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: TAI YIP STOCK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 +0
2025-07-14 2025-07-10 97.799 0 +0
2025-07-11 2025-07-09 97.447 0 +0
2025-07-10 2025-07-08 96.993 0 +0
2025-07-09 2025-07-07 95.985 0 +0
2025-07-08 2025-07-04 95.532 0 +0
2025-07-07 2025-07-03 95.582 0 +0
2025-07-04 2025-07-02 95.985 0 +0
2025-07-03 2025-06-30 95.683 0 +0
2025-07-02 2025-06-27 95.733 0 +0
2025-06-30 2025-06-26 96.137 0 +0
2025-06-27 2025-06-25 96.338 0 +0
2025-06-26 2025-06-24 94.827 0 +0
2025-06-25 2025-06-23 92.509 0 +0
2025-06-24 2025-06-20 92.962 0 +0
2025-06-23 2025-06-19 91.904 0 +0
2025-06-20 2025-06-18 92.509 0 +0
2025-06-19 2025-06-17 92.811 0 +0
2025-06-18 2025-06-16 93.466 0 +0
2025-06-17 2025-06-13 92.962 0 +0
2025-06-16 2025-06-12 93.265 0 +0
2025-06-13 2025-06-11 94.020 0 +0
2025-06-12 2025-06-10 94.575 0 +0
2025-06-11 2025-06-09 94.524 0 +0
2025-06-10 2025-06-06 93.970 0 +0
2025-06-09 2025-06-05 93.768 0 +0
2025-06-06 2025-06-04 93.869 0 +0
2025-06-05 2025-06-03 92.861 0 +0
2025-06-04 2025-06-02 93.214 0 +0
2025-06-03 2025-05-30 93.164 0 +0
2025-06-02 2025-05-29 92.962 0 +0
2025-05-30 2025-05-28 92.660 0 +0
2025-05-29 2025-05-27 93.113 0 +0
2025-05-28 2025-05-26 93.466 0 +0
2025-05-27 2025-05-23 93.869 0 +0
2025-05-26 2025-05-22 93.315 0 +0
2025-05-23 2025-05-21 93.265 0 +0
2025-05-22 2025-05-20 93.517 0 +0
2025-05-21 2025-05-19 92.206 0 +0
2025-05-20 2025-05-16 91.803 0 +0
2025-05-19 2025-05-15 91.300 0 +0
2025-05-16 2025-05-14 91.501 0 +0
2025-05-15 2025-05-13 90.342 0 +0
2025-05-14 2025-05-12 90.695 0 +0
2025-05-13 2025-05-09 88.176 0 +0
2025-05-12 2025-05-08 87.017 0 +0
2025-05-09 2025-05-07 89.325 0 +0
2025-05-08 2025-05-06 88.614 0 +0
2025-05-07 2025-05-02 87.648 0 +0
2025-05-06 2025-04-30 88.563 0 +0
2025-05-02 2025-04-29 89.834 0 +0
2025-04-30 2025-04-28 87.190 0 +0
2025-04-29 2025-04-25 86.783 0 +0
2025-04-28 2025-04-24 86.834 0 +0
2025-04-25 2025-04-23 87.343 0 +0
2025-04-24 2025-04-22 83.733 0 +0
2025-04-23 2025-04-17 82.157 0 +0
2025-04-22 2025-04-16 80.886 0 +0
2025-04-17 2025-04-15 80.123 0 +0
2025-04-16 2025-04-14 79.818 0 +0
2025-04-15 2025-04-11 76.768 0 +0
2025-04-14 2025-04-10 76.971 0 +0
2025-04-11 2025-04-09 72.904 0 +0
2025-04-10 2025-04-08 73.921 0 +0
2025-04-09 2025-04-07 74.633 0 +0
2025-04-08 2025-04-03 87.546 0 +0
2025-04-07 2025-04-02 89.478 0 +0
2025-04-03 2025-04-01 90.241 0 +0
2025-04-02 2025-03-31 89.630 0 +0
2025-04-01 2025-03-28 90.952 0 +0
2025-03-31 2025-03-27 90.901 0 +0
2025-03-28 2025-03-26 91.003 0 +0
2025-03-27 2025-03-25 89.681 0 +0
2025-03-26 2025-03-24 90.698 0 +0
2025-03-25 2025-03-21 90.088 0 +0
2025-03-24 2025-03-20 91.308 0 +0
2025-03-21 2025-03-19 91.257 0 +0
2025-03-20 2025-03-18 90.546 0 +0
2025-03-19 2025-03-17 89.122 0 +0
2025-03-18 2025-03-14 86.885 0 +0
2025-03-17 2025-03-13 87.088 0 +0
2025-03-14 2025-03-12 86.478 0 +0
2025-03-13 2025-03-11 86.631 0 +0
2025-03-12 2025-03-10 89.529 0 +0
2025-03-11 2025-03-07 89.427 0 +0
2025-03-10 2025-03-06 91.512 0 +0
2025-03-07 2025-03-05 96.370 0 +0
2025-03-06 2025-03-04 96.528 0 +0
2025-03-05 2025-03-03 95.689 0 +0
2025-03-04 2025-02-28 93.591 0 +0
2025-03-03 2025-02-27 93.749 0 +0
2025-02-28 2025-02-26 93.067 0 +0
2025-02-27 2025-02-25 91.337 0 +0
2025-02-26 2025-02-24 89.973 0 +0
2025-02-25 2025-02-21 90.917 0 +0
2025-02-24 2025-02-20 91.389 0 +0
2025-02-21 2025-02-19 92.700 0 +0
2025-02-20 2025-02-18 91.442 0 +0
2025-02-19 2025-02-17 89.659 0 +0
2025-02-18 2025-02-14 88.610 0 +0
2025-02-17 2025-02-13 88.977 0 +0
2025-02-14 2025-02-12 88.558 0 +0
2025-02-13 2025-02-11 87.876 0 +0
2025-02-12 2025-02-10 86.618 0 +0
2025-02-11 2025-02-07 85.779 0 +0
2025-02-10 2025-02-06 84.573 0 +0
2025-02-07 2025-02-05 84.101 0 +0
2025-02-06 2025-02-04 83.944 0 +0
2025-02-05 2025-02-03 83.787 0 +0
2025-02-04 2025-01-28 83.839 0 +0
2025-02-03 2025-01-24 83.787 0 +0
2025-01-27 2025-01-23 82.476 0 +0
2025-01-24 2025-01-22 83.105 0 +0
2025-01-23 2025-01-21 82.685 0 +0
2025-01-22 2025-01-20 82.161 0 +0
2025-01-21 2025-01-17 81.375 0 +0
2025-01-20 2025-01-16 81.112 0 +0
2025-01-17 2025-01-15 79.697 0 +0
2025-01-16 2025-01-14 79.644 0 +0
2025-01-15 2025-01-13 78.963 0 +0
2025-01-14 2025-01-10 80.221 0 +0
2025-01-13 2025-01-09 79.277 0 +0
2025-01-10 2025-01-08 79.644 0 +0
2025-01-09 2025-01-07 78.963 0 +0
2025-01-08 2025-01-06 79.225 0 +0
2025-01-07 2025-01-03 78.648 0 +0
2025-01-06 2025-01-02 79.382 0 +0
2025-01-03 2024-12-31 79.487 0 +0
2025-01-02 2024-12-27 78.910 0 +0
2024-12-30 2024-12-24 78.543 0 +0
2024-12-27 2024-12-20 77.704 0 +0
2024-12-23 2024-12-19 77.967 0 +0
2024-12-20 2024-12-18 78.648 0 +0
2024-12-19 2024-12-17 78.858 0 +0
2024-12-18 2024-12-16 78.648 0 +0
2024-12-17 2024-12-13 78.229 0 +0
2024-12-16 2024-12-12 78.543 0 +0
2024-12-13 2024-12-11 78.019 0 +0
2024-12-12 2024-12-10 77.809 0 +0
2024-12-11 2024-12-09 77.914 0 +0
2024-12-10 2024-12-06 78.176 0 +0
2024-12-09 2024-12-05 77.337 0 +0
2024-12-06 2024-12-04 77.180 0 +0
2024-12-05 2024-12-03 77.075 0 +0
2024-12-04 2024-12-02 76.079 0 +0
2024-12-03 2024-11-29 76.027 0 +0
2024-12-02 2024-11-28 75.607 0 +0
2024-11-29 2024-11-27 75.502 0 +0
2024-11-28 2024-11-26 75.030 0 +0
2024-11-27 2024-11-25 74.558 0 +0
2024-11-26 2024-11-22 74.716 0 +0
2024-11-25 2024-11-21 74.768 0 +0
2024-11-22 2024-11-20 75.030 0 +0
2024-11-21 2024-11-19 75.135 0 +0
2024-11-20 2024-11-18 73.982 0 +0
2024-11-19 2024-11-15 73.090 0 +0
2024-11-18 2024-11-14 72.514 0 +0
2024-11-15 2024-11-13 72.828 0 +0
2024-11-14 2024-11-12 72.828 0 +0
2024-11-13 2024-11-11 73.824 0 +0
2024-11-12 2024-11-08 74.873 0 +0
2024-11-11 2024-11-07 75.869 0 +0
2024-11-08 2024-11-06 76.693 0 +0
2024-11-07 2024-11-05 76.746 0 +0
2024-11-06 2024-11-04 76.269 0 +0
2024-11-05 2024-11-01 75.898 0 +0
2024-11-04 2024-10-31 76.428 0 +0
2024-11-01 2024-10-30 76.163 0 +0
2024-10-31 2024-10-29 75.898 0 +0
2024-10-30 2024-10-28 73.195 0 +0
2024-10-29 2024-10-25 72.983 0 +0
2024-10-28 2024-10-24 72.877 0 +0
2024-10-25 2024-10-23 72.930 0 +0
2024-10-24 2024-10-22 72.347 0 +0
2024-10-23 2024-10-21 72.612 0 +0
2024-10-22 2024-10-18 72.824 0 +0
2024-10-21 2024-10-17 72.029 0 +0
2024-10-18 2024-10-16 71.764 0 +0
2024-10-17 2024-10-15 71.658 0 +0
2024-10-16 2024-10-14 72.294 0 +0
2024-10-15 2024-10-10 72.241 0 +0
2024-10-14 2024-10-09 71.870 0 +0
2024-10-10 2024-10-08 72.559 0 +0
2024-10-09 2024-10-07 74.573 0 +0
2024-10-08 2024-10-04 74.202 0 +0
2024-10-07 2024-10-03 73.566 0 +0
2024-10-04 2024-10-02 74.043 0 +0
2024-10-03 2024-09-30 74.679 0 +0
2024-10-02 2024-09-27 74.838 0 +0
2024-09-30 2024-09-26 74.202 0 +0
2024-09-27 2024-09-25 74.096 0 +0
2024-09-26 2024-09-24 74.308 0 +0
2024-09-25 2024-09-23 73.089 0 +0
2024-09-24 2024-09-20 73.089 0 +0
2024-09-23 2024-09-19 72.665 0 +0
2024-09-20 2024-09-17 72.241 0 +0
2024-09-19 2024-09-16 71.287 0 +0
2024-09-17 2024-09-13 71.340 0 +0
2024-09-16 2024-09-12 70.969 0 +0
2024-09-13 2024-09-11 70.545 0 +0
2024-09-12 2024-09-10 71.552 0 +0
2024-09-11 2024-09-09 71.075 0 +0
2024-09-10 2024-09-05 71.552 0 +0
2024-09-09 2024-09-04 71.075 0 +0
2024-09-05 2024-09-03 72.029 0 +0
2024-09-04 2024-09-02 72.453 0 +0
2024-09-03 2024-08-30 72.718 0 +0
2024-09-02 2024-08-29 72.347 0 +0
2024-08-30 2024-08-28 72.188 0 +0
2024-08-29 2024-08-27 72.082 0 +0
2024-08-28 2024-08-26 71.393 0 +0
2024-08-27 2024-08-23 70.863 0 +0
2024-08-26 2024-08-22 70.810 0 -188,674
2024-08-15 2024-08-13 69.150 188,674 +2,267 0.00% 13,046,754
2024-07-22 2024-07-18 72.744 186,407 -211,947 0.00% 13,559,992
2024-06-24 2024-06-20 73.495 398,354 -91,339 0.00% 29,277,047
2024-06-21 2024-06-19 73.549 489,693 -18,641 0.00% 36,016,281
2024-06-20 2024-06-18 72.905 508,334 -82,019 0.00% 37,060,061
2024-06-19 2024-06-17 72.529 590,353 -37,282 0.00% 42,817,961
2024-06-18 2024-06-14 72.047 627,635 -9,320 0.00% 45,218,971
2024-06-17 2024-06-13 72.851 636,955 -9,320 0.00% 46,402,997
2024-06-14 2024-06-12 73.120 646,275 -9,321 0.00% 47,255,322
2024-06-13 2024-06-11 73.495 655,596 -37,281 0.00% 48,183,060
2024-06-12 2024-06-07 73.763 692,877 -9,320 0.00% 51,108,879
2024-06-11 2024-06-06 73.495 702,197 -18,641 0.00% 51,608,002
2024-06-06 2024-06-04 73.495 720,838 -1,058 0.00% 52,978,024
2024-06-05 2024-06-03 74.192 721,896 -27,961 0.00% 53,559,230
2024-05-30 2024-05-28 73.924 749,857 -3,987 0.00% 55,432,591
2024-05-29 2024-05-27 73.924 753,844 -18,641 0.00% 55,727,327
2024-05-28 2024-05-24 73.495 772,485 +3,987 0.00% 56,773,822
2024-05-27 2024-05-23 74.032 768,498 -9,320 0.00% 56,893,066
2024-05-20 2024-05-16 75.212 777,818 -1,864 0.00% 58,501,030
2024-05-17 2024-05-14 73.978 779,682 -7,207 0.00% 57,679,208
2024-05-09 2024-05-07 77.447 786,889 +27,070 0.00% 60,942,056
2024-05-06 2024-05-02 76.947 759,819 -8,999 0.00% 58,465,649
2024-05-03 2024-04-30 74.447 768,818 -1,530 0.00% 57,235,989
2024-05-02 2024-04-29 72.836 770,348 +10,529 0.00% 56,108,738
2024-04-30 2024-04-26 72.169 759,819 -692 0.00% 54,835,291
2024-04-29 2024-04-25 71.947 760,511 -360 0.00% 54,716,224
2024-04-19 2024-04-17 69.058 760,871 -164 0.00% 52,543,985
2024-04-18 2024-04-16 69.335 761,035 -27,604 0.00% 52,766,716
2024-04-11 2024-04-09 71.002 788,639 -3,618 0.00% 55,995,091
2024-03-22 2024-03-20 66.224 792,257 -1,487 0.00% 52,466,633
2024-03-15 2024-03-13 65.891 793,744 -496,814 0.00% 52,300,519
2024-03-14 2024-03-12 65.280 1,290,558 -2,528 0.01% 84,247,349
2024-03-12 2024-03-08 65.335 1,293,086 -720 0.01% 84,484,217
2024-03-07 2024-03-05 69.512 1,293,806 +51,889 0.01% 89,935,118
2024-02-21 2024-02-19 72.232 1,241,917 -23,552 0.01% 89,706,579
2024-02-15 2024-02-09 71.017 1,265,469 -22,409 0.01% 89,869,684
2024-02-14 2024-02-07 71.943 1,287,878 -51,654 0.01% 92,653,748
2024-02-05 2024-02-01 70.496 1,339,532 -44,922 0.01% 94,431,638
2024-01-23 2024-01-19 67.891 1,384,454 -1,728 0.01% 93,992,604
2024-01-22 2024-01-18 67.776 1,386,182 -691 0.01% 93,949,460
2024-01-19 2024-01-17 67.081 1,386,873 -345 0.01% 93,033,052
2024-01-17 2024-01-15 70.554 1,387,218 -692 0.01% 97,873,600
2024-01-11 2024-01-09 73.448 1,387,910 -34,555 0.01% 101,938,929
2024-01-10 2024-01-08 72.522 1,422,465 -1,908 0.01% 103,159,636
2024-01-09 2024-01-05 72.174 1,424,373 -8,678 0.01% 102,803,364
2024-01-05 2024-01-03 72.580 1,433,051 -8,638 0.01% 104,010,294
2024-01-04 2024-01-02 72.869 1,441,689 -17,278 0.01% 105,054,450
2024-01-03 2023-12-29 72.927 1,458,967 -8,639 0.01% 106,397,924
2024-01-02 2023-12-28 73.101 1,467,606 +8,639 0.01% 107,282,768
2023-12-29 2023-12-27 72.406 1,458,967 -2,847 0.01% 105,637,939
2023-12-28 2023-12-22 71.538 1,461,814 -37,063 0.01% 104,574,965
2023-12-27 2023-12-21 70.901 1,498,877 +3,567 0.01% 106,272,091
2023-12-22 2023-12-20 70.843 1,495,310 -45,612 0.01% 105,932,640
2023-12-20 2023-12-18 69.859 1,540,922 +17,277 0.01% 107,647,777
2023-12-19 2023-12-15 71.017 1,523,645 -26,941 0.01% 108,204,543
2023-12-15 2023-12-13 70.091 1,550,586 -2,073 0.01% 108,681,880
2023-12-14 2023-12-12 70.207 1,552,659 -51,833 0.01% 109,006,909
2023-12-13 2023-12-11 69.801 1,604,492 -34,555 0.01% 111,995,869
2023-12-12 2023-12-08 69.454 1,639,047 -43,885 0.01% 113,838,665
2023-12-06 2023-12-04 69.107 1,682,932 -17,278 0.01% 116,302,228
2023-12-04 2023-11-30 68.528 1,700,210 -1,753 0.01% 116,512,201
2023-11-30 2023-11-28 69.049 1,701,963 -17,278 0.01% 117,518,895
2023-11-29 2023-11-27 69.281 1,719,241 -40,500 0.01% 119,109,952
2023-11-23 2023-11-21 69.396 1,759,741 -11,617 0.01% 122,119,516
2023-11-21 2023-11-17 68.354 1,771,358 -20,387 0.01% 121,080,270
2023-11-17 2023-11-15 69.338 1,791,745 -29,372 0.01% 124,236,772
2023-11-16 2023-11-14 67.544 1,821,117 -1,037 0.01% 123,005,872
2023-11-13 2023-11-09 66.560 1,822,154 -4,176 0.01% 121,283,036
2023-11-10 2023-11-08 68.402 1,826,330 -17,277 0.01% 124,924,241
2023-11-09 2023-11-07 68.812 1,843,607 +24,674 0.01% 126,863,087
2023-11-07 2023-11-03 68.284 1,818,933 +2,728 0.01% 124,204,863
2023-11-02 2023-10-31 65.879 1,816,205 +25,228 0.01% 119,650,230
2023-10-17 2023-10-13 73.330 1,790,977 +1,023 0.01% 131,331,510
2023-10-16 2023-10-12 74.151 1,789,954 -8,523 0.01% 132,726,567
2023-10-10 2023-10-06 72.802 1,798,477 -16,706 0.01% 130,931,935
2023-10-04 2023-09-29 72.391 1,815,183 -11,221 0.01% 131,402,761
2023-10-03 2023-09-28 71.100 1,826,404 -380 0.01% 129,857,903
2023-09-28 2023-09-26 70.866 1,826,784 -340 0.01% 129,456,258
2023-09-27 2023-09-25 71.628 1,827,124 -8,190 0.01% 130,873,767
2023-09-25 2023-09-21 71.335 1,835,314 -8,524 0.01% 130,922,072
2023-09-22 2023-09-20 71.687 1,843,838 -17,046 0.01% 132,179,128
2023-09-19 2023-09-15 71.394 1,860,884 -51,139 0.01% 132,855,273
2023-09-11 2023-09-06 67.756 1,912,023 +3,409 0.01% 129,551,967
2023-09-06 2023-09-04 68.930 1,908,614 -1,833 0.01% 131,560,310
2023-08-31 2023-08-29 68.636 1,910,447 -682 0.01% 131,126,289
2023-08-29 2023-08-25 68.519 1,911,129 -341 0.01% 130,948,872
2023-08-21 2023-08-17 69.575 1,911,470 +341 0.01% 132,990,645
2023-08-11 2023-08-09 75.844 1,911,129 -40,911 0.01% 144,947,235
2023-08-10 2023-08-08 76.022 1,952,040 +66,037 0.01% 148,397,887
2023-08-07 2023-08-03 74.715 1,886,003 -42,093 0.01% 140,913,323
2023-08-04 2023-08-02 76.260 1,928,096 +42,430 0.01% 147,035,673
2023-08-03 2023-08-01 78.754 1,885,666 -2,694 0.01% 148,503,719
2023-07-31 2023-07-27 77.150 1,888,360 -62,575 0.01% 145,687,731
2023-07-28 2023-07-26 76.794 1,950,935 +62,575 0.01% 149,820,196
2023-07-25 2023-07-21 76.378 1,888,360 -13,133 0.01% 144,229,732
2023-07-21 2023-07-19 75.131 1,901,493 +337 0.01% 142,861,200
2023-07-19 2023-07-14 74.597 1,901,156 -674 0.01% 141,819,657
2023-06-21 2023-06-19 72.934 1,901,830 -8,418 0.01% 138,707,229
2023-06-20 2023-06-16 72.458 1,910,248 -10,103 0.01% 138,413,554
2023-06-16 2023-06-14 71.330 1,920,351 -10,439 0.01% 136,978,580
2023-06-15 2023-06-13 71.152 1,930,790 -8,418 0.01% 137,379,172
2023-06-12 2023-06-08 71.211 1,939,208 -25,256 0.01% 138,093,302
2023-06-09 2023-06-07 70.855 1,964,464 -25,256 0.01% 139,191,769
2023-06-07 2023-06-05 70.261 1,989,720 -8,419 0.01% 139,799,541
2023-06-06 2023-06-02 69.132 1,998,139 +14 0.01% 138,136,266
2023-05-24 2023-05-22 70.974 1,998,125 -4,041 0.01% 141,814,159
2023-05-12 2023-05-10 71.441 2,002,166 +5,051 0.01% 143,037,258
2023-05-11 2023-05-09 71.381 1,997,115 +26,355 0.01% 142,556,209
2023-03-22 2023-03-20 60.728 1,970,760 +665 0.01% 119,680,468
2023-03-16 2023-03-14 64.580 1,970,095 +1,661 0.01% 127,228,752
2023-03-14 2023-03-10 67.890 1,968,434 +9,305 0.01% 133,637,497
2023-03-08 2023-03-06 69.997 1,959,129 +8,307 0.01% 137,132,730
2023-03-02 2023-02-28 73.585 1,950,822 +50,366 0.01% 143,550,904
2023-03-01 2023-02-27 73.275 1,900,456 +8,058 0.01% 139,255,166
2023-02-28 2023-02-24 73.895 1,892,398 -378 0.01% 139,838,849
2023-02-24 2023-02-22 75.260 1,892,776 -58,023 0.01% 142,450,382
2023-02-22 2023-02-20 72.902 1,950,799 -8,059 0.01% 142,217,811
2023-02-15 2023-02-13 71.661 1,958,858 +8,059 0.01% 140,374,601
2023-02-14 2023-02-10 71.972 1,950,799 -8,059 0.01% 140,402,264
2023-02-03 2023-02-01 70.793 1,958,858 +8,059 0.01% 138,673,091
2023-01-31 2023-01-27 71.910 1,950,799 -1,612 0.01% 140,281,228
2023-01-18 2023-01-16 70.296 1,952,411 -645 0.01% 137,247,598
2023-01-17 2023-01-13 68.869 1,953,056 -1,611 0.01% 134,505,881
2023-01-09 2023-01-05 63.596 1,954,667 -3,224 0.01% 124,308,333
2022-12-28 2022-12-22 59.811 1,957,891 -8,059 0.01% 117,103,302
2022-12-15 2022-12-13 59.190 1,965,950 +8,059 0.01% 116,365,554
2022-11-09 2022-11-07 53.358 1,957,891 -8,703 0.01% 104,469,751
2022-11-07 2022-11-03 50.008 1,966,594 +8,058 0.01% 98,345,241
2022-10-20 2022-10-18 52.366 1,958,536 -8,058 0.01% 102,559,903
2022-10-12 2022-10-10 50.070 1,966,594 +644 0.01% 98,467,257
2022-09-30 2022-09-28 49.636 1,965,950 +9,671 0.01% 97,581,177
2022-09-28 2022-09-26 52.428 1,956,279 +1,612 0.01% 102,563,091
2022-09-26 2022-09-22 56.709 1,954,667 +1,611 0.01% 110,846,650
2022-09-19 2022-09-15 58.818 1,953,056 +1,612 0.01% 114,875,293
2022-09-15 2022-09-13 60.618 1,951,444 -645 0.01% 118,291,695
2022-09-09 2022-09-07 59.315 1,952,089 +8,059 0.01% 115,787,347
2022-08-18 2022-08-16 65.227 1,944,030 +26,431 0.01% 126,803,263
2022-08-03 2022-08-01 65.227 1,917,599 -1,590 0.01% 125,079,248
2022-07-19 2022-07-15 60.006 1,919,189 +1,590 0.01% 115,163,494
2022-07-15 2022-07-13 61.768 1,917,599 +4,769 0.01% 118,445,344
2022-07-06 2022-07-04 64.472 1,912,830 -318 0.01% 123,324,383
2022-06-15 2022-06-13 61.264 1,913,148 +318 0.01% 117,207,725
2022-06-09 2022-06-07 65.101 1,912,830 -7,631 0.01% 124,527,548
2022-05-30 2022-05-26 64.409 1,920,461 +1,590 0.01% 123,695,574
2022-05-27 2022-05-25 64.095 1,918,871 -9,539 0.01% 122,989,681
2022-05-26 2022-05-24 62.145 1,928,410 -10,175 0.01% 119,840,891
2022-05-19 2022-05-17 61.139 1,938,585 +636 0.01% 118,522,233
2022-05-17 2022-05-13 60.069 1,937,949 +954 0.01% 116,411,109
2022-05-16 2022-05-12 58.811 1,936,995 +1,590 0.01% 113,917,074
2022-05-04 2022-04-29 61.076 1,935,405 +318 0.01% 118,206,076
2022-04-29 2022-04-27 60.510 1,935,087 +7,949 0.01% 117,091,206
2022-04-28 2022-04-26 62.271 1,927,138 +1,590 0.01% 120,004,276
2022-04-25 2022-04-21 69.190 1,925,548 -1,908 0.01% 133,228,073
2022-04-11 2022-04-07 67.240 1,927,456 -19,763 0.01% 129,601,757
2022-03-24 2022-03-22 65.856 1,947,219 -1,589 0.01% 128,236,068
2022-03-21 2022-03-17 64.409 1,948,808 -7,632 0.01% 125,521,385
2022-03-10 2022-03-08 64.056 1,956,440 +112,162 0.01% 125,321,766
2022-03-09 2022-03-07 63.856 1,844,278 +1,798 0.01% 117,767,936
2022-03-07 2022-03-03 71.129 1,842,480 +1,499 0.01% 131,053,531
2022-03-04 2022-03-02 68.326 1,840,981 +1,499 0.01% 125,787,650
2022-03-01 2022-02-25 73.064 1,839,482 +1,498 0.01% 134,399,732
2022-02-24 2022-02-22 75.333 1,837,984 +8,093 0.01% 138,460,026
2022-02-16 2022-02-14 78.736 1,829,891 -599 0.01% 144,077,435
2022-02-08 2022-02-04 77.268 1,830,490 -8,992 0.01% 141,437,529
2022-01-28 2022-01-26 71.930 1,839,482 -1,499 0.01% 132,313,161
2022-01-25 2022-01-21 71.062 1,840,981 +7,493 0.01% 130,824,069
2022-01-17 2022-01-13 71.596 1,833,488 -6,594 0.01% 131,270,317
2022-01-14 2022-01-12 70.395 1,840,082 -6,594 0.01% 129,532,389
2022-01-04 2021-12-31 62.588 1,846,676 -7,493 0.01% 115,579,892
2021-12-21 2021-12-17 61.921 1,854,169 -1,499 0.01% 114,811,670
2021-12-02 2021-11-30 57.317 1,855,668 +1,499 0.01% 106,360,944
2021-11-15 2021-11-11 60.653 1,854,169 -600 0.01% 112,461,000
2021-11-10 2021-11-08 60.987 1,854,769 -300 0.01% 113,116,189
2021-11-09 2021-11-05 60.653 1,855,069 +7,494 0.01% 112,515,587
2021-10-29 2021-10-27 63.856 1,847,575 -1,499 0.01% 117,978,469
2021-10-28 2021-10-26 63.389 1,849,074 -300 0.01% 117,210,532
2021-10-20 2021-10-18 61.654 1,849,374 +300 0.01% 114,021,161
2021-10-19 2021-10-15 61.454 1,849,074 -1,798 0.01% 113,632,526
2021-10-18 2021-10-12 59.986 1,850,872 -7,494 0.01% 111,026,032
2021-10-15 2021-10-11 60.053 1,858,366 -599 0.01% 111,599,565
2021-10-12 2021-10-08 58.518 1,858,965 -2,098 0.01% 108,782,628
2021-10-11 2021-10-07 57.717 1,861,063 -1,499 0.01% 107,415,245
2021-10-08 2021-10-06 56.650 1,862,562 +1,499 0.01% 105,513,291
2021-09-21 2021-09-17 53.714 1,861,063 +1,498 0.01% 99,964,476
2021-09-20 2021-09-16 53.380 1,859,565 -599 0.01% 99,263,616
2021-09-10 2021-09-08 53.981 1,860,164 +899 0.01% 100,412,666
2021-08-31 2021-08-27 56.049 1,859,265 -599 0.01% 104,209,982
2021-08-27 2021-08-25 56.049 1,859,864 +1,498 0.01% 104,243,555
2021-08-26 2021-08-24 55.715 1,858,366 +600 0.01% 103,539,596
2021-08-20 2021-08-18 58.654 1,857,766 +299 0.01% 108,965,367
2021-08-19 2021-08-17 59.262 1,857,467 +23,921 0.01% 110,077,473
2021-08-06 2021-08-04 58.316 1,833,546 -7,399 0.01% 106,925,270
2021-08-04 2021-08-02 58.722 1,840,945 -7,400 0.01% 108,103,148
2021-08-02 2021-07-29 57.978 1,848,345 +296 0.01% 107,163,793
2021-07-30 2021-07-28 57.776 1,848,049 +7,400 0.01% 106,771,993
2021-07-29 2021-07-27 58.249 1,840,649 -10,951 0.01% 107,215,110
2021-07-28 2021-07-26 57.235 1,851,600 -1,480 0.01% 105,976,198
2021-07-26 2021-07-22 58.519 1,853,080 +7,399 0.01% 108,440,076
2021-07-21 2021-07-19 57.776 1,845,681 +2,072 0.01% 106,635,180
2021-07-20 2021-07-16 59.127 1,843,609 +888 0.01% 109,007,059
2021-07-12 2021-07-08 59.397 1,842,721 +2,960 0.01% 109,452,632
2021-07-07 2021-07-05 61.019 1,839,761 +2,959 0.01% 112,260,484
2021-07-06 2021-07-02 60.614 1,836,802 +2,960 0.01% 111,335,211
2021-07-02 2021-06-29 61.154 1,833,842 +1,480 0.01% 112,147,151
2021-06-29 2021-06-25 62.303 1,832,362 -592 0.01% 114,161,574
2021-06-24 2021-06-22 61.830 1,832,954 +4,440 0.01% 113,331,441
2021-06-23 2021-06-21 61.560 1,828,514 +7,399 0.01% 112,562,678
2021-06-18 2021-06-16 65.006 1,821,115 -296 0.01% 118,383,232
2021-06-08 2021-06-04 65.614 1,821,411 -296 0.01% 119,510,190
2021-06-03 2021-06-01 67.236 1,821,707 +7,399 0.01% 122,483,999
2021-05-25 2021-05-21 65.614 1,814,308 +4,440 0.01% 119,044,133
2021-05-10 2021-05-06 66.425 1,809,868 -5,369 0.01% 120,220,400
2021-05-06 2021-05-04 65.073 1,815,237 -592 0.01% 118,123,790
2021-05-04 2021-04-30 66.020 1,815,829 -2,664 0.01% 119,880,146
2021-04-30 2021-04-28 64.127 1,818,493 -888 0.01% 116,615,317
2021-04-20 2021-04-16 61.087 1,819,381 +296 0.01% 111,139,858
2021-04-16 2021-04-14 62.371 1,819,085 +888 0.01% 113,457,300
2021-04-15 2021-04-13 62.168 1,818,197 +296 0.01% 113,033,328
2021-04-13 2021-04-09 62.911 1,817,901 +913 0.01% 114,366,192
2021-03-25 2021-03-23 61.289 1,816,988 +1,480 0.01% 111,362,019
2021-03-12 2021-03-10 66.147 1,815,508 +838 0.01% 120,090,835
2021-03-11 2021-03-09 67.533 1,814,670 +42,844 0.01% 122,549,234
2021-03-10 2021-03-08 66.147 1,771,826 -867 0.01% 117,201,392
2021-03-04 2021-03-02 62.407 1,772,693 +1,444 0.01% 110,628,404
2021-03-03 2021-03-01 63.862 1,771,249 +866 0.01% 113,114,653
2021-02-26 2021-02-24 63.862 1,770,383 -4,908 0.01% 113,059,349
2021-02-25 2021-02-23 64.693 1,775,291 +3,176 0.01% 114,848,349
2021-02-19 2021-02-17 63.792 1,772,115 -2,888 0.01% 113,047,213
2021-02-18 2021-02-16 63.377 1,775,003 -2,021 0.01% 112,493,781
2021-02-09 2021-02-05 57.766 1,777,024 -7,219 0.01% 102,652,060
2021-02-05 2021-02-03 57.281 1,784,243 -288 0.01% 102,203,987
2021-02-04 2021-02-02 56.727 1,784,531 +7,218 0.01% 101,231,652
2021-01-25 2021-01-21 61.437 1,777,313 +578 0.01% 109,193,268
2021-01-21 2021-01-19 60.675 1,776,735 -7,219 0.01% 107,804,053
2021-01-12 2021-01-08 60.121 1,783,954 -7,219 0.01% 107,253,557
2021-01-11 2021-01-07 60.121 1,791,173 -577 0.01% 107,687,572
2021-01-05 2020-12-31 56.450 1,791,750 -7,413 0.01% 101,144,751
2020-12-17 2020-12-15 56.797 1,799,163 +14,437 0.01% 102,186,304
2020-12-15 2020-12-11 57.697 1,784,726 -5,775 0.01% 102,973,359
2020-12-11 2020-12-09 57.836 1,790,501 +195 0.01% 103,554,594
2020-12-10 2020-12-08 57.281 1,790,306 +7,796 0.01% 102,551,284
2020-12-07 2020-12-03 60.121 1,782,510 -578 0.01% 107,166,742
2020-12-04 2020-12-02 58.875 1,783,088 +2,888 0.01% 104,978,419
2020-11-30 2020-11-26 58.182 1,780,200 +289 0.01% 103,575,350
2020-11-27 2020-11-25 58.667 1,779,911 -14,181 0.01% 104,421,523
2020-11-26 2020-11-24 55.065 1,794,092 -3,754 0.01% 98,791,633
2020-11-23 2020-11-19 54.165 1,797,846 +4,332 0.01% 97,379,506
2020-11-16 2020-11-12 53.126 1,793,514 -867 0.01% 95,281,473
2020-11-13 2020-11-11 54.372 1,794,381 -1,732 0.01% 97,564,685
2020-11-12 2020-11-10 52.225 1,796,113 -1,444 0.01% 93,802,266
2020-11-06 2020-11-04 46.823 1,797,557 -2,887 0.01% 84,166,195
2020-11-05 2020-11-03 46.823 1,800,444 -1,733 0.01% 84,301,372
2020-11-03 2020-10-30 44.468 1,802,177 +289 0.01% 80,138,424
2020-10-29 2020-10-27 46.823 1,801,888 -1,444 0.01% 84,368,983
2020-10-28 2020-10-23 44.675 1,803,332 +289 0.01% 80,564,503
2020-10-15 2020-10-12 43.567 1,803,043 -578 0.01% 78,553,413
2020-10-05 2020-09-29 41.558 1,803,621 +578 0.01% 74,955,734
2020-09-30 2020-09-28 42.667 1,803,043 +289 0.01% 76,929,892
2020-09-25 2020-09-23 39.827 1,802,754 +1,732 0.01% 71,798,048
2020-09-24 2020-09-22 39.758 1,801,022 +289 0.01% 71,604,322
2020-09-23 2020-09-21 40.589 1,800,733 -13,571 0.01% 73,089,546
2020-09-21 2020-09-17 42.805 1,814,304 +1,443 0.01% 77,661,694
2020-09-08 2020-09-04 45.853 1,812,861 +7,219 0.01% 83,124,840
2020-09-07 2020-09-03 46.338 1,805,642 +289 0.01% 83,669,292
2020-09-04 2020-09-02 45.922 1,805,353 +3,465 0.01% 82,905,623
2020-09-02 2020-08-31 46.823 1,801,888 -578 0.01% 84,368,983
2020-09-01 2020-08-28 47.100 1,802,466 -3,176 0.01% 84,895,432
2020-08-31 2020-08-27 46.130 1,805,642 -7,219 0.01% 83,294,093
2020-08-20 2020-08-18 47.446 1,812,861 -4,331 0.01% 86,012,863
2020-08-14 2020-08-12 49.524 1,817,192 +3,465 0.01% 89,994,338
2020-08-13 2020-08-11 47.238 1,813,727 -3,465 0.01% 85,677,073
2020-08-12 2020-08-10 45.853 1,817,192 -7,219 0.01% 83,323,429
2020-08-11 2020-08-07 45.437 1,824,411 +3,754 0.01% 82,896,243
2020-08-07 2020-08-05 47.030 1,820,657 +3,465 0.01% 85,626,114
2020-08-06 2020-08-04 46.615 1,817,192 +3,465 0.01% 84,707,957
2020-08-05 2020-08-03 46.268 1,813,727 +9,529 0.01% 83,918,306
2020-08-04 2020-07-31 48.416 1,804,198 +2,310 0.01% 87,351,366
2020-08-03 2020-07-30 49.385 1,801,888 -7,219 0.01% 88,986,812
2020-07-30 2020-07-28 48.208 1,809,107 +7,219 0.01% 87,213,119
2020-07-29 2020-07-27 48.970 1,801,888 +1,444 0.01% 88,237,975
2020-07-10 2020-07-08 51.255 1,800,444 +1,443 0.01% 92,282,567
2020-07-02 2020-06-29 49.939 1,799,001 +1,444 0.01% 89,841,087
2020-06-11 2020-06-09 55.896 1,797,557 -289 0.01% 100,476,508
2020-06-10 2020-06-08 56.797 1,797,846 +289 0.01% 102,111,503
2020-05-26 2020-05-22 49.662 1,797,557 +1,444 0.01% 89,270,949
2020-05-22 2020-05-20 53.264 1,796,113 -1,444 0.01% 95,668,359
2020-05-18 2020-05-14 52.918 1,797,557 +2,021 0.01% 95,122,741
2020-05-15 2020-05-13 53.887 1,795,536 -2,021 0.01% 96,756,921
2020-04-24 2020-04-22 53.818 1,797,557 +578 0.01% 96,741,322
2020-04-21 2020-04-17 54.719 1,796,979 -578 0.01% 98,328,275
2020-04-15 2020-04-09 56.797 1,797,557 -2,869 0.01% 102,095,088
2020-04-09 2020-04-07 55.619 1,800,426 +289 0.01% 100,138,054
2020-04-07 2020-04-03 52.502 1,800,137 +5,878 0.01% 94,511,159
2020-04-06 2020-04-02 53.887 1,794,259 +1,444 0.01% 96,688,107
2020-04-03 2020-04-01 55.342 1,792,815 +8,584 0.01% 99,218,026
2020-04-02 2020-03-31 61.160 1,784,231 -1,186 0.01% 109,123,958
2020-03-25 2020-03-23 61.229 1,785,417 +1,444 0.01% 109,320,160
2020-03-24 2020-03-20 65.108 1,783,973 -1,733 0.01% 116,151,402
2020-03-17 2020-03-13 63.307 1,785,706 +7,508 0.01% 113,048,416
2020-03-16 2020-03-12 64.623 1,778,198 +1,732 0.01% 114,913,245
2020-03-12 2020-03-10 67.740 1,776,466 +10,684 0.01% 120,338,358
2020-03-11 2020-03-09 67.533 1,765,782 +2,021 0.01% 119,247,705
2020-03-10 2020-03-06 70.165 1,763,761 +289 0.01% 123,753,505
2020-03-09 2020-03-05 71.758 1,763,472 +1,444 0.01% 126,542,570
2020-03-06 2020-03-04 71.134 1,762,028 +1,443 0.01% 125,340,544
2020-03-05 2020-03-03 72.797 1,760,585 +2,310 0.01% 128,164,586
2020-03-03 2020-02-28 73.628 1,758,275 +5,775 0.01% 129,457,851
2020-03-02 2020-02-27 75.359 1,752,500 +578 0.01% 132,067,285
2020-02-28 2020-02-26 77.022 1,751,922 +4,331 0.01% 134,936,015
2020-02-26 2020-02-24 78.268 1,747,591 +1,444 0.01% 136,781,250
2020-02-21 2020-02-19 78.961 1,746,147 +1,444 0.01% 137,877,684
2020-02-19 2020-02-17 82.286 1,744,703 +7,218 0.01% 143,564,240
2020-02-17 2020-02-13 82.355 1,737,485 -1,443 0.01% 143,090,646
2020-02-14 2020-02-12 82.217 1,738,928 -1,444 0.01% 142,968,594
2020-02-03 2020-01-30 78.546 1,740,372 +1,444 0.01% 136,698,412
2020-01-31 2020-01-29 79.723 1,738,928 +1,443 0.01% 138,632,563
2020-01-30 2020-01-24 81.385 1,737,485 -7,836 0.01% 141,405,811
2020-01-13 2020-01-09 82.909 1,745,321 +577 0.01% 144,703,085
2020-01-10 2020-01-08 82.147 1,744,744 +2,888 0.01% 143,325,917
2020-01-08 2020-01-06 83.117 1,741,856 +1,443 0.01% 144,777,750
2020-01-07 2020-01-03 83.671 1,740,413 +578 0.01% 145,622,197
2020-01-03 2019-12-31 84.294 1,739,835 -2,888 0.01% 146,658,409
2019-12-23 2019-12-19 84.225 1,742,723 -577 0.01% 146,781,143
2019-12-19 2019-12-17 84.087 1,743,300 -289 0.01% 146,588,244
2019-12-18 2019-12-16 83.117 1,743,589 +289 0.01% 144,921,791
2019-12-17 2019-12-13 83.602 1,743,300 -7,508 0.01% 145,743,007
2019-12-16 2019-12-12 81.178 1,750,808 +289 0.01% 142,126,304
2019-12-11 2019-12-09 79.931 1,750,519 +2,888 0.01% 139,920,376
2019-12-09 2019-12-05 79.238 1,747,631 +10,683 0.01% 138,479,055
2019-12-06 2019-12-04 78.961 1,736,948 -577 0.01% 137,151,321
2019-12-04 2019-12-02 80.900 1,737,525 -578 0.01% 140,566,630
2019-11-20 2019-11-18 80.623 1,738,103 +288,164 0.01% 140,131,837
2019-11-18 2019-11-14 80.208 1,449,939 +578 0.01% 116,296,493
2019-11-15 2019-11-13 80.693 1,449,361 +2,887 0.01% 116,952,854
2019-11-12 2019-11-08 83.186 1,446,474 -7,071 0.01% 120,326,689
2019-10-30 2019-10-28 83.463 1,453,545 +578 0.01% 121,317,613
2019-10-23 2019-10-21 84.710 1,452,967 -1,444 0.01% 123,080,864
2019-10-21 2019-10-17 84.364 1,454,411 -2,310 0.01% 122,699,492
2019-10-16 2019-10-14 83.048 1,456,721 -7,219 0.01% 120,977,301
2019-10-11 2019-10-09 81.585 1,463,940 +1,155 0.01% 119,435,274
2019-10-10 2019-10-08 82.076 1,462,785 +20,006 0.01% 120,059,966
2019-10-08 2019-10-03 82.638 1,442,779 -7,220 0.01% 119,228,335
2019-10-03 2019-09-30 84.815 1,449,999 -285 0.01% 122,980,950
2019-09-26 2019-09-24 84.183 1,450,284 +18,483 0.01% 122,088,693
2019-09-23 2019-09-19 83.832 1,431,801 +7,122 0.01% 120,030,107
2019-09-18 2019-09-16 85.095 1,424,679 -570 0.01% 121,233,557
2019-09-13 2019-09-11 85.306 1,425,249 -2,564 0.01% 121,582,265
2019-09-11 2019-09-09 81.725 1,427,813 +855 0.01% 116,688,355
2019-09-04 2019-09-02 78.706 1,426,958 -285 0.01% 112,310,409
2019-09-02 2019-08-29 78.847 1,427,243 -1,424 0.01% 112,533,256
2019-08-22 2019-08-20 80.602 1,428,667 -6,664 0.01% 115,153,225
2019-08-20 2019-08-16 79.338 1,435,331 +284 0.01% 113,876,396
2019-08-19 2019-08-15 79.759 1,435,047 +1,710 0.01% 114,458,398
2019-08-15 2019-08-13 82.130 1,433,337 +20,725 0.01% 117,720,239
2019-08-14 2019-08-12 84.052 1,412,612 +1,124 0.01% 118,732,552
2019-08-09 2019-08-07 85.689 1,411,488 +281 0.01% 120,948,557
2019-08-08 2019-08-06 85.831 1,411,207 -1,405 0.01% 121,125,350
2019-08-07 2019-08-05 86.827 1,412,612 -281 0.01% 122,653,441
2019-08-06 2019-08-02 88.464 1,412,893 +1,686 0.01% 124,990,619
2019-08-02 2019-07-31 90.172 1,411,207 -281 0.01% 127,251,922
2019-08-01 2019-07-30 90.813 1,411,488 +2,810 0.01% 128,181,361
2019-07-24 2019-07-22 91.738 1,408,678 +1,405 0.01% 129,229,500
2019-07-22 2019-07-18 92.165 1,407,273 +3,654 0.01% 129,701,542
2019-07-09 2019-07-05 93.162 1,403,619 +281 0.01% 130,763,308
2019-07-05 2019-07-03 93.233 1,403,338 +6,002 0.01% 130,837,006
2019-06-26 2019-06-24 91.596 1,397,336 +281 0.01% 127,990,109
2019-06-17 2019-06-13 91.525 1,397,055 +4,215 0.01% 127,864,943
2019-06-05 2019-06-03 90.101 1,392,840 +8,992 0.01% 125,496,598
2019-06-04 2019-05-31 91.169 1,383,848 +1,124 0.01% 126,163,734
2019-06-03 2019-05-30 91.809 1,382,724 +2,811 0.01% 126,946,937
2019-05-17 2019-05-15 96.066 1,379,913 +7,025 0.01% 132,562,777
2019-05-16 2019-05-14 95.490 1,372,888 +16,636 0.01% 131,096,981
2019-05-15 2019-05-10 96.354 1,356,252 -16,663 0.01% 130,680,432
2019-05-14 2019-05-09 95.706 1,372,915 +5,277 0.01% 131,396,164
2019-05-07 2019-05-03 100.387 1,367,638 -1,944 0.01% 137,292,872
2019-05-02 2019-04-29 97.146 1,369,582 -7,121 0.01% 133,049,745
2019-04-30 2019-04-26 96.498 1,376,703 +43,530 0.01% 132,849,252
2019-04-23 2019-04-17 97.722 1,333,173 +1,389 0.01% 130,280,799
2019-04-08 2019-04-03 95.634 1,331,784 +27,653 0.01% 127,363,776
2019-04-03 2019-04-01 93.258 1,304,131 +2,778 0.01% 121,620,013
2019-04-02 2019-03-29 92.033 1,301,353 -2,778 0.01% 119,767,788
2019-03-27 2019-03-25 91.745 1,304,131 +26,384 0.01% 119,647,796
2019-03-20 2019-03-18 93.762 1,277,747 -615 0.01% 119,803,612
2019-03-19 2019-03-15 93.402 1,278,362 +615 0.01% 119,400,978
2019-03-18 2019-03-14 93.113 1,277,747 -1,666 0.01% 118,975,476
2019-03-14 2019-03-12 93.402 1,279,413 +1,666 0.01% 119,499,143
2019-03-12 2019-03-08 92.537 1,277,747 +6,943 0.01% 118,239,356
2019-03-04 2019-02-28 92.393 1,270,804 +6,943 0.01% 117,413,839
2019-02-25 2019-02-21 93.474 1,263,861 -6,665 0.01% 118,137,578
2019-02-22 2019-02-20 97.564 1,270,526 +3,333 0.01% 123,957,680
2019-02-21 2019-02-19 97.712 1,267,193 +32,428 0.01% 123,819,679
2019-02-15 2019-02-13 99.115 1,234,765 -656 0.01% 122,383,788
2019-02-11 2019-02-04 97.416 1,235,421 +656 0.01% 120,350,207
2019-01-31 2019-01-29 97.416 1,234,765 -270 0.01% 120,286,302
2019-01-11 2019-01-09 96.752 1,235,035 -8,124 0.01% 119,491,669
2019-01-09 2019-01-07 95.865 1,243,159 -1,354 0.01% 119,175,899
2019-01-08 2019-01-04 95.053 1,244,513 +1,354 0.01% 118,294,635
2019-01-07 2019-01-03 93.428 1,243,159 +1,354 0.01% 116,146,003
2018-12-20 2018-12-18 94.241 1,241,805 -271 0.01% 117,028,367
2018-12-18 2018-12-14 94.684 1,242,076 +271 0.01% 117,604,316
2018-12-11 2018-12-07 94.093 1,241,805 +8,394 0.01% 116,844,937
2018-12-10 2018-12-06 95.939 1,233,411 +813 0.01% 118,332,498
2018-11-26 2018-11-22 97.416 1,232,598 -271 0.01% 120,075,200
2018-11-22 2018-11-20 96.161 1,232,869 -542 0.01% 118,553,665
2018-11-21 2018-11-19 97.564 1,233,411 +12,018 0.01% 120,336,590
2018-11-16 2018-11-14 96.382 1,221,393 -256 0.01% 117,720,746
2018-11-15 2018-11-13 95.644 1,221,649 +256 0.01% 116,843,156
2018-11-09 2018-11-07 97.416 1,221,393 +270 0.01% 118,983,650
2018-11-06 2018-11-02 98.081 1,221,123 -2,166 0.01% 119,769,036
2018-11-05 2018-11-01 96.087 1,223,289 -1,083 0.01% 117,542,097
2018-11-01 2018-10-30 93.280 1,224,372 -11,231 0.01% 114,209,914
2018-10-31 2018-10-29 93.871 1,235,603 -541 0.01% 115,987,602
2018-10-29 2018-10-25 90.178 1,236,144 +270 0.01% 111,473,541
2018-10-26 2018-10-24 90.991 1,235,874 +542 0.01% 112,453,239
2018-10-25 2018-10-23 92.173 1,235,332 +1,625 0.01% 113,863,713
2018-10-23 2018-10-19 94.314 1,233,707 -271 0.01% 116,356,324
2018-10-22 2018-10-18 95.348 1,233,978 +1,354 0.01% 117,657,800
2018-10-18 2018-10-15 95.644 1,232,624 +542 0.01% 117,892,847
2018-10-16 2018-10-12 97.564 1,232,082 +11,230 0.01% 120,206,927
2018-10-11 2018-10-09 101.090 1,220,852 +14,036 0.01% 123,415,479
2018-10-09 2018-10-05 102.285 1,206,816 -268 0.01% 123,439,265
2018-09-28 2018-09-26 104.078 1,207,084 -1,339 0.01% 125,631,177
2018-09-26 2018-09-21 104.228 1,208,423 -803 0.01% 125,951,113
2018-09-21 2018-09-19 101.538 1,209,226 +803 0.01% 122,782,296
2018-09-18 2018-09-14 101.463 1,208,423 +1,071 0.01% 122,610,474
2018-09-14 2018-09-12 99.595 1,207,352 +1,339 0.01% 120,246,619
2018-09-12 2018-09-10 99.147 1,206,013 +267 0.01% 119,572,616
2018-09-11 2018-09-07 100.417 1,205,746 -267 0.01% 121,077,631
2018-09-07 2018-09-05 101.314 1,206,013 +1,338 0.01% 122,185,733
2018-09-06 2018-09-04 102.808 1,204,675 +3,212 0.01% 123,850,325
2018-09-05 2018-09-03 102.136 1,201,463 -2,141 0.01% 122,712,198
2018-09-04 2018-08-31 102.883 1,203,604 +3,480 0.01% 123,830,145
2018-08-29 2018-08-27 104.751 1,200,124 +535 0.01% 125,713,800
2018-08-28 2018-08-24 103.705 1,199,589 +803 0.01% 124,402,973
2018-08-27 2018-08-23 104.078 1,198,786 +268 0.01% 124,767,536
2018-08-22 2018-08-20 105.423 1,198,518 -6,692 0.01% 126,351,497
2018-08-21 2018-08-17 104.751 1,205,210 +2,002 0.01% 126,246,561
2018-08-20 2018-08-16 104.825 1,203,208 +2,141 0.01% 126,126,749
2018-08-17 2018-08-15 108.103 1,201,067 +1,339 0.01% 129,838,872
2018-08-16 2018-08-14 109.312 1,199,728 +13,157 0.01% 131,144,231
2018-08-14 2018-08-10 109.689 1,186,571 +171,543 0.01% 130,154,207
2018-08-10 2018-08-08 110.143 1,015,028 +3,442 0.01% 111,797,840
2018-08-07 2018-08-03 109.236 1,011,586 -6,619 0.01% 110,501,702
2018-08-06 2018-08-02 109.992 1,018,205 +6,619 0.01% 111,993,925
2018-08-02 2018-07-31 112.711 1,011,586 -3,177 0.01% 114,016,971
2018-07-27 2018-07-25 113.391 1,014,763 -265 0.01% 115,064,984
2018-07-24 2018-07-20 110.596 1,015,028 -265 0.01% 112,257,913
2018-07-23 2018-07-19 110.596 1,015,293 -4,690 0.01% 112,287,221
2018-07-20 2018-07-18 109.689 1,019,983 -1,323 0.01% 111,881,277
2018-07-16 2018-07-12 110.445 1,021,306 -265 0.01% 112,797,928
2018-07-13 2018-07-11 110.218 1,021,571 +1,324 0.01% 112,595,676
2018-07-12 2018-07-10 111.653 1,020,247 +1,323 0.01% 113,914,137
2018-07-09 2018-07-05 109.538 1,018,924 -14,241 0.01% 111,611,169
2018-07-05 2018-07-03 109.312 1,033,165 +1,854 0.01% 112,936,957
2018-07-04 2018-06-29 111.200 1,031,311 +529 0.01% 114,682,018
2018-07-03 2018-06-28 110.143 1,030,782 +265 0.01% 113,533,026
2018-06-29 2018-06-27 109.538 1,030,517 +1,588 0.01% 112,881,047
2018-06-28 2018-06-26 111.049 1,028,929 +265 0.01% 114,261,681
2018-06-25 2018-06-21 112.409 1,028,664 -265 0.01% 115,631,015
2018-06-19 2018-06-14 115.431 1,028,929 +1,324 0.01% 118,769,965
2018-06-15 2018-06-13 115.808 1,027,605 -265 0.01% 119,005,279
2018-06-14 2018-06-12 115.959 1,027,870 +3,177 0.01% 119,191,267
2018-06-13 2018-06-11 116.262 1,024,693 -529 0.01% 119,132,500
2018-06-08 2018-06-06 115.582 1,025,222 +529 0.01% 118,496,961
2018-06-01 2018-05-30 113.240 1,024,693 +530 0.01% 116,036,138
2018-05-31 2018-05-29 114.675 1,024,163 +2,118 0.01% 117,446,132
2018-05-24 2018-05-21 117.546 1,022,045 -265 0.01% 120,137,192
2018-05-17 2018-05-15 118.969 1,022,310 +10,280 0.01% 121,623,010
2018-05-16 2018-05-14 119.656 1,012,030 -3,931 0.01% 121,095,072
2018-05-09 2018-05-07 114.619 1,015,961 +2,621 0.01% 116,448,526
2018-05-08 2018-05-04 114.390 1,013,340 +1,834 0.01% 115,916,122
2018-05-04 2018-05-02 119.732 1,011,506 -3,407 0.01% 121,109,561
2018-05-02 2018-04-27 118.129 1,014,913 -262 0.01% 119,891,059
2018-04-26 2018-04-24 118.511 1,015,175 -1,310 0.01% 120,309,354
2018-04-18 2018-04-16 115.916 1,016,485 -263 0.01% 117,827,258
2018-04-12 2018-04-10 114.009 1,016,748 +263 0.01% 115,918,019
2018-04-09 2018-04-04 110.498 1,016,485 +3,407 0.01% 112,319,862
2018-03-27 2018-03-23 113.932 1,013,078 +3,145 0.01% 115,422,298
2018-03-23 2018-03-21 117.290 1,009,933 -262 0.01% 118,455,016
2018-03-22 2018-03-20 117.443 1,010,195 +262 0.01% 118,639,924
2018-03-21 2018-03-19 117.748 1,009,933 -2,883 0.01% 118,917,430
2018-03-20 2018-03-16 117.443 1,012,816 +2,883 0.01% 118,947,741
2018-03-15 2018-03-13 117.672 1,009,933 -262 0.01% 118,840,361
2018-03-14 2018-03-12 118.129 1,010,195 +1,310 0.01% 119,333,724
2018-03-12 2018-03-08 116.451 1,008,885 +262 0.01% 117,485,217
2018-03-08 2018-03-06 116.908 1,008,623 +2,359 0.01% 117,916,521
2018-03-07 2018-03-05 115.916 1,006,264 +1,310 0.01% 116,642,477
2018-03-02 2018-02-28 119.045 1,004,954 +1,049 0.01% 119,634,877
2018-03-01 2018-02-27 119.961 1,003,905 +2,358 0.01% 120,429,306
2018-02-27 2018-02-23 121.563 1,001,547 +263 0.01% 121,751,448
2018-02-26 2018-02-22 121.411 1,001,284 +262 0.01% 121,566,659
2018-02-23 2018-02-21 127.105 1,001,022 +14,152 0.01% 127,235,300
2018-02-22 2018-02-20 126.093 986,870 +19,922 0.01% 124,437,317
2018-02-21 2018-02-15 130.143 966,948 -257 0.01% 125,841,362
2018-02-20 2018-02-13 124.302 967,205 +257 0.01% 120,225,132
2018-02-14 2018-02-12 123.679 966,948 -1,284 0.01% 119,590,714
2018-02-13 2018-02-09 124.302 968,232 +1,284 0.01% 120,352,790
2018-02-12 2018-02-08 125.392 966,948 -1,284 0.01% 121,247,513
2018-02-09 2018-02-07 124.613 968,232 +257 0.01% 120,654,426
2018-02-08 2018-02-06 124.769 967,975 +15,921 0.01% 120,773,178
2018-02-07 2018-02-05 129.052 952,054 -257 0.01% 122,864,929
2018-02-05 2018-02-01 130.922 952,311 +257 0.01% 124,678,152
2018-02-02 2018-01-31 131.155 952,054 -257 0.01% 124,866,952
2018-01-29 2018-01-25 133.180 952,311 +257 0.01% 126,829,054
2018-01-26 2018-01-24 133.725 952,054 -57,779 0.01% 127,313,870
2018-01-25 2018-01-23 133.492 1,009,833 -2,953 0.01% 134,804,447
2018-01-22 2018-01-18 133.102 1,012,786 -5,392 0.01% 134,804,253
2018-01-19 2018-01-17 132.479 1,018,178 +12,839 0.01% 134,887,550
2018-01-18 2018-01-16 132.090 1,005,339 +12,840 0.01% 132,795,152
2018-01-17 2018-01-15 131.000 992,499 +6,420 0.01% 130,016,931
2018-01-15 2018-01-11 130.922 986,079 +5,136 0.01% 129,099,115
2018-01-12 2018-01-10 127.884 980,943 +12,840 0.01% 125,447,141
2018-01-11 2018-01-09 126.093 968,103 +6,419 0.01% 122,070,931
2018-01-08 2018-01-04 125.392 961,684 -256 0.01% 120,587,449
2018-01-05 2018-01-03 126.093 961,940 +256 0.01% 121,293,820
2018-01-04 2018-01-02 126.638 961,684 -2,567 0.01% 121,785,834
2017-12-28 2017-12-22 124.613 964,251 -5,068 0.01% 120,158,341
2017-12-27 2017-12-21 123.912 969,319 -57,779 0.01% 120,110,437
2017-12-21 2017-12-19 123.601 1,027,098 +12,840 0.01% 126,949,985
2017-12-20 2017-12-18 122.822 1,014,258 +12,839 0.01% 124,573,016
2017-12-18 2017-12-14 123.912 1,001,419 +11,599 0.01% 124,088,018
2017-12-15 2017-12-13 124.535 989,820 +17,976 0.01% 123,267,484
2017-12-14 2017-12-12 122.043 971,844 +2,568 0.01% 118,606,748
2017-12-12 2017-12-08 119.629 969,276 -4,366 0.01% 115,953,141
2017-12-11 2017-12-07 118.772 973,642 -40,763 0.01% 115,641,306
2017-12-04 2017-11-30 121.498 1,014,405 -6,420 0.01% 123,247,983
2017-11-24 2017-11-22 119.862 1,020,825 -10,276 0.01% 122,358,392
2017-11-23 2017-11-21 117.759 1,031,101 +257 0.01% 121,421,849
2017-11-21 2017-11-17 117.214 1,030,844 +1,797 0.01% 120,829,587
2017-11-16 2017-11-14 117.058 1,029,047 +1,284 0.01% 120,458,662
2017-11-10 2017-11-08 117.370 1,027,763 +528 0.01% 120,628,541
2017-11-08 2017-11-06 117.292 1,027,235 -257 0.01% 120,486,565
2017-11-07 2017-11-03 117.759 1,027,492 +257 0.01% 120,996,855
2017-11-06 2017-11-02 118.149 1,027,235 +1,284 0.01% 121,366,613
2017-10-31 2017-10-27 120.096 1,025,951 -5,533 0.01% 123,212,519
2017-10-30 2017-10-26 119.784 1,031,484 -257 0.01% 123,555,668
2017-10-27 2017-10-25 119.473 1,031,741 +1,241 0.01% 123,265,032
2017-10-26 2017-10-24 119.161 1,030,500 +257 0.01% 122,795,731
2017-10-25 2017-10-23 119.161 1,030,243 -257 0.01% 122,765,107
2017-10-24 2017-10-20 119.161 1,030,500 -6,420 0.01% 122,795,731
2017-10-18 2017-10-16 120.407 1,036,920 -2,568 0.01% 124,852,885
2017-10-12 2017-10-10 123.667 1,039,488 +9,109 0.01% 128,550,622
2017-10-10 2017-10-06 121.701 1,030,379 -2,543 0.01% 125,397,672
2017-10-09 2017-10-04 122.487 1,032,922 -1,525 0.01% 126,519,743
2017-10-06 2017-10-03 121.858 1,034,447 -254 0.01% 126,055,507
2017-09-29 2017-09-27 119.891 1,034,701 +254 0.01% 124,051,493
2017-09-21 2017-09-19 120.599 1,034,447 -17,503 0.01% 124,753,449
2017-09-20 2017-09-18 119.812 1,051,950 +5,084 0.01% 126,036,740
2017-09-18 2017-09-14 119.183 1,046,866 +255 0.01% 124,768,768
2017-09-14 2017-09-12 119.262 1,046,611 -1,526 0.01% 124,820,712
2017-09-11 2017-09-07 116.666 1,048,137 +1,780 0.01% 122,281,671
2017-09-08 2017-09-06 117.295 1,046,357 +1,525 0.01% 122,732,530
2017-09-05 2017-09-01 119.419 1,044,832 +2,542 0.01% 124,772,937
2017-09-04 2017-08-31 119.576 1,042,290 -762 0.01% 124,633,365
2017-08-30 2017-08-28 118.475 1,043,052 +2,542 0.01% 123,575,704
2017-08-21 2017-08-17 117.374 1,040,510 +254 0.01% 122,128,562
2017-08-17 2017-08-15 118.082 1,040,256 +38,135 0.01% 122,835,269
2017-08-15 2017-08-11 117.610 1,002,121 +1,271 0.01% 117,859,207
2017-08-14 2017-08-10 120.363 1,000,850 +254 0.01% 120,465,471
2017-08-08 2017-08-04 123.510 1,000,596 +254 0.01% 123,583,524
2017-08-04 2017-08-02 126.089 1,000,342 +1,526 0.01% 126,131,876
2017-08-03 2017-08-01 125.294 998,816 +8,576 0.01% 125,145,895
2017-08-02 2017-07-31 124.659 990,240 -2,769 0.01% 123,441,967
2017-07-31 2017-07-27 122.196 993,009 -252 0.01% 121,341,384
2017-07-28 2017-07-26 121.639 993,261 +1,259 0.01% 120,819,768
2017-07-27 2017-07-25 121.878 992,002 +2,517 0.01% 120,903,071
2017-07-19 2017-07-17 119.733 989,485 +252 0.01% 118,473,684
2017-07-13 2017-07-11 119.256 989,233 -3,776 0.01% 117,971,938
2017-07-11 2017-07-07 116.237 993,009 +647 0.01% 115,424,217
2017-07-07 2017-07-05 116.952 992,362 -252 0.01% 116,058,609
2017-07-06 2017-07-04 116.475 992,614 -3,776 0.01% 115,614,896
2017-07-05 2017-07-03 116.872 996,390 +3,426 0.01% 116,450,527
2017-07-04 2017-06-30 115.442 992,964 -755 0.01% 114,630,066
2017-07-03 2017-06-29 115.681 993,719 -10,501 0.01% 114,954,081
2017-06-30 2017-06-28 108.848 1,004,220 -3,776 0.01% 109,307,222
2017-06-29 2017-06-27 108.371 1,007,996 +282 0.01% 109,237,714
2017-06-20 2017-06-16 108.610 1,007,714 -1,259 0.01% 109,447,345
2017-06-14 2017-06-12 108.768 1,008,973 +6,293 0.01% 109,744,412
2017-06-13 2017-06-09 109.007 1,002,680 +1,763 0.01% 109,298,924
2017-06-12 2017-06-08 109.642 1,000,917 -1,259 0.01% 109,742,936
2017-05-24 2017-05-22 107.577 1,002,176 -6,293 0.01% 107,810,755
2017-05-23 2017-05-19 106.464 1,008,469 +1,258 0.01% 107,366,001
2017-05-18 2017-05-16 110.901 1,007,211 +7,700 0.01% 111,700,874
2017-05-15 2017-05-11 109.214 999,511 -1,245 0.01% 109,160,134
2017-05-12 2017-05-10 108.249 1,000,756 -1,991 0.01% 108,331,018
2017-05-11 2017-05-09 107.928 1,002,747 -995 0.01% 108,224,207
2017-05-08 2017-05-04 106.642 1,003,742 -2,738 0.01% 107,040,973
2017-04-20 2017-04-18 100.293 1,006,480 +1,245 0.01% 100,943,129
2017-04-19 2017-04-13 101.820 1,005,235 +746 0.01% 102,353,157
2017-04-10 2017-04-06 101.579 1,004,489 -1,493 0.01% 102,035,027
2017-04-06 2017-04-03 101.981 1,005,982 +23,453 0.01% 102,590,904
2017-04-05 2017-03-31 101.740 982,529 -6,222 0.01% 99,962,270
2017-03-31 2017-03-29 102.142 988,751 -24,887 0.01% 100,992,591
2017-03-30 2017-03-28 101.740 1,013,638 -169 0.01% 103,127,292
2017-03-29 2017-03-27 100.856 1,013,807 +6,222 0.01% 102,248,286
2017-03-28 2017-03-24 101.258 1,007,585 -12,692 0.01% 102,025,625
2017-03-27 2017-03-23 101.258 1,020,277 +12,443 0.01% 103,310,787
2017-03-24 2017-03-22 101.418 1,007,834 -37,330 0.01% 102,212,824
2017-03-23 2017-03-21 102.383 1,045,164 +12,443 0.01% 107,006,682
2017-03-22 2017-03-20 102.061 1,032,721 +12,942 0.01% 105,400,763
2017-03-21 2017-03-17 103.106 1,019,779 +37,330 0.01% 105,145,272
2017-03-20 2017-03-16 103.427 982,449 +249 0.01% 101,612,138
2017-03-15 2017-03-13 103.427 982,200 +1,244 0.01% 101,586,384
2017-03-14 2017-03-10 101.258 980,956 -1,742 0.01% 99,329,237
2017-03-13 2017-03-09 101.016 982,698 +168 0.01% 99,268,710
2017-03-06 2017-03-02 102.142 982,530 +12,444 0.01% 100,357,168
2017-03-01 2017-02-27 101.258 970,086 +1,742 0.01% 98,228,567
2017-02-28 2017-02-24 102.142 968,344 +1,244 0.01% 98,908,187
2017-02-27 2017-02-23 102.945 967,100 -249 0.01% 99,558,315
2017-02-24 2017-02-22 107.884 967,349 +11,946 0.01% 104,361,359
2017-02-23 2017-02-21 108.049 955,403 +14,345 0.01% 103,230,061
2017-02-22 2017-02-20 113.735 941,058 +1,213 0.01% 107,031,687
2017-02-20 2017-02-16 112.582 939,845 -485 0.01% 105,809,297
2017-02-14 2017-02-10 110.521 940,330 -6,067 0.01% 103,926,419
2017-02-10 2017-02-08 109.615 946,397 -242 0.01% 103,738,960
2017-02-09 2017-02-07 109.120 946,639 +242 0.01% 103,297,372
2017-02-02 2017-01-27 110.027 946,397 -2,184 0.01% 104,128,956
2017-02-01 2017-01-25 107.966 948,581 -242 0.01% 102,414,774
2017-01-25 2017-01-23 106.318 948,823 +242 0.01% 100,876,919
2017-01-19 2017-01-17 105.823 948,581 -1,456 0.01% 100,382,114
2017-01-18 2017-01-16 104.175 950,037 +243 0.01% 98,970,209
2017-01-17 2017-01-13 105.494 949,794 -2,427 0.01% 100,197,361
2017-01-04 2016-12-30 102.609 952,221 -6,067 0.01% 97,706,622
2016-12-30 2016-12-28 102.115 958,288 +6,067 0.01% 97,855,277
2016-12-23 2016-12-21 104.010 952,221 -3,640 0.01% 99,040,769
2016-12-22 2016-12-20 103.021 955,861 +7,038 0.01% 98,474,016
2016-12-19 2016-12-15 105.494 948,823 +1,213 0.01% 100,094,927
2016-12-16 2016-12-14 106.400 947,610 -6,067 0.01% 100,826,054
2016-12-15 2016-12-13 105.329 953,677 +5,339 0.01% 100,449,795
2016-12-14 2016-12-12 106.483 948,338 +6,067 0.01% 100,981,673
2016-12-12 2016-12-08 107.719 942,271 -1,214 0.01% 101,500,529
2016-12-09 2016-12-07 107.966 943,485 -7,522 0.01% 101,864,578
2016-12-08 2016-12-06 104.505 951,007 +728 0.01% 99,384,775
2016-12-06 2016-12-02 100.796 950,279 +11,527 0.01% 95,784,334
2016-12-05 2016-12-01 100.796 938,752 +2,427 0.01% 94,622,458
2016-11-25 2016-11-23 101.291 936,325 -243 0.01% 94,840,841
2016-11-21 2016-11-17 99.560 936,568 +243 0.01% 93,244,482
2016-11-17 2016-11-15 101.538 936,325 +242 0.01% 95,072,348
2016-11-15 2016-11-11 100.796 936,083 -32,264 0.01% 94,353,434
2016-11-14 2016-11-10 98.900 968,347 -4,854 0.01% 95,769,926
2016-11-11 2016-11-09 95.604 973,201 +5,339 0.01% 93,041,656
2016-11-09 2016-11-07 97.499 967,862 -485 0.01% 94,365,898
2016-11-08 2016-11-04 94.697 968,347 +485 0.01% 91,699,704
2016-11-01 2016-10-28 96.181 967,862 -6,067 0.01% 93,089,605
2016-10-26 2016-10-24 97.911 973,929 -3,640 0.01% 95,358,768
2016-10-20 2016-10-18 98.546 977,569 +12,840 0.01% 96,335,889
2016-10-19 2016-10-17 96.960 964,729 +11,974 0.01% 93,539,756
2016-10-18 2016-10-14 97.711 952,755 +5,987 0.01% 93,094,876
2016-10-17 2016-10-13 96.459 946,768 +1,437 0.01% 91,323,855
2016-10-14 2016-10-12 98.045 945,331 -11,975 0.01% 92,685,261
2016-10-13 2016-10-11 98.463 957,306 -7,423 0.01% 94,259,095
2016-10-12 2016-10-07 98.463 964,729 +718 0.01% 94,989,985
2016-10-11 2016-10-06 99.131 964,011 -69 0.01% 95,563,355
2016-10-06 2016-10-04 98.129 964,080 -479 0.01% 94,604,026
2016-10-04 2016-09-30 95.456 964,559 -663 0.01% 92,073,300
2016-10-03 2016-09-29 97.127 965,222 -5,987 0.01% 93,748,776
2016-09-28 2016-09-26 95.790 971,209 +12,804 0.01% 93,032,522
2016-09-27 2016-09-23 96.960 958,405 +5,508 0.01% 92,926,583
2016-09-20 2016-09-15 97.461 952,897 -240 0.01% 92,870,011
2016-09-19 2016-09-14 95.874 953,137 -239 0.01% 91,380,998
2016-09-14 2016-09-12 97.294 953,376 +718 0.01% 92,757,454
2016-09-08 2016-09-06 100.050 952,658 +240 0.01% 95,313,083
2016-09-07 2016-09-05 100.133 952,418 -5,987 0.01% 95,368,611
2016-09-05 2016-09-01 98.713 958,405 -1,437 0.01% 94,607,426
2016-08-30 2016-08-26 93.369 959,842 +5,987 0.01% 89,619,029
2016-08-17 2016-08-15 91.114 953,855 -479 0.01% 86,909,208
2016-08-15 2016-08-11 90.696 954,334 +28,738 0.01% 86,554,350
2016-08-12 2016-08-10 92.762 925,596 +4,789 0.01% 85,860,194
2016-08-11 2016-08-09 92.084 920,807 +18,713 0.01% 84,791,913
2016-08-10 2016-08-08 92.338 902,094 +5,903 0.01% 83,297,999
2016-08-09 2016-08-05 90.644 896,191 +5,902 0.01% 81,234,522
2016-08-08 2016-08-04 89.797 890,289 -1,653 0.01% 79,945,339
2016-08-05 2016-08-03 87.425 891,942 +17,943 0.01% 77,978,089
2016-08-04 2016-08-01 86.070 873,999 -945 0.01% 75,224,779
2016-08-01 2016-07-28 86.070 874,944 +902 0.01% 75,306,114
2016-07-27 2016-07-25 85.138 874,042 +472 0.01% 74,413,998
2016-07-22 2016-07-20 85.138 873,570 -4,426 0.01% 74,373,813
2016-07-21 2016-07-19 83.867 877,996 -236 0.01% 73,634,952
2016-07-20 2016-07-18 84.291 878,232 -2,361 0.01% 74,026,738
2016-07-15 2016-07-13 82.427 880,593 -413 0.01% 72,584,576
2016-07-14 2016-07-12 82.003 881,006 -1,475 0.01% 72,245,450
2016-07-11 2016-07-07 79.631 882,481 +2,125 0.01% 70,273,161
2016-07-08 2016-07-06 79.293 880,356 +708 0.01% 69,805,630
2016-07-06 2016-07-04 81.580 879,648 +13,388 0.01% 71,761,496
2016-07-05 2016-06-30 80.224 866,260 -4,958 0.01% 69,495,153
2016-07-04 2016-06-29 79.547 871,218 -3,069 0.01% 69,302,469
2016-06-28 2016-06-24 80.394 874,287 +20,776 0.01% 70,287,243
2016-06-27 2016-06-23 86.070 853,511 -12,749 0.01% 73,461,384
2016-06-24 2016-06-22 85.222 866,260 -7,319 0.01% 73,824,840
2016-06-22 2016-06-20 83.613 873,579 +4,250 0.01% 73,042,497
2016-06-21 2016-06-17 80.817 869,329 -5,903 0.01% 70,256,873
2016-06-20 2016-06-16 78.615 875,232 +7,791 0.01% 68,806,179
2016-06-17 2016-06-15 80.224 867,441 +236 0.01% 69,589,898
2016-06-15 2016-06-13 81.156 867,205 +1,417 0.01% 70,379,075
2016-06-14 2016-06-10 83.613 865,788 +236 0.01% 72,391,069
2016-06-10 2016-06-07 86.154 865,552 -236 0.01% 74,571,073
2016-06-07 2016-06-03 86.070 865,788 -236 0.01% 74,518,061
2016-06-02 2016-05-31 86.747 866,024 -17,707 0.01% 75,125,290
2016-05-31 2016-05-27 86.154 883,731 -708 0.01% 76,137,273
2016-05-27 2016-05-25 85.307 884,439 -4,013 0.01% 75,449,025
2016-05-23 2016-05-19 83.443 888,452 -1,653 0.01% 74,135,543
2016-05-20 2016-05-18 83.508 890,105 +708 0.01% 74,331,319
2016-05-19 2016-05-17 84.714 889,397 +8,418 0.01% 75,344,165
2016-05-17 2016-05-13 81.442 880,979 +18,585 0.01% 71,748,951
2016-05-16 2016-05-12 82.303 862,394 +3,020 0.01% 70,977,792
2016-05-12 2016-05-10 83.939 859,374 -232 0.01% 72,134,943
2016-05-10 2016-05-06 83.250 859,606 +1,161 0.01% 71,562,380
2016-05-09 2016-05-05 85.144 858,445 -5,807 0.01% 73,091,627
2016-05-06 2016-05-04 86.349 864,252 +464 0.01% 74,627,723
2016-05-05 2016-05-03 88.674 863,788 +1,162 0.01% 76,595,500
2016-05-04 2016-04-29 89.191 862,626 +929 0.01% 76,938,048
2016-04-28 2016-04-26 89.965 861,697 -6,505 0.01% 77,522,851
2016-04-25 2016-04-21 91.085 868,202 -1,161 0.01% 79,079,755
2016-04-22 2016-04-20 87.210 869,363 -2,788 0.01% 75,817,501
2016-04-21 2016-04-19 87.383 872,151 -4,879 0.01% 76,210,812
2016-04-15 2016-04-13 82.734 877,030 +27,113 0.01% 72,559,904
2016-04-11 2016-04-07 78.860 849,917 -1,393 0.01% 67,024,079
2016-04-08 2016-04-06 79.118 851,310 +3,484 0.01% 67,353,801
2016-04-07 2016-04-05 80.495 847,826 +14,404 0.01% 68,246,001
2016-04-06 2016-04-01 82.561 833,422 +1,393 0.01% 68,808,554
2016-04-05 2016-03-31 83.336 832,029 +1,162 0.01% 69,338,220
2016-03-29 2016-03-23 85.230 830,867 +232 0.01% 70,815,051
2016-03-16 2016-03-14 87.296 830,635 -1,394 0.01% 72,511,526
2016-03-15 2016-03-11 86.608 832,029 -3,020 0.01% 72,060,175
2016-03-10 2016-03-08 84.800 835,049 -358 0.01% 70,812,032
2016-03-07 2016-03-03 85.489 835,407 -929 0.01% 71,417,760
2016-03-04 2016-03-02 90.538 836,336 -232 0.01% 75,720,175
2016-03-03 2016-03-01 89.026 836,568 +29,692 0.01% 74,476,347
2016-03-01 2016-02-26 88.137 806,876 -674 0.01% 71,115,373
2016-02-29 2016-02-25 84.935 807,550 +2,024 0.01% 68,589,215
2016-02-24 2016-02-22 87.425 805,526 +449 0.01% 70,423,259
2016-02-22 2016-02-18 90.627 805,077 -1,124 0.01% 72,961,650
2016-02-19 2016-02-17 88.048 806,201 -225 0.01% 70,984,180
2016-02-16 2016-02-12 85.558 806,426 +225 0.01% 68,995,797
2016-02-15 2016-02-11 88.048 806,201 +2,474 0.01% 70,984,180
2016-02-05 2016-02-03 92.939 803,727 +6,071 0.01% 74,697,813
2016-02-02 2016-01-29 96.941 797,656 -5,622 0.01% 77,325,934
2016-02-01 2016-01-28 94.896 803,278 -449 0.01% 76,227,791
2016-01-28 2016-01-26 92.139 803,727 -5,847 0.01% 74,054,483
2016-01-26 2016-01-22 94.007 809,574 +449 0.01% 76,105,244
2016-01-25 2016-01-21 92.317 809,125 +11,469 0.01% 74,695,771
2016-01-22 2016-01-20 94.540 797,656 +2,699 0.01% 75,410,521
2016-01-21 2016-01-19 96.853 794,957 +1,124 0.01% 76,993,588
2016-01-20 2016-01-18 96.675 793,833 +1,125 0.01% 76,743,523
2016-01-18 2016-01-14 100.143 792,708 +1,349 0.01% 79,384,310
2016-01-15 2016-01-13 101.477 791,359 -225 0.01% 80,304,934
2016-01-12 2016-01-08 102.100 791,584 +225 0.01% 80,820,575
2016-01-11 2016-01-07 101.922 791,359 +225 0.01% 80,656,840
2016-01-08 2016-01-06 105.390 791,134 +3,373 0.01% 83,377,994
2015-12-22 2015-12-18 109.393 787,761 -2,924 0.01% 86,175,265
2015-12-17 2015-12-15 104.768 790,685 +8,546 0.01% 82,838,425
2015-12-14 2015-12-10 107.347 782,139 -1,349 0.01% 83,960,352
2015-12-10 2015-12-08 108.236 783,488 +449 0.01% 84,801,975
2015-12-09 2015-12-07 109.748 783,039 -674 0.01% 85,937,278
2015-12-08 2015-12-04 109.393 783,713 +2,248 0.01% 85,732,444
2015-12-03 2015-12-01 111.438 781,465 +6,954 0.01% 87,085,058
2015-11-12 2015-11-10 110.104 774,511 +899 0.01% 85,276,875
2015-10-22 2015-10-19 112.662 773,612 +9,624 0.01% 87,156,506
2015-10-20 2015-10-16 113.022 763,988 -1,515 0.01% 86,347,460
2015-10-16 2015-10-14 111.041 765,503 +2,888 0.01% 85,002,026
2015-10-14 2015-10-12 113.923 762,615 -5,552 0.01% 86,879,072
2015-10-12 2015-10-08 112.211 768,167 -445 0.01% 86,197,167
2015-10-09 2015-10-07 111.761 768,612 -1,110 0.01% 85,901,005
2015-10-07 2015-10-05 109.240 769,722 -5,552 0.01% 84,084,124
2015-10-02 2015-09-29 102.755 775,274 +1,777 0.01% 79,663,644
2015-09-30 2015-09-25 105.817 773,497 +222 0.01% 81,849,457
2015-09-25 2015-09-23 106.268 773,275 +5,996 0.01% 82,174,161
2015-09-22 2015-09-18 108.519 767,279 +5,774 0.01% 83,264,458
2015-09-11 2015-09-09 112.031 761,505 +2,443 0.01% 85,312,456
2015-09-10 2015-09-08 108.249 759,062 +666 0.01% 82,167,679
2015-09-09 2015-09-07 104.827 758,396 +1,110 0.01% 79,500,217
2015-09-08 2015-09-04 106.988 757,286 +223 0.01% 81,020,640
2015-09-07 2015-09-02 106.988 757,063 +1,110 0.01% 80,996,782
2015-08-27 2015-08-25 111.131 755,953 +1,777 0.01% 84,009,666
2015-08-26 2015-08-24 111.851 754,176 +1,554 0.01% 84,355,539
2015-08-25 2015-08-21 116.894 752,622 +2,443 0.01% 87,977,356
2015-08-24 2015-08-20 117.705 750,179 +888 0.01% 88,299,815
2015-08-19 2015-08-17 121.848 749,291 +2,221 0.01% 91,299,335
2015-08-18 2015-08-14 122.478 747,070 +444 0.01% 91,499,666
2015-08-14 2015-08-12 125.061 746,626 +4,442 0.01% 93,373,464
2015-08-13 2015-08-11 127.702 742,184 +8,378 0.01% 94,778,411
2015-08-06 2015-08-04 127.429 733,806 +1,537 0.01% 93,508,006
2015-07-30 2015-07-28 125.425 732,269 -219 0.01% 91,844,766
2015-07-29 2015-07-27 123.421 732,488 +219 0.01% 90,404,413
2015-07-14 2015-07-10 124.059 732,269 -658 0.01% 90,844,278
2015-07-13 2015-07-09 123.421 732,927 +658 0.01% 90,458,595
2015-07-09 2015-07-07 124.696 732,269 +439 0.01% 91,311,173
2015-07-08 2015-07-06 123.694 731,830 -439 0.01% 90,523,180
2015-07-07 2015-07-03 126.700 732,269 -439 0.01% 92,778,554
2015-07-02 2015-06-29 127.975 732,708 +1,537 0.01% 93,768,524
2015-06-25 2015-06-23 134.260 731,171 -2,196 0.01% 98,167,168
2015-06-23 2015-06-19 132.074 733,367 +1,098 0.01% 96,858,823
2015-06-15 2015-06-11 133.258 732,269 -878 0.01% 97,580,895
2015-06-10 2015-06-08 133.987 733,147 -220 0.01% 98,232,129
2015-06-09 2015-06-05 133.167 733,367 +6,368 0.01% 97,660,413
2015-06-03 2015-06-01 134.533 726,999 -659 0.01% 97,805,692
2015-06-02 2015-05-29 135.080 727,658 +220 0.01% 98,292,025
2015-06-01 2015-05-28 133.805 727,438 -10,540 0.01% 97,334,679
2015-05-29 2015-05-27 135.080 737,978 +440 0.01% 99,686,050
2015-05-27 2015-05-22 136.902 737,538 +878 0.01% 100,970,197
2015-05-21 2015-05-19 137.419 736,660 +7,656 0.01% 101,231,045
2015-05-12 2015-05-08 140.917 729,004 -435 0.01% 102,728,732
2015-05-08 2015-05-06 137.051 729,439 -6,736 0.01% 99,970,186
2015-05-07 2015-05-05 137.787 736,175 +217 0.01% 101,435,433
2015-05-06 2015-05-04 139.168 735,958 -434 0.01% 102,421,621
2015-05-05 2015-04-30 141.653 736,392 -5,433 0.01% 104,312,056
2015-05-04 2015-04-29 142.573 741,825 +4,346 0.01% 105,764,448
2015-04-30 2015-04-28 140.640 737,479 +15,101 0.01% 103,719,362
2015-04-29 2015-04-27 140.732 722,378 -869 0.01% 101,662,040
2015-04-28 2015-04-24 135.854 723,247 -1,955 0.01% 98,256,168
2015-04-27 2015-04-23 130.332 725,202 +3,259 0.01% 94,516,813
2015-04-23 2015-04-21 130.424 721,943 -2,173 0.01% 94,158,511
2015-04-22 2015-04-20 129.687 724,116 -435 0.01% 93,908,729
2015-04-21 2015-04-17 129.871 724,551 +435 0.01% 94,098,521
2015-04-20 2015-04-16 129.595 724,116 +16,297 0.01% 93,842,079
2015-04-17 2015-04-15 130.332 707,819 +652 0.01% 92,251,257
2015-04-16 2015-04-14 130.056 707,167 +4,563 0.01% 91,971,013
2015-04-15 2015-04-13 129.227 702,604 +2,173 0.01% 90,795,547
2015-04-10 2015-04-08 125.638 700,431 -1,304 0.01% 88,000,438
2015-04-09 2015-04-02 123.337 701,735 +435 0.01% 86,549,539
2015-04-02 2015-03-31 122.692 701,300 -435 0.01% 86,044,044
2015-04-01 2015-03-30 123.244 701,735 +435 0.01% 86,484,950
2015-03-25 2015-03-23 123.981 701,300 -218 0.01% 86,947,732
2015-03-17 2015-03-13 119.655 701,518 +1,304 0.01% 83,940,006
2015-03-16 2015-03-12 120.667 700,214 +2,390 0.01% 84,492,917
2015-03-12 2015-03-10 123.521 697,824 -217 0.01% 86,195,629
2015-03-11 2015-03-09 122.600 698,041 +217 0.01% 85,579,941
2015-03-09 2015-03-05 124.993 697,824 +218 0.01% 87,223,296
2015-03-05 2015-03-03 131.315 697,606 +15,916 0.01% 91,606,018
2015-03-02 2015-02-26 131.597 681,690 -213 0.01% 89,708,519
2015-02-27 2015-02-25 131.880 681,903 -26,558 0.01% 89,929,117
2015-02-26 2015-02-24 130.750 708,461 +9,774 0.01% 92,631,305
2015-02-25 2015-02-23 135.551 698,687 -1,275 0.01% 94,707,581
2015-02-17 2015-02-13 135.080 699,962 -213 0.01% 94,550,963
2015-02-13 2015-02-11 132.256 700,175 +1,063 0.01% 92,602,458
2015-02-12 2015-02-10 135.268 699,112 +5,099 0.01% 94,567,763
2015-02-10 2015-02-06 137.151 694,013 -425 0.01% 95,184,613
2015-02-05 2015-02-03 134.609 694,438 +212 0.01% 93,477,934
2015-02-04 2015-02-02 134.139 694,226 +26,559 0.01% 93,122,651
2015-01-29 2015-01-27 137.998 667,667 -1,063 0.01% 92,136,874
2015-01-27 2015-01-23 137.622 668,730 -850 0.01% 92,031,769
2015-01-22 2015-01-20 132.162 669,580 +850 0.01% 88,493,052
2015-01-20 2015-01-16 132.162 668,730 +5,312 0.01% 88,380,714
2015-01-19 2015-01-15 132.915 663,418 +637 0.01% 88,178,263
2015-01-15 2015-01-13 134.233 662,781 +213 0.01% 88,967,045
2015-01-09 2015-01-07 133.668 662,568 +1,275 0.01% 88,564,238
2015-01-08 2015-01-06 135.080 661,293 +1,062 0.01% 89,327,549
2015-01-06 2015-01-02 139.316 660,231 -2,762 0.01% 91,980,808
2015-01-02 2014-12-29 141.105 662,993 -213 0.01% 93,551,373
2014-12-30 2014-12-24 139.787 663,206 -212 0.01% 92,707,419
2014-12-29 2014-12-22 139.504 663,418 +212 0.01% 92,549,706
2014-12-22 2014-12-18 135.833 663,206 +425 0.01% 90,085,391
2014-12-19 2014-12-17 136.586 662,781 -212 0.01% 90,526,776
2014-12-18 2014-12-16 136.680 662,993 +2,549 0.01% 90,618,141
2014-12-17 2014-12-15 139.504 660,444 +1,063 0.01% 92,134,820
2014-12-09 2014-12-05 145.058 659,381 +425 0.01% 95,648,609
2014-12-04 2014-12-02 143.834 658,956 -213 0.01% 94,780,580
2014-12-03 2014-12-01 143.270 659,169 +3,187 0.01% 94,438,921
2014-12-02 2014-11-28 145.058 655,982 +1,063 0.01% 95,155,556
2014-12-01 2014-11-27 146.000 654,919 +212 0.01% 95,617,851
2014-11-24 2014-11-20 144.682 654,707 -1,062 0.01% 94,724,090
2014-11-21 2014-11-19 145.058 655,769 +1,275 0.01% 95,124,659
2014-11-20 2014-11-18 145.341 654,494 +1,274 0.01% 95,124,537
2014-11-19 2014-11-17 146.000 653,220 +213 0.01% 95,369,798
2014-11-07 2014-11-05 146.658 653,007 +1,062 0.01% 95,768,984
2014-11-04 2014-10-31 148.447 651,945 +213 0.01% 96,779,248
2014-10-30 2014-10-28 148.447 651,732 -213 0.01% 96,747,629
2014-10-29 2014-10-27 147.411 651,945 -1,062 0.01% 96,104,187
2014-10-28 2014-10-24 146.753 653,007 +1,062 0.01% 95,830,453
2014-10-27 2014-10-23 146.847 651,945 -637 0.01% 95,735,971
2014-10-24 2014-10-22 149.074 652,582 -1,063 0.01% 97,283,261
2014-10-23 2014-10-21 147.838 653,645 +6,466 0.01% 96,633,856
2014-10-22 2014-10-20 147.458 647,179 +631 0.01% 95,431,816
2014-10-21 2014-10-17 148.124 646,548 +5,259 0.01% 95,769,054
2014-10-20 2014-10-16 147.648 641,289 +2,104 0.01% 94,685,226
2014-10-16 2014-10-14 149.455 639,185 -2,104 0.01% 95,529,188
2014-10-15 2014-10-13 148.694 641,289 +8,205 0.01% 95,355,887
2014-10-14 2014-10-10 149.074 633,084 +631 0.01% 94,376,609
2014-10-10 2014-10-08 150.500 632,453 +3,576 0.01% 95,184,480
2014-10-08 2014-10-06 150.405 628,877 +2,104 0.01% 94,586,502
2014-10-07 2014-10-03 149.550 626,773 +4,207 0.01% 93,733,746
2014-10-06 2014-09-30 151.261 622,566 +631 0.01% 94,169,996
2014-10-03 2014-09-29 153.448 621,935 +1,473 0.01% 95,434,521
2014-09-26 2014-09-24 156.490 620,462 +1,051 0.01% 97,096,146
2014-09-23 2014-09-19 160.103 619,411 -4,207 0.01% 99,169,466
2014-09-22 2014-09-18 157.441 623,618 -210 0.01% 98,182,921
2014-09-12 2014-09-10 156.395 623,828 +1,051 0.01% 97,563,582
2014-09-10 2014-09-05 158.962 622,777 -420 0.01% 98,997,861
2014-08-29 2014-08-27 157.536 623,197 +5,259 0.01% 98,175,887
2014-08-21 2014-08-19 160.738 617,938 -25,875 0.01% 99,325,843
2014-08-20 2014-08-18 160.258 643,813 +32,021 0.01% 103,176,017
2014-08-18 2014-08-14 159.010 611,792 -1,042 0.01% 97,281,184
2014-08-14 2014-08-12 157.091 612,834 +1,459 0.01% 96,270,688
2014-08-08 2014-08-06 159.874 611,375 -1,042 0.01% 97,742,899
2014-08-07 2014-08-05 160.354 612,417 -208 0.01% 98,203,334
2014-08-04 2014-07-31 160.258 612,625 +558 0.01% 98,177,899
2014-08-01 2014-07-30 160.450 612,067 -2,710 0.01% 98,205,946
2014-07-31 2014-07-29 159.682 614,777 -1,042 0.01% 98,168,799
2014-07-21 2014-07-17 153.156 615,819 -208 0.01% 94,316,682
2014-07-18 2014-07-16 152.773 616,027 -209 0.01% 94,112,077
2014-07-11 2014-07-09 151.621 616,236 +1,042 0.01% 93,434,378
2014-07-08 2014-07-04 154.308 615,194 -1,042 0.01% 94,929,388
2014-07-04 2014-07-02 153.540 616,236 -1,042 0.01% 94,617,091
2014-07-03 2014-06-30 150.853 617,278 +2,084 0.01% 93,118,482
2014-06-27 2014-06-25 152.869 615,194 +1,251 0.01% 94,043,853
2014-06-26 2014-06-24 153.444 613,943 +1,250 0.01% 94,206,108
2014-06-19 2014-06-17 155.076 612,693 +209 0.01% 95,013,829
2014-06-16 2014-06-12 155.747 612,484 +208 0.01% 95,392,848
2014-06-13 2014-06-11 155.268 612,276 -1,250 0.01% 95,066,674
2014-06-06 2014-06-04 155.843 613,526 +208 0.01% 95,614,012
2014-06-04 2014-05-30 156.899 613,318 +209 0.01% 96,229,009
2014-05-30 2014-05-28 156.323 613,109 -417 0.01% 95,843,203
2014-05-28 2014-05-26 155.268 613,526 -1,876 0.01% 95,260,758
2014-05-27 2014-05-23 154.692 615,402 +2,293 0.01% 95,197,707
2014-05-23 2014-05-21 155.076 613,109 -669 0.01% 95,078,340
2014-05-22 2014-05-20 159.744 613,778 -1,042 0.01% 98,047,576
2014-05-21 2014-05-19 158.873 614,820 +5,574 0.01% 97,677,991
2014-05-20 2014-05-16 157.613 609,246 -1,652 0.01% 96,025,179
2014-05-16 2014-05-14 155.191 610,898 -413 0.01% 94,806,061
2014-05-09 2014-05-07 151.898 611,311 +413 0.01% 92,856,681
2014-05-02 2014-04-29 154.223 610,898 -206 0.01% 94,214,262
2014-04-30 2014-04-28 152.479 611,104 +9,393 0.01% 93,180,437
2014-04-17 2014-04-15 154.707 601,711 +826 0.01% 93,088,869
2014-04-15 2014-04-11 156.548 600,885 +207 0.01% 94,067,068
2014-04-11 2014-04-09 154.223 600,678 +825 0.01% 92,638,108
2014-04-02 2014-03-31 152.188 599,853 +51,408 0.01% 91,290,567
2014-03-28 2014-03-26 151.607 548,445 +8,877 0.01% 83,148,096
2014-03-26 2014-03-24 150.445 539,568 -5,368 0.01% 81,175,043
2014-03-25 2014-03-21 148.313 544,936 +207 0.01% 80,821,252
2014-03-24 2014-03-20 147.151 544,729 +5,161 0.01% 80,157,314
2014-03-20 2014-03-18 149.476 539,568 +1,239 0.01% 80,652,345
2014-03-19 2014-03-17 150.154 538,329 +10,529 0.01% 80,832,193
2014-03-18 2014-03-14 150.541 527,800 +413 0.01% 79,455,742
2014-03-14 2014-03-12 152.285 527,387 +413 0.01% 80,313,185
2014-03-13 2014-03-11 158.583 526,974 +1,032 0.01% 83,569,083
2014-03-12 2014-03-10 158.780 525,942 +10,048 0.01% 83,509,228
2014-03-11 2014-03-07 160.458 515,894 +202 0.01% 82,779,269
2014-02-27 2014-02-25 161.149 515,692 +1,419 0.01% 83,103,086
2014-02-21 2014-02-19 167.464 514,273 -1,216 0.01% 86,122,402
2014-02-20 2014-02-18 164.504 515,489 -203 0.01% 84,799,945
2014-02-19 2014-02-17 163.221 515,692 +203 0.01% 84,171,772
2014-02-14 2014-02-12 159.866 515,489 -405 0.01% 82,409,065
2014-02-12 2014-02-10 156.313 515,894 +405 0.01% 80,641,059
2014-02-10 2014-02-06 155.425 515,489 +608 0.01% 80,119,924
2014-02-07 2014-02-05 155.228 514,881 +405 0.01% 79,923,806
2014-02-06 2014-02-04 156.215 514,476 +203 0.01% 80,368,637
2014-02-04 2014-01-28 161.642 514,273 +1,013 0.01% 83,128,165
2014-01-29 2014-01-27 162.037 513,260 +1,014 0.01% 83,167,020
2014-01-24 2014-01-22 169.734 512,246 -1,014 0.01% 86,945,597
2014-01-20 2014-01-16 169.833 513,260 -216 0.01% 87,168,357
2014-01-13 2014-01-09 168.254 513,476 -1,621 0.01% 86,394,303
2014-01-10 2014-01-08 168.550 515,097 -1,621 0.01% 86,819,535
2014-01-09 2014-01-07 165.589 516,718 -203 0.01% 85,563,022
2014-01-07 2014-01-03 163.714 516,921 +811 0.01% 84,627,426
2014-01-06 2014-01-02 166.971 516,110 -811 0.01% 86,175,379
2013-12-27 2013-12-20 161.839 516,921 -901 0.01% 83,658,215
2013-12-23 2013-12-19 161.938 517,822 -811 0.01% 83,855,132
2013-12-18 2013-12-16 161.445 518,633 +1,216 0.01% 83,730,564
2013-12-17 2013-12-13 163.024 517,417 +402 0.01% 84,351,208
2013-12-13 2013-12-11 163.418 517,015 +7,093 0.01% 84,489,754
2013-12-11 2013-12-09 166.181 509,922 +4,877 0.01% 84,739,599
2013-12-10 2013-12-06 166.181 505,045 +5,269 0.01% 83,929,132
2013-12-09 2013-12-05 166.181 499,776 +1,216 0.01% 83,053,522
2013-12-06 2013-12-04 168.550 498,560 +608 0.01% 84,032,226
2013-11-20 2013-11-18 170.227 497,952 +203 0.01% 84,765,114
2013-11-19 2013-11-15 168.945 497,749 +405 0.01% 84,092,009
2013-11-14 2013-11-12 169.734 497,344 -1,013 0.01% 84,416,220
2013-11-07 2013-11-05 170.425 498,357 -203 0.01% 84,932,414
2013-11-01 2013-10-30 169.734 498,560 +2,027 0.01% 84,622,616
2013-10-31 2013-10-29 168.254 496,533 -406 0.01% 83,543,578
2013-10-28 2013-10-24 167.366 496,939 -70,934 0.01% 83,170,536
2013-10-25 2013-10-23 166.971 567,873 -406 0.01% 94,818,297
2013-10-23 2013-10-21 169.395 568,279 +5,153 0.01% 96,263,632
2013-10-21 2013-10-17 167.403 563,126 -602 0.01% 94,269,155
2013-10-18 2013-10-16 169.096 563,728 -1,005 0.01% 95,324,298
2013-10-17 2013-10-15 169.594 564,733 -200 0.01% 95,775,436
2013-10-15 2013-10-10 166.208 564,933 +2,008 0.01% 93,896,543
2013-10-11 2013-10-09 165.910 562,925 +803 0.01% 93,394,619
2013-10-10 2013-10-08 166.905 562,122 +804 0.01% 93,821,186
2013-10-09 2013-10-07 166.806 561,318 +5,069 0.01% 93,631,095
2013-10-03 2013-09-30 168.001 556,249 +200 0.01% 93,450,289
2013-09-27 2013-09-25 169.594 556,049 +603 0.01% 94,302,680
2013-09-26 2013-09-24 170.789 555,446 +1,004 0.01% 94,864,187
2013-09-24 2013-09-19 175.171 554,442 -402 0.01% 97,122,149
2013-09-18 2013-09-16 173.478 554,844 -1,205 0.01% 96,253,242
2013-09-12 2013-09-10 171.088 556,049 +1,005 0.01% 95,133,296
2013-09-10 2013-09-06 171.984 555,044 -804 0.01% 95,458,822
2013-09-09 2013-09-05 170.192 555,848 -803 0.01% 94,600,718
2013-09-06 2013-09-04 166.806 556,651 -1,205 0.01% 92,852,612
2013-09-05 2013-09-03 167.005 557,856 -1,004 0.01% 93,164,722
2013-09-02 2013-08-29 164.316 558,860 +201 0.01% 91,829,727
2013-08-30 2013-08-28 163.320 558,659 +3,615 0.01% 91,240,356
2013-08-29 2013-08-27 165.511 555,044 +1,004 0.01% 91,865,989
2013-08-28 2013-08-26 167.503 554,040 +1,004 0.01% 92,803,303
2013-08-23 2013-08-21 166.407 553,036 +2,410 0.01% 92,029,312
2013-08-22 2013-08-20 170.157 550,626 +402 0.01% 93,692,919
2013-08-21 2013-08-19 172.670 550,224 +5,040 0.01% 95,007,040
2013-08-09 2013-08-07 169.052 545,184 +199 0.01% 92,164,186
2013-08-08 2013-08-06 171.062 544,985 +597 0.01% 93,226,032
2013-08-06 2013-08-02 178.499 544,388 -398 0.01% 97,172,774
2013-08-05 2013-08-01 177.796 544,786 -4,179 0.01% 96,860,536
2013-08-02 2013-07-31 175.182 548,965 +995 0.01% 96,169,009
2013-08-01 2013-07-30 175.584 547,970 -398 0.01% 96,215,000
2013-07-25 2013-07-23 176.690 548,368 -1,990 0.01% 96,891,141
2013-07-24 2013-07-22 175.182 550,358 -398 0.01% 96,413,038
2013-07-23 2013-07-19 174.278 550,756 -7,760 0.01% 95,984,571
2013-07-19 2013-07-17 171.866 558,516 -599 0.01% 95,989,742
2013-07-17 2013-07-15 171.062 559,115 -1,592 0.01% 95,643,134
2013-07-12 2013-07-10 168.348 560,707 -199 0.01% 94,393,891
2013-07-11 2013-07-09 168.649 560,906 +199 0.01% 94,596,515
2013-07-10 2013-07-08 166.539 560,707 -199 0.01% 93,379,508
2013-07-02 2013-06-27 161.815 560,906 -995 0.01% 90,763,045
2013-06-28 2013-06-26 161.815 561,901 -398 0.01% 90,924,051
2013-06-27 2013-06-25 160.207 562,299 +995 0.01% 90,084,221
2013-06-25 2013-06-21 162.117 561,304 +597 0.01% 90,996,691
2013-06-24 2013-06-20 163.825 560,707 +6,567 0.01% 91,857,935
2013-06-17 2013-06-13 166.941 554,140 +1,592 0.01% 92,508,626
2013-06-13 2013-06-10 169.856 552,548 +199 0.01% 93,853,357
2013-06-11 2013-06-07 169.253 552,349 +398 0.01% 93,486,469
2013-06-10 2013-06-06 171.765 551,951 +995 0.01% 94,805,970
2013-06-03 2013-05-30 172.971 550,956 +199 0.01% 95,299,558
2013-05-30 2013-05-28 174.881 550,757 +1,990 0.01% 96,316,872
2013-05-27 2013-05-23 175.082 548,767 +597 0.01% 96,079,168
2013-05-23 2013-05-21 183.288 548,170 -597 0.01% 100,472,775
2013-05-22 2013-05-20 182.983 548,767 +4,510 0.01% 100,415,303
2013-05-21 2013-05-16 180.044 544,257 -1,775 0.01% 97,989,986
2013-05-20 2013-05-15 178.320 546,032 -4,932 0.01% 97,368,537
2013-05-16 2013-05-14 178.320 550,964 -3,725 0.01% 98,248,012
2013-05-15 2013-05-13 177.509 554,689 -395 0.01% 98,462,398
2013-05-14 2013-05-10 178.523 555,084 -1,972 0.01% 99,095,236
2013-05-13 2013-05-09 178.320 557,056 -592 0.01% 99,334,339
2013-05-10 2013-05-08 177.813 557,648 -1,381 0.01% 99,157,244
2013-05-08 2013-05-06 174.468 559,029 +7,373 0.01% 97,532,626
2013-05-06 2013-05-02 172.643 551,656 -987 0.01% 95,239,631
2013-05-02 2013-04-29 170.413 552,643 -986 0.01% 94,177,487
2013-04-30 2013-04-26 169.095 553,629 -395 0.01% 93,615,893
2013-04-29 2013-04-25 167.878 554,024 -394 0.01% 93,008,710
2013-04-26 2013-04-24 166.155 554,418 -1,184 0.01% 92,119,375
2013-04-23 2013-04-19 164.432 555,602 +197 0.01% 91,358,584
2013-04-22 2013-04-18 161.492 555,405 +592 0.01% 89,693,355
2013-04-19 2013-04-17 162.100 554,813 +789 0.01% 89,935,220
2013-04-18 2013-04-16 163.012 554,024 +987 0.01% 90,312,805
2013-04-11 2013-04-09 164.026 553,037 +986 0.01% 90,712,558
2013-04-10 2013-04-08 164.736 552,051 -394 0.01% 90,942,581
2013-04-09 2013-04-05 164.939 552,445 +591 0.01% 91,119,496
2013-04-03 2013-03-28 166.256 551,854 -986 0.01% 91,749,298
2013-03-28 2013-03-26 168.081 552,840 +197 0.01% 92,922,031
2013-03-25 2013-03-21 170.514 552,643 +1,677 0.01% 94,233,511
2013-03-22 2013-03-20 170.413 550,966 -197 0.01% 93,891,704
2013-03-21 2013-03-19 174.105 551,163 +592 0.01% 95,960,000
2013-03-20 2013-03-18 173.486 550,571 +9,109 0.01% 95,516,408
2013-03-19 2013-03-15 177.506 541,462 -804 0.01% 96,112,896
2013-03-18 2013-03-14 174.723 542,266 -582 0.01% 94,746,377
2013-03-15 2013-03-13 173.177 542,848 +1,940 0.01% 94,008,702
2013-03-13 2013-03-11 175.754 540,908 -6,402 0.01% 95,066,679
2013-03-12 2013-03-08 175.135 547,310 +970 0.01% 95,853,350
2013-03-11 2013-03-07 172.043 546,340 +194 0.01% 93,993,943
2013-03-08 2013-03-06 173.280 546,146 +194 0.01% 94,636,137
2013-03-07 2013-03-05 172.765 545,952 +582 0.01% 94,321,133
2013-03-06 2013-03-04 173.692 545,370 +388 0.01% 94,726,542
2013-02-21 2013-02-19 178.228 544,982 +194 0.01% 97,130,961
2013-02-07 2013-02-05 176.166 544,788 -582 0.01% 95,973,234
2013-02-04 2013-01-31 182.042 545,370 -194 0.01% 99,280,162
2013-02-01 2013-01-30 181.526 545,564 -194 0.01% 99,034,291
2013-01-31 2013-01-29 179.877 545,758 -8,017 0.01% 98,169,386
2013-01-29 2013-01-25 178.331 553,775 -5,239 0.01% 98,755,202
2013-01-28 2013-01-24 175.754 559,014 +970 0.01% 98,248,879
2013-01-24 2013-01-22 175.651 558,044 +970 0.01% 98,020,873
2013-01-21 2013-01-17 175.135 557,074 -388 0.01% 97,563,372
2013-01-18 2013-01-16 173.486 557,462 -776 0.01% 96,711,901
2013-01-17 2013-01-15 172.868 558,238 +970 0.01% 96,501,262
2013-01-16 2013-01-14 174.517 557,268 -388 0.01% 97,252,684
2013-01-15 2013-01-11 172.868 557,656 -15,909 0.01% 96,400,653
2013-01-14 2013-01-10 171.424 573,565 +970 0.01% 98,323,069
2013-01-11 2013-01-09 170.394 572,595 +14,551 0.01% 97,566,548
2013-01-10 2013-01-08 170.600 558,044 -194 0.01% 95,202,198
2013-01-09 2013-01-07 171.218 558,238 -194 0.01% 95,580,558
2013-01-04 2013-01-02 171.528 558,432 -194 0.01% 95,786,467
2013-01-03 2012-12-31 167.610 558,626 +194 0.01% 93,631,552
2012-12-27 2012-12-20 168.332 558,432 -20,098 0.01% 94,001,983
2012-12-21 2012-12-19 165.961 578,530 +9,701 0.01% 96,013,498
2012-12-20 2012-12-18 165.136 568,829 +194 0.01% 93,934,424
2012-12-17 2012-12-13 165.446 568,635 +194 0.01% 94,078,234
2012-12-13 2012-12-11 164.312 568,441 -194 0.01% 93,401,585
2012-12-12 2012-12-10 163.796 568,635 +4,899 0.01% 93,140,383
2012-12-10 2012-12-06 164.106 563,736 -2,716 0.01% 92,512,276
2012-12-07 2012-12-05 164.930 566,452 -970 0.01% 93,425,113
2012-11-29 2012-11-27 159.158 567,422 -1,940 0.01% 90,309,617
2012-11-15 2012-11-13 151.839 569,362 -194 0.01% 86,451,346
2012-11-12 2012-11-08 154.416 569,556 +1,164 0.01% 87,948,569
2012-11-09 2012-11-07 158.745 568,392 +1,940 0.01% 90,229,637
2012-11-07 2012-11-05 160.292 566,452 -194 0.01% 90,797,532
2012-11-02 2012-10-31 157.508 566,646 +194 0.01% 89,251,539
2012-10-24 2012-10-19 159.270 566,452 +5,165 0.01% 90,218,737
2012-10-22 2012-10-18 159.062 561,287 -7 0.01% 89,279,327
2012-10-19 2012-10-17 159.270 561,294 -2,077 0.01% 89,397,223
2012-10-11 2012-10-09 154.172 563,371 -192 0.01% 86,856,261
2012-10-10 2012-10-08 154.068 563,563 -13 0.01% 86,827,235
2012-10-04 2012-09-28 151.780 563,576 +5,401 0.01% 85,539,404
2012-09-28 2012-09-26 151.260 558,175 -192 0.01% 84,429,308
2012-09-25 2012-09-21 154.172 558,367 -961 0.01% 86,084,783
2012-09-19 2012-09-17 152.820 559,328 -193 0.01% 85,476,513
2012-09-18 2012-09-14 151.260 559,521 -219 0.01% 84,632,903
2012-09-14 2012-09-12 146.474 559,740 -385 0.01% 81,987,461
2012-09-13 2012-09-11 145.226 560,125 -961 0.01% 81,344,616
2012-09-11 2012-09-07 143.353 561,086 -192 0.01% 80,433,523
2012-09-07 2012-09-05 137.736 561,278 +192 0.01% 77,308,001
2012-08-15 2012-08-13 144.282 561,086 +5,633 0.01% 80,954,413
2012-08-14 2012-08-10 143.756 555,453 +571 0.01% 79,849,826
2012-08-13 2012-08-09 143.756 554,882 -381 0.01% 79,767,741
2012-08-06 2012-08-02 137.977 555,263 +191 0.01% 76,613,274
2012-08-03 2012-08-01 138.082 555,072 -381 0.01% 76,645,250
2012-08-02 2012-07-31 137.977 555,453 -571 0.01% 76,639,489
2012-08-01 2012-07-30 137.136 556,024 -190 0.01% 76,250,836
2012-07-31 2012-07-27 134.824 556,214 -1,903 0.01% 74,990,998
2012-07-30 2012-07-26 131.356 558,117 +951 0.01% 73,312,128
2012-07-26 2012-07-24 130.410 557,166 +190 0.01% 72,660,260
2012-07-25 2012-07-23 132.617 556,976 +1,333 0.01% 73,864,608
2012-07-20 2012-07-18 139.868 555,643 +571 0.01% 77,716,720
2012-07-17 2012-07-13 139.868 555,072 -381 0.01% 77,636,855
2012-07-16 2012-07-12 141.024 555,453 +190 0.01% 78,332,212
2012-07-12 2012-07-10 142.390 555,263 -2,883 0.01% 79,063,965
2012-07-11 2012-07-09 142.285 558,146 +190 0.01% 79,415,823
2012-07-10 2012-07-06 143.861 557,956 -41,929 0.01% 80,268,281
2012-07-05 2012-07-03 146.068 599,885 +6,172 0.01% 87,624,058
2012-06-28 2012-06-26 143.336 593,713 +952 0.01% 85,100,378
2012-06-22 2012-06-20 143.861 592,761 -6,091 0.01% 85,275,373
2012-06-20 2012-06-18 141.760 598,852 -951 0.01% 84,893,026
2012-06-19 2012-06-15 140.394 599,803 -2,094 0.01% 84,208,446
2012-06-13 2012-06-11 136.295 601,897 -380 0.01% 82,035,667
2012-06-11 2012-06-07 132.827 602,277 -1,904 0.01% 79,998,881
2012-06-01 2012-05-30 128.729 604,181 +2,284 0.01% 77,775,661
2012-05-31 2012-05-29 132.407 601,897 +381 0.01% 79,695,405
2012-05-25 2012-05-23 131.882 601,516 +190 0.01% 79,328,907
2012-05-23 2012-05-21 132.617 601,326 -571 0.01% 79,746,181
2012-05-22 2012-05-18 133.983 601,897 +7,232 0.01% 80,644,160
2012-05-21 2012-05-17 138.292 594,665 +952 0.01% 82,237,297
2012-05-18 2012-05-16 139.658 593,713 +5,139 0.01% 82,916,717
2012-05-16 2012-05-14 143.744 588,574 +6,539 0.01% 84,604,046
2012-05-11 2012-05-09 147.566 582,035 -188 0.01% 85,888,555
2012-05-10 2012-05-08 146.610 582,223 +188 0.01% 85,360,005
2012-05-09 2012-05-07 145.867 582,035 +377 0.01% 84,899,910
2012-05-03 2012-04-30 150.114 581,658 -4,710 0.01% 87,314,930
2012-05-02 2012-04-27 147.460 586,368 +66 0.01% 86,465,708
2012-04-27 2012-04-25 146.610 586,302 -565 0.01% 85,958,029
2012-04-24 2012-04-20 147.460 586,867 -5,652 0.01% 86,539,291
2012-04-19 2012-04-17 142.470 592,519 +377 0.01% 84,416,277
2012-04-13 2012-04-11 140.878 592,142 +9,420 0.01% 83,419,616
2012-04-12 2012-04-10 143.426 582,722 +942 0.01% 83,577,266
2012-03-28 2012-03-26 146.186 581,780 -1,319 0.01% 85,048,003
2012-03-19 2012-03-15 149.158 583,099 -942 0.01% 86,974,115
2012-03-16 2012-03-14 147.141 584,041 +942 0.01% 85,936,559
2012-03-15 2012-03-13 148.424 583,099 -28,259 0.01% 86,545,647
2012-03-14 2012-03-12 146.374 611,358 +9,655 0.01% 89,487,000
2012-03-13 2012-03-09 147.453 601,703 -742 0.01% 88,722,790
2012-03-01 2012-02-28 149.179 602,445 +2,040 0.01% 89,871,933
2012-02-22 2012-02-20 152.738 600,405 -4,636 0.01% 91,704,797
2012-02-20 2012-02-16 149.610 605,041 +23,177 0.01% 90,520,255
2012-02-17 2012-02-15 150.581 581,864 -3,152 0.01% 87,617,611
2012-02-08 2012-02-06 146.482 585,016 -371 0.01% 85,694,316
2012-02-06 2012-02-02 144.433 585,387 -185 0.01% 84,548,937
2012-02-03 2012-02-01 139.902 585,572 +185 0.01% 81,922,798
2012-02-02 2012-01-31 140.442 585,387 +927 0.01% 82,212,633
2012-01-31 2012-01-27 141.628 584,460 -2,966 0.01% 82,775,921
2012-01-30 2012-01-26 140.334 587,426 +741 0.01% 82,435,630
2012-01-27 2012-01-20 139.255 586,685 +928 0.01% 81,698,809
2012-01-20 2012-01-18 133.754 585,757 -2,596 0.01% 78,347,235
2012-01-18 2012-01-16 128.684 588,353 +6,447 0.01% 75,711,686
2012-01-11 2012-01-09 129.979 581,906 -185 0.01% 75,635,274
2012-01-10 2012-01-06 128.361 582,091 -4,636 0.01% 74,717,502
2012-01-06 2012-01-04 130.410 586,727 -371 0.01% 76,515,052
2012-01-04 2011-12-30 127.282 587,098 +186 0.01% 74,726,925
2011-12-28 2011-12-22 127.174 586,912 -371 0.01% 74,639,942
2011-12-23 2011-12-21 127.605 587,283 -371 0.01% 74,940,515
2011-12-19 2011-12-15 124.909 587,654 +371 0.01% 73,403,160
2011-12-16 2011-12-14 126.635 587,283 +14,277 0.01% 74,370,385
2011-12-07 2011-12-05 134.509 573,006 -371 0.01% 77,074,395
2011-12-01 2011-11-29 126.527 573,377 -556 0.01% 72,547,555
2011-11-23 2011-11-21 128.280 573,933 +6,880 0.01% 73,624,264
2011-11-18 2011-11-16 132.647 567,053 +366 0.01% 75,218,009
2011-11-16 2011-11-14 138.106 566,687 -366 0.01% 78,262,853
2011-11-15 2011-11-11 135.049 567,053 +916 0.01% 76,579,981
2011-11-14 2011-11-10 134.722 566,137 +916 0.01% 76,270,852
2011-11-10 2011-11-08 146.185 565,221 -550 0.01% 82,626,768
2011-11-01 2011-10-28 153.063 565,771 -916 0.01% 86,598,545
2011-10-31 2011-10-27 146.949 566,687 -366 0.01% 83,274,150
2011-10-28 2011-10-26 143.565 567,053 -916 0.01% 81,408,791
2011-10-21 2011-10-19 139.525 567,969 -550 0.01% 79,246,007
2011-10-20 2011-10-18 137.233 568,519 -183 0.01% 78,019,320
2011-10-18 2011-10-14 139.089 568,702 -183 0.01% 79,099,927
2011-10-17 2011-10-13 141.163 568,885 -595 0.01% 80,305,429
2011-10-13 2011-10-11 136.905 569,480 +367 0.01% 77,964,682
2011-10-12 2011-10-10 134.503 569,113 -550 0.01% 76,547,518
2011-10-07 2011-10-04 123.695 569,663 -183 0.01% 70,464,411
2011-10-06 2011-10-03 127.407 569,846 +183 0.01% 72,602,280
2011-10-04 2011-09-30 132.975 569,663 +367 0.01% 75,750,796
2011-10-03 2011-09-28 135.486 569,296 -184 0.01% 77,131,507
2011-09-28 2011-09-26 130.027 569,480 +367 0.01% 74,047,796
2011-09-27 2011-09-23 129.918 569,113 -183 0.01% 73,937,944
2011-09-26 2011-09-22 132.429 569,296 -389 0.01% 75,391,231
2011-09-23 2011-09-21 137.342 569,685 +572 0.01% 78,241,529
2011-09-21 2011-09-19 137.342 569,113 +366 0.01% 78,162,969
2011-09-20 2011-09-16 141.054 568,747 -733 0.01% 80,223,856
2011-09-16 2011-09-14 134.831 569,480 +367 0.01% 76,783,399
2011-09-15 2011-09-12 133.957 569,113 +1,832 0.01% 76,236,855
2011-09-08 2011-09-06 139.962 567,281 +1,282 0.01% 79,397,744
2011-09-07 2011-09-05 142.582 565,999 +366 0.01% 80,701,339
2011-09-05 2011-09-01 147.167 565,633 -549 0.01% 83,242,772
2011-08-31 2011-08-29 143.019 566,182 -183 0.01% 80,974,683
2011-08-30 2011-08-26 142.036 566,365 +183 0.01% 80,444,361
2011-08-24 2011-08-22 145.202 566,182 -183 0.01% 82,210,937
2011-08-23 2011-08-19 142.364 566,365 +11,724 0.01% 80,629,859
2011-08-22 2011-08-18 148.587 554,641 -916 0.01% 82,412,293
2011-08-19 2011-08-17 151.644 555,557 -3,664 0.01% 84,246,675
2011-08-17 2011-08-15 153.971 559,221 +4,409 0.01% 86,103,938
2011-08-16 2011-08-12 148.126 554,812 -181 0.01% 82,181,864
2011-08-15 2011-08-11 147.795 554,993 +2,720 0.01% 82,025,036
2011-08-12 2011-08-10 152.207 552,273 +1,994 0.01% 84,059,543
2011-08-10 2011-08-08 157.942 550,279 +3,264 0.01% 86,912,068
2011-08-09 2011-08-05 160.368 547,015 +1,451 0.01% 87,723,867
2011-08-05 2011-08-03 169.854 545,564 -2,176 0.01% 92,666,029
2011-07-26 2011-07-22 172.060 547,740 -181 0.01% 94,243,885
2011-07-21 2011-07-19 165.993 547,921 +181 0.01% 90,951,229
2011-07-15 2011-07-13 166.435 547,740 -1,849 0.01% 91,162,835
2011-07-14 2011-07-12 164.890 549,589 +182 0.01% 90,621,939
2011-07-12 2011-07-08 172.611 549,407 -907 0.01% 94,833,692
2011-07-11 2011-07-07 172.060 550,314 -1,813 0.01% 94,686,767
2011-07-07 2011-07-05 172.611 552,127 -907 0.01% 95,303,194
2011-07-06 2011-07-04 172.721 553,034 +32 0.01% 95,520,748
2011-07-04 2011-06-29 167.537 553,002 +907 0.01% 92,648,545
2011-06-29 2011-06-27 165.883 552,095 +5,621 0.01% 91,583,192
2011-06-27 2011-06-23 167.427 546,474 +181 0.01% 91,494,587
2011-06-22 2011-06-20 166.545 546,293 +4,896 0.01% 90,982,258
2011-06-21 2011-06-17 167.758 541,397 +182 0.01% 90,823,699
2011-06-20 2011-06-16 169.523 541,215 +1,269 0.01% 91,748,256
2011-06-17 2011-06-15 172.170 539,946 +363 0.01% 92,962,407
2011-06-03 2011-06-01 179.780 539,583 -182 0.01% 97,006,311
2011-05-30 2011-05-26 176.802 539,765 +2,358 0.01% 95,431,636
2011-05-27 2011-05-25 173.935 537,407 +181 0.01% 93,473,637
2011-05-26 2011-05-24 174.486 537,226 +181 0.01% 93,738,420
2011-05-25 2011-05-23 175.258 537,045 +534 0.01% 94,121,470
2011-05-24 2011-05-20 178.677 536,511 -514 0.01% 95,862,284
2011-05-19 2011-05-17 180.788 537,025 +4,534 0.01% 97,087,751
2011-05-18 2011-05-16 182.012 532,491 +4,593 0.01% 96,919,718
2011-05-13 2011-05-11 184.348 527,898 +359 0.01% 97,317,086
2011-05-05 2011-05-03 187.686 527,539 +5,491 0.01% 99,011,634
2011-04-29 2011-04-27 186.462 522,048 -2,157 0.01% 97,342,170
2011-04-27 2011-04-21 187.018 524,205 -180 0.01% 98,035,969
2011-04-21 2011-04-19 181.567 524,385 +180 0.01% 95,210,969
2011-04-14 2011-04-12 186.240 524,205 -359 0.01% 97,627,729
2011-04-12 2011-04-08 189.466 524,564 -180 0.01% 99,387,028
2011-04-11 2011-04-07 187.575 524,744 -1,079 0.01% 98,428,672
2011-04-06 2011-04-01 181.344 525,823 -719 0.01% 95,355,063
2011-04-01 2011-03-30 182.457 526,542 +719 0.01% 96,071,249
2011-03-31 2011-03-29 181.344 525,823 +8,989 0.01% 95,355,063
2011-03-29 2011-03-25 182.902 516,834 -180 0.01% 94,529,957
2011-03-28 2011-03-24 178.452 517,014 +8,988 0.01% 92,262,080
2011-03-24 2011-03-22 179.453 508,026 +180 0.01% 91,166,835
2011-03-22 2011-03-18 176.783 507,846 +1,798 0.01% 89,778,533
2011-03-21 2011-03-17 175.670 506,048 +2,157 0.01% 88,897,677
2011-03-18 2011-03-16 178.786 503,891 +899 0.01% 90,088,437
2011-03-17 2011-03-15 182.442 502,992 +11,325 0.01% 91,766,986
2011-03-16 2011-03-14 186.832 491,667 +7,790 0.01% 91,858,960
2011-03-15 2011-03-11 186.494 483,877 +3,021 0.01% 90,240,161
2011-03-14 2011-03-10 188.407 480,856 +177 0.01% 90,596,802
2011-03-11 2011-03-09 190.996 480,679 +4,443 0.01% 91,807,755
2011-03-10 2011-03-08 191.334 476,236 +1,421 0.01% 91,119,960
2011-03-09 2011-03-07 187.057 474,815 +889 0.01% 88,817,353
2011-03-08 2011-03-04 188.858 473,926 +178 0.01% 89,504,499
2011-03-07 2011-03-03 189.533 473,748 -2,311 0.01% 89,790,802
2011-03-04 2011-03-02 188.858 476,059 +20,614 0.01% 89,907,332
2011-03-03 2011-03-01 193.022 455,445 +6,930 0.01% 87,910,842
2011-03-02 2011-02-28 203.489 448,515 +1,777 0.01% 91,267,840
2011-02-28 2011-02-24 196.173 446,738 +178 0.01% 87,638,040
2011-02-24 2011-02-22 198.649 446,560 -711 0.01% 88,708,841
2011-02-23 2011-02-21 203.939 447,271 -178 0.01% 91,216,060
2011-02-22 2011-02-18 206.528 447,449 -355 0.01% 92,410,642
2011-02-21 2011-02-17 204.277 447,804 -1,955 0.01% 91,475,960
2011-02-17 2011-02-15 196.961 449,759 +889 0.01% 88,585,020
2011-02-16 2011-02-14 200.225 448,870 -356 0.01% 89,875,000
2011-02-15 2011-02-11 199.662 449,226 -355 0.01% 89,693,480
2011-02-14 2011-02-10 201.013 449,581 -1,599 0.01% 90,371,560
2011-02-11 2011-02-09 201.913 451,180 -2,507 0.01% 91,099,219
2011-02-10 2011-02-08 199.887 453,687 -533 0.01% 90,686,298
2011-02-09 2011-02-07 198.087 454,220 -726 0.01% 89,974,884
2011-02-07 2011-01-31 190.771 454,946 +178 0.01% 86,790,448
2011-01-31 2011-01-27 193.022 454,768 +193 0.01% 87,780,166
2011-01-28 2011-01-26 193.585 454,575 +1,066 0.01% 87,998,723
2011-01-27 2011-01-25 195.498 453,509 -1,066 0.01% 88,660,077
2011-01-26 2011-01-24 195.048 454,575 +177 0.01% 88,663,830
2011-01-24 2011-01-20 193.922 454,398 +533 0.01% 88,117,885
2011-01-21 2011-01-19 197.974 453,865 -1,954 0.01% 89,853,481
2011-01-20 2011-01-18 196.961 455,819 -5,864 0.01% 89,778,604
2011-01-17 2011-01-13 194.935 461,683 -1,777 0.01% 89,998,267
2011-01-14 2011-01-12 192.347 463,460 -6,753 0.01% 89,144,940
2011-01-12 2011-01-10 183.905 470,213 -336 0.01% 86,474,699
2011-01-11 2011-01-07 186.269 470,549 -178 0.01% 87,648,649
2011-01-10 2011-01-06 186.156 470,727 +711 0.01% 87,628,825
2011-01-07 2011-01-05 185.143 470,016 +11 0.01% 87,020,369
2011-01-04 2010-12-31 179.403 470,005 -13,328 0.01% 84,320,500
2010-12-30 2010-12-28 178.278 483,333 +533 0.01% 86,167,601
2010-12-29 2010-12-24 179.291 482,800 +4,443 0.01% 86,561,627
2010-12-23 2010-12-21 180.416 478,357 +5,331 0.01% 86,303,425
2010-12-22 2010-12-20 178.390 473,026 +4,442 0.01% 84,383,329
2010-12-21 2010-12-17 180.416 468,584 +3,554 0.01% 84,540,216
2010-12-20 2010-12-16 179.854 465,030 -7,996 0.01% 83,637,323
2010-12-16 2010-12-14 184.468 473,026 +4,442 0.01% 87,258,218
2010-12-15 2010-12-13 183.905 468,584 +2,666 0.01% 86,175,117
2010-12-14 2010-12-10 183.455 465,918 -370 0.01% 85,475,071
2010-12-13 2010-12-09 182.105 466,288 -22,212 0.01% 84,913,185
2010-12-10 2010-12-08 180.304 488,500 +178 0.01% 88,078,408
2010-12-09 2010-12-07 183.793 488,322 +13,327 0.01% 89,750,081
2010-12-06 2010-12-02 180.304 474,995 -3 0.01% 85,643,405
2010-12-01 2010-11-29 180.191 474,998 +8,885 0.01% 85,590,485
2010-11-30 2010-11-26 179.516 466,113 +533 0.01% 83,674,722
2010-11-29 2010-11-25 180.191 465,580 +4,087 0.01% 83,893,444
2010-11-26 2010-11-24 180.979 461,493 -533 0.01% 83,520,587
2010-11-25 2010-11-23 180.529 462,026 +178 0.01% 83,409,046
2010-11-19 2010-11-17 183.005 461,848 +888 0.01% 84,520,486
2010-11-18 2010-11-16 189.592 460,960 +2,133 0.01% 87,394,229
2010-11-17 2010-11-15 191.860 458,827 -74,996 0.01% 88,030,378
2010-11-16 2010-11-12 191.519 533,823 +9,877 0.01% 102,237,488
2010-11-12 2010-11-10 195.035 523,946 +353 0.01% 102,187,604
2010-11-11 2010-11-09 196.962 523,593 +4,409 0.01% 103,128,070
2010-11-09 2010-11-05 199.910 519,184 -4,251 0.01% 103,790,321
2010-11-08 2010-11-04 193.901 523,435 -1,590 0.01% 101,494,407
2010-11-05 2010-11-03 187.097 525,025 -3,002 0.01% 98,230,684
2010-11-04 2010-11-02 183.922 528,027 +176 0.01% 97,115,874
2010-11-02 2010-10-29 182.675 527,851 -179 0.01% 96,425,107
2010-10-21 2010-10-19 185.510 528,030 -176 0.01% 97,954,668
2010-10-20 2010-10-18 183.355 528,206 +705 0.01% 96,849,323
2010-10-18 2010-10-14 190.499 527,501 -4,409 0.01% 100,488,372
2010-10-15 2010-10-13 185.623 531,910 +176 0.01% 98,734,760
2010-10-14 2010-10-12 183.922 531,734 +176 0.01% 97,797,673
2010-10-13 2010-10-11 185.169 531,558 +177 0.01% 98,428,323
2010-10-12 2010-10-08 184.603 531,381 +176 0.01% 98,094,275
2010-10-06 2010-10-04 181.881 531,205 +3,519 0.01% 96,616,157
2010-10-05 2010-09-30 180.747 527,686 +176 0.01% 95,377,763
2010-09-29 2010-09-27 185.056 527,510 +177 0.01% 97,618,941
2010-09-27 2010-09-22 183.922 527,333 -1,764 0.01% 96,988,232
2010-09-21 2010-09-17 187.324 529,097 -177 0.01% 99,112,535
2010-09-17 2010-09-15 184.943 529,274 +500 0.01% 97,885,364
2010-09-15 2010-09-13 182.788 528,774 -705 0.01% 96,653,675
2010-09-09 2010-09-07 179.727 529,479 +66,142 0.01% 95,161,493
2010-09-08 2010-09-06 179.840 463,337 -1,941 0.01% 83,326,551
2010-09-06 2010-09-02 176.778 465,278 +530 0.01% 82,251,130
2010-08-26 2010-08-24 172.129 464,748 -530 0.01% 79,996,787
2010-08-25 2010-08-23 174.964 465,278 +177 0.01% 81,406,988
2010-08-24 2010-08-20 175.418 465,101 +8,995 0.01% 81,586,974
2010-08-18 2010-08-16 181.820 456,106 +3,545 0.01% 82,929,179
2010-08-16 2010-08-12 182.848 452,561 +1,050 0.01% 82,750,096
2010-08-12 2010-08-10 187.077 451,511 -1,575 0.01% 84,467,262
2010-08-11 2010-08-09 188.334 453,086 -175 0.01% 85,331,474
2010-08-10 2010-08-06 189.020 453,261 -350 0.01% 85,675,226
2010-08-06 2010-08-04 188.105 453,611 +8,225 0.01% 85,326,672
2010-08-05 2010-08-03 188.563 445,386 -5,075 0.01% 83,983,101
2010-08-04 2010-08-02 185.248 450,461 -175 0.01% 83,447,170
2010-08-02 2010-07-29 184.106 450,636 -350 0.01% 82,964,600
2010-07-30 2010-07-28 184.906 450,986 -3,150 0.01% 83,389,809
2010-07-29 2010-07-27 180.220 454,136 -1,769 0.01% 81,844,410
2010-07-27 2010-07-23 175.763 455,905 -175 0.01% 80,131,282
2010-07-26 2010-07-22 173.592 456,080 -700 0.01% 79,171,742
2010-07-23 2010-07-21 173.249 456,780 -4,376 0.01% 79,136,654
2010-07-20 2010-07-16 172.906 461,156 -15 0.01% 79,736,688
2010-07-16 2010-07-14 172.678 461,171 -4,726 0.01% 79,633,876
2010-07-08 2010-07-06 163.764 465,897 +4,551 0.01% 76,297,007
2010-07-07 2010-07-05 162.621 461,346 +4,062 0.01% 75,024,491
2010-07-05 2010-06-30 166.049 457,284 +4,900 0.01% 75,931,682
2010-06-28 2010-06-24 171.992 452,384 +1,750 0.01% 77,806,367
2010-06-25 2010-06-23 174.620 450,634 -350 0.01% 78,689,849
2010-06-23 2010-06-21 174.735 450,984 -4,900 0.01% 78,802,504
2010-06-18 2010-06-15 168.906 455,884 -525 0.01% 77,001,677
2010-06-17 2010-06-14 168.792 456,409 -2,625 0.01% 77,038,194
2010-06-11 2010-06-09 164.107 459,034 -2,625 0.01% 75,330,473
2010-06-10 2010-06-08 163.192 461,659 -350 0.01% 75,339,184
2010-06-09 2010-06-07 161.478 462,009 +350 0.01% 74,604,324
2010-06-04 2010-06-02 163.307 461,659 +350 0.01% 75,391,943
2010-06-02 2010-05-31 162.735 461,309 -2,100 0.01% 75,071,193
2010-06-01 2010-05-28 163.649 463,409 -1,400 0.01% 75,836,605
2010-05-31 2010-05-27 160.221 464,809 +350 0.01% 74,472,159
2010-05-28 2010-05-26 160.335 464,459 -1,575 0.01% 74,469,160
2010-05-27 2010-05-25 158.964 466,034 +3,325 0.01% 74,082,586
2010-05-24 2010-05-19 164.906 462,709 +6,825 0.01% 76,303,714
2010-05-19 2010-05-17 168.034 455,884 +17,717 0.01% 76,603,987
2010-05-18 2010-05-14 171.952 438,167 +17,701 0.01% 75,343,881
2010-05-17 2010-05-13 176.908 420,466 -1,215 0.01% 74,383,869
2010-05-13 2010-05-11 175.756 421,681 +868 0.01% 74,112,826
2010-05-11 2010-05-07 169.532 420,813 +10,759 0.01% 71,341,349
2010-05-10 2010-05-06 177.139 410,054 +3,124 0.01% 72,636,418
2010-05-07 2010-05-05 178.752 406,930 +2,429 0.01% 72,739,616
2010-05-06 2010-05-04 182.210 404,501 +174 0.01% 73,703,985
2010-05-05 2010-05-03 182.094 404,327 +3,878 0.01% 73,625,682
2010-05-04 2010-04-30 186.589 400,449 -1,909 0.01% 74,719,432
2010-05-03 2010-04-29 182.325 402,358 +173 0.01% 73,359,881
2010-04-30 2010-04-28 182.325 402,185 +4,165 0.01% 73,328,339
2010-04-27 2010-04-23 186.935 398,020 +174 0.01% 74,403,822
2010-04-21 2010-04-19 188.664 397,846 +173 0.01% 75,059,069
2010-04-20 2010-04-16 194.887 397,673 -1,617 0.01% 77,501,340
2010-04-19 2010-04-15 194.311 399,290 -174 0.01% 77,586,382
2010-04-16 2010-04-14 190.162 399,464 -1,215 0.01% 75,962,822
2010-04-15 2010-04-13 190.623 400,679 +174 0.01% 76,378,581
2010-04-14 2010-04-12 190.623 400,505 -3,124 0.01% 76,345,412
2010-04-13 2010-04-09 188.894 403,629 -14,403 0.01% 76,243,147
2010-04-12 2010-04-08 183.362 418,032 +173 0.01% 76,651,244
2010-04-08 2010-04-01 182.901 417,859 +13,189 0.01% 76,426,890
2010-04-01 2010-03-30 184.515 404,670 -173 0.01% 74,667,539
2010-03-29 2010-03-25 180.596 404,843 +520 0.01% 73,113,088
2010-03-26 2010-03-24 182.325 404,323 +1,041 0.01% 73,718,149
2010-03-24 2010-03-22 182.671 403,282 +1,389 0.01% 73,667,783
2010-03-22 2010-03-18 187.742 401,893 +173 0.01% 75,452,047
2010-03-19 2010-03-17 187.281 401,720 +174 0.01% 75,234,375
2010-03-17 2010-03-15 188.171 401,546 +3,007 0.01% 75,559,210
2010-03-16 2010-03-12 189.218 398,539 +172 0.01% 75,410,784
2010-03-15 2010-03-11 190.382 398,367 -172 0.01% 75,841,819
2010-03-10 2010-03-08 193.291 398,539 -5,327 0.01% 77,034,017
2010-03-08 2010-03-04 188.636 403,866 -172 0.01% 76,183,759
2010-03-05 2010-03-03 189.567 404,038 -344 0.01% 76,592,348
2010-03-04 2010-03-02 187.473 404,382 +3,781 0.01% 75,810,514
2010-03-03 2010-03-01 201.670 400,601 -687 0.01% 80,789,083
2010-03-02 2010-02-26 199.808 401,288 -344 0.01% 80,180,462
2010-02-25 2010-02-23 198.528 401,632 -4,812 0.01% 79,735,078
2010-02-24 2010-02-22 194.687 406,444 -344 0.01% 79,129,559
2010-02-18 2010-02-12 187.938 406,788 +859 0.01% 76,450,925
2010-02-17 2010-02-11 189.334 405,929 -172 0.01% 76,856,344
2010-02-11 2010-02-09 184.563 406,101 +3,094 0.01% 74,951,327
2010-02-10 2010-02-08 185.960 403,007 +1,203 0.01% 74,943,065
2010-02-09 2010-02-05 187.822 401,804 +7,734 0.01% 75,467,484
2010-02-08 2010-02-04 195.153 394,070 +344 0.01% 76,903,928
2010-02-05 2010-02-03 199.575 393,726 -344 0.01% 78,577,880
2010-02-04 2010-02-02 196.782 394,070 +515 0.01% 77,545,941
2010-02-03 2010-02-01 195.153 393,555 -3,437 0.01% 76,803,424
2010-02-01 2010-01-28 197.946 396,992 +4,469 0.01% 78,582,919
2010-01-28 2010-01-26 195.735 392,523 +859 0.01% 76,830,417
2010-01-27 2010-01-25 196.200 391,664 +5,843 0.01% 76,844,593
2010-01-26 2010-01-22 199.459 385,821 +3,438 0.01% 76,955,341
2010-01-25 2010-01-21 202.601 382,383 +172 0.01% 77,471,049
2010-01-22 2010-01-20 204.463 382,211 +2,234 0.01% 78,147,849
2010-01-20 2010-01-18 207.721 379,977 +1,547 0.01% 78,929,185
2010-01-18 2010-01-14 211.445 378,430 -1,719 0.01% 80,017,057
2010-01-15 2010-01-13 209.932 380,149 -290 0.01% 79,805,436
2010-01-14 2010-01-12 213.307 380,439 -696 0.01% 81,150,198
2010-01-13 2010-01-11 215.052 381,135 -859 0.01% 81,963,951
2010-01-12 2010-01-08 213.423 381,994 -344 0.01% 81,526,343
2010-01-08 2010-01-06 213.190 382,338 -830 0.01% 81,510,775
2009-12-23 2009-12-21 201.321 383,168 +859 0.01% 77,139,607
2009-12-22 2009-12-18 203.532 382,309 +172 0.01% 77,811,971
2009-12-21 2009-12-17 205.277 382,137 +172 0.01% 78,444,005
2009-12-18 2009-12-16 206.790 381,965 -1,031 0.01% 78,986,539
2009-12-17 2009-12-15 208.186 382,996 -860 0.01% 79,734,572
2009-12-15 2009-12-11 209.816 383,856 -343 0.01% 80,538,984
2009-12-11 2009-12-09 205.277 384,199 +687 0.01% 78,867,286
2009-12-08 2009-12-04 217.496 383,512 -516 0.01% 83,412,348
2009-12-04 2009-12-02 215.401 384,028 +688 0.01% 82,720,166
2009-12-03 2009-12-01 213.307 383,340 -2,578 0.01% 81,769,001
2009-12-02 2009-11-30 211.096 385,918 -172 0.01% 81,465,627
2009-12-01 2009-11-27 202.484 386,090 +3,609 0.01% 78,177,160
2009-11-30 2009-11-26 219.125 382,481 +860 0.01% 83,811,241
2009-11-27 2009-11-25 223.198 381,621 +343 0.01% 85,177,121
2009-11-26 2009-11-24 221.220 381,278 +5,053 0.01% 84,346,283
2009-11-25 2009-11-23 222.500 376,225 +859 0.01% 83,710,055
2009-11-19 2009-11-17 229.539 375,366 -343 0.01% 86,161,163
2009-11-18 2009-11-16 227.431 375,709 -21,018 0.01% 85,447,896
2009-11-17 2009-11-13 221.575 396,727 -342 0.01% 87,904,972
2009-11-16 2009-11-12 217.711 397,069 +171 0.01% 86,446,203
2009-11-13 2009-11-11 220.170 396,898 -6,148 0.01% 87,385,085
2009-11-12 2009-11-10 207.756 403,046 -341 0.01% 83,735,339
2009-11-11 2009-11-09 208.225 403,387 -2,220 0.01% 83,995,149
2009-11-10 2009-11-06 203.423 405,607 +16 0.01% 82,509,853
2009-11-09 2009-11-05 199.676 405,591 +4,270 0.01% 80,986,614
2009-11-06 2009-11-04 201.198 401,321 -1,708 0.01% 80,744,992
2009-11-05 2009-11-03 200.730 403,029 -3,251 0.01% 80,899,841
2009-11-04 2009-11-02 202.252 406,280 -171 0.01% 82,170,955
2009-11-03 2009-10-30 204.243 406,451 -1,025 0.01% 83,014,743
2009-11-02 2009-10-29 200.964 407,476 +3,757 0.01% 81,887,925
2009-10-30 2009-10-28 203.423 403,719 -512 0.01% 82,125,790
2009-10-29 2009-10-27 205.882 404,231 +3,757 0.01% 83,224,087
2009-10-28 2009-10-23 211.621 400,474 -1,024 0.01% 84,748,697
2009-10-27 2009-10-22 208.225 401,498 +853 0.01% 83,601,813
2009-10-23 2009-10-21 209.045 400,645 +482 0.01% 83,752,639
2009-10-22 2009-10-20 209.162 400,163 +1,366 0.01% 83,698,743
2009-10-21 2009-10-19 210.099 398,797 +4,440 0.01% 83,786,659
2009-10-19 2009-10-15 210.099 394,357 -683 0.01% 82,853,821
2009-10-15 2009-10-13 205.297 395,040 -28,178 0.01% 81,100,501
2009-10-14 2009-10-12 206.351 423,218 +86 0.01% 87,331,433
2009-10-12 2009-10-08 208.576 423,132 -512 0.01% 88,255,208
2009-10-09 2009-10-07 204.828 423,644 +25,616 0.01% 86,774,360
2009-10-07 2009-10-05 200.730 398,028 +2,106 0.01% 79,895,992
2009-10-06 2009-10-02 202.720 395,922 +1,366 0.01% 80,261,497
2009-09-30 2009-09-28 204.009 394,556 +2,050 0.01% 80,492,859
2009-09-29 2009-09-25 206.234 392,506 -1,196 0.01% 80,948,016
2009-09-28 2009-09-24 207.756 393,702 +171 0.01% 81,794,064
2009-09-23 2009-09-21 213.026 393,531 -1,366 0.01% 83,832,458
2009-09-22 2009-09-18 213.612 394,897 -171 0.01% 84,354,687
2009-09-21 2009-09-17 213.026 395,068 -8,880 0.01% 84,159,879
2009-09-17 2009-09-15 198.622 403,948 -4,270 0.01% 80,232,784
2009-09-14 2009-09-10 196.631 408,218 +171 0.01% 80,268,177
2009-09-11 2009-09-09 195.108 408,047 +171 0.01% 79,613,320
2009-09-10 2009-09-08 198.504 407,876 -4,270 0.01% 80,965,202
2009-09-08 2009-09-04 192.180 412,146 -170 0.01% 79,206,390
2009-09-04 2009-09-02 188.901 412,316 +4,440 0.01% 77,887,023
2009-09-02 2009-08-31 192.532 407,876 +854 0.01% 78,529,081
2009-09-01 2009-08-28 194.757 407,022 +1,366 0.01% 79,270,333
2009-08-28 2009-08-26 198.387 405,656 -1,708 0.01% 80,477,015
2009-08-27 2009-08-25 196.631 407,364 -171 0.01% 80,100,254
2009-08-26 2009-08-24 197.333 407,535 -341 0.01% 80,420,241
2009-08-25 2009-08-21 193.703 407,876 -4,513 0.01% 79,006,752
2009-08-20 2009-08-18 196.923 412,389 -5,078 0.01% 81,208,688
2009-08-19 2009-08-17 193.265 417,467 -28,427 0.01% 80,681,717
2009-08-17 2009-08-13 198.928 445,894 -169 0.01% 88,700,952
2009-08-14 2009-08-12 193.383 446,063 +37,292 0.01% 86,260,950
2009-08-12 2009-08-10 203.884 408,771 +847 0.01% 83,341,804
2009-08-11 2009-08-07 197.748 407,924 +3,899 0.01% 80,666,341
2009-08-10 2009-08-06 201.052 404,025 -21,358 0.01% 81,230,086
2009-08-07 2009-08-05 194.563 425,383 -339 0.01% 82,763,695
2009-08-06 2009-08-04 196.097 425,722 -14,884 0.01% 83,482,644
2009-08-04 2009-07-31 181.938 440,606 -678 0.01% 80,162,982
2009-08-03 2009-07-30 173.915 441,284 -1,526 0.01% 76,745,823
2009-07-29 2009-07-27 171.791 442,810 -169 0.01% 76,070,782
2009-07-24 2009-07-22 165.656 442,979 +339 0.01% 73,381,964
2009-07-23 2009-07-21 169.431 442,640 -509 0.01% 74,997,050
2009-07-22 2009-07-20 166.246 443,149 -3,051 0.01% 73,671,557
2009-07-21 2009-07-17 161.172 446,200 -6,780 0.01% 71,914,978
2009-07-20 2009-07-16 157.750 452,980 -4,577 0.01% 71,457,780
2009-07-16 2009-07-14 151.143 457,557 -678 0.01% 69,156,566
2009-07-15 2009-07-13 144.772 458,235 +339 0.01% 66,339,456
2009-07-13 2009-07-09 147.957 457,896 -311 0.01% 67,749,091
2009-07-10 2009-07-08 148.547 458,207 +339 0.01% 68,065,421
2009-07-09 2009-07-07 149.963 457,868 +848 0.01% 68,663,340
2009-07-06 2009-07-02 150.907 457,020 +4,577 0.01% 68,967,556
2009-07-02 2009-06-29 153.975 452,443 -2,204 0.01% 69,664,812
2009-06-30 2009-06-26 154.565 454,647 +847 0.01% 70,272,388
2009-06-29 2009-06-25 155.391 453,800 +848 0.01% 70,516,273
2009-06-25 2009-06-23 152.795 452,952 +2,543 0.01% 69,208,755
2009-06-24 2009-06-22 157.042 450,409 -170 0.01% 70,733,345
2009-06-23 2009-06-19 157.160 450,579 +4,068 0.01% 70,813,206
2009-06-22 2009-06-18 155.509 446,511 +339 0.01% 69,436,314
2009-06-18 2009-06-16 157.160 446,172 -339 0.01% 70,120,600
2009-06-17 2009-06-15 160.464 446,511 +170 0.01% 71,649,003
2009-06-16 2009-06-12 164.830 446,341 -1,356 0.01% 73,570,257
2009-06-12 2009-06-10 157.514 447,697 -4,746 0.01% 70,518,738
2009-06-10 2009-06-08 151.143 452,443 +508 0.01% 68,383,620
2009-06-09 2009-06-05 155.273 451,935 +4,746 0.01% 70,173,146
2009-06-08 2009-06-04 158.458 447,189 +678 0.01% 70,860,826
2009-06-05 2009-06-03 157.750 446,511 -1,525 0.01% 70,437,292
2009-06-04 2009-06-02 160.582 448,036 +1,864 0.01% 71,946,574
2009-06-03 2009-06-01 167.071 446,172 +1,017 0.01% 74,542,619
2009-06-02 2009-05-29 161.644 445,155 +170 0.01% 71,956,645
2009-06-01 2009-05-27 162.234 444,985 -2,543 0.01% 72,191,681
2009-05-27 2009-05-25 155.509 447,528 +1,017 0.01% 69,594,466
2009-05-26 2009-05-22 154.919 446,511 +1,187 0.01% 69,172,898
2009-05-25 2009-05-21 156.217 445,324 +339 0.01% 69,566,983
2009-05-21 2009-05-19 162.766 444,985 -339 0.01% 72,428,615
2009-05-20 2009-05-18 153.122 445,324 +4,039 0.01% 68,188,850
2009-05-18 2009-05-14 148.478 441,285 +840 0.01% 65,521,211
2009-05-15 2009-05-13 155.027 440,445 +336 0.01% 68,280,857
2009-05-14 2009-05-12 160.266 440,109 -12,598 0.01% 70,534,502
2009-05-13 2009-05-11 157.408 452,707 -23,808 0.01% 71,259,859
2009-05-12 2009-05-08 156.932 476,515 -1,175 0.01% 74,780,486
2009-05-11 2009-05-07 154.908 477,690 -14,557 0.01% 73,997,959
2009-05-08 2009-05-06 146.692 492,247 +14 0.01% 72,208,792
2009-05-07 2009-05-05 138.000 492,233 -336 0.01% 67,928,255
2009-05-06 2009-05-04 135.500 492,569 +4,515 0.01% 66,742,986
2009-05-05 2009-04-30 130.380 488,054 -7,880 0.01% 63,632,398
2009-05-04 2009-04-29 122.164 495,934 -1,679 0.01% 60,585,339
2009-04-30 2009-04-28 120.140 497,613 +839 0.01% 59,783,203
2009-04-29 2009-04-27 123.236 496,774 -25,195 0.01% 61,220,307
2009-04-28 2009-04-24 125.498 521,969 -168 0.01% 65,506,081
2009-04-24 2009-04-22 122.045 522,137 +2,351 0.01% 63,724,235
2009-04-23 2009-04-21 124.188 519,786 +336 0.01% 64,551,328
2009-04-22 2009-04-20 130.856 519,450 -2,183 0.01% 67,973,204
2009-04-20 2009-04-16 131.571 521,633 -6,215 0.01% 68,631,522
2009-04-17 2009-04-15 130.975 527,848 +6,215 0.01% 69,134,983
2009-04-16 2009-04-14 132.523 521,633 -807 0.01% 69,128,402
2009-04-15 2009-04-09 121.212 522,440 -4,773 0.01% 63,325,772
2009-04-14 2009-04-08 115.139 527,213 +1,344 0.01% 60,702,822
2009-04-09 2009-04-07 121.926 525,869 +2,184 0.01% 64,117,093
2009-04-08 2009-04-06 123.950 523,685 +405,036 0.01% 64,910,830
2009-04-07 2009-04-03 117.759 118,649 +3,023 0.00% 13,971,939
2009-04-06 2009-04-02 117.640 115,626 -19,148 0.00% 13,602,187
2009-04-03 2009-04-01 102.042 134,774 +3,359 0.00% 13,752,550
2009-04-02 2009-03-31 101.565 131,415 +8,903 0.00% 13,347,203
2009-04-01 2009-03-30 101.684 122,512 -1,176 0.00% 12,457,555
2009-03-31 2009-03-27 104.304 123,688 -1,680 0.00% 12,901,136
2009-03-30 2009-03-26 103.232 125,368 -39,137 0.00% 12,942,021
2009-03-27 2009-03-25 103.947 164,505 -24,356 0.00% 17,099,745
2009-03-26 2009-03-24 109.067 188,861 +16,629 0.00% 20,598,427
2009-03-25 2009-03-23 99.303 172,232 -339,226 0.00% 17,103,153
2009-03-24 2009-03-20 98.708 511,458 +208,884 0.01% 50,484,819
2009-03-23 2009-03-19 98.827 302,574 +8,399 0.01% 29,902,396
2009-03-20 2009-03-18 101.684 294,175 -336 0.01% 29,912,997
2009-03-19 2009-03-17 99.874 294,511 -336 0.01% 29,414,026
2009-03-18 2009-03-16 97.083 294,847 +5,553 0.01% 28,624,626
2009-03-17 2009-03-13 92.836 289,294 -660 0.01% 26,856,782
2009-03-16 2009-03-12 87.860 289,954 +495 0.01% 25,475,387
2009-03-13 2009-03-11 100.779 289,459 +1,483 0.01% 29,171,530
2009-03-12 2009-03-10 98.552 287,976 +23,449 0.01% 28,380,493
2009-03-11 2009-03-09 86.495 264,527 +1,480 0.01% 22,880,196
2009-03-10 2009-03-06 114.016 263,047 +1,527 0.01% 29,991,516
2009-03-09 2009-03-05 117.423 261,520 +1,526 0.01% 30,708,509
2009-03-06 2009-03-04 115.851 259,994 +1,984 0.01% 30,120,446
2009-03-05 2009-03-03 121.224 258,010 +7,020 0.01% 31,276,927
2009-03-04 2009-03-02 149.269 250,990 -458 0.01% 37,465,018
2009-03-03 2009-02-27 149.269 251,448 -9,927 0.01% 37,533,384
2009-03-02 2009-02-26 150.579 261,375 -3,968 0.01% 39,357,715
2009-02-26 2009-02-24 140.619 265,343 +1,221 0.01% 37,312,398
2009-02-25 2009-02-23 144.944 264,122 -153 0.01% 38,282,960
2009-02-24 2009-02-20 143.634 264,275 +5,341 0.01% 37,958,797
2009-02-23 2009-02-19 147.041 258,934 -610 0.01% 38,073,933
2009-02-20 2009-02-18 148.614 259,544 +5,036 0.01% 38,571,795
2009-02-19 2009-02-17 150.711 254,508 +1,526 0.01% 38,357,040
2009-02-18 2009-02-16 154.642 252,982 +2,594 0.01% 39,121,675
2009-02-17 2009-02-13 159.884 250,388 -152 0.01% 40,033,093
2009-02-16 2009-02-12 153.332 250,540 +458 0.01% 38,415,699
2009-02-13 2009-02-11 157.132 250,082 +915 0.01% 39,295,917
2009-02-11 2009-02-09 163.816 249,167 +3,053 0.01% 40,817,495
2009-02-10 2009-02-06 162.767 246,114 -611 0.01% 40,059,334
2009-02-09 2009-02-05 155.428 246,725 -152 0.01% 38,348,083
2009-02-05 2009-02-03 152.021 246,877 +457 0.01% 37,530,507
2009-02-04 2009-02-02 153.332 246,420 +153 0.01% 37,783,973
2009-02-03 2009-01-30 159.360 246,267 +763 0.01% 39,245,115
2009-02-02 2009-01-29 164.078 245,504 -5,647 0.01% 40,281,785
2009-01-30 2009-01-23 150.579 251,151 +153 0.01% 37,818,191
2009-01-29 2009-01-22 149.400 250,998 -4,273 0.01% 37,499,106
2009-01-23 2009-01-21 144.158 255,271 +9,614 0.01% 36,799,335
2009-01-22 2009-01-20 150.711 245,657 +5,189 0.01% 37,023,101
2009-01-21 2009-01-19 163.292 240,468 +4,731 0.01% 39,266,405
2009-01-20 2009-01-16 168.272 235,737 +458 0.01% 39,667,843
2009-01-19 2009-01-15 172.989 235,279 +5,952 0.01% 40,700,796
2009-01-16 2009-01-14 183.474 229,327 -2,137 0.00% 42,075,475
2009-01-15 2009-01-13 191.337 231,464 +3,968 0.00% 44,287,597
2009-01-14 2009-01-12 193.303 227,496 -153 0.00% 43,975,582
2009-01-13 2009-01-09 195.793 227,649 +1,679 0.00% 44,572,003
2009-01-12 2009-01-08 193.958 225,970 -458 0.00% 43,828,672
2009-01-09 2009-01-07 196.579 226,428 +5,342 0.00% 44,510,984
2009-01-08 2009-01-06 201.690 221,086 +3,510 0.00% 44,590,842
2009-01-07 2009-01-05 203.132 217,576 +4,578 0.00% 44,196,563
2009-01-06 2009-01-02 201.821 212,998 -3,815 0.00% 42,987,487
2009-01-05 2008-12-31 193.172 216,813 -916 0.00% 41,882,115
2008-12-30 2008-12-24 193.827 217,729 +4,121 0.00% 42,201,730
2008-12-29 2008-12-22 194.089 213,608 +9,461 0.00% 41,458,958
2008-12-23 2008-12-19 200.642 204,147 +153 0.00% 40,960,382
2008-12-22 2008-12-18 213.878 203,994 +4,578 0.00% 43,629,813
2008-12-19 2008-12-17 221.479 199,416 -763 0.00% 44,166,452
2008-12-17 2008-12-15 220.693 200,179 -152 0.00% 44,178,036
2008-12-16 2008-12-12 215.582 200,331 +610 0.00% 43,187,679
2008-12-12 2008-12-10 229.866 199,721 -916 0.00% 45,909,137
2008-12-10 2008-12-08 224.100 200,637 -152 0.00% 44,962,758
2008-12-04 2008-12-02 207.063 200,789 +763 0.00% 41,576,010
2008-12-01 2008-11-27 214.009 200,026 -458 0.00% 42,807,360
2008-11-28 2008-11-26 212.305 200,484 -3,815 0.00% 42,563,814
2008-11-25 2008-11-21 201.952 204,299 +305 0.00% 41,258,619
2008-11-24 2008-11-20 198.152 203,994 +1,068 0.00% 40,421,739
2008-11-21 2008-11-19 207.587 202,926 +153 0.00% 42,124,880
2008-11-20 2008-11-18 210.786 202,773 +4,883 0.00% 42,741,633
2008-11-19 2008-11-17 218.657 197,890 +3,495 0.00% 43,269,981
2008-11-18 2008-11-14 219.591 194,395 +1,499 0.00% 42,687,313
2008-11-17 2008-11-13 215.722 192,896 +750 0.00% 41,611,861
2008-11-14 2008-11-12 230.130 192,146 +150 0.00% 44,218,535
2008-11-13 2008-11-11 234.799 191,996 +300 0.00% 45,080,503
2008-11-11 2008-11-07 245.472 191,696 -300 0.00% 47,055,975
2008-11-10 2008-11-06 241.870 191,996 +300 0.00% 46,438,040
2008-11-07 2008-11-05 253.343 191,696 -300 0.00% 48,564,835
2008-11-06 2008-11-04 247.073 191,996 -300 0.00% 47,436,983
2008-11-05 2008-11-03 246.806 192,296 -1,199 0.00% 47,459,797
2008-11-04 2008-10-31 245.472 193,495 -5,831 0.00% 47,497,579
2008-11-03 2008-10-30 254.544 199,326 -1,350 0.00% 50,737,168
2008-10-31 2008-10-29 229.863 200,676 +14,242 0.00% 46,127,999
2008-10-30 2008-10-28 240.136 186,434 -7,046 0.00% 44,769,426
2008-10-29 2008-10-27 200.113 193,480 +4,631 0.00% 38,717,850
2008-10-28 2008-10-24 234.799 188,849 +13,192 0.00% 44,341,590
2008-10-27 2008-10-23 268.418 175,657 +2,998 0.00% 47,149,527
2008-10-23 2008-10-21 285.228 172,659 -150 0.00% 49,247,118
2008-10-22 2008-10-20 285.494 172,809 +150 0.00% 49,336,011
2008-10-20 2008-10-16 289.497 172,659 +3,448 0.00% 49,984,213
2008-10-17 2008-10-15 298.035 169,211 -1,799 0.00% 50,430,777
2008-10-16 2008-10-14 306.573 171,010 +150 0.00% 52,427,051
2008-10-15 2008-10-13 305.506 170,860 -299 0.00% 52,198,712
2008-10-14 2008-10-10 292.965 171,159 +1,049 0.00% 50,143,654
2008-10-13 2008-10-09 314.844 170,110 -600 0.00% 53,558,172
2008-10-10 2008-10-08 308.974 170,710 -150 0.00% 52,745,015
2008-10-08 2008-10-03 328.719 170,860 -4,802 0.00% 56,164,902
2008-10-06 2008-10-02 329.786 175,662 -300 0.00% 57,930,889
2008-10-03 2008-09-30 324.983 175,962 +7,496 0.00% 57,184,730
2008-09-30 2008-09-26 332.187 168,466 +150 0.00% 55,962,294
2008-09-24 2008-09-22 336.190 168,316 -600 0.00% 56,586,110
2008-09-23 2008-09-19 329.519 168,916 -12,743 0.00% 55,661,082
2008-09-22 2008-09-18 306.573 181,659 +600 0.00% 55,691,747
2008-09-19 2008-09-17 307.107 181,059 -1,349 0.00% 55,604,423
2008-09-18 2008-09-16 314.844 182,408 -150 0.00% 57,430,128
2008-09-16 2008-09-11 326.051 182,558 +2,248 0.00% 59,523,159
2008-09-12 2008-09-10 330.853 180,310 -149 0.00% 59,656,174
2008-09-10 2008-09-08 330.053 180,459 -1,799 0.00% 59,561,022
2008-09-05 2008-09-03 324.450 182,258 +149 0.00% 59,133,566
2008-09-04 2008-09-02 327.918 182,109 -149 0.00% 59,716,891
2008-09-03 2008-09-01 324.717 182,258 -150 0.00% 59,182,196
2008-09-02 2008-08-29 329.519 182,408 -900 0.00% 60,106,956
2008-08-28 2008-08-26 319.647 183,308 +150 0.00% 58,593,863
2008-08-27 2008-08-25 324.183 183,158 -3,748 0.00% 59,376,701
2008-08-26 2008-08-21 314.311 186,906 +900 0.00% 58,746,558
2008-08-25 2008-08-20 322.582 186,006 +4,647 0.00% 60,002,197
2008-08-21 2008-08-19 329.824 181,359 +2,399 0.00% 59,816,553
2008-08-20 2008-08-18 335.762 178,960 +2,047 0.00% 60,087,954
2008-08-18 2008-08-14 338.461 176,913 -7,410 0.00% 59,878,146
2008-08-15 2008-08-13 342.240 184,323 -445 0.00% 63,082,638
2008-08-14 2008-08-12 346.018 184,768 -7,410 0.00% 63,933,112
2008-08-13 2008-08-11 346.288 192,178 +3,557 0.00% 66,548,978
2008-08-12 2008-08-08 343.859 188,621 +3,557 0.00% 64,859,043
2008-08-11 2008-08-07 347.908 185,064 +7,262 0.00% 64,385,182
2008-08-08 2008-08-05 341.700 177,802 -297 0.00% 60,754,914
2008-08-07 2008-08-04 349.257 178,099 -1,778 0.00% 62,202,354
2008-08-04 2008-07-31 347.908 179,877 -445 0.00% 62,580,585
2008-07-31 2008-07-29 340.350 180,322 -7,558 0.00% 61,372,649
2008-07-30 2008-07-28 344.939 187,880 -148 0.00% 64,807,082
2008-07-29 2008-07-25 346.288 188,028 +7,410 0.00% 65,111,882
2008-07-28 2008-07-24 349.797 180,618 -2,075 0.00% 63,179,632
2008-07-23 2008-07-21 337.111 182,693 -8,151 0.00% 61,587,902
2008-07-22 2008-07-18 323.886 190,844 -296 0.00% 61,811,719
2008-07-21 2008-07-17 315.789 191,140 -7,410 0.00% 60,359,899
2008-07-18 2008-07-16 304.453 198,550 +4,001 0.00% 60,449,130
2008-07-17 2008-07-15 304.993 194,549 +5,335 0.00% 59,336,033
2008-07-16 2008-07-14 314.709 189,214 +7,707 0.00% 59,547,411
2008-07-14 2008-07-10 320.107 181,507 -593 0.00% 58,101,739
2008-07-10 2008-07-08 312.550 182,100 +148 0.00% 56,915,371
2008-07-09 2008-07-07 320.377 181,952 +445 0.00% 58,293,297
2008-07-07 2008-07-03 317.408 181,507 -10,967 0.00% 57,611,842
2008-07-04 2008-07-02 320.107 192,474 -6,817 0.00% 61,612,357
2008-07-03 2008-06-30 326.315 199,291 +10,374 0.00% 65,031,692
2008-07-02 2008-06-27 329.014 188,917 -29,640 0.00% 62,156,394
2008-06-30 2008-06-26 334.682 218,557 +7,854 0.00% 73,147,160
2008-06-27 2008-06-25 334.682 210,703 +29,640 0.00% 70,518,565
2008-06-26 2008-06-24 331.983 181,063 +8,003 0.00% 60,109,884
2008-06-25 2008-06-23 333.873 173,060 +593 0.00% 57,779,990
2008-06-24 2008-06-20 335.762 172,467 +296 0.00% 57,907,852
2008-06-23 2008-06-19 335.762 172,171 +149 0.00% 57,808,466
2008-06-19 2008-06-17 340.350 172,022 +148 0.00% 58,547,741
2008-06-18 2008-06-16 339.541 171,874 +296 0.00% 58,358,200
2008-06-17 2008-06-13 335.492 171,578 +1,186 0.00% 57,563,049
2008-06-16 2008-06-12 340.080 170,392 -445 0.00% 57,946,980
2008-06-13 2008-06-11 346.288 170,837 -296 0.00% 59,158,841
2008-06-12 2008-06-10 344.939 171,133 +2,816 0.00% 59,030,394
2008-06-11 2008-06-06 354.385 168,317 -150 0.00% 59,649,083
2008-05-27 2008-05-23 355.735 168,467 -445 0.00% 59,929,591
2008-05-26 2008-05-22 356.815 168,912 -1,778 0.00% 60,270,254
2008-05-23 2008-05-21 361.403 170,690 +148 0.00% 61,687,862
2008-05-22 2008-05-20 367.929 170,542 +148 0.00% 62,747,381
2008-05-21 2008-05-19 370.111 170,394 +1,772 0.00% 63,064,716
2008-05-15 2008-05-13 369.566 168,622 -439 0.00% 62,316,899
2008-05-14 2008-05-09 362.474 169,061 +266 0.00% 61,280,276
2008-05-13 2008-05-08 367.929 168,795 -146 0.00% 62,104,608
2008-05-08 2008-05-06 370.384 168,941 -14,814 0.00% 62,573,022
2008-05-07 2008-05-05 371.748 183,755 +3,765 0.00% 68,310,478
2008-05-06 2008-05-02 371.748 179,990 -147 0.00% 66,910,848
2008-05-05 2008-04-30 368.475 180,137 -293 0.00% 66,375,923
2008-05-02 2008-04-29 366.565 180,430 -440 0.00% 66,139,410
2008-04-30 2008-04-28 363.565 180,870 +147 0.00% 65,758,059
2008-04-24 2008-04-22 358.656 180,723 -147 0.00% 64,817,381
2008-04-21 2008-04-17 357.292 180,870 -1,027 0.00% 64,623,449
2008-04-18 2008-04-16 353.474 181,897 +147 0.00% 64,295,835
2008-04-11 2008-04-09 357.292 181,750 -733 0.00% 64,937,866
2008-04-10 2008-04-08 357.565 182,483 -147 0.00% 65,249,533
2008-04-08 2008-04-03 359.474 182,630 -147 0.00% 65,650,771
2008-04-07 2008-04-02 358.656 182,777 -3,959 0.00% 65,554,061
2008-04-03 2008-04-01 351.837 186,736 -294 0.00% 65,700,710
2008-04-01 2008-03-28 348.837 187,030 -293 0.00% 65,243,030
2008-03-31 2008-03-27 347.474 187,323 +293 0.00% 65,089,784
2008-03-28 2008-03-26 347.201 187,030 -293 0.00% 64,936,964
2008-03-27 2008-03-25 346.383 187,323 -1,173 0.00% 64,885,421
2008-03-26 2008-03-20 329.200 188,496 -440 0.00% 62,052,847
2008-03-25 2008-03-19 332.200 188,936 -10,706 0.00% 62,764,534
2008-03-20 2008-03-18 336.877 199,642 +586 0.00% 67,254,865
2008-03-19 2008-03-17 330.442 199,056 +8,594 0.00% 65,776,457
2008-03-17 2008-03-13 342.753 190,462 -429 0.00% 65,281,441
2008-03-14 2008-03-12 350.308 190,891 -857 0.00% 66,870,580
2008-03-13 2008-03-11 343.872 191,748 +3,574 0.00% 65,936,825
2008-03-12 2008-03-10 337.997 188,174 -3,717 0.00% 63,602,159
2008-03-11 2008-03-07 328.483 191,891 +1,000 0.00% 63,033,005
2008-03-10 2008-03-06 339.955 190,891 -571 0.00% 64,894,372
2008-03-06 2008-03-04 336.877 191,462 -143 0.00% 64,499,208
2008-03-05 2008-03-03 333.800 191,605 -286 0.00% 63,957,663
2008-03-04 2008-02-29 337.717 191,891 +143 0.00% 64,804,801
2008-02-29 2008-02-27 345.831 191,748 -2,860 0.00% 66,312,381
2008-02-22 2008-02-20 315.333 194,608 -286 0.00% 61,366,296
2008-02-20 2008-02-18 315.053 194,894 +143 0.00% 61,401,950
2008-02-19 2008-02-15 321.209 194,751 +143 0.00% 62,555,700
2008-02-18 2008-02-14 325.126 194,608 -286 0.00% 63,272,082
2008-02-13 2008-02-11 305.820 194,894 -142 0.00% 59,602,426
2008-02-12 2008-02-06 318.690 195,036 +571 0.00% 62,156,108
2008-01-29 2008-01-25 337.157 194,465 -1,143 0.00% 65,565,262
2008-01-28 2008-01-24 322.887 195,608 -715 0.00% 63,159,361
2008-01-25 2008-01-23 325.126 196,323 -1,144 0.00% 63,829,672
2008-01-24 2008-01-22 292.110 197,467 +3,002 0.00% 57,682,003
2008-01-23 2008-01-21 317.851 194,465 -2,287 0.00% 61,810,903
2008-01-22 2008-01-18 331.281 196,752 -858 0.00% 65,180,271
2008-01-21 2008-01-17 332.960 197,610 -715 0.00% 65,796,257
2008-01-18 2008-01-16 321.768 198,325 +3,431 0.00% 63,814,682
2008-01-17 2008-01-15 337.997 194,894 +1,144 0.00% 65,873,495
2008-01-16 2008-01-14 345.271 193,750 +1,512 0.00% 66,896,312
2008-01-15 2008-01-11 345.831 192,238 +5,003 0.00% 66,481,838
2008-01-14 2008-01-10 353.385 187,235 +1,144 0.00% 66,166,124
2008-01-11 2008-01-09 357.862 186,091 -858 0.00% 66,594,938
2008-01-09 2008-01-07 357.582 186,949 +286 0.00% 66,849,676
2008-01-07 2008-01-03 362.339 186,663 +429 0.00% 67,635,284
2008-01-04 2008-01-02 366.256 186,234 +572 0.00% 68,209,352
2008-01-03 2007-12-31 368.495 185,662 -143 0.00% 68,415,437
2007-12-28 2007-12-24 371.013 185,805 +572 0.00% 68,936,023
2007-12-27 2007-12-20 366.816 185,233 +1,858 0.00% 67,946,385
2007-12-18 2007-12-14 373.811 183,375 +143 0.00% 68,547,543
2007-12-17 2007-12-13 372.692 183,232 +286 0.00% 68,289,016
2007-12-14 2007-12-12 376.329 182,946 +10,722 0.00% 68,847,870
2007-12-13 2007-12-11 382.484 172,224 -286 0.00% 65,873,008
2007-12-12 2007-12-10 374.370 172,510 +429 0.00% 64,582,625
2007-12-11 2007-12-07 382.484 172,081 -286 0.00% 65,818,312
2007-12-10 2007-12-06 373.811 172,367 -143 0.00% 64,432,634
2007-12-07 2007-12-05 367.375 172,510 +286 0.00% 63,375,924
2007-12-03 2007-11-29 370.173 172,224 -14,296 0.00% 63,752,735
2007-11-30 2007-11-28 362.619 186,520 +858 0.00% 67,635,657
2007-11-29 2007-11-27 366.256 185,662 -143 0.00% 67,999,853
2007-11-27 2007-11-23 368.495 185,805 -572 0.00% 68,468,132
2007-11-26 2007-11-22 364.298 186,377 +3,717 0.00% 67,896,691
2007-11-23 2007-11-21 368.774 182,660 +143 0.00% 67,360,324
2007-11-22 2007-11-20 382.032 182,517 +572 0.00% 69,727,415
2007-11-21 2007-11-19 382.880 181,945 +16,505 0.00% 69,663,128
2007-11-20 2007-11-16 384.858 165,440 +15,430 0.00% 63,670,928
2007-11-19 2007-11-15 392.205 150,010 -141 0.00% 58,834,657
2007-11-15 2007-11-13 387.966 150,151 +2,689 0.00% 58,253,539
2007-11-14 2007-11-12 387.401 147,462 +283 0.00% 57,126,962
2007-11-12 2007-11-08 402.377 147,179 -2,831 0.00% 59,221,498
2007-11-09 2007-11-07 410.289 150,010 +1,557 0.00% 61,547,495
2007-11-08 2007-11-06 413.398 148,453 +3,823 0.00% 61,370,104
2007-11-07 2007-11-05 412.267 144,630 +141 0.00% 59,626,213
2007-11-06 2007-11-02 419.049 144,489 -708 0.00% 60,547,956
2007-11-02 2007-10-31 428.091 145,197 -2,123 0.00% 62,157,541
2007-11-01 2007-10-30 423.287 147,320 -1,557 0.00% 62,358,703
2007-10-31 2007-10-29 423.570 148,877 -2,124 0.00% 63,059,830
2007-10-29 2007-10-25 410.854 151,001 +425 0.00% 62,039,428
2007-10-26 2007-10-24 410.289 150,576 +708 0.00% 61,779,718
2007-10-25 2007-10-23 413.398 149,868 +141 0.00% 61,955,061
2007-10-24 2007-10-22 411.137 149,727 -2,831 0.00% 61,558,307
2007-10-18 2007-10-16 420.744 152,558 +142 0.00% 64,187,910
2007-10-17 2007-10-15 431.764 152,416 +566 0.00% 65,807,814
2007-10-15 2007-10-11 425.831 151,850 +708 0.00% 64,662,367
2007-10-12 2007-10-10 421.592 151,142 -19 0.00% 63,720,260
2007-10-11 2007-10-09 423.005 151,161 -1,133 0.00% 63,941,837
2007-10-09 2007-10-05 426.113 152,294 -283 0.00% 64,894,470
2007-10-08 2007-10-04 421.027 152,577 +425 0.00% 64,239,018
2007-10-05 2007-10-03 417.353 152,152 +141 0.00% 63,501,168
2007-10-04 2007-10-02 406.898 152,011 +1,942 0.00% 61,853,041
2007-09-28 2007-09-25 401.530 150,069 -25,622 0.00% 60,257,154
2007-09-27 2007-09-24 404.920 175,691 +566 0.00% 71,140,884
2007-09-21 2007-09-19 399.552 175,125 +566 0.00% 69,971,488
2007-09-19 2007-09-17 389.662 174,559 +142 0.00% 68,018,972
2007-09-17 2007-09-13 394.183 174,417 -142 0.00% 68,752,196
2007-09-14 2007-09-12 392.487 174,559 +283 0.00% 68,512,220
2007-09-12 2007-09-10 390.227 174,276 -424 0.00% 68,007,187
2007-09-07 2007-09-05 394.748 174,700 +141 0.00% 68,962,479
2007-09-04 2007-08-31 394.748 174,559 -566 0.00% 68,906,819
2007-09-03 2007-08-30 392.205 175,125 -425 0.00% 68,684,884
2007-08-31 2007-08-29 390.509 175,550 +425 0.00% 68,553,941
2007-08-27 2007-08-23 398.987 175,125 -566 0.00% 69,872,518
2007-08-24 2007-08-22 395.596 175,691 +141 0.00% 69,502,608
2007-08-23 2007-08-21 390.227 175,550 -141 0.00% 68,504,336
2007-08-22 2007-08-20 395.313 175,691 -708 0.00% 69,452,963
2007-08-21 2007-08-17 383.728 176,399 -3,539 0.00% 67,689,209
2007-08-20 2007-08-16 384.576 179,938 +849 0.00% 69,199,756
2007-08-17 2007-08-15 389.662 179,089 +850 0.00% 69,784,140
2007-08-16 2007-08-14 403.040 178,239 +991 0.00% 71,837,427
2007-08-15 2007-08-13 403.040 177,248 +2,359 0.00% 71,438,014
2007-08-10 2007-08-08 412.738 174,889 -841 0.00% 72,183,327
2007-08-09 2007-08-07 407.889 175,730 -281 0.00% 71,678,319
2007-08-06 2007-08-02 409.886 176,011 +140 0.00% 72,144,370
2007-08-03 2007-08-01 405.607 175,871 -1,542 0.00% 71,334,512
2007-08-01 2007-07-30 403.040 177,413 -140 0.00% 71,504,516
2007-07-31 2007-07-27 402.469 177,553 +3,085 0.00% 71,459,652
2007-07-30 2007-07-26 408.459 174,468 -7,853 0.00% 71,263,093
2007-07-27 2007-07-25 410.171 182,321 +11,499 0.00% 74,782,753
2007-07-26 2007-07-24 414.449 170,822 +981 0.00% 70,797,070
2007-07-25 2007-07-23 413.023 169,841 +141 0.00% 70,148,270
2007-07-20 2007-07-18 415.590 169,700 -281 0.00% 70,525,677
2007-07-19 2007-07-17 415.305 169,981 -280 0.00% 70,593,973
2007-07-18 2007-07-16 413.308 170,261 +140 0.00% 70,370,305
2007-07-17 2007-07-13 411.882 170,121 -140 0.00% 70,069,818
2007-07-16 2007-07-12 409.886 170,261 +1,683 0.00% 69,787,528
2007-07-13 2007-07-11 408.459 168,578 +420 0.00% 68,857,267
2007-07-11 2007-07-09 413.594 168,158 +842 0.00% 69,549,082
2007-07-05 2007-07-03 408.459 167,316 +1,257 0.00% 68,341,791
2007-07-03 2007-06-28 409.315 166,059 -1,402 0.00% 67,970,457
2007-06-29 2007-06-27 407.889 167,461 +280 0.00% 68,305,486
2007-06-28 2007-06-26 411.027 167,181 +140 0.00% 68,715,825
2007-06-26 2007-06-22 415.020 167,041 0.00% 69,325,329

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