02 2009-11-30 211.096 290,317 -1,203 0.00% 61,284,668
2009-12-01 2009-11-27 202.484 291,520 -2,779 0.00% 59,028,220
2009-11-27 2009-11-25 223.198 294,299 -859 0.00% 65,687,007
2009-11-26 2009-11-24 221.220 295,158 +859 0.00% 65,294,825
2009-11-24 2009-11-20 221.220 294,299 +5,328 0.00% 65,104,797
2009-11-23 2009-11-19 222.384 288,971 +1,031 0.00% 64,262,414
2009-11-20 2009-11-18 224.595 287,940 +1,375 0.00% 64,669,782
2009-11-19 2009-11-17 229.539 286,565 -9,130 0.00% 65,777,864
2009-11-18 2009-11-16 227.431 295,695 -14,656 0.00% 67,250,227
2009-11-17 2009-11-13 221.575 310,351 -17,891 0.00% 68,766,169
2009-11-16 2009-11-12 217.711 328,242 +41,498 0.00% 71,461,823
2009-11-13 2009-11-11 220.170 286,744 -5,123 0.00% 63,132,464
2009-11-12 2009-11-10 207.756 291,867 -21,441 0.00% 60,637,203
2009-11-11 2009-11-09 208.225 313,308 -42,430 0.00% 65,238,474
2009-11-10 2009-11-06 203.423 355,738 +62,334 0.00% 72,365,344
2009-11-05 2009-11-03 200.730 293,404 +342 0.00% 58,894,861
2009-11-04 2009-11-02 202.252 293,062 +2,903 0.00% 59,272,384
2009-11-03 2009-10-30 204.243 290,159 -1,708 0.00% 59,262,924
2009-11-02 2009-10-29 200.964 291,867 +4,440 0.00% 58,654,701
2009-10-30 2009-10-28 203.423 287,427 +513 0.00% 58,469,305
2009-10-29 2009-10-27 205.882 286,914 +512 0.00% 59,070,570
2009-10-28 2009-10-23 211.621 286,402 -1,025 0.00% 60,608,669
2009-10-23 2009-10-21 209.045 287,427 +342 0.00% 60,085,037
2009-10-22 2009-10-20 209.162 287,085 +1,025 0.00% 60,047,165
2009-10-20 2009-10-16 211.270 286,060 -6,661 0.00% 60,435,792
2009-10-19 2009-10-15 210.099 292,721 -13,833 0.00% 61,500,248
2009-10-16 2009-10-14 207.405 306,554 +10,247 0.00% 63,580,816
2009-10-15 2009-10-13 205.297 296,307 +171 0.00% 60,830,919
2009-10-13 2009-10-09 207.873 296,136 -854 0.00% 61,558,796
2009-10-12 2009-10-08 208.576 296,990 -5,124 0.00% 61,945,006
2009-10-09 2009-10-07 204.828 302,114 +3,758 0.00% 61,881,554
2009-10-07 2009-10-05 200.730 298,356 +1,461 0.00% 59,888,874
2009-10-06 2009-10-02 202.720 296,895 +3,416 0.00% 60,186,696
2009-10-02 2009-09-29 209.396 293,479 -105,199 0.00% 61,453,284
2009-09-30 2009-09-28 204.009 398,678 +68,311 0.01% 81,333,783
2009-09-29 2009-09-25 206.234 330,367 +6,318 0.00% 68,132,852
2009-09-28 2009-09-24 207.756 324,049 +1,367 0.00% 67,323,216
2009-09-24 2009-09-22 214.900 322,682 -683 0.00% 69,344,394
2009-09-23 2009-09-21 213.026 323,365 -1,196 0.00% 68,885,254
2009-09-22 2009-09-18 213.612 324,561 -5,294 0.00% 69,330,083
2009-09-21 2009-09-17 213.026 329,855 -3,928 0.00% 70,267,794
2009-09-18 2009-09-16 204.711 333,783 +854 0.00% 68,329,177
2009-09-17 2009-09-15 198.622 332,929 +512 0.00% 66,126,879
2009-09-14 2009-09-10 196.631 332,417 -1,024 0.00% 65,363,376
2009-09-11 2009-09-09 195.108 333,441 +1,248 0.00% 65,057,077
2009-09-10 2009-09-08 198.504 332,193 -1,580 0.00% 65,941,790
2009-09-08 2009-09-04 192.180 333,773 -854 0.00% 64,144,634
2009-09-07 2009-09-03 189.721 334,627 +854 0.00% 63,485,793
2009-09-04 2009-09-02 188.901 333,773 +1,195 0.00% 63,050,149
2009-09-02 2009-08-31 192.532 332,578 -2,462 0.00% 64,031,825
2009-08-31 2009-08-27 195.928 335,040 +171 0.00% 65,643,715
2009-08-28 2009-08-26 198.387 334,869 -684 0.00% 66,433,771
2009-08-27 2009-08-25 196.631 335,553 -3,688 0.00% 65,980,009
2009-08-26 2009-08-24 197.333 339,241 -39,006 0.00% 66,943,558
2009-08-25 2009-08-21 193.703 378,247 +56,698 0.01% 73,267,530
2009-08-24 2009-08-20 194.288 321,549 -2,049 0.00% 62,473,250
2009-08-21 2009-08-19 191.009 323,598 +341 0.00% 61,810,227
2009-08-20 2009-08-18 196.923 323,257 +2,904 0.00% 63,656,588
2009-08-19 2009-08-17 193.265 320,353 +2,888 0.00% 61,912,990
2009-08-17 2009-08-13 198.928 317,465 +339 0.00% 63,152,785
2009-08-14 2009-08-12 193.383 317,126 +1,017 0.00% 61,326,741
2009-08-13 2009-08-11 202.940 316,109 +2,882 0.00% 64,151,142
2009-08-10 2009-08-06 201.052 313,227 -339 0.00% 62,974,955
2009-08-07 2009-08-05 194.563 313,566 -2,712 0.00% 61,008,269
2009-08-06 2009-08-04 196.097 316,278 +1,017 0.00% 62,021,046
2009-08-05 2009-08-03 183.354 315,261 -2,315 0.00% 57,804,327
2009-08-04 2009-07-31 181.938 317,576 -8,479 0.00% 57,779,148
2009-08-03 2009-07-30 173.915 326,055 +339 0.00% 56,705,793
2009-07-30 2009-07-28 173.915 325,716 -4,577 0.00% 56,646,836
2009-07-29 2009-07-27 171.791 330,293 +2,543 0.00% 56,741,371
2009-07-28 2009-07-24 172.853 327,750 -848 0.00% 56,652,543
2009-07-24 2009-07-22 165.656 328,598 +25,515 0.00% 54,434,108
2009-07-23 2009-07-21 169.431 303,083 -4,238 0.00% 51,351,733
2009-07-22 2009-07-20 166.246 307,321 -170 0.00% 51,090,754
2009-07-21 2009-07-17 161.172 307,491 -678 0.00% 49,558,961
2009-07-20 2009-07-16 157.750 308,169 -1,245 0.00% 48,613,785
2009-07-15 2009-07-13 144.772 309,414 +509 0.00% 44,794,388
2009-07-14 2009-07-10 147.603 308,905 +1,806 0.00% 45,595,432
2009-07-13 2009-07-09 147.957 307,099 +848 0.00% 45,437,562
2009-07-10 2009-07-08 148.547 306,251 +228 0.00% 45,492,765
2009-07-09 2009-07-07 149.963 306,023 +169 0.00% 45,892,182
2009-07-08 2009-07-06 149.373 305,854 +634 0.00% 45,686,402
2009-06-30 2009-06-26 154.565 305,220 +678 0.00% 47,176,245
2009-06-25 2009-06-23 152.795 304,542 +678 0.00% 46,532,464
2009-06-19 2009-06-17 157.514 303,864 +340 0.00% 47,862,965
2009-06-16 2009-06-12 164.830 303,524 -340 0.00% 50,029,772
2009-06-15 2009-06-11 159.284 303,864 -1,384 0.00% 48,400,751
2009-06-11 2009-06-09 151.025 305,248 -62,379 0.00% 46,100,101
2009-06-10 2009-06-08 151.143 367,627 +62,718 0.01% 55,564,270
2009-06-09 2009-06-05 155.273 304,909 +339 0.00% 47,344,029
2009-06-05 2009-06-03 157.750 304,570 +1,187 0.00% 48,046,042
2009-06-04 2009-06-02 160.582 303,383 +4,001 0.00% 48,717,888
2009-06-03 2009-06-01 167.071 299,382 -678 0.00% 50,018,196
2009-06-01 2009-05-27 162.234 300,060 -8,475 0.00% 48,679,923
2009-05-29 2009-05-26 153.385 308,535 +169 0.00% 47,324,591
2009-05-27 2009-05-25 155.509 308,366 +678 0.00% 47,953,574
2009-05-26 2009-05-22 154.919 307,688 +71,801 0.00% 47,666,621
2009-05-25 2009-05-21 156.217 235,887 +10,057 0.00% 36,849,456
2009-05-22 2009-05-20 160.346 225,830 -169 0.00% 36,210,971
2009-05-21 2009-05-19 162.766 225,999 -339 0.00% 36,785,048
2009-05-20 2009-05-18 153.122 226,338 +10,451 0.00% 34,657,301
2009-05-19 2009-05-15 153.122 215,887 -1,565 0.00% 33,057,024
2009-05-18 2009-05-14 148.478 217,452 +2,573 0.00% 32,286,886
2009-05-15 2009-05-13 155.027 214,879 -127,797 0.00% 33,312,042
2009-05-14 2009-05-12 160.266 342,676 +144,790 0.00% 54,919,307
2009-05-13 2009-05-11 157.408 197,886 -10,750 0.00% 31,148,908
2009-05-12 2009-05-08 156.932 208,636 +12,262 0.00% 32,741,680
2009-05-11 2009-05-07 154.908 196,374 -4,325 0.00% 30,419,886
2009-05-08 2009-05-06 146.692 200,699 -3,597 0.00% 29,440,977
2009-05-07 2009-05-05 138.000 204,296 -938 0.00% 28,192,890
2009-05-06 2009-05-04 135.500 205,234 -2,351 0.00% 27,809,160
2009-05-05 2009-04-30 130.380 207,585 -6,957 0.00% 27,064,897
2009-05-04 2009-04-29 122.164 214,542 -4,704 0.00% 26,209,334
2009-04-29 2009-04-27 123.236 219,246 +8,074 0.00% 27,018,941
2009-04-27 2009-04-23 125.141 211,172 +672 0.00% 26,426,238
2009-04-24 2009-04-22 122.045 210,500 +840 0.00% 25,690,483
2009-04-23 2009-04-21 124.188 209,660 +672 0.00% 26,037,314
2009-04-22 2009-04-20 130.856 208,988 -3,191 0.00% 27,347,356
2009-04-21 2009-04-17 131.332 212,179 +3,223 0.00% 27,865,973
2009-04-20 2009-04-16 131.571 208,956 -672 0.00% 27,492,449
2009-04-17 2009-04-15 130.975 209,628 +672 0.00% 27,456,064
2009-04-16 2009-04-14 132.523 208,956 -7,195 0.00% 27,691,489
2009-04-15 2009-04-09 121.212 216,151 -3,359 0.00% 26,200,002
2009-04-14 2009-04-08 115.139 219,510 +2,029 0.00% 25,274,180
2009-04-09 2009-04-07 121.926 217,481 -71,387 0.00% 26,516,584
2009-04-08 2009-04-06 123.950 288,868 +127,833 0.00% 35,805,229
2009-04-07 2009-04-03 117.759 161,035 -7,559 0.00% 18,963,254
2009-04-06 2009-04-02 117.640 168,594 -30,907 0.00% 19,833,317
2009-04-03 2009-04-01 102.042 199,501 +33,595 0.00% 20,357,395
2009-03-31 2009-03-27 104.304 165,906 -504 0.00% 17,304,637
2009-03-30 2009-03-26 103.232 166,410 -12,598 0.00% 17,178,879
2009-03-27 2009-03-25 103.947 179,008 +168 0.00% 18,607,284
2009-03-26 2009-03-24 109.067 178,840 -1,863 0.00% 19,505,471
2009-03-25 2009-03-23 99.303 180,703 -88,353 0.00% 17,944,349
2009-03-24 2009-03-20 98.708 269,056 +84,841 0.01% 26,557,886
2009-03-23 2009-03-19 98.827 184,215 +1,029 0.00% 18,205,365
2009-03-20 2009-03-18 101.684 183,186 -189 0.00% 18,627,151
2009-03-19 2009-03-17 99.874 183,375 -2,856 0.00% 18,314,416
2009-03-18 2009-03-16 97.083 186,231 -8,338 0.00% 18,079,861
2009-03-17 2009-03-13 92.836 194,569 +12,010 0.00% 18,062,930
2009-03-16 2009-03-12 87.860 182,559 +2,637 0.00% 16,039,652
2009-03-13 2009-03-11 100.779 179,922 +637 0.00% 18,132,447
2009-03-12 2009-03-10 98.552 179,285 +9,873 0.00% 17,668,822
2009-03-11 2009-03-09 86.495 169,412 -26,794 0.00% 14,653,248
2009-03-10 2009-03-06 114.016 196,206 +4,842 0.00% 22,370,585
2009-03-09 2009-03-05 117.423 191,364 -7,239 0.00% 22,470,568
2009-03-06 2009-03-04 115.851 198,603 +2,290 0.00% 23,008,265
2009-03-05 2009-03-03 121.224 196,313 +14,955 0.00% 23,797,788
2009-03-04 2009-03-02 149.269 181,358 +916 0.00% 27,071,122
2009-03-03 2009-02-27 149.269 180,442 -1,221 0.00% 26,934,391
2009-03-02 2009-02-26 150.579 181,663 +5,494 0.00% 27,354,723
2009-02-27 2009-02-25 144.420 176,169 +3,358 0.00% 25,442,331
2009-02-26 2009-02-24 140.619 172,811 +915 0.00% 24,300,595
2009-02-24 2009-02-20 143.634 171,896 +916 0.00% 24,690,059
2009-02-23 2009-02-19 147.041 170,980 +1,068 0.00% 25,141,083
2009-02-20 2009-02-18 148.614 169,912 +153 0.00% 25,251,252
2009-02-19 2009-02-17 150.711 169,759 +1,068 0.00% 25,584,472
2009-02-18 2009-02-16 154.642 168,691 +305 0.00% 26,086,735
2009-02-17 2009-02-13 159.884 168,386 +458 0.00% 26,922,266
2009-02-16 2009-02-12 153.332 167,928 -610 0.00% 25,748,669
2009-02-13 2009-02-11 157.132 168,538 +457 0.00% 26,482,734
2009-02-10 2009-02-06 162.767 168,081 -457 0.00% 27,358,106
2009-02-09 2009-02-05 155.428 168,538 -458 0.00% 26,195,599
2009-02-06 2009-02-04 155.035 168,996 -458 0.00% 26,200,343
2009-02-05 2009-02-03 152.021 169,454 +153 0.00% 25,760,579
2009-02-04 2009-02-02 153.332 169,301 +305 0.00% 25,959,193
2009-02-03 2009-01-30 159.360 168,996 +458 0.00% 26,931,206
2009-02-02 2009-01-29 164.078 168,538 -611 0.00% 27,653,364
2009-01-29 2009-01-22 149.400 169,149 -7,325 0.00% 25,270,864
2009-01-23 2009-01-21 144.158 176,474 +8,393 0.00% 25,440,124
2009-01-22 2009-01-20 150.711 168,081 +6,715 0.00% 25,331,580
2009-01-21 2009-01-19 163.292 161,366 +763 0.00% 26,349,713
2009-01-20 2009-01-16 168.272 160,603 +916 0.00% 27,024,924
2009-01-19 2009-01-15 172.989 159,687 +916 0.00% 27,624,174
2009-01-16 2009-01-14 183.474 158,771 +915 0.00% 29,130,304
2009-01-15 2009-01-13 191.337 157,856 -152 0.00% 30,203,673
2009-01-14 2009-01-12 193.303 158,008 +853 0.00% 30,543,366
2009-01-08 2009-01-06 201.690 157,155 -23,093 0.00% 31,696,596
2009-01-07 2009-01-05 203.132 180,248 +22,788 0.00% 36,614,066
2009-01-06 2009-01-02 201.821 157,460 -153 0.00% 31,778,747
2009-01-05 2008-12-31 193.172 157,613 +610 0.00% 30,446,356
2009-01-02 2008-12-29 192.647 157,003 +1,679 0.00% 30,246,219
2008-12-30 2008-12-24 193.827 155,324 +153 0.00% 30,105,965
2008-12-29 2008-12-22 194.089 155,171 +305 0.00% 30,116,980
2008-12-23 2008-12-19 200.642 154,866 +14,293 0.00% 31,072,563
2008-12-22 2008-12-18 213.878 140,573 +610 0.00% 30,065,462
2008-12-19 2008-12-17 221.479 139,963 -6,567 0.00% 30,998,862
2008-12-18 2008-12-16 220.693 146,530 +2,788 0.00% 32,338,096
2008-12-17 2008-12-15 220.693 143,742 -305 0.00% 31,722,805
2008-12-16 2008-12-12 215.582 144,047 +915 0.00% 31,053,884
2008-12-12 2008-12-10 229.866 143,132 -1,373 0.00% 32,901,230
2008-12-11 2008-12-09 220.168 144,505 +305 0.00% 31,815,442
2008-12-10 2008-12-08 224.100 144,200 -305 0.00% 32,315,225
2008-12-09 2008-12-05 213.354 144,505 -458 0.00% 30,830,678
2008-12-08 2008-12-04 205.884 144,963 +305 0.00% 29,845,521
2008-12-03 2008-12-01 221.217 144,658 -305 0.00% 32,000,790
2008-11-28 2008-11-26 212.305 144,963 +3,968 0.00% 30,776,412
2008-11-27 2008-11-25 200.511 140,995 -3,663 0.00% 28,270,986
2008-11-26 2008-11-24 195.924 144,658 +8,852 0.00% 28,341,932
2008-11-25 2008-11-21 201.952 135,806 +152 0.00% 27,426,311
2008-11-24 2008-11-20 198.152 135,654 +6,257 0.00% 26,880,058
2008-11-21 2008-11-19 207.587 129,397 -3,968 0.00% 26,861,186
2008-11-20 2008-11-18 210.786 133,365 +916 0.00% 28,111,425
2008-11-19 2008-11-17 218.657 132,449 +2,189 0.00% 28,960,866
2008-11-18 2008-11-14 219.591 130,260 -300 0.00% 28,603,871
2008-11-17 2008-11-13 215.722 130,560 +2,849 0.00% 28,164,631
2008-11-14 2008-11-12 230.130 127,711 -1,733 0.00% 29,390,116
2008-11-13 2008-11-11 234.799 129,444 +300 0.00% 30,393,345
2008-11-12 2008-11-10 246.272 129,144 -599 0.00% 31,804,592
2008-11-10 2008-11-06 241.870 129,743 +599 0.00% 31,380,918
2008-11-07 2008-11-05 253.343 129,144 -150 0.00% 32,717,725
2008-11-05 2008-11-03 246.806 129,294 -300 0.00% 31,910,529
2008-11-04 2008-10-31 245.472 129,594 -2,998 0.00% 31,811,681
2008-11-03 2008-10-30 254.544 132,592 +600 0.00% 33,750,452
2008-10-31 2008-10-29 229.863 131,992 +2,923 0.00% 30,340,085
2008-10-30 2008-10-28 240.136 129,069 -15,936 0.00% 30,994,052
2008-10-29 2008-10-27 200.113 145,005 +23,837 0.00% 29,017,376
2008-10-28 2008-10-24 234.799 121,168 +2,248 0.00% 28,450,147
2008-10-27 2008-10-23 268.418 118,920 +937 0.00% 31,920,286
2008-10-24 2008-10-22 276.956 117,983 +1,350 0.00% 32,676,135
2008-10-23 2008-10-21 285.228 116,633 -150 0.00% 33,266,955
2008-10-22 2008-10-20 285.494 116,783 -600 0.00% 33,340,899
2008-10-21 2008-10-17 280.692 117,383 -750 0.00% 32,948,439
2008-10-20 2008-10-16 289.497 118,133 +1,874 0.00% 34,199,115
2008-10-17 2008-10-15 298.035 116,259 +150 0.00% 34,649,235
2008-10-16 2008-10-14 306.573 116,109 -300 0.00% 35,595,886
2008-10-15 2008-10-13 305.506 116,409 +300 0.00% 35,563,618
2008-10-14 2008-10-10 292.965 116,109 +683 0.00% 34,015,912
2008-10-13 2008-10-09 314.844 115,426 -7,496 0.00% 36,341,224
2008-10-10 2008-10-08 308.974 122,922 -302 0.00% 37,979,747
2008-10-08 2008-10-03 328.719 123,224 +720 0.00% 40,506,051
2008-10-06 2008-10-02 329.786 122,504 -450 0.00% 40,400,118
2008-10-03 2008-09-30 324.983 122,954 +150 0.00% 39,958,010
2008-10-02 2008-09-29 326.584 122,804 -252 0.00% 40,105,859
2008-09-26 2008-09-24 330.320 123,056 -150 0.00% 40,647,827
2008-09-24 2008-09-22 336.190 123,206 -749 0.00% 41,420,592
2008-09-23 2008-09-19 329.519 123,955 -1,499 0.00% 40,845,565
2008-09-22 2008-09-18 306.573 125,454 +1,499 0.00% 38,460,811
2008-09-19 2008-09-17 307.107 123,955 +487 0.00% 38,067,405
2008-09-18 2008-09-16 314.844 123,468 +150 0.00% 38,873,202
2008-09-12 2008-09-10 330.853 123,318 -900 0.00% 40,800,178
2008-09-11 2008-09-09 331.120 124,218 -299 0.00% 41,131,089
2008-09-10 2008-09-08 330.053 124,517 -1,200 0.00% 41,097,201
2008-09-09 2008-09-05 312.977 125,717 +1,801 0.00% 39,346,483
2008-09-01 2008-08-28 320.714 123,916 +150 0.00% 39,741,637
2008-08-27 2008-08-25 324.183 123,766 -899 0.00% 40,122,827
2008-08-26 2008-08-21 314.311 124,665 -1,537 0.00% 39,183,545
2008-08-25 2008-08-20 322.582 126,202 +300 0.00% 40,710,500
2008-08-21 2008-08-19 329.824 125,902 +525 0.00% 41,525,503
2008-08-20 2008-08-18 335.762 125,377 +1,434 0.00% 42,096,823
2008-08-19 2008-08-15 336.842 123,943 +297 0.00% 41,749,151
2008-08-18 2008-08-14 338.461 123,646 +444 0.00% 41,849,346
2008-08-14 2008-08-12 346.018 123,202 -1,334 0.00% 42,630,149
2008-08-12 2008-08-08 343.859 124,536 -296 0.00% 42,822,834
2008-08-11 2008-08-07 347.908 124,832 -4,742 0.00% 43,430,008
2008-08-08 2008-08-05 341.700 129,574 +1,482 0.00% 44,275,414
2008-08-05 2008-08-01 349.257 128,092 -1,482 0.00% 44,737,050
2008-08-04 2008-07-31 347.908 129,574 -593 0.00% 45,079,786
2008-08-01 2008-07-30 346.828 130,167 -445 0.00% 45,145,564
2008-07-31 2008-07-29 340.350 130,612 -3,557 0.00% 44,453,835
2008-07-30 2008-07-28 344.939 134,169 -75,981 0.00% 46,280,080
2008-07-29 2008-07-25 346.288 210,150 +76,130 0.00% 72,772,470
2008-07-28 2008-07-24 349.797 134,020 -1,334 0.00% 46,879,792
2008-07-25 2008-07-23 346.828 135,354 -1,186 0.00% 46,944,561
2008-07-24 2008-07-22 336.842 136,540 -148 0.00% 45,992,344
2008-07-23 2008-07-21 337.111 136,688 -741 0.00% 46,079,090
2008-07-22 2008-07-18 323.886 137,429 -1,927 0.00% 44,511,343
2008-07-21 2008-07-17 315.789 139,356 -2,815 0.00% 44,007,085
2008-07-18 2008-07-16 304.453 142,171 +148 0.00% 43,284,378
2008-07-17 2008-07-15 304.993 142,023 +3,325 0.00% 43,315,984
2008-07-11 2008-07-09 321.727 138,698 -297 0.00% 44,622,872
2008-07-10 2008-07-08 312.550 138,995 +1,482 0.00% 43,442,899
2008-07-09 2008-07-07 320.377 137,513 +537 0.00% 44,056,048
2008-07-07 2008-07-03 317.408 136,976 -297 0.00% 43,477,330
2008-07-04 2008-07-02 320.107 137,273 +1,563 0.00% 43,942,107
2008-07-03 2008-06-30 326.315 135,710 -1,334 0.00% 44,284,242
2008-07-02 2008-06-27 329.014 137,044 +1,957 0.00% 45,089,435
2008-06-30 2008-06-26 334.682 135,087 -148 0.00% 45,211,228
2008-06-27 2008-06-25 334.682 135,235 -3,747 0.00% 45,260,761
2008-06-26 2008-06-24 331.983 138,982 +4,192 0.00% 46,139,696
2008-06-25 2008-06-23 333.873 134,790 -5,632 0.00% 45,002,686
2008-06-24 2008-06-20 335.762 140,422 +9,929 0.00% 47,148,361
2008-06-23 2008-06-19 335.762 130,493 +1,038 0.00% 43,814,581
2008-06-20 2008-06-18 339.810 129,455 -297 0.00% 43,990,168
2008-06-18 2008-06-16 339.541 129,752 -1,778 0.00% 44,056,071
2008-06-17 2008-06-13 335.492 131,530 +2,371 0.00% 44,127,265
2008-06-16 2008-06-12 340.080 129,159 +1,334 0.00% 43,924,445
2008-06-13 2008-06-11 346.288 127,825 +1,741 0.00% 44,264,292
2008-06-12 2008-06-10 344.939 126,084 +1,408 0.00% 43,491,251
2008-06-11 2008-06-06 354.385 124,676 -2,223 0.00% 44,183,351
2008-06-10 2008-06-05 354.385 126,899 +2,075 0.00% 44,971,150
2008-06-06 2008-06-04 351.147 124,824 +37 0.00% 43,831,512
2008-06-02 2008-05-29 354.115 124,787 -148 0.00% 44,189,007
2008-05-26 2008-05-22 356.815 124,935 +1,964 0.00% 44,578,622
2008-05-23 2008-05-21 361.403 122,971 +592 0.00% 44,442,077
2008-05-22 2008-05-20 367.929 122,379 +297 0.00% 45,026,807
2008-05-21 2008-05-19 370.111 122,082 +1,270 0.00% 45,183,907
2008-05-20 2008-05-16 369.293 120,812 +36 0.00% 44,615,015
2008-05-19 2008-05-15 367.656 120,776 +1,320 0.00% 44,404,076
2008-05-16 2008-05-14 369.020 119,456 -153 0.00% 44,081,673
2008-05-14 2008-05-09 362.474 119,609 +447 0.00% 43,355,195
2008-05-13 2008-05-08 367.929 119,162 +1,026 0.00% 43,843,179
2008-05-07 2008-05-05 371.748 118,136 +3,270 0.00% 43,916,773
2008-05-06 2008-05-02 371.748 114,866 -147 0.00% 42,701,158
2008-05-05 2008-04-30 368.475 115,013 -293 0.00% 42,379,378
2008-05-02 2008-04-29 366.565 115,306 -293 0.00% 42,267,200
2008-04-28 2008-04-24 356.474 115,599 +3,813 0.00% 41,208,041
2008-04-24 2008-04-22 358.656 111,786 +293 0.00% 40,092,715
2008-04-23 2008-04-21 361.111 111,493 -146 0.00% 40,261,309
2008-04-18 2008-04-16 353.474 111,639 +36 0.00% 39,461,468
2008-04-16 2008-04-14 356.474 111,603 +147 0.00% 39,783,570
2008-04-15 2008-04-11 362.202 111,456 -147 0.00% 40,369,543
2008-04-09 2008-04-07 359.474 111,603 -586 0.00% 40,118,398
2008-04-07 2008-04-02 358.656 112,189 -1,174 0.00% 40,237,254
2008-04-03 2008-04-01 351.837 113,363 -146 0.00% 39,885,344
2008-04-01 2008-03-28 348.837 113,509 -147 0.00% 39,596,167
2008-03-31 2008-03-27 347.474 113,656 +293 0.00% 39,492,452
2008-03-28 2008-03-26 347.201 113,363 -1,026 0.00% 39,359,723
2008-03-27 2008-03-25 346.383 114,389 -1,614 0.00% 39,622,355
2008-03-26 2008-03-20 329.200 116,003 +147 0.00% 38,188,165
2008-03-20 2008-03-18 336.877 115,856 +293 0.00% 39,029,261
2008-03-19 2008-03-17 330.442 115,563 +3,201 0.00% 38,186,865
2008-03-18 2008-03-14 343.872 112,362 -143 0.00% 38,638,179
2008-03-17 2008-03-13 342.753 112,505 +286 0.00% 38,561,438
2008-03-14 2008-03-12 350.308 112,219 -143 0.00% 39,311,175
2008-03-13 2008-03-11 343.872 112,362 -9,257 0.00% 38,638,179
2008-03-12 2008-03-10 337.997 121,619 -286 0.00% 41,106,800
2008-03-11 2008-03-07 328.483 121,905 +429 0.00% 40,043,767
2008-03-10 2008-03-06 339.955 121,476 +1,001 0.00% 41,296,388
2008-03-06 2008-03-04 336.877 120,475 +286 0.00% 40,585,297
2008-03-05 2008-03-03 333.800 120,189 +429 0.00% 40,119,034
2008-02-29 2008-02-27 345.831 119,760 -715 0.00% 41,416,707
2008-02-21 2008-02-19 320.089 120,475 +35 0.00% 38,562,774
2008-02-19 2008-02-15 321.209 120,440 +286 0.00% 38,686,366
2008-02-18 2008-02-14 325.126 120,154 -2,430 0.00% 39,065,165
2008-02-15 2008-02-13 314.493 122,584 +2,001 0.00% 38,551,866
2008-02-14 2008-02-12 308.618 120,583 +286 0.00% 37,214,047
2008-02-13 2008-02-11 305.820 120,297 +1,001 0.00% 36,789,193
2008-02-12 2008-02-06 318.690 119,296 +858 0.00% 38,018,494
2008-02-11 2008-02-04 337.997 118,438 -143 0.00% 40,031,633
2008-01-30 2008-01-28 325.965 118,581 +143 0.00% 38,653,279
2008-01-29 2008-01-25 337.157 118,438 -858 0.00% 39,932,217
2008-01-25 2008-01-23 325.126 119,296 -429 0.00% 38,786,207
2008-01-24 2008-01-22 292.110 119,725 +429 0.00% 34,972,820
2008-01-22 2008-01-18 331.281 119,296 -286 0.00% 39,520,542
2008-01-21 2008-01-17 332.960 119,582 +858 0.00% 39,816,041
2008-01-18 2008-01-16 321.768 118,724 +1,715 0.00% 38,201,610
2008-01-17 2008-01-15 337.997 117,009 +1,287 0.00% 39,548,636
2008-01-16 2008-01-14 345.271 115,722 +1,013 0.00% 39,955,484
2008-01-15 2008-01-11 345.831 114,709 +143 0.00% 39,669,915
2008-01-14 2008-01-10 353.385 114,566 +1,286 0.00% 40,485,957
2008-01-10 2008-01-08 358.981 113,280 -83 0.00% 40,665,414
2008-01-09 2008-01-07 357.582 113,363 -3,741 0.00% 40,536,616
2008-01-08 2008-01-04 364.018 117,104 +3,288 0.00% 42,627,939
2008-01-07 2008-01-03 362.339 113,816 +143 0.00% 41,239,975
2008-01-04 2008-01-02 366.256 113,673 -1,144 0.00% 41,633,438
2008-01-03 2007-12-31 368.495 114,817 -285 0.00% 42,309,440
2007-12-28 2007-12-24 371.013 115,102 +142 0.00% 42,704,309
2007-12-27 2007-12-20 366.816 114,960 +143 0.00% 42,169,141
2007-12-19 2007-12-17 365.976 114,817 -2,430 0.00% 42,020,309
2007-12-18 2007-12-14 373.811 117,247 +2,859 0.00% 43,828,187
2007-12-17 2007-12-13 372.692 114,388 +715 0.00% 42,631,440
2007-12-13 2007-12-11 382.484 113,673 -286 0.00% 43,478,159
2007-12-11 2007-12-07 382.484 113,959 -286 0.00% 43,587,549
2007-12-10 2007-12-06 373.811 114,245 +286 0.00% 42,706,007
2007-12-07 2007-12-05 367.375 113,959 +1,001 0.00% 41,865,729
2007-12-06 2007-12-04 370.173 112,958 -4,653 0.00% 41,814,041
2007-12-05 2007-12-03 369.614 117,611 -3,401 0.00% 43,470,643
2007-12-03 2007-11-29 370.173 121,012 +1,287 0.00% 44,795,418
2007-11-29 2007-11-27 366.256 119,725 +142 0.00% 43,850,020
2007-11-28 2007-11-26 373.531 119,583 +858 0.00% 44,667,949
2007-11-27 2007-11-23 368.495 118,725 +2,574 0.00% 43,749,517
2007-11-26 2007-11-22 364.298 116,151 +571 0.00% 42,313,529
2007-11-23 2007-11-21 368.774 115,580 +429 0.00% 42,622,940
2007-11-22 2007-11-20 382.032 115,151 +286 0.00% 43,991,418
2007-11-21 2007-11-19 382.880 114,865 -1,847 0.00% 43,979,528
2007-11-20 2007-11-16 384.858 116,712 +3,681 0.00% 44,917,561
2007-11-19 2007-11-15 392.205 113,031 -142 0.00% 44,331,312
2007-11-16 2007-11-14 392.770 113,173 +708 0.00% 44,450,964
2007-11-15 2007-11-13 387.966 112,465 +425 0.00% 43,632,639
2007-11-14 2007-11-12 387.401 112,040 -283 0.00% 43,404,435
2007-11-13 2007-11-09 398.421 112,323 -850 0.00% 44,751,888
2007-11-12 2007-11-08 402.377 113,173 +2,068 0.00% 45,538,253
2007-11-09 2007-11-07 410.289 111,105 +339 0.00% 45,585,190
2007-11-08 2007-11-06 413.398 110,766 +3,999 0.00% 45,790,391
2007-11-07 2007-11-05 412.267 106,767 +3,574 0.00% 44,016,538
2007-11-06 2007-11-02 419.049 103,193 +142 0.00% 43,242,913
2007-11-05 2007-11-01 429.504 103,051 -142 0.00% 44,260,809
2007-11-02 2007-10-31 428.091 103,193 +4,076 0.00% 44,176,003
2007-11-01 2007-10-30 423.287 99,117 -3,681 0.00% 41,954,980
2007-10-31 2007-10-29 423.570 102,798 -7,927 0.00% 43,542,148
2007-10-30 2007-10-26 411.420 110,725 +4,105 0.00% 45,554,430
2007-10-29 2007-10-25 410.854 106,620 +7,397 0.00% 43,805,298
2007-10-24 2007-10-22 411.137 99,223 -3,256 0.00% 40,794,245
2007-10-23 2007-10-18 425.548 102,479 +3,539 0.00% 43,609,730
2007-10-22 2007-10-17 424.418 98,940 -531 0.00% 41,991,887
2007-10-17 2007-10-15 431.764 99,471 -425 0.00% 42,948,044
2007-10-16 2007-10-12 423.570 99,896 -283 0.00% 42,312,948
2007-10-12 2007-10-10 421.592 100,179 +142 0.00% 42,234,666
2007-10-10 2007-10-08 423.287 100,037 -142 0.00% 42,344,404
2007-10-09 2007-10-05 426.113 100,179 -91,588 0.00% 42,687,585
2007-10-08 2007-10-04 421.027 191,767 +91,447 0.00% 80,739,061
2007-10-05 2007-10-03 417.353 100,320 -1,416 0.00% 41,868,902
2007-10-04 2007-10-02 406.898 101,736 +436 0.00% 41,396,222
2007-10-02 2007-09-27 405.203 101,300 -142 0.00% 41,047,069
2007-09-21 2007-09-19 399.552 101,442 -566 0.00% 40,531,322
2007-09-20 2007-09-18 389.097 102,008 +425 0.00% 39,690,971
2007-09-19 2007-09-17 389.662 101,583 -425 0.00% 39,583,013
2007-09-18 2007-09-14 392.205 102,008 +566 0.00% 40,008,038
2007-09-14 2007-09-12 392.487 101,442 -283 0.00% 39,814,714
2007-09-10 2007-09-06 393.053 101,725 +36 0.00% 39,983,277
2007-09-03 2007-08-30 392.205 101,689 -142 0.00% 39,882,924
2007-08-31 2007-08-29 390.509 101,831 +142 0.00% 39,765,972
2007-08-30 2007-08-28 395.031 101,689 -283 0.00% 40,170,265
2007-08-24 2007-08-22 395.596 101,972 -142 0.00% 40,339,687
2007-08-23 2007-08-21 390.227 102,114 +425 0.00% 39,847,632
2007-08-22 2007-08-20 395.313 101,689 -283 0.00% 40,198,999
2007-08-21 2007-08-17 383.728 101,972 +1,085 0.00% 39,129,496
2007-08-20 2007-08-16 384.576 100,887 +896 0.00% 38,798,674
2007-08-17 2007-08-15 389.662 99,991 +708 0.00% 38,962,672
2007-08-15 2007-08-13 403.040 99,283 +1,209 0.00% 40,015,009
2007-08-14 2007-08-10 405.322 98,074 +421 0.00% 39,751,529
2007-08-13 2007-08-09 412.167 97,653 -280 0.00% 40,249,390
2007-08-10 2007-08-08 412.738 97,933 -87,647 0.00% 40,420,665
2007-08-09 2007-08-07 407.889 185,580 +87,647 0.00% 75,696,025
2007-08-07 2007-08-03 411.027 97,933 +35 0.00% 40,253,061
2007-08-02 2007-07-31 411.597 97,898 +3,506 0.00% 40,294,523
2007-08-01 2007-07-30 403.040 94,392 -6,591 0.00% 38,043,741
2007-07-31 2007-07-27 402.469 100,983 +2,384 0.00% 40,642,569
2007-07-30 2007-07-26 408.459 98,599 +841 0.00% 40,273,687
2007-07-27 2007-07-25 410.171 97,758 +982 0.00% 40,097,478
2007-07-26 2007-07-24 414.449 96,776 +561 0.00% 40,108,752
2007-07-24 2007-07-20 414.449 96,215 -1,683 0.00% 39,876,246
2007-07-23 2007-07-19 415.876 97,898 -140 0.00% 40,713,385
2007-07-20 2007-07-18 415.590 98,038 -141 0.00% 40,743,643
2007-07-18 2007-07-16 413.308 98,179 -280 0.00% 40,578,207
2007-07-16 2007-07-12 409.886 98,459 -309 0.00% 40,356,924
2007-07-13 2007-07-11 408.459 98,768 +870 0.00% 40,342,717
2007-07-12 2007-07-10 414.449 97,898 +280 0.00% 40,573,764
2007-07-11 2007-07-09 413.594 97,618 +701 0.00% 40,374,186
2007-07-10 2007-07-06 412.167 96,917 -701 0.00% 39,946,035
2007-07-06 2007-07-04 407.889 97,618 +545 0.00% 39,817,300
2007-07-05 2007-07-03 408.459 97,073 -2,786 0.00% 39,650,378
2007-07-04 2007-06-29 406.463 99,859 +3,506 0.00% 40,588,962
2007-06-26 2007-06-22 415.020 96,353 0.00% 39,988,407

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