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: ONSHINE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 2,000 +0 0.00% 207,000
2025-10-13 2025-10-09 104.000 2,000 +0 0.00% 208,000
2025-10-10 2025-10-08 110.600 2,000 +0 0.00% 221,200
2025-10-09 2025-10-06 110.900 2,000 +0 0.00% 221,800
2025-10-08 2025-10-03 109.900 2,000 +0 0.00% 219,800
2025-10-06 2025-10-02 110.800 2,000 +0 0.00% 221,600
2025-10-03 2025-09-30 109.400 2,000 +0 0.00% 218,800
2025-10-02 2025-09-29 108.800 2,000 +0 0.00% 217,600
2025-09-30 2025-09-26 106.700 2,000 +0 0.00% 213,400
2025-09-29 2025-09-25 107.100 2,000 +0 0.00% 214,200
2025-09-26 2025-09-24 107.500 2,000 +0 0.00% 215,000
2025-09-25 2025-09-23 108.600 2,000 +0 0.00% 217,200
2025-09-24 2025-09-22 107.200 2,000 +0 0.00% 214,400
2025-09-23 2025-09-19 106.800 2,000 +0 0.00% 213,600
2025-09-22 2025-09-18 107.200 2,000 +0 0.00% 214,400
2025-09-19 2025-09-17 106.600 2,000 +0 0.00% 213,200
2025-09-18 2025-09-16 107.200 2,000 +0 0.00% 214,400
2025-09-17 2025-09-15 106.500 2,000 +0 0.00% 213,000
2025-09-16 2025-09-12 106.300 2,000 +0 0.00% 212,600
2025-09-15 2025-09-11 105.100 2,000 +0 0.00% 210,200
2025-09-12 2025-09-10 104.400 2,000 +0 0.00% 208,800
2025-09-11 2025-09-09 102.400 2,000 +0 0.00% 204,800
2025-09-10 2025-09-08 101.700 2,000 +0 0.00% 203,400
2025-09-09 2025-09-05 102.100 2,000 +0 0.00% 204,200
2025-09-08 2025-09-04 99.600 2,000 +0 0.00% 199,200
2025-09-05 2025-09-03 99.150 2,000 +0 0.00% 198,300
2025-09-04 2025-09-02 99.750 2,000 +0 0.00% 199,500
2025-09-03 2025-09-01 100.000 2,000 +0 0.00% 200,000
2025-09-02 2025-08-29 99.750 2,000 +0 0.00% 199,500
2025-09-01 2025-08-28 100.600 2,000 +0 0.00% 201,200
2025-08-29 2025-08-27 100.100 2,000 +0 0.00% 200,200
2025-08-28 2025-08-26 100.200 2,000 +0 0.00% 200,400
2025-08-27 2025-08-25 101.500 2,000 +0 0.00% 203,000
2025-08-26 2025-08-22 101.300 2,000 +0 0.00% 202,600
2025-08-25 2025-08-21 100.900 2,000 +0 0.00% 201,800
2025-08-22 2025-08-20 99.500 2,000 +0 0.00% 199,000
2025-08-21 2025-08-19 99.050 2,000 +0 0.00% 198,100
2025-08-20 2025-08-18 98.450 2,000 +0 0.00% 196,900
2025-08-19 2025-08-15 100.300 2,000 +0 0.00% 200,600
2025-08-18 2025-08-14 100.400 2,000 +0 0.00% 200,800
2025-08-15 2025-08-13 102.284 2,000 +0 0.00% 204,567
2025-08-14 2025-08-12 100.974 2,000 +15 0.00% 201,947
2025-08-13 2025-08-11 100.722 1,985 +0 0.00% 199,933
2025-08-12 2025-08-08 98.958 1,985 +0 0.00% 196,432
2025-08-11 2025-08-07 99.613 1,985 +0 0.00% 197,732
2025-08-08 2025-08-06 97.749 1,985 +0 0.00% 194,032
2025-08-07 2025-08-05 97.044 1,985 +0 0.00% 192,631
2025-08-06 2025-08-04 97.144 1,985 +0 0.00% 192,831
2025-08-05 2025-08-01 95.985 1,985 +0 0.00% 190,531
2025-08-04 2025-07-31 96.892 1,985 +0 0.00% 192,331
2025-08-01 2025-07-30 97.699 1,985 +0 0.00% 193,932
2025-07-31 2025-07-29 101.578 1,985 +0 0.00% 201,633
2025-07-30 2025-07-28 101.881 1,985 +0 0.00% 202,233
2025-07-29 2025-07-25 101.780 1,985 +0 0.00% 202,033
2025-07-28 2025-07-24 102.989 1,985 +0 0.00% 204,433
2025-07-25 2025-07-23 100.772 1,985 +0 0.00% 200,033
2025-07-24 2025-07-22 100.470 1,985 +0 0.00% 199,433
2025-07-23 2025-07-21 99.210 1,985 +0 0.00% 196,932
2025-07-22 2025-07-18 98.908 1,985 +0 0.00% 196,332
2025-07-21 2025-07-17 98.404 1,985 +0 0.00% 195,332
2025-07-18 2025-07-16 97.950 1,985 +0 0.00% 194,432
2025-07-17 2025-07-15 98.404 1,985 +0 0.00% 195,332
2025-07-16 2025-07-14 97.346 1,985 +0 0.00% 193,232
2025-07-15 2025-07-11 97.799 1,985 +0 0.00% 194,132
2025-07-14 2025-07-10 97.799 1,985 +0 0.00% 194,132
2025-07-11 2025-07-09 97.447 1,985 +0 0.00% 193,432
2025-07-10 2025-07-08 96.993 1,985 +0 0.00% 192,531
2025-07-09 2025-07-07 95.985 1,985 +0 0.00% 190,531
2025-07-08 2025-07-04 95.532 1,985 +0 0.00% 189,631
2025-07-07 2025-07-03 95.582 1,985 +0 0.00% 189,731
2025-07-04 2025-07-02 95.985 1,985 +0 0.00% 190,531
2025-07-03 2025-06-30 95.683 1,985 +0 0.00% 189,931
2025-07-02 2025-06-27 95.733 1,985 +0 0.00% 190,031
2025-06-30 2025-06-26 96.137 1,985 +0 0.00% 190,831
2025-06-27 2025-06-25 96.338 1,985 +0 0.00% 191,231
2025-06-26 2025-06-24 94.827 1,985 +0 0.00% 188,231
2025-06-25 2025-06-23 92.509 1,985 +0 0.00% 183,630
2025-06-24 2025-06-20 92.962 1,985 +0 0.00% 184,530
2025-06-23 2025-06-19 91.904 1,985 +0 0.00% 182,430
2025-06-20 2025-06-18 92.509 1,985 +0 0.00% 183,630
2025-06-19 2025-06-17 92.811 1,985 +0 0.00% 184,230
2025-06-18 2025-06-16 93.466 1,985 +0 0.00% 185,530
2025-06-17 2025-06-13 92.962 1,985 +0 0.00% 184,530
2025-06-16 2025-06-12 93.265 1,985 +0 0.00% 185,130
2025-06-13 2025-06-11 94.020 1,985 +0 0.00% 186,630
2025-06-12 2025-06-10 94.575 1,985 +0 0.00% 187,731
2025-06-11 2025-06-09 94.524 1,985 +0 0.00% 187,631
2025-06-10 2025-06-06 93.970 1,985 +0 0.00% 186,530
2025-06-09 2025-06-05 93.768 1,985 +0 0.00% 186,130
2025-06-06 2025-06-04 93.869 1,985 +0 0.00% 186,330
2025-06-05 2025-06-03 92.861 1,985 +0 0.00% 184,330
2025-06-04 2025-06-02 93.214 1,985 +0 0.00% 185,030
2025-06-03 2025-05-30 93.164 1,985 +0 0.00% 184,930
2025-06-02 2025-05-29 92.962 1,985 +0 0.00% 184,530
2025-05-30 2025-05-28 92.660 1,985 +0 0.00% 183,930
2025-05-29 2025-05-27 93.113 1,985 +0 0.00% 184,830
2025-05-28 2025-05-26 93.466 1,985 +0 0.00% 185,530
2025-05-27 2025-05-23 93.869 1,985 +0 0.00% 186,330
2025-05-26 2025-05-22 93.315 1,985 +0 0.00% 185,230
2025-05-23 2025-05-21 93.265 1,985 +0 0.00% 185,130
2025-05-22 2025-05-20 93.517 1,985 +0 0.00% 185,630
2025-05-21 2025-05-19 92.206 1,985 +0 0.00% 183,030
2025-05-20 2025-05-16 91.803 1,985 +0 0.00% 182,230
2025-05-19 2025-05-15 91.300 1,985 +0 0.00% 181,230
2025-05-16 2025-05-14 91.501 1,985 +0 0.00% 181,630
2025-05-15 2025-05-13 90.342 1,985 +0 0.00% 179,329
2025-05-14 2025-05-12 90.695 1,985 +0 0.00% 180,029
2025-05-13 2025-05-09 88.176 1,985 +0 0.00% 175,029
2025-05-12 2025-05-08 87.017 1,985 +0 0.00% 172,728
2025-05-09 2025-05-07 89.325 1,985 +0 0.00% 177,311
2025-05-08 2025-05-06 88.614 1,985 +18 0.00% 175,898
2025-05-07 2025-05-02 87.648 1,967 +0 0.00% 172,403
2025-05-06 2025-04-30 88.563 1,967 +0 0.00% 174,203
2025-05-02 2025-04-29 89.834 1,967 +0 0.00% 176,703
2025-04-30 2025-04-28 87.190 1,967 +0 0.00% 171,503
2025-04-29 2025-04-25 86.783 1,967 +0 0.00% 170,703
2025-04-28 2025-04-24 86.834 1,967 +0 0.00% 170,803
2025-04-25 2025-04-23 87.343 1,967 +0 0.00% 171,803
2025-04-24 2025-04-22 83.733 1,967 +0 0.00% 164,703
2025-04-23 2025-04-17 82.157 1,967 +0 0.00% 161,603
2025-04-22 2025-04-16 80.886 1,967 +0 0.00% 159,103
2025-04-17 2025-04-15 80.123 1,967 +0 0.00% 157,603
2025-04-16 2025-04-14 79.818 1,967 +0 0.00% 157,003
2025-04-15 2025-04-11 76.768 1,967 +0 0.00% 151,003
2025-04-14 2025-04-10 76.971 1,967 +0 0.00% 151,403
2025-04-11 2025-04-09 72.904 1,967 +0 0.00% 143,403
2025-04-10 2025-04-08 73.921 1,967 +0 0.00% 145,403
2025-04-09 2025-04-07 74.633 1,967 +0 0.00% 146,803
2025-04-08 2025-04-03 87.546 1,967 +0 0.00% 172,203
2025-04-07 2025-04-02 89.478 1,967 +0 0.00% 176,003
2025-04-03 2025-04-01 90.241 1,967 +0 0.00% 177,503
2025-04-02 2025-03-31 89.630 1,967 +0 0.00% 176,303
2025-04-01 2025-03-28 90.952 1,967 +0 0.00% 178,903
2025-03-31 2025-03-27 90.901 1,967 +0 0.00% 178,803
2025-03-28 2025-03-26 91.003 1,967 +0 0.00% 179,003
2025-03-27 2025-03-25 89.681 1,967 +0 0.00% 176,403
2025-03-26 2025-03-24 90.698 1,967 +0 0.00% 178,403
2025-03-25 2025-03-21 90.088 1,967 +0 0.00% 177,203
2025-03-24 2025-03-20 91.308 1,967 +0 0.00% 179,603
2025-03-21 2025-03-19 91.257 1,967 +0 0.00% 179,503
2025-03-20 2025-03-18 90.546 1,967 +0 0.00% 178,103
2025-03-19 2025-03-17 89.122 1,967 +0 0.00% 175,303
2025-03-18 2025-03-14 86.885 1,967 +0 0.00% 170,903
2025-03-17 2025-03-13 87.088 1,967 +0 0.00% 171,303
2025-03-14 2025-03-12 86.478 1,967 +0 0.00% 170,103
2025-03-13 2025-03-11 86.631 1,967 +0 0.00% 170,403
2025-03-12 2025-03-10 89.529 1,967 +0 0.00% 176,103
2025-03-11 2025-03-07 89.427 1,967 -369 0.00% 175,903
2025-03-06 2025-03-04 96.528 2,336 +71 0.00% 225,488
2024-11-07 2024-11-05 76.746 2,265 +24 0.00% 173,830
2024-08-15 2024-08-13 69.150 2,241 +27 0.00% 154,965
2024-05-09 2024-05-07 77.447 2,214 +77 0.00% 171,467
2024-03-07 2024-03-05 69.512 2,137 +85 0.00% 148,547
2023-11-09 2023-11-07 68.812 2,052 +28 0.00% 141,203
2023-11-08 2023-11-06 68.695 2,024 -29 0.00% 139,039
2023-08-10 2023-08-08 76.022 2,053 +25 0.00% 156,073
2023-05-11 2023-05-09 71.381 2,028 +27 0.00% 144,761
2023-03-02 2023-02-28 73.585 2,001 +60 0.00% 147,243
2023-02-24 2023-02-22 75.260 1,941 -33 0.00% 146,080
2022-09-08 2022-09-06 60.555 1,974 -1,611 0.00% 119,537
2022-08-18 2022-08-16 65.227 3,585 +48 0.00% 233,839
2022-07-07 2022-07-05 64.032 3,537 -6,041 0.00% 226,481
2022-07-06 2022-07-04 64.472 9,578 +2,862 0.00% 617,515
2022-06-29 2022-06-27 65.164 6,716 -4,770 0.00% 437,642
2022-06-28 2022-06-24 63.906 11,486 -1,908 0.00% 734,026
2022-06-27 2022-06-23 63.717 13,394 -1,907 0.00% 853,431
2022-06-23 2022-06-21 64.661 15,301 +1,272 0.00% 989,377
2022-06-20 2022-06-16 62.648 14,029 -7,632 0.00% 878,890
2022-06-17 2022-06-15 62.774 21,661 -5,723 0.00% 1,359,746
2022-06-16 2022-06-14 62.334 27,384 -6,359 0.00% 1,706,944
2022-06-15 2022-06-13 61.264 33,743 +954 0.00% 2,067,242
2022-06-14 2022-06-10 62.837 32,789 +4,451 0.00% 2,060,356
2022-06-13 2022-06-09 63.655 28,338 +2,862 0.00% 1,803,842
2022-06-10 2022-06-08 64.472 25,476 +9,539 0.00% 1,642,494
2022-06-09 2022-06-07 65.101 15,937 +6,677 0.00% 1,037,518
2022-06-07 2022-06-02 65.793 9,260 +1,908 0.00% 609,244
2022-06-06 2022-06-01 66.045 7,352 -4,770 0.00% 485,561
2022-06-02 2022-05-31 65.542 12,122 +3,180 0.00% 794,494
2022-06-01 2022-05-30 65.919 8,942 -2,862 0.00% 589,447
2022-05-31 2022-05-27 65.353 11,804 -954 0.00% 771,425
2022-05-27 2022-05-25 64.095 12,758 -11,446 0.00% 817,722
2022-05-26 2022-05-24 62.145 24,204 -3,816 0.00% 1,504,156
2022-05-24 2022-05-20 60.950 28,020 -2,544 0.00% 1,707,814
2022-05-23 2022-05-19 59.818 30,564 +3,816 0.00% 1,828,266
2022-05-20 2022-05-18 60.824 26,748 -2,544 0.00% 1,626,921
2022-05-19 2022-05-17 61.139 29,292 -2,544 0.00% 1,790,870
2022-05-17 2022-05-13 60.069 31,836 -5,087 0.00% 1,912,364
2022-05-16 2022-05-12 58.811 36,923 +15,262 0.00% 2,171,487
2022-05-13 2022-05-11 60.887 21,661 +1,272 0.00% 1,318,872
2022-05-12 2022-05-10 60.950 20,389 +2,544 0.00% 1,242,706
2022-05-11 2022-05-06 61.642 17,845 +3,816 0.00% 1,099,997
2022-05-10 2022-05-05 63.466 14,029 -1,272 0.00% 890,362
2022-05-06 2022-05-04 63.843 15,301 -636 0.00% 976,865
2022-05-05 2022-05-03 62.648 15,937 -10,175 0.00% 998,423
2022-05-04 2022-04-29 61.076 26,112 -7,313 0.00% 1,594,807
2022-05-03 2022-04-28 61.453 33,425 -2,544 0.00% 2,054,067
2022-04-29 2022-04-27 60.510 35,969 +636 0.00% 2,176,467
2022-04-28 2022-04-26 62.271 35,333 +2,544 0.00% 2,200,211
2022-04-27 2022-04-25 64.975 32,789 +11,446 0.00% 2,130,479
2022-04-25 2022-04-21 69.190 21,343 -9,539 0.00% 1,476,716
2022-04-21 2022-04-19 67.240 30,882 +636 0.00% 2,076,500
2022-04-14 2022-04-12 67.114 30,246 +6,360 0.00% 2,029,930
2022-04-13 2022-04-11 67.995 23,886 +1,271 0.00% 1,624,119
2022-03-25 2022-03-23 66.862 22,615 -2,543 0.00% 1,512,093
2022-03-24 2022-03-22 65.856 25,158 -25,438 0.00% 1,656,805
2022-03-22 2022-03-18 64.661 50,596 +5,088 0.00% 3,271,584
2022-03-18 2022-03-16 61.893 45,508 +6,359 0.00% 2,816,641
2022-03-17 2022-03-15 61.893 39,149 +11,447 0.00% 2,423,062
2022-03-16 2022-03-14 62.397 27,702 -5,087 0.00% 1,728,508
2022-03-15 2022-03-11 61.453 32,789 +1,907 0.00% 2,014,983
2022-03-11 2022-03-09 65.724 30,882 -9,539 0.00% 2,029,693
2022-03-10 2022-03-08 64.056 40,421 +5,914 0.00% 2,589,209
2022-03-09 2022-03-07 63.856 34,507 +2,698 0.00% 2,203,474
2022-03-08 2022-03-04 68.727 31,809 +3,597 0.00% 2,186,130
2022-03-07 2022-03-03 71.129 28,212 -16,785 0.00% 2,006,688
2022-03-04 2022-03-02 68.326 44,997 +10,790 0.00% 3,074,484
2022-03-02 2022-02-28 72.196 34,207 +8,393 0.00% 2,469,625
2022-03-01 2022-02-25 73.064 25,814 +599 0.00% 1,886,072
2022-02-28 2022-02-24 74.932 25,215 +5,396 0.00% 1,889,415
2022-02-25 2022-02-23 77.534 19,819 -4,796 0.00% 1,536,656
2022-02-24 2022-02-22 75.333 24,615 +8,392 0.00% 1,854,311
2022-02-22 2022-02-18 77.401 16,223 +600 0.00% 1,255,677
2022-02-21 2022-02-17 77.401 15,623 +2,398 0.00% 1,209,236
2022-02-17 2022-02-15 77.401 13,225 +8,093 0.00% 1,023,629
2022-02-08 2022-02-04 77.268 5,132 -300 0.00% 396,537
2022-01-28 2022-01-26 71.930 5,432 -1,499 0.00% 390,721
2022-01-27 2022-01-25 69.861 6,931 +3,597 0.00% 484,207
2022-01-17 2022-01-13 71.596 3,334 -2,997 0.00% 238,701
2022-01-14 2022-01-12 70.395 6,331 -8,393 0.00% 445,670
2022-01-13 2022-01-11 69.327 14,724 -4,796 0.00% 1,020,775
2022-01-12 2022-01-10 68.994 19,520 -6,594 0.00% 1,346,757
2022-01-11 2022-01-07 66.858 26,114 -899 0.00% 1,745,942
2022-01-10 2022-01-06 65.391 27,013 +599 0.00% 1,766,394
2021-12-14 2021-12-10 60.319 26,414 +1,799 0.00% 1,593,277
2021-12-06 2021-12-02 58.718 24,615 -2,698 0.00% 1,445,344
2021-12-03 2021-12-01 58.051 27,313 -2,398 0.00% 1,585,541
2021-12-02 2021-11-30 57.317 29,711 +9,892 0.00% 1,702,939
2021-12-01 2021-11-29 58.384 19,819 +1,199 0.00% 1,157,120
2021-11-30 2021-11-26 59.185 18,620 +7,193 0.00% 1,102,026
2021-11-26 2021-11-24 61.520 11,427 -1,798 0.00% 702,994
2021-11-25 2021-11-23 60.720 13,225 +3,597 0.00% 803,019
2021-11-24 2021-11-22 60.786 9,628 +1,798 0.00% 585,252
2021-11-22 2021-11-18 61.454 7,830 -3,597 0.00% 481,183
2021-11-19 2021-11-17 61.387 11,427 -2,398 0.00% 701,470
2021-11-12 2021-11-10 60.453 13,825 +6,295 0.00% 835,761
2021-11-11 2021-11-09 60.786 7,530 +1,199 0.00% 457,722
2021-10-28 2021-10-26 63.389 6,331 -4,496 0.00% 401,314
2021-10-19 2021-10-15 61.454 10,827 -5,995 0.00% 665,360
2021-10-18 2021-10-12 59.986 16,822 +1,199 0.00% 1,009,081
2021-10-15 2021-10-11 60.053 15,623 -8,393 0.00% 938,201
2021-10-12 2021-10-08 58.518 24,016 -2,398 0.00% 1,405,365
2021-10-11 2021-10-07 57.717 26,414 -1,199 0.00% 1,524,541
2021-10-08 2021-10-06 56.650 27,613 -7,193 0.00% 1,564,264
2021-10-05 2021-09-30 54.648 34,806 +1,199 0.00% 1,902,071
2021-10-04 2021-09-29 55.048 33,607 -4,796 0.00% 1,850,003
2021-09-29 2021-09-27 53.780 38,403 -6,594 0.00% 2,065,328
2021-09-28 2021-09-24 52.980 44,997 -4,796 0.00% 2,383,926
2021-09-27 2021-09-23 53.046 49,793 -3,597 0.00% 2,641,339
2021-08-30 2021-08-26 56.249 53,390 -1,199 0.00% 3,003,145
2021-08-26 2021-08-24 55.715 54,589 +4,196 0.00% 3,041,448
2021-08-24 2021-08-20 56.116 50,393 +300 0.00% 2,827,841
2021-08-23 2021-08-19 56.516 50,093 +2,698 0.00% 2,831,061
2021-08-20 2021-08-18 58.654 47,395 +1,498 0.00% 2,779,905
2021-08-19 2021-08-17 59.262 45,897 +2,649 0.00% 2,719,955
2021-08-11 2021-08-09 59.195 43,248 -2,368 0.00% 2,560,047
2021-08-10 2021-08-06 58.384 45,616 -1,184 0.00% 2,663,230
2021-08-06 2021-08-04 58.316 46,800 -2,368 0.00% 2,729,194
2021-08-05 2021-08-03 57.978 49,168 +1,184 0.00% 2,850,674
2021-08-03 2021-07-30 58.181 47,984 -2,368 0.00% 2,791,755
2021-07-30 2021-07-28 57.776 50,352 +5,328 0.00% 2,909,113
2021-07-29 2021-07-27 58.249 45,024 -5,920 0.00% 2,622,582
2021-07-28 2021-07-26 57.235 50,944 -1,184 0.00% 2,915,776
2021-07-26 2021-07-22 58.519 52,128 -1,775 0.00% 3,050,470
2021-07-20 2021-07-16 59.127 53,903 +888 0.00% 3,187,122
2021-07-19 2021-07-15 59.668 53,015 +7,103 0.00% 3,163,277
2021-07-16 2021-07-14 59.938 45,912 +2,368 0.00% 2,751,868
2021-07-15 2021-07-13 60.884 43,544 -7,696 0.00% 2,651,129
2021-07-14 2021-07-12 59.330 51,240 -2,663 0.00% 3,040,055
2021-06-25 2021-06-23 62.235 53,903 +2,663 0.00% 3,354,674
2021-06-24 2021-06-22 61.830 51,240 -2,663 0.00% 3,168,166
2021-06-23 2021-06-21 61.560 53,903 +1,775 0.00% 3,318,250
2021-06-22 2021-06-18 63.790 52,128 +3,552 0.00% 3,325,223
2021-06-21 2021-06-17 65.276 48,576 -5,327 0.00% 3,170,857
2021-06-15 2021-06-10 64.398 53,903 +7,399 0.00% 3,471,232
2021-06-11 2021-06-09 65.411 46,504 +2,960 0.00% 3,041,889
2021-06-08 2021-06-04 65.614 43,544 +2,663 0.00% 2,857,099
2021-06-07 2021-06-03 65.952 40,881 +2,664 0.00% 2,696,181
2021-06-04 2021-06-02 66.425 38,217 +2,664 0.00% 2,538,563
2021-06-03 2021-06-01 67.236 35,553 +888 0.00% 2,390,436
2021-06-01 2021-05-28 68.655 34,665 -5,624 0.00% 2,379,922
2021-05-31 2021-05-27 66.155 40,289 +3,552 0.00% 2,665,305
2021-05-24 2021-05-20 65.479 36,737 +1,776 0.00% 2,405,499
2021-05-21 2021-05-18 66.493 34,961 -4,440 0.00% 2,324,645
2021-05-20 2021-05-17 65.614 39,401 +1,776 0.00% 2,585,260
2021-05-17 2021-05-13 64.600 37,625 +3,552 0.00% 2,430,592
2021-05-06 2021-05-04 65.073 34,073 +3,552 0.00% 2,217,249
2021-05-05 2021-05-03 63.925 30,521 +10,655 0.00% 1,951,047
2021-05-03 2021-04-29 65.276 19,866 -3,552 0.00% 1,296,777
2021-04-30 2021-04-28 64.127 23,418 -5,328 0.00% 1,501,737
2021-04-27 2021-04-23 60.546 28,746 +3,552 0.00% 1,740,457
2021-04-26 2021-04-22 60.614 25,194 +5,328 0.00% 1,527,099
2021-04-23 2021-04-21 61.087 19,866 +3,551 0.00% 1,213,547
2021-04-21 2021-04-19 62.168 16,315 -3,551 0.00% 1,014,268
2021-04-20 2021-04-16 61.087 19,866 +1,775 0.00% 1,213,547
2021-04-16 2021-04-14 62.371 18,091 -888 0.00% 1,128,345
2021-04-14 2021-04-12 61.898 18,979 +2,368 0.00% 1,174,753
2021-04-08 2021-04-01 61.289 16,611 +7,992 0.00% 1,018,077
2021-03-26 2021-03-24 59.938 8,619 +5,327 0.00% 516,605
2021-03-22 2021-03-18 63.249 3,292 -3,552 0.00% 208,216
2021-03-12 2021-03-10 66.147 6,844 +3,552 0.00% 452,712
2021-03-11 2021-03-09 67.533 3,292 +80 0.00% 222,317
2021-02-09 2021-02-05 57.766 3,212 -15,928 0.00% 185,545
2021-02-05 2021-02-03 57.281 19,140 -3,681 0.00% 1,096,367
2021-01-21 2021-01-19 60.675 22,821 -7,797 0.00% 1,384,673
2021-01-20 2021-01-18 58.251 30,618 +2,599 0.00% 1,783,533
2021-01-18 2021-01-14 59.567 28,019 -10,395 0.00% 1,669,012
2021-01-11 2021-01-07 60.121 38,414 -3,465 0.00% 2,309,498
2021-01-05 2020-12-31 56.450 41,879 -3,754 0.00% 2,364,080
2020-12-29 2020-12-24 55.550 45,633 -1,732 0.00% 2,534,905
2020-12-22 2020-12-18 57.004 47,365 +5,197 0.00% 2,700,012
2020-12-16 2020-12-14 57.281 42,168 +5,198 0.00% 2,415,443
2020-12-15 2020-12-11 57.697 36,970 +8,662 0.00% 2,133,059
2020-12-14 2020-12-10 58.043 28,308 -1,732 0.00% 1,643,091
2020-12-11 2020-12-09 57.836 30,040 +3,465 0.00% 1,737,380
2020-12-04 2020-12-02 58.875 26,575 -8,663 0.00% 1,564,590
2020-12-02 2020-11-30 57.489 35,238 +3,465 0.00% 2,025,805
2020-12-01 2020-11-27 58.182 31,773 +1,733 0.00% 1,848,612
2020-11-27 2020-11-25 58.667 30,040 -31,185 0.00% 1,762,348
2020-11-26 2020-11-24 55.065 61,225 -3,465 0.00% 3,371,353
2020-11-23 2020-11-19 54.165 64,690 -6,930 0.00% 3,503,904
2020-11-20 2020-11-18 54.303 71,620 -2,310 0.00% 3,889,186
2020-11-19 2020-11-17 54.372 73,930 +36,960 0.00% 4,019,747
2020-11-18 2020-11-16 53.749 36,970 -4,620 0.00% 1,987,099
2020-11-17 2020-11-13 51.602 41,590 +4,620 0.00% 2,146,118
2020-11-16 2020-11-12 53.126 36,970 +10,395 0.00% 1,964,053
2020-11-13 2020-11-11 54.372 26,575 -4,331 0.00% 1,444,945
2020-11-12 2020-11-10 52.225 30,906 +2,887 0.00% 1,614,070
2020-11-11 2020-11-09 48.277 28,019 -1,155 0.00% 1,352,676
2020-11-10 2020-11-06 48.069 29,174 -27,720 0.00% 1,402,374
2020-11-05 2020-11-03 46.823 56,894 -3,465 0.00% 2,663,922
2020-11-03 2020-10-30 44.468 60,359 +866 0.00% 2,684,018
2020-11-02 2020-10-29 44.745 59,493 +2,599 0.00% 2,661,992
2020-10-30 2020-10-28 45.229 56,894 +4,331 0.00% 2,573,286
2020-10-29 2020-10-27 46.823 52,563 -19,057 0.00% 2,461,133
2020-10-16 2020-10-14 42.251 71,620 +1,732 0.00% 3,026,025
2020-10-08 2020-10-06 43.013 69,888 +1,733 0.00% 3,006,094
2020-10-07 2020-10-05 42.944 68,155 -2,021 0.00% 2,926,832
2020-10-06 2020-09-30 41.281 70,176 +3,465 0.00% 2,896,965
2020-10-05 2020-09-29 41.558 66,711 +1,732 0.00% 2,772,407
2020-09-30 2020-09-28 42.667 64,979 -9,793 0.00% 2,772,439
2020-09-23 2020-09-21 40.589 74,772 -5,197 0.00% 3,034,904
2020-09-18 2020-09-16 43.983 79,969 -2,888 0.00% 3,517,254
2020-09-14 2020-09-10 44.883 82,857 +3,465 0.00% 3,718,883
2020-09-11 2020-09-09 45.299 79,392 +2,021 0.00% 3,596,357
2020-09-09 2020-09-07 45.507 77,371 +4,620 0.00% 3,520,886
2020-09-08 2020-09-04 45.853 72,751 +3,465 0.00% 3,335,841
2020-09-07 2020-09-03 46.338 69,286 +1,155 0.00% 3,210,554
2020-09-04 2020-09-02 45.922 68,131 +3,754 0.00% 3,128,719
2020-09-03 2020-09-01 46.407 64,377 +8,085 0.00% 2,987,541
2020-09-02 2020-08-31 46.823 56,292 -3,754 0.00% 2,635,735
2020-09-01 2020-08-28 47.100 60,046 -12,705 0.00% 2,828,143
2020-08-31 2020-08-27 46.130 72,751 +17,325 0.00% 3,355,997
2020-08-28 2020-08-26 47.030 55,426 +12,128 0.00% 2,606,704
2020-08-27 2020-08-25 47.584 43,298 -1,155 0.00% 2,060,312
2020-08-26 2020-08-24 46.961 44,453 +3,465 0.00% 2,087,561
2020-08-25 2020-08-21 46.615 40,988 +2,190 0.00% 1,910,646
2020-08-24 2020-08-20 46.615 38,798 +578 0.00% 1,808,559
2020-08-07 2020-08-05 47.030 38,220 -2,310 0.00% 1,797,500
2020-08-06 2020-08-04 46.615 40,530 -10,395 0.00% 1,889,296
2020-08-05 2020-08-03 46.268 50,925 -13,163 0.00% 2,356,220
2020-07-31 2020-07-29 49.524 64,088 -11,550 0.00% 3,173,884
2020-07-30 2020-07-28 48.208 75,638 -20,212 0.00% 3,646,344
2020-07-02 2020-06-29 49.939 95,850 -3,754 0.00% 4,786,694
2020-06-30 2020-06-26 50.840 99,604 -81,599 0.00% 5,063,854
2020-06-23 2020-06-19 51.740 181,203 +4,042 0.00% 9,375,497
2020-06-11 2020-06-09 55.896 177,161 -2,887 0.00% 9,902,617
2020-06-10 2020-06-08 56.797 180,048 -1,444 0.00% 10,226,110
2020-06-09 2020-06-05 56.104 181,492 +1,444 0.00% 10,182,416
2020-06-05 2020-06-03 52.849 180,048 -2,888 0.00% 9,515,271
2020-06-04 2020-06-02 51.533 182,936 -4,331 0.00% 9,427,151
2020-06-03 2020-06-01 50.701 187,267 +7,219 0.00% 9,494,687
2020-05-28 2020-05-26 51.117 180,048 -12,128 0.00% 9,203,499
2020-05-27 2020-05-25 49.455 192,176 +7,219 0.00% 9,503,984
2020-05-22 2020-05-20 53.264 184,957 -1,075 0.00% 9,851,570
2020-04-16 2020-04-14 57.420 186,032 +2,887 0.00% 10,681,949
2020-04-14 2020-04-08 55.273 183,145 +1,444 0.00% 10,122,931
2020-04-09 2020-04-07 55.619 181,701 -866 0.00% 10,106,044
2020-04-08 2020-04-06 53.957 182,567 -2,888 0.00% 9,850,722
2020-04-07 2020-04-03 52.502 185,455 +1,733 0.00% 9,736,796
2020-04-06 2020-04-02 53.887 183,722 -13,571 0.00% 9,900,317
2020-04-03 2020-04-01 55.342 197,293 +21,656 0.00% 10,918,596
2020-03-23 2020-03-19 61.784 175,637 -7,219 0.00% 10,851,485
2020-03-19 2020-03-17 62.268 182,856 -12,994 0.00% 11,386,159
2020-03-17 2020-03-13 63.307 195,850 +12,994 0.00% 12,398,756
2020-03-02 2020-02-27 75.359 182,856 +7,219 0.00% 13,779,912
2020-02-03 2020-01-30 78.546 175,637 +7,219 0.00% 13,795,498
2019-12-05 2019-12-03 80.277 168,418 +1,443 0.00% 13,520,111
2019-11-20 2019-11-18 80.623 166,975 +971 0.00% 13,462,098
2019-10-16 2019-10-14 83.048 166,004 -1,443 0.00% 13,786,247
2019-10-10 2019-10-08 82.076 167,447 +2,257 0.00% 13,743,429
2019-09-26 2019-09-24 84.183 165,190 +1,006 0.00% 13,906,125
2019-09-13 2019-09-11 85.306 164,184 -1,140 0.00% 14,005,877
2019-09-06 2019-09-04 81.304 165,324 -34,752 0.00% 13,441,498
2019-09-05 2019-09-03 78.566 200,076 -5,698 0.00% 15,719,122
2019-09-04 2019-09-02 78.706 205,774 +5,698 0.00% 16,195,685
2019-09-03 2019-08-30 79.057 200,076 -855 0.00% 15,817,454
2019-08-27 2019-08-23 80.181 200,931 -855 0.00% 16,110,768
2019-08-19 2019-08-15 79.759 201,786 +6,267 0.00% 16,094,318
2019-08-15 2019-08-13 82.130 195,519 +4,041 0.00% 16,058,012
2019-08-14 2019-08-12 84.052 191,478 +5,620 0.00% 16,094,067
2019-08-07 2019-08-05 86.827 185,858 +1,124 0.00% 16,137,569
2019-08-06 2019-08-02 88.464 184,734 +5,621 0.00% 16,342,368
2019-08-02 2019-07-31 90.172 179,113 +5,620 0.00% 16,151,049
2019-07-11 2019-07-09 92.379 173,493 -843 0.00% 16,027,053
2019-07-10 2019-07-08 92.521 174,336 -562 0.00% 16,129,743
2019-07-05 2019-07-03 93.233 174,898 +788 0.00% 16,306,215
2019-05-27 2019-05-23 92.877 174,110 +843 0.00% 16,170,790
2019-05-21 2019-05-17 93.304 173,267 +3,372 0.00% 16,166,483
2019-05-16 2019-05-14 95.490 169,895 +3,935 0.00% 16,223,262
2019-05-14 2019-05-09 95.706 165,960 +3,888 0.00% 15,883,363
2019-05-10 2019-05-08 97.146 162,072 +1,944 0.00% 15,744,686
2019-05-08 2019-05-06 98.082 160,128 +5,554 0.00% 15,705,741
2019-04-29 2019-04-25 96.354 154,574 -12,775 0.00% 14,893,838
2019-04-15 2019-04-11 95.922 167,349 -12,498 0.00% 16,052,453
2019-04-10 2019-04-08 96.066 179,847 -11,552 0.00% 17,277,189
2019-04-09 2019-04-04 95.778 191,399 -21,108 0.00% 18,331,811
2019-04-08 2019-04-03 95.634 212,507 -16,444 0.00% 20,322,886
2019-04-04 2019-04-02 94.266 228,951 -23,329 0.00% 21,582,227
2019-04-01 2019-03-28 91.745 252,280 +1,111 0.00% 23,145,486
2019-03-29 2019-03-27 91.961 251,169 +24,162 0.00% 23,097,820
2019-03-28 2019-03-26 92.033 227,007 +24,162 0.00% 20,892,199
2019-03-27 2019-03-25 91.745 202,845 +24,163 0.00% 18,610,061
2019-03-26 2019-03-22 93.258 178,682 +1,944 0.00% 16,663,439
2019-03-25 2019-03-21 93.330 176,738 +3,332 0.00% 16,494,874
2019-03-22 2019-03-20 93.690 173,406 -833 0.00% 16,246,338
2019-03-18 2019-03-14 93.113 174,239 -1,319 0.00% 16,224,001
2019-03-12 2019-03-08 92.537 175,558 +2,222 0.00% 16,245,677
2019-03-11 2019-03-07 93.402 173,336 +3,333 0.00% 16,189,849
2019-03-04 2019-02-28 92.393 170,003 -834 0.00% 15,707,147
2019-02-28 2019-02-26 92.105 170,837 +834 0.00% 15,734,992
2019-02-26 2019-02-22 92.753 170,003 +1,944 0.00% 15,768,359
2019-02-22 2019-02-20 97.564 168,059 +1,110 0.00% 16,396,519
2019-02-21 2019-02-19 97.712 166,949 +4,978 0.00% 16,312,883
2019-02-15 2019-02-13 99.115 161,971 -50,392 0.00% 16,053,763
2019-02-08 2019-01-31 98.524 212,363 -48,744 0.00% 20,922,894
2019-01-17 2019-01-15 96.161 261,107 -33,849 0.00% 25,108,257
2019-01-11 2019-01-09 96.752 294,956 -67,699 0.00% 28,537,478
2018-12-14 2018-12-12 94.536 362,655 -1,354 0.00% 34,283,938
2018-12-13 2018-12-11 93.576 364,009 +1,354 0.00% 34,062,444
2018-12-11 2018-12-07 94.093 362,655 +5,416 0.00% 34,123,232
2018-12-10 2018-12-06 95.939 357,239 +1,083 0.00% 34,273,234
2018-12-06 2018-12-04 100.592 356,156 -59,305 0.00% 35,826,505
2018-12-05 2018-12-03 100.740 415,461 +200,434 0.00% 41,853,492
2018-12-04 2018-11-30 98.820 215,027 +41,683 0.00% 21,248,886
2018-11-21 2018-11-19 97.564 173,344 +168 0.00% 16,912,145
2018-11-06 2018-11-02 98.081 173,176 -2,167 0.00% 16,985,285
2018-10-31 2018-10-29 93.871 175,343 -271 0.00% 16,459,667
2018-10-30 2018-10-26 89.366 175,614 -812 0.00% 15,693,925
2018-10-29 2018-10-25 90.178 176,426 -3,520 0.00% 15,909,822
2018-10-26 2018-10-24 90.991 179,946 +2,437 0.00% 16,373,441
2018-10-25 2018-10-23 92.173 177,509 +2,166 0.00% 16,361,459
2018-10-11 2018-10-09 101.090 175,343 +2,016 0.00% 17,725,359
2018-09-27 2018-09-24 103.032 173,327 +151 0.00% 17,858,267
2018-09-17 2018-09-13 100.940 173,176 -1,339 0.00% 17,480,420
2018-09-12 2018-09-10 99.147 174,515 -1,338 0.00% 17,302,645
2018-09-11 2018-09-07 100.417 175,853 +9,369 0.00% 17,658,665
2018-09-07 2018-09-05 101.314 166,484 +1,070 0.00% 16,867,123
2018-08-31 2018-08-29 104.825 165,414 +804 0.00% 17,339,587
2018-08-21 2018-08-17 104.751 164,610 -2,677 0.00% 17,243,009
2018-08-20 2018-08-16 104.825 167,287 +2,677 0.00% 17,535,925
2018-08-16 2018-08-14 109.312 164,610 +1,805 0.00% 17,993,788
2018-08-09 2018-08-07 110.067 162,805 +529 0.00% 17,919,470
2018-08-03 2018-08-01 112.182 162,276 +1,324 0.00% 18,204,494
2018-07-31 2018-07-27 113.089 160,952 -265 0.00% 18,201,871
2018-07-05 2018-07-03 109.312 161,217 +482 0.00% 17,622,894
2018-05-17 2018-05-15 118.969 160,735 +1,616 0.00% 19,122,453
2018-05-10 2018-05-08 115.840 159,119 -1,310 0.00% 18,432,355
2018-05-09 2018-05-07 114.619 160,429 +2,621 0.00% 18,388,226
2018-05-02 2018-04-27 118.129 157,808 -786 0.00% 18,641,764
2018-04-25 2018-04-23 117.519 158,594 -525 0.00% 18,637,794
2018-04-24 2018-04-20 117.214 159,119 -786 0.00% 18,650,921
2018-04-23 2018-04-19 116.451 159,905 -786 0.00% 18,621,026
2018-04-16 2018-04-12 115.077 160,691 -262 0.00% 18,491,831
2018-04-13 2018-04-11 114.848 160,953 -524 0.00% 18,485,134
2018-04-11 2018-04-09 113.245 161,477 -1,049 0.00% 18,286,542
2018-04-10 2018-04-06 111.490 162,526 -786 0.00% 18,120,079
2018-04-09 2018-04-04 110.498 163,312 +524 0.00% 18,045,698
2018-04-06 2018-04-03 112.253 162,788 +911 0.00% 18,273,515
2018-04-04 2018-03-29 112.940 161,877 -2,621 0.00% 18,282,429
2018-04-03 2018-03-28 112.940 164,498 +2,621 0.00% 18,578,445
2018-03-28 2018-03-26 114.466 161,877 +1,048 0.00% 18,529,488
2018-03-27 2018-03-23 113.932 160,829 +11,794 0.00% 18,323,617
2018-03-26 2018-03-22 116.451 149,035 +524 0.00% 17,355,208
2018-03-23 2018-03-21 117.290 148,511 -524 0.00% 17,418,851
2018-03-20 2018-03-16 117.443 149,035 -524 0.00% 17,503,057
2018-03-16 2018-03-14 116.756 149,559 +524 0.00% 17,461,880
2018-03-12 2018-03-08 116.451 149,035 +524 0.00% 17,355,208
2018-03-05 2018-03-01 118.893 148,511 -786 0.00% 17,656,845
2018-03-02 2018-02-28 119.045 149,297 +786 0.00% 17,773,080
2018-03-01 2018-02-27 119.961 148,511 +2,359 0.00% 17,815,507
2018-02-23 2018-02-21 127.105 146,152 +2,621 0.00% 18,576,708
2018-02-22 2018-02-20 126.093 143,531 +2,897 0.00% 18,098,242
2018-02-14 2018-02-12 123.679 140,634 -1,284 0.00% 17,393,407
2018-02-13 2018-02-09 124.302 141,918 +3,339 0.00% 17,640,635
2018-02-09 2018-02-07 124.613 138,579 -1,284 0.00% 17,268,764
2018-02-08 2018-02-06 124.769 139,863 +1,284 0.00% 17,450,553
2018-02-06 2018-02-02 130.376 138,579 +1,284 0.00% 18,067,444
2018-01-22 2018-01-18 133.102 137,295 -2,126 0.00% 18,274,295
2018-01-17 2018-01-15 131.000 139,421 -2,568 0.00% 18,264,090
2018-01-16 2018-01-12 130.376 141,989 +2,568 0.00% 18,512,028
2018-01-12 2018-01-10 127.884 139,421 -257 0.00% 17,829,747
2017-12-21 2017-12-19 123.601 139,678 -14,123 0.00% 17,264,292
2017-12-20 2017-12-18 122.822 153,801 -20,544 0.00% 18,890,119
2017-12-19 2017-12-15 122.355 174,345 +35,181 0.00% 21,331,899
2017-12-15 2017-12-13 124.535 139,164 -23,112 0.00% 17,330,824
2017-12-14 2017-12-12 122.043 162,276 +23,112 0.00% 19,804,648
2017-12-13 2017-12-11 121.965 139,164 -1,798 0.00% 16,973,152
2017-12-12 2017-12-08 119.629 140,962 -6,933 0.00% 16,863,088
2017-12-11 2017-12-07 118.772 147,895 +7,704 0.00% 17,565,769
2017-12-08 2017-12-06 118.538 140,191 +1,027 0.00% 16,617,995
2017-11-22 2017-11-20 116.981 139,164 +461 0.00% 16,279,486
2017-11-08 2017-11-06 117.292 138,703 +1,284 0.00% 16,268,768
2017-10-26 2017-10-24 119.161 137,419 -30,816 0.00% 16,375,028
2017-10-25 2017-10-23 119.161 168,235 -15,407 0.00% 20,047,103
2017-10-24 2017-10-20 119.161 183,642 -5,136 0.00% 21,883,022
2017-10-23 2017-10-19 118.382 188,778 +51,359 0.00% 22,348,008
2017-10-17 2017-10-13 120.252 137,419 -46,223 0.00% 16,524,865
2017-10-16 2017-10-12 120.407 183,642 -15,408 0.00% 22,111,864
2017-10-13 2017-10-11 122.881 199,050 +30,815 0.00% 24,459,376
2017-10-12 2017-10-10 123.667 168,235 +32,188 0.00% 20,805,160
2017-09-25 2017-09-21 120.599 136,047 -3,814 0.00% 16,407,155
2017-09-22 2017-09-20 120.599 139,861 -1,271 0.00% 16,867,120
2017-09-21 2017-09-19 120.599 141,132 +5,085 0.00% 17,020,402
2017-09-20 2017-09-18 119.812 136,047 +122 0.00% 16,300,129
2017-09-13 2017-09-11 118.711 135,925 -22,881 0.00% 16,135,809
2017-09-11 2017-09-07 116.666 158,806 +22,881 0.00% 18,527,218
2017-09-07 2017-09-05 118.790 135,925 -6,356 0.00% 16,146,502
2017-09-04 2017-08-31 119.576 142,281 +2,288 0.00% 17,013,461
2017-09-01 2017-08-30 119.970 139,993 -10,932 0.00% 16,794,935
2017-08-31 2017-08-29 117.688 150,925 -6,864 0.00% 17,762,126
2017-08-25 2017-08-22 117.216 157,789 -5,084 0.00% 18,495,461
2017-08-22 2017-08-18 116.115 162,873 +5,084 0.00% 18,912,007
2017-08-18 2017-08-16 118.396 157,789 -2,542 0.00% 18,681,657
2017-08-17 2017-08-15 118.082 160,331 -5,085 0.00% 18,932,168
2017-08-16 2017-08-14 118.790 165,416 -20,338 0.00% 19,649,732
2017-08-15 2017-08-11 117.610 185,754 +2,542 0.00% 21,846,483
2017-08-14 2017-08-10 120.363 183,212 +25,423 0.00% 22,051,976
2017-08-10 2017-08-08 123.274 157,789 -3,813 0.00% 19,451,266
2017-08-09 2017-08-07 123.274 161,602 -3,814 0.00% 19,921,310
2017-08-03 2017-08-01 125.294 165,416 +1,881 0.00% 20,725,673
2017-08-02 2017-07-31 124.659 163,535 -40,277 0.00% 20,386,050
2017-08-01 2017-07-28 121.481 203,812 +3,776 0.00% 24,759,203
2017-07-31 2017-07-27 122.196 200,036 -8,810 0.00% 24,443,530
2017-07-28 2017-07-26 121.639 208,846 +45,311 0.00% 25,403,922
2017-07-27 2017-07-25 121.878 163,535 -5,035 0.00% 19,931,294
2017-07-26 2017-07-24 119.177 168,570 +2,517 0.00% 20,089,585
2017-07-25 2017-07-21 119.335 166,053 -12,838 0.00% 19,816,004
2017-07-24 2017-07-20 119.733 178,891 +11,580 0.00% 21,419,098
2017-07-21 2017-07-19 119.097 167,311 +5,034 0.00% 19,926,249
2017-07-19 2017-07-17 119.733 162,277 +6,293 0.00% 19,429,859
2017-07-17 2017-07-13 119.335 155,984 -22,655 0.00% 18,614,416
2017-07-14 2017-07-12 118.700 178,639 +22,655 0.00% 21,204,415
2017-07-13 2017-07-11 119.256 155,984 -19,634 0.00% 18,602,023
2017-07-12 2017-07-10 118.541 175,618 +4,531 0.00% 20,817,917
2017-07-11 2017-07-07 116.237 171,087 +6,041 0.00% 19,886,610
2017-07-07 2017-07-05 116.952 165,046 +9,062 0.00% 19,302,441
2017-07-05 2017-07-03 116.872 155,984 +491 0.00% 18,230,230
2017-07-03 2017-06-29 115.681 155,493 -3,273 0.00% 17,987,535
2017-06-14 2017-06-12 108.768 158,766 -2,517 0.00% 17,268,729
2017-06-08 2017-06-06 109.245 161,283 -3,776 0.00% 17,619,384
2017-06-07 2017-06-05 108.451 165,059 -1,259 0.00% 17,900,752
2017-06-02 2017-05-31 107.577 166,318 +1,259 0.00% 17,891,936
2017-05-31 2017-05-26 107.259 165,059 +1,259 0.00% 17,704,041
2017-05-29 2017-05-25 107.497 163,800 +2,517 0.00% 17,608,044
2017-05-26 2017-05-24 107.100 161,283 +1,259 0.00% 17,273,403
2017-05-24 2017-05-22 107.577 160,024 -3,776 0.00% 17,214,849
2017-05-23 2017-05-19 106.464 163,800 +1,510 0.00% 17,438,861
2017-05-22 2017-05-18 107.100 162,290 -2,517 0.00% 17,381,253
2017-05-19 2017-05-17 110.419 164,807 +1,258 0.00% 18,197,822
2017-05-18 2017-05-16 110.901 163,549 +1,857 0.00% 18,137,775
2017-05-16 2017-05-12 109.455 161,692 +9,955 0.00% 17,697,938
2017-05-15 2017-05-11 109.214 151,737 -1,245 0.00% 16,571,735
2017-05-12 2017-05-10 108.249 152,982 +6,222 0.00% 16,560,176
2017-05-11 2017-05-09 107.928 146,760 +7,466 0.00% 15,839,474
2017-05-10 2017-05-08 107.365 139,294 -7,466 0.00% 14,955,326
2017-05-09 2017-05-05 106.883 146,760 +8,710 0.00% 15,686,150
2017-05-08 2017-05-04 106.642 138,050 -3,380 0.00% 14,721,917
2017-04-27 2017-04-25 102.543 141,430 -2,489 0.00% 14,502,713
2017-04-26 2017-04-24 101.258 143,919 -1,245 0.00% 14,572,891
2017-04-25 2017-04-21 100.133 145,164 +1,245 0.00% 14,535,635
2017-04-21 2017-04-19 99.811 143,919 +746 0.00% 14,364,706
2017-04-20 2017-04-18 100.293 143,173 +3,236 0.00% 14,359,282
2017-04-19 2017-04-13 101.820 139,937 +1,742 0.00% 14,248,403
2017-04-13 2017-04-11 102.383 138,195 -1,742 0.00% 14,148,773
2017-04-07 2017-04-05 101.740 139,937 +995 0.00% 14,237,158
2017-04-06 2017-04-03 101.981 138,942 -75 0.00% 14,169,424
2017-03-29 2017-03-27 100.856 139,017 +5,800 0.00% 14,020,667
2017-03-27 2017-03-23 101.258 133,217 +2,489 0.00% 13,489,232
2017-03-24 2017-03-22 101.418 130,728 +996 0.00% 13,258,213
2017-03-20 2017-03-16 103.427 129,732 -1,245 0.00% 13,417,842
2017-03-16 2017-03-14 102.061 130,977 +1,245 0.00% 13,367,672
2017-03-15 2017-03-13 103.427 129,732 -1,494 0.00% 13,417,842
2017-03-03 2017-03-01 101.097 131,226 -1,493 0.00% 13,266,537
2017-03-01 2017-02-27 101.258 132,719 +1,493 0.00% 13,438,806
2017-02-27 2017-02-23 102.945 131,226 -1,493 0.00% 13,509,089
2017-02-24 2017-02-22 107.884 132,719 +2,240 0.00% 14,318,240
2017-02-23 2017-02-21 108.049 130,479 +3,252 0.00% 14,098,088
2017-01-06 2017-01-04 104.587 127,227 -3,883 0.00% 13,306,315
2017-01-05 2017-01-03 103.845 131,110 -6,795 0.00% 13,615,176
2016-12-30 2016-12-28 102.115 137,905 +4,854 0.00% 14,082,126
2016-12-28 2016-12-22 103.104 133,051 +5,824 0.00% 13,718,049
2016-12-23 2016-12-21 104.010 127,227 -33,003 0.00% 13,232,915
2016-12-22 2016-12-20 103.021 160,230 +14,560 0.00% 16,507,098
2016-12-21 2016-12-19 105.082 145,670 +7,765 0.00% 15,307,251
2016-12-20 2016-12-16 105.411 137,905 +2,912 0.00% 14,536,754
2016-12-19 2016-12-15 105.494 134,993 +7,766 0.00% 14,240,922
2016-12-16 2016-12-14 106.400 127,227 -1,942 0.00% 13,537,000
2016-12-15 2016-12-13 105.329 129,169 -9,949 0.00% 13,605,235
2016-12-14 2016-12-12 106.483 139,118 -5,096 0.00% 14,813,672
2016-12-13 2016-12-09 108.378 144,214 -4,854 0.00% 15,629,679
2016-12-12 2016-12-08 107.719 149,068 +21,841 0.00% 16,057,462
2016-12-09 2016-12-07 107.966 127,227 +3,194 0.00% 13,736,228
2016-12-06 2016-12-02 100.796 124,033 +145 0.00% 12,502,032
2016-11-03 2016-11-01 96.345 123,888 -5,156 0.00% 11,936,050
2016-10-20 2016-10-18 98.546 129,044 +1,695 0.00% 12,716,819
2016-09-28 2016-09-26 95.790 127,349 +544 0.00% 12,198,815
2016-08-11 2016-08-09 92.084 126,805 +1,796 0.00% 11,676,756
2016-07-29 2016-07-27 85.731 125,009 -5,902 0.00% 10,717,119
2016-07-06 2016-07-04 81.580 130,911 -5,737 0.00% 10,679,691
2016-07-05 2016-06-30 80.224 136,648 +5,903 0.00% 10,962,498
2016-06-24 2016-06-22 85.222 130,745 -1,181 0.00% 11,142,415
2016-06-20 2016-06-16 78.615 131,926 +1,181 0.00% 10,371,335
2016-06-17 2016-06-15 80.224 130,745 +5,902 0.00% 10,488,934
2016-05-31 2016-05-27 86.154 124,843 +944 0.00% 10,755,768
2016-05-19 2016-05-17 84.714 123,899 +1,982 0.00% 10,495,950
2016-05-06 2016-05-04 86.349 121,917 +929 0.00% 10,527,471
2016-04-25 2016-04-21 91.085 120,988 -1,162 0.00% 11,020,133
2016-04-21 2016-04-19 87.383 122,150 -1,161 0.00% 10,673,783
2016-04-20 2016-04-18 84.283 123,311 +327 0.00% 10,393,059
2016-03-30 2016-03-24 84.025 122,984 +1,161 0.00% 10,333,734
2016-03-08 2016-03-04 86.522 121,823 -1,161 0.00% 10,540,330
2016-03-03 2016-03-01 89.026 122,984 +3,935 0.00% 10,948,780
2016-02-26 2016-02-24 86.625 119,049 +675 0.00% 10,312,590
2016-02-23 2016-02-19 89.382 118,374 +675 0.00% 10,580,481
2016-02-01 2016-01-28 94.896 117,699 -675 0.00% 11,169,153
2016-01-28 2016-01-26 92.139 118,374 +675 0.00% 10,906,844
2016-01-22 2016-01-20 94.540 117,699 -1,125 0.00% 11,127,282
2016-01-21 2016-01-19 96.853 118,824 +2,249 0.00% 11,508,404
2016-01-11 2016-01-07 101.922 116,575 +5,622 0.00% 11,881,550
2015-12-16 2015-12-14 105.746 110,953 +675 0.00% 11,732,862
2015-12-03 2015-12-01 111.438 110,278 -554 0.00% 12,289,182
2015-11-26 2015-11-24 110.994 110,832 -1,124 0.00% 12,301,634
2015-11-24 2015-11-20 111.972 111,956 -675 0.00% 12,535,918
2015-11-23 2015-11-19 110.371 112,631 -674 0.00% 12,431,192
2015-11-17 2015-11-13 108.592 113,305 +674 0.00% 12,304,041
2015-11-12 2015-11-10 110.104 112,631 -1,124 0.00% 12,401,140
2015-11-11 2015-11-09 110.015 113,755 -675 0.00% 12,514,780
2015-11-04 2015-11-02 107.258 114,430 +675 0.00% 12,273,551
2015-11-02 2015-10-29 108.681 113,755 -675 0.00% 12,363,025
2015-10-28 2015-10-26 109.126 114,430 -637 0.00% 12,487,270
2015-10-22 2015-10-19 112.662 115,067 +1,431 0.00% 12,963,653
2015-10-15 2015-10-13 112.031 113,636 +1,333 0.00% 12,730,798
2015-10-13 2015-10-09 112.842 112,303 -222 0.00% 12,672,483
2015-10-09 2015-10-07 111.761 112,525 -1,333 0.00% 12,575,930
2015-10-07 2015-10-05 109.240 113,858 -31,091 0.00% 12,437,802
2015-10-02 2015-09-29 102.755 144,949 +10,323 0.00% 14,894,303
2015-09-29 2015-09-24 105.637 134,626 +5,552 0.00% 14,221,528
2015-09-25 2015-09-23 106.268 129,074 +22,208 0.00% 13,716,398
2015-09-24 2015-09-22 108.339 106,866 -33,312 0.00% 11,577,758
2015-09-23 2015-09-21 107.889 140,178 +16,656 0.00% 15,123,628
2015-09-21 2015-09-17 109.960 123,522 +16,656 0.00% 13,582,486
2015-09-16 2015-09-14 109.510 106,866 -4,442 0.00% 11,702,871
2015-09-15 2015-09-11 108.879 111,308 +5,552 0.00% 12,119,145
2015-09-11 2015-09-09 112.031 105,756 -18,655 0.00% 11,847,991
2015-09-10 2015-09-08 108.249 124,411 -39,086 0.00% 13,467,363
2015-09-09 2015-09-07 104.827 163,497 +18,877 0.00% 17,138,866
2015-09-07 2015-09-02 106.988 144,620 +13,325 0.00% 15,472,629
2015-09-04 2015-09-01 108.969 131,295 +23,762 0.00% 14,307,141
2015-09-02 2015-08-31 110.410 107,533 -15,101 0.00% 11,872,756
2015-09-01 2015-08-28 110.140 122,634 -2,665 0.00% 13,506,930
2015-08-31 2015-08-27 110.681 125,299 -32,202 0.00% 13,868,158
2015-08-28 2015-08-26 109.150 157,501 +7,773 0.00% 17,191,162
2015-08-27 2015-08-25 111.131 149,728 -92,163 0.00% 16,639,393
2015-08-26 2015-08-24 111.851 241,891 +24,429 0.00% 27,055,814
2015-08-25 2015-08-21 116.894 217,462 -1,333 0.00% 25,420,107
2015-08-24 2015-08-20 117.705 218,795 +666 0.00% 25,753,264
2015-08-20 2015-08-18 120.857 218,129 +9,994 0.00% 26,362,417
2015-08-19 2015-08-17 121.848 208,135 +8,439 0.00% 25,360,757
2015-08-18 2015-08-14 122.478 199,696 +22,208 0.00% 24,458,374
2015-08-17 2015-08-13 123.379 177,488 -3,553 0.00% 21,898,223
2015-08-14 2015-08-12 125.061 181,041 +51,967 0.00% 22,641,088
2015-08-13 2015-08-11 127.702 129,074 +25,829 0.00% 16,483,013
2015-08-12 2015-08-10 127.338 103,245 +1,098 0.00% 13,146,981
2015-08-10 2015-08-06 130.070 102,147 -439 0.00% 13,286,288
2015-08-07 2015-08-05 129.797 102,586 -659 0.00% 13,315,356
2015-08-06 2015-08-04 127.429 103,245 +659 0.00% 13,156,385
2015-08-05 2015-08-03 129.433 102,586 -659 0.00% 13,277,980
2015-07-14 2015-07-10 124.059 103,245 -439 0.00% 12,808,432
2015-07-10 2015-07-08 119.778 103,684 -4,391 0.00% 12,419,020
2015-07-08 2015-07-06 123.694 108,075 +3,733 0.00% 13,368,259
2015-07-03 2015-06-30 127.793 104,342 +1,097 0.00% 13,334,190
2015-07-02 2015-06-29 127.975 103,245 +1,098 0.00% 13,212,810
2015-06-19 2015-06-17 130.981 102,147 -16,468 0.00% 13,379,329
2015-06-18 2015-06-16 131.072 118,615 -25,031 0.00% 15,547,130
2015-06-16 2015-06-12 133.440 143,646 +11,418 0.00% 19,168,185
2015-06-15 2015-06-11 133.258 132,228 -23,714 0.00% 17,620,474
2015-06-12 2015-06-10 132.712 155,942 +22,396 0.00% 20,695,336
2015-06-11 2015-06-09 133.440 133,546 +31,838 0.00% 17,820,436
2015-06-10 2015-06-08 133.987 101,708 -1,097 0.00% 13,627,545
2015-06-09 2015-06-05 133.167 102,805 +4,665 0.00% 13,690,252
2015-06-01 2015-05-28 133.805 98,140 +440 0.00% 13,131,601
2015-05-28 2015-05-26 135.900 97,700 +439 0.00% 13,277,405
2015-05-21 2015-05-19 137.419 97,261 +1,445 0.00% 13,365,505
2015-05-18 2015-05-14 137.695 95,816 +435 0.00% 13,193,392
2015-05-13 2015-05-11 139.444 95,381 +434 0.00% 13,300,297
2015-05-12 2015-05-08 140.917 94,947 -869 0.00% 13,379,604
2015-05-11 2015-05-07 137.603 95,816 -956,083 0.00% 13,184,573
2015-05-08 2015-05-06 137.051 1,051,899 +76,486 0.01% 144,163,582
2015-05-07 2015-05-05 137.787 975,413 -54,323 0.01% 134,399,349
2015-05-06 2015-05-04 139.168 1,029,736 +228,157 0.01% 143,306,045
2015-05-05 2015-04-30 141.653 801,579 +312,900 0.01% 113,545,983
2015-04-30 2015-04-28 140.640 488,679 +89,733 0.00% 68,728,023
2015-04-29 2015-04-27 140.732 398,946 +305,078 0.00% 56,144,656
2015-04-28 2015-04-24 135.854 93,868 -3,042 0.00% 12,752,365
2015-04-15 2015-04-13 129.227 96,910 -2,613 0.00% 12,523,408
2015-04-13 2015-04-09 126.190 99,523 +5,583 0.00% 12,558,788
2015-04-10 2015-04-08 125.638 93,940 -217 0.00% 11,802,392
2015-04-09 2015-04-02 123.337 94,157 -435 0.00% 11,612,995
2015-04-08 2015-04-01 122.508 94,592 +435 0.00% 11,588,288
2015-04-02 2015-03-31 122.692 94,157 +434 0.00% 11,552,330
2015-04-01 2015-03-30 123.244 93,723 +435 0.00% 11,550,840
2015-03-24 2015-03-20 122.324 93,288 -2,173 0.00% 11,411,365
2015-03-23 2015-03-19 122.600 95,461 -217 0.00% 11,703,534
2015-03-20 2015-03-18 121.312 95,678 -2,173 0.00% 11,606,849
2015-03-19 2015-03-17 119.747 97,851 -1,087 0.00% 11,717,350
2015-03-18 2015-03-16 119.011 98,938 +435 0.00% 11,774,663
2015-03-17 2015-03-13 119.655 98,503 +1,738 0.00% 11,786,358
2015-03-16 2015-03-12 120.667 96,765 +1,304 0.00% 11,676,369
2015-03-13 2015-03-11 121.404 95,461 -5,650 0.00% 11,589,311
2015-03-12 2015-03-10 123.521 101,111 -1,521 0.00% 12,489,290
2015-03-11 2015-03-09 122.600 102,632 +7,388 0.00% 12,582,700
2015-03-09 2015-03-05 124.993 95,244 -1,086 0.00% 11,904,858
2015-03-05 2015-03-03 131.315 96,330 +2,139 0.00% 12,649,558
2015-03-04 2015-03-02 130.938 94,191 +2,549 0.00% 12,333,210
2015-03-02 2015-02-26 131.597 91,642 -2,124 0.00% 12,059,834
2015-02-26 2015-02-24 130.750 93,766 +2,124 0.00% 12,259,908
2015-02-13 2015-02-11 132.256 91,642 +425 0.00% 12,120,219
2015-02-12 2015-02-10 135.268 91,217 +1,063 0.00% 12,338,778
2015-02-10 2015-02-06 137.151 90,154 -1,063 0.00% 12,364,716
2015-02-09 2015-02-05 135.927 91,217 +425 0.00% 12,398,883
2015-02-02 2015-01-29 136.116 90,792 +213 0.00% 12,358,207
2015-01-30 2015-01-28 137.433 90,579 +425 0.00% 12,448,584
2015-01-29 2015-01-27 137.998 90,154 -425 0.00% 12,441,094
2015-01-26 2015-01-22 135.363 90,579 -1,488 0.00% 12,261,003
2015-01-21 2015-01-19 131.691 92,067 +425 0.00% 12,124,429
2015-01-15 2015-01-13 134.233 91,642 -425 0.00% 12,301,375
2015-01-08 2015-01-06 135.080 92,067 +638 0.00% 12,436,423
2015-01-07 2015-01-05 137.245 91,429 +4,037 0.00% 12,548,190
2014-12-23 2014-12-19 138.187 87,392 -2,125 0.00% 12,076,395
2014-12-22 2014-12-18 135.833 89,517 +2,337 0.00% 12,159,380
2014-12-10 2014-12-08 145.623 87,180 +85 0.00% 12,695,411
2014-11-25 2014-11-21 144.023 87,095 +213 0.00% 12,543,659
2014-11-06 2014-11-04 147.317 86,882 +1,062 0.00% 12,799,227
2014-10-30 2014-10-28 148.447 85,820 -425 0.00% 12,739,717
2014-10-27 2014-10-23 146.847 86,245 -1,275 0.00% 12,664,794
2014-10-23 2014-10-21 147.838 87,520 +866 0.00% 12,938,820
2014-10-22 2014-10-20 147.458 86,654 +631 0.00% 12,777,838
2014-10-20 2014-10-16 147.648 86,023 +210 0.00% 12,701,149
2014-10-14 2014-10-10 149.074 85,813 +1,052 0.00% 12,792,520
2014-10-09 2014-10-07 150.310 84,761 +79 0.00% 12,740,454
2014-10-03 2014-09-29 153.448 84,682 +421 0.00% 12,994,262
2014-09-12 2014-09-10 156.395 84,261 +421 0.00% 13,177,999
2014-08-20 2014-08-18 160.258 83,840 +777 0.00% 13,436,009
2014-08-19 2014-08-15 161.025 83,063 +208 0.00% 13,375,256
2014-07-10 2014-07-08 153.444 82,855 +311 0.00% 12,713,635
2014-05-29 2014-05-27 156.035 82,544 -417 0.00% 12,879,785
2014-05-21 2014-05-19 158.873 82,961 +780 0.00% 13,180,222
2014-05-09 2014-05-07 151.898 82,181 +413 0.00% 12,483,098
2014-04-30 2014-04-28 152.479 81,768 +601 0.00% 12,467,891
2014-04-24 2014-04-22 156.063 81,167 -413 0.00% 12,667,179
2014-04-02 2014-03-31 152.188 81,580 +413 0.00% 12,415,516
2014-03-25 2014-03-21 148.313 81,167 -2,064 0.00% 12,038,145
2014-03-24 2014-03-20 147.151 83,231 +2,064 0.00% 12,247,509
2014-03-12 2014-03-10 158.780 81,167 +1,488 0.00% 12,887,720
2014-02-27 2014-02-25 161.149 79,679 -1,418 0.00% 12,840,166
2014-02-13 2014-02-11 157.300 81,097 -811 0.00% 12,756,563
2014-02-12 2014-02-10 156.313 81,908 +405 0.00% 12,803,304
2014-02-11 2014-02-07 156.511 81,503 -1,418 0.00% 12,756,083
2014-02-10 2014-02-06 155.425 82,921 +1,013 0.00% 12,888,004
2014-02-07 2014-02-05 155.228 81,908 -1,013 0.00% 12,714,393
2014-02-06 2014-02-04 156.215 82,921 -1,014 0.00% 12,953,467
2014-02-05 2014-01-30 159.767 83,935 +2,838 0.00% 13,410,054
2013-12-30 2013-12-24 164.800 81,097 -203 0.00% 13,364,780
2013-12-19 2013-12-17 161.938 81,300 -10,134 0.00% 13,165,571
2013-12-18 2013-12-16 161.445 91,434 +10,134 0.00% 14,761,537
2013-12-11 2013-12-09 166.181 81,300 +278 0.00% 13,510,555
2013-12-09 2013-12-05 166.181 81,022 +405 0.00% 13,464,357
2013-11-22 2013-11-20 171.116 80,617 -608 0.00% 13,794,828
2013-11-15 2013-11-13 167.366 81,225 +406 0.00% 13,594,278
2013-11-13 2013-11-11 171.214 80,819 -608 0.00% 13,837,369
2013-11-12 2013-11-08 168.550 81,427 +1,418 0.00% 13,724,511
2013-11-08 2013-11-06 170.918 80,009 -608 0.00% 13,674,999
2013-10-29 2013-10-25 167.662 80,617 -608 0.00% 13,516,386
2013-10-25 2013-10-23 166.971 81,225 -405 0.00% 13,562,216
2013-10-24 2013-10-22 170.291 81,630 -5,067 0.00% 13,900,878
2013-10-23 2013-10-21 169.395 86,697 +786 0.00% 14,686,040
2013-10-15 2013-10-10 166.208 85,911 +5,021 0.00% 14,279,120
2013-10-09 2013-10-07 166.806 80,890 +282 0.00% 13,492,921
2013-10-03 2013-09-30 168.001 80,608 +1,004 0.00% 13,542,210
2013-09-30 2013-09-26 169.694 79,604 -2,008 0.00% 13,508,303
2013-09-27 2013-09-25 169.594 81,612 +2,008 0.00% 13,840,921
2013-09-26 2013-09-24 170.789 79,604 +402 0.00% 13,595,505
2013-09-25 2013-09-23 171.885 79,202 +602 0.00% 13,613,609
2013-09-10 2013-09-06 171.984 78,600 -56 0.00% 13,517,962
2013-09-09 2013-09-05 170.192 78,656 -1,607 0.00% 13,386,599
2013-09-05 2013-09-03 167.005 80,263 -401 0.00% 13,404,320
2013-09-03 2013-08-30 163.320 80,664 -402 0.00% 13,174,069
2013-09-02 2013-08-29 164.316 81,066 +402 0.00% 13,320,453
2013-08-30 2013-08-28 163.320 80,664 +401 0.00% 13,174,069
2013-08-22 2013-08-20 170.157 80,263 +1,205 0.00% 13,657,319
2013-08-21 2013-08-19 172.670 79,058 +725 0.00% 13,650,925
2013-08-20 2013-08-16 173.172 78,333 +398 0.00% 13,565,104
2013-08-15 2013-08-12 172.368 77,935 -995 0.00% 13,433,518
2013-08-12 2013-08-08 169.353 78,930 -398 0.00% 13,367,036
2013-08-09 2013-08-07 169.052 79,328 +398 0.00% 13,410,519
2013-08-08 2013-08-06 171.062 78,930 +995 0.00% 13,501,896
2013-08-07 2013-08-05 180.007 77,935 -995 0.00% 14,028,823
2013-08-06 2013-08-02 178.499 78,930 +995 0.00% 14,088,935
2013-07-24 2013-07-22 175.182 77,935 -995 0.00% 13,652,841
2013-07-22 2013-07-18 172.268 78,930 +995 0.00% 13,597,091
2013-07-11 2013-07-09 168.649 77,935 +67 0.00% 13,143,699
2013-07-03 2013-06-28 163.323 77,868 -995 0.00% 12,717,609
2013-07-02 2013-06-27 161.815 78,863 -6,964 0.00% 12,761,222
2013-06-28 2013-06-26 161.815 85,827 +4,974 0.00% 13,888,102
2013-06-27 2013-06-25 160.207 80,853 +1,393 0.00% 12,953,214
2013-06-25 2013-06-21 162.117 79,460 +1,990 0.00% 12,881,784
2013-06-20 2013-06-18 168.951 77,470 -5,074 0.00% 13,088,635
2013-06-19 2013-06-17 168.549 82,544 -282 0.00% 13,912,708
2013-06-11 2013-06-07 169.253 82,826 -8,755 0.00% 14,018,511
2013-05-27 2013-05-23 175.082 91,581 +32,950 0.00% 16,034,175
2013-05-24 2013-05-22 179.705 58,631 -4,229 0.00% 10,536,295
2013-05-22 2013-05-20 182.983 62,860 +539 0.00% 11,502,342
2013-05-21 2013-05-16 180.044 62,321 -14,796 0.00% 11,220,497
2013-05-20 2013-05-15 178.320 77,117 -197 0.00% 13,751,519
2013-05-15 2013-05-13 177.509 77,314 -247 0.00% 13,723,946
2013-05-13 2013-05-09 178.320 77,561 -1,398 0.00% 13,830,693
2013-05-08 2013-05-06 174.468 78,959 +125 0.00% 13,775,812
2013-05-02 2013-04-29 170.413 78,834 -6,222 0.00% 13,434,329
2013-04-25 2013-04-23 162.303 85,056 +6,222 0.00% 13,804,828
2013-04-24 2013-04-22 164.229 78,834 -592 0.00% 12,946,825
2013-04-23 2013-04-19 164.432 79,426 +592 0.00% 13,060,153
2013-04-05 2013-04-02 168.284 78,834 -592 0.00% 13,266,500
2013-04-03 2013-03-28 166.256 79,426 +592 0.00% 13,205,086
2013-03-27 2013-03-25 168.994 78,834 -592 0.00% 13,322,443
2013-03-26 2013-03-22 168.487 79,426 +592 0.00% 13,382,228
2013-03-22 2013-03-20 170.413 78,834 -986 0.00% 13,434,329
2013-03-20 2013-03-18 173.486 79,820 +1,708 0.00% 13,847,659
2013-03-19 2013-03-15 177.506 78,112 -388 0.00% 13,865,369
2013-03-15 2013-03-13 173.177 78,500 +388 0.00% 13,594,382
2013-03-12 2013-03-08 175.135 78,112 -776 0.00% 13,680,176
2013-03-08 2013-03-06 173.280 78,888 +582 0.00% 13,669,707
2013-03-07 2013-03-05 172.765 78,306 +388 0.00% 13,528,498
2013-03-06 2013-03-04 173.692 77,918 +389 0.00% 13,533,753
2013-03-04 2013-02-28 176.991 77,529 -1,359 0.00% 13,721,924
2013-03-01 2013-02-27 173.177 78,888 +1,165 0.00% 13,661,575
2013-02-25 2013-02-21 175.445 77,723 +388 0.00% 13,636,083
2013-02-14 2013-02-07 177.609 77,335 -388 0.00% 13,735,419
2013-02-07 2013-02-05 176.166 77,723 +388 0.00% 13,692,166
2013-01-30 2013-01-28 179.980 77,335 -971 0.00% 13,918,770
2013-01-28 2013-01-24 175.754 78,306 +583 0.00% 13,762,583
2013-01-17 2013-01-15 172.868 77,723 +388 0.00% 13,435,788
2013-01-16 2013-01-14 174.517 77,335 -194 0.00% 13,496,265
2013-01-09 2013-01-07 171.218 77,529 -777 0.00% 13,274,383
2013-01-08 2013-01-04 169.054 78,306 +777 0.00% 13,237,910
2013-01-02 2012-12-27 168.951 77,529 -1,941 0.00% 13,098,564
2012-12-28 2012-12-24 168.229 79,470 +1,941 0.00% 13,369,153
2012-12-27 2012-12-20 168.332 77,529 -194 0.00% 13,050,613
2012-12-19 2012-12-17 165.240 77,723 +194 0.00% 12,842,915
2012-12-18 2012-12-14 166.477 77,529 -194 0.00% 12,906,760
2012-12-12 2012-12-10 163.796 77,723 +65 0.00% 12,730,750
2012-12-04 2012-11-30 162.353 77,658 -194 0.00% 12,608,032
2012-11-23 2012-11-21 156.684 77,852 -970 0.00% 12,198,148
2012-11-22 2012-11-20 154.725 78,822 +194 0.00% 12,195,755
2012-11-21 2012-11-19 153.901 78,628 -388 0.00% 12,100,897
2012-11-19 2012-11-15 152.457 79,016 -388 0.00% 12,046,579
2012-11-16 2012-11-14 153.591 79,404 -582 0.00% 12,195,769
2012-11-15 2012-11-13 151.839 79,986 +194 0.00% 12,144,993
2012-11-14 2012-11-12 153.076 79,792 +194 0.00% 12,214,237
2012-11-13 2012-11-09 153.385 79,598 +388 0.00% 12,209,155
2012-11-12 2012-11-08 154.416 79,210 +388 0.00% 12,231,293
2012-11-08 2012-11-06 158.127 78,822 +582 0.00% 12,463,882
2012-11-07 2012-11-05 160.292 78,240 +582 0.00% 12,541,220
2012-11-06 2012-11-02 160.704 77,658 -388 0.00% 12,479,950
2012-11-02 2012-10-31 157.508 78,046 -194 0.00% 12,292,905
2012-10-30 2012-10-26 156.478 78,240 +388 0.00% 12,242,811
2012-10-29 2012-10-25 157.921 77,852 -582 0.00% 12,294,449
2012-10-26 2012-10-24 156.375 78,434 -388 0.00% 12,265,083
2012-10-24 2012-10-19 159.270 78,822 +719 0.00% 12,553,970
2012-10-22 2012-10-18 159.062 78,103 -192 0.00% 12,423,205
2012-10-19 2012-10-17 159.270 78,295 -192 0.00% 12,470,035
2012-10-16 2012-10-12 154.380 78,487 -769 0.00% 12,116,859
2012-10-12 2012-10-10 153.132 79,256 +769 0.00% 12,136,638
2012-10-11 2012-10-09 154.172 78,487 +961 0.00% 12,100,529
2012-10-10 2012-10-08 154.068 77,526 -385 0.00% 11,944,305
2012-10-09 2012-10-05 154.693 77,911 +193 0.00% 12,052,252
2012-10-04 2012-09-28 151.780 77,718 +263 0.00% 11,796,016
2012-09-25 2012-09-21 154.172 77,455 -769 0.00% 11,941,424
2012-09-19 2012-09-17 152.820 78,224 -961 0.00% 11,954,193
2012-09-18 2012-09-14 151.260 79,185 +769 0.00% 11,977,489
2012-09-14 2012-09-12 146.474 78,416 -962 0.00% 11,485,920
2012-09-13 2012-09-11 145.226 79,378 -384 0.00% 11,527,736
2012-09-12 2012-09-10 144.498 79,762 +384 0.00% 11,525,419
2012-09-11 2012-09-07 143.353 79,378 -192 0.00% 11,379,097
2012-09-10 2012-09-06 139.920 79,570 -1,153 0.00% 11,133,458
2012-09-07 2012-09-05 137.736 80,723 +1,538 0.00% 11,118,436
2012-09-06 2012-09-04 140.232 79,185 -769 0.00% 11,104,302
2012-09-05 2012-09-03 140.544 79,954 -769 0.00% 11,237,093
2012-09-04 2012-08-31 139.608 80,723 +769 0.00% 11,269,593
2012-09-03 2012-08-30 140.753 79,954 +576 0.00% 11,253,728
2012-08-30 2012-08-28 142.313 79,378 -961 0.00% 11,296,520
2012-08-28 2012-08-24 142.105 80,339 +961 0.00% 11,416,568
2012-08-16 2012-08-14 146.068 79,378 -384 0.00% 11,594,593
2012-08-15 2012-08-13 144.282 79,762 +801 0.00% 11,508,193
2012-08-14 2012-08-10 143.756 78,961 -4,758 0.00% 11,351,135
2012-08-13 2012-08-09 143.756 83,719 -762 0.00% 12,035,127
2012-08-08 2012-08-06 140.919 84,481 +571 0.00% 11,904,972
2012-08-07 2012-08-03 137.871 83,910 +191 0.00% 11,568,795
2012-08-06 2012-08-02 137.977 83,719 +380 0.00% 11,551,259
2012-08-02 2012-07-31 137.977 83,339 -1,142 0.00% 11,498,828
2012-08-01 2012-07-30 137.136 84,481 -761 0.00% 11,585,376
2012-07-31 2012-07-27 134.824 85,242 -952 0.00% 11,492,668
2012-07-30 2012-07-26 131.356 86,194 -571 0.00% 11,322,116
2012-07-27 2012-07-25 130.831 86,765 -3,901 0.00% 11,351,532
2012-07-26 2012-07-24 130.410 90,666 +571 0.00% 11,823,792
2012-07-25 2012-07-23 132.617 90,095 +1,332 0.00% 11,948,148
2012-07-24 2012-07-20 140.604 88,763 +761 0.00% 12,480,404
2012-07-23 2012-07-19 140.604 88,002 -761 0.00% 12,373,405
2012-07-20 2012-07-18 139.868 88,763 +761 0.00% 12,415,110
2012-07-10 2012-07-06 143.861 88,002 +762 0.00% 12,660,083
2012-07-09 2012-07-05 144.912 87,240 -571 0.00% 12,642,137
2012-07-06 2012-07-04 144.177 87,811 +571 0.00% 12,660,288
2012-07-05 2012-07-03 146.068 87,240 +75 0.00% 12,742,980
2012-06-18 2012-06-14 137.136 87,165 -761 0.00% 11,953,448
2012-06-15 2012-06-13 137.451 87,926 -381 0.00% 12,085,528
2012-06-11 2012-06-07 132.827 88,307 -1,142 0.00% 11,729,588
2012-06-05 2012-06-01 127.888 89,449 -1,332 0.00% 11,439,489
2012-06-04 2012-05-31 128.729 90,781 +381 0.00% 11,686,154
2012-06-01 2012-05-30 128.729 90,400 +951 0.00% 11,637,108
2012-05-30 2012-05-28 131.987 89,449 -380 0.00% 11,806,079
2012-05-29 2012-05-25 131.777 89,829 -571 0.00% 11,837,355
2012-05-28 2012-05-24 130.621 90,400 +571 0.00% 11,808,103
2012-05-24 2012-05-22 133.458 89,829 -952 0.00% 11,988,390
2012-05-23 2012-05-21 132.617 90,781 +1,332 0.00% 12,039,124
2012-05-21 2012-05-17 138.292 89,449 +381 0.00% 12,370,064
2012-05-16 2012-05-14 143.744 89,068 +904 0.00% 12,803,000
2012-05-15 2012-05-11 145.230 88,164 +565 0.00% 12,804,092
2012-05-14 2012-05-10 146.610 87,599 +1,319 0.00% 12,842,933
2012-05-11 2012-05-09 147.566 86,280 -1,319 0.00% 12,731,991
2012-05-10 2012-05-08 146.610 87,599 +1,131 0.00% 12,842,933
2012-05-09 2012-05-07 145.867 86,468 +753 0.00% 12,612,859
2012-05-08 2012-05-04 150.114 85,715 +754 0.00% 12,867,010
2012-05-02 2012-04-27 147.460 84,961 +103 0.00% 12,528,332
2012-04-30 2012-04-26 148.203 84,858 -188 0.00% 12,576,205
2012-04-20 2012-04-18 145.124 85,046 -1,130 0.00% 12,342,235
2012-04-18 2012-04-16 142.152 86,176 +1,130 0.00% 12,250,062
2012-04-17 2012-04-13 144.169 85,046 -754 0.00% 12,260,976
2012-04-13 2012-04-11 140.878 85,800 +1,696 0.00% 12,087,308
2012-04-10 2012-04-03 147.778 84,104 +188 0.00% 12,428,745
2012-04-05 2012-04-02 145.867 83,916 -565 0.00% 12,240,606
2012-04-03 2012-03-30 145.443 84,481 +565 0.00% 12,287,146
2012-03-29 2012-03-27 149.477 83,916 -376 0.00% 12,543,503
2012-03-21 2012-03-19 150.326 84,292 -566 0.00% 12,671,295
2012-03-16 2012-03-14 147.141 84,858 -2,072 0.00% 12,486,117
2012-03-15 2012-03-13 148.424 86,930 -942 0.00% 12,902,463
2012-03-14 2012-03-12 146.374 87,872 +2,315 0.00% 12,862,188
2012-03-13 2012-03-09 147.453 85,557 -1,298 0.00% 12,615,619
2012-03-12 2012-03-08 146.051 86,855 +1,112 0.00% 12,685,220
2012-03-09 2012-03-07 146.158 85,743 +19 0.00% 12,532,060
2012-03-08 2012-03-06 148.424 85,724 +556 0.00% 12,723,464
2012-03-05 2012-03-01 149.287 85,168 +556 0.00% 12,714,434
2012-03-02 2012-02-29 151.012 84,612 -185 0.00% 12,777,459
2012-03-01 2012-02-28 149.179 84,797 +556 0.00% 12,649,902
2012-02-27 2012-02-23 151.336 84,241 +371 0.00% 12,748,694
2012-02-24 2012-02-22 153.709 83,870 +185 0.00% 12,891,576
2012-02-22 2012-02-20 152.738 83,685 -6,250 0.00% 12,781,899
2012-02-21 2012-02-17 152.091 89,935 -1,113 0.00% 13,678,307
2012-02-20 2012-02-16 149.610 91,048 +557 0.00% 13,621,702
2012-02-17 2012-02-15 150.581 90,491 +6,435 0.00% 13,626,217
2012-02-14 2012-02-10 149.071 84,056 -556 0.00% 12,530,294
2012-02-08 2012-02-06 146.482 84,612 -556 0.00% 12,394,135
2012-02-06 2012-02-02 144.433 85,168 -742 0.00% 12,301,031
2012-02-03 2012-02-01 139.902 85,910 +371 0.00% 12,018,996
2012-02-02 2012-01-31 140.442 85,539 +556 0.00% 12,013,226
2012-02-01 2012-01-30 140.226 84,983 -556 0.00% 11,916,807
2012-01-31 2012-01-27 141.628 85,539 -1,113 0.00% 12,114,720
2012-01-30 2012-01-26 140.334 86,652 +557 0.00% 12,160,191
2012-01-27 2012-01-20 139.255 86,095 -1,298 0.00% 11,989,158
2012-01-26 2012-01-19 134.293 87,393 +371 0.00% 11,736,281
2012-01-20 2012-01-18 133.754 87,022 -23,923 0.00% 11,639,525
2012-01-19 2012-01-17 132.891 110,945 -370 0.00% 14,743,580
2012-01-18 2012-01-16 128.684 111,315 +22,147 0.00% 14,324,472
2012-01-10 2012-01-06 128.361 89,168 +927 0.00% 11,445,651
2012-01-06 2012-01-04 130.410 88,241 -371 0.00% 11,507,506
2012-01-05 2012-01-03 130.626 88,612 -19,098 0.00% 11,575,005
2012-01-04 2011-12-30 127.282 107,710 -927 0.00% 13,709,529
2012-01-03 2011-12-29 125.987 108,637 +927 0.00% 13,686,900
2011-12-22 2011-12-20 124.477 107,710 -927 0.00% 13,407,455
2011-12-20 2011-12-16 126.958 108,637 -2,039 0.00% 13,792,365
2011-12-19 2011-12-15 124.909 110,676 +9,271 0.00% 13,824,407
2011-12-16 2011-12-14 126.635 101,405 +9,641 0.00% 12,841,388
2011-12-15 2011-12-13 128.900 91,764 +927 0.00% 11,828,366
2011-12-13 2011-12-09 129.547 90,837 +1,298 0.00% 11,767,665
2011-12-07 2011-12-05 134.509 89,539 -556 0.00% 12,043,791
2011-12-06 2011-12-02 132.891 90,095 -28,262 0.00% 11,972,805
2011-12-05 2011-12-01 130.841 118,357 -371 0.00% 15,486,000
2011-12-02 2011-11-30 123.938 118,728 -185 0.00% 14,714,912
2011-12-01 2011-11-29 126.527 118,913 -1,113 0.00% 15,045,681
2011-11-30 2011-11-28 123.183 120,026 -927 0.00% 14,785,157
2011-11-29 2011-11-25 121.026 120,953 +927 0.00% 14,638,413
2011-11-25 2011-11-23 123.075 120,026 +371 0.00% 14,772,210
2011-11-23 2011-11-21 128.280 119,655 +1,434 0.00% 15,349,372
2011-11-22 2011-11-18 129.372 118,221 +9,160 0.00% 15,294,486
2011-11-21 2011-11-17 131.555 109,061 +9,160 0.00% 14,347,572
2011-11-18 2011-11-16 132.647 99,901 +1,648 0.00% 13,251,591
2011-11-17 2011-11-15 135.486 98,253 -1,832 0.00% 13,311,883
2011-11-16 2011-11-14 138.106 100,085 -732 0.00% 13,822,335
2011-11-15 2011-11-11 135.049 100,817 +366 0.00% 13,615,242
2011-11-14 2011-11-10 134.722 100,451 +11,541 0.00% 13,532,914
2011-11-11 2011-11-09 148.259 88,910 -14,106 0.00% 13,181,726
2011-11-10 2011-11-08 146.185 103,016 +13,923 0.00% 15,059,382
2011-11-08 2011-11-04 147.604 89,093 -7,877 0.00% 13,150,497
2011-11-07 2011-11-03 143.019 96,970 +6,866 0.00% 13,868,535
2011-11-03 2011-11-01 146.731 90,104 +549 0.00% 13,221,028
2011-11-01 2011-10-28 153.063 89,555 -1,648 0.00% 13,707,547
2011-10-31 2011-10-27 146.949 91,203 +366 0.00% 13,402,200
2011-10-28 2011-10-26 143.565 90,837 -183 0.00% 13,040,986
2011-10-26 2011-10-24 142.036 91,020 -8,427 0.00% 12,928,139
2011-10-25 2011-10-21 137.778 99,447 +9,333 0.00% 13,701,652
2011-10-20 2011-10-18 137.233 90,114 +2,198 0.00% 12,366,575
2011-10-19 2011-10-17 141.818 87,916 -916 0.00% 12,468,063
2011-10-17 2011-10-13 141.163 88,832 -1,282 0.00% 12,539,779
2011-10-14 2011-10-12 136.687 90,114 -733 0.00% 12,317,384
2011-10-13 2011-10-11 136.905 90,847 +183 0.00% 12,437,412
2011-10-12 2011-10-10 134.503 90,664 +550 0.00% 12,194,598
2011-10-11 2011-10-07 134.503 90,114 -1,099 0.00% 12,120,621
2011-10-10 2011-10-06 129.481 91,213 -916 0.00% 11,810,365
2011-10-07 2011-10-04 123.695 92,129 +1,099 0.00% 11,395,888
2011-10-06 2011-10-03 127.407 91,030 +1,532 0.00% 11,597,845
2011-10-04 2011-09-30 132.975 89,498 +550 0.00% 11,900,974
2011-10-03 2011-09-28 135.486 88,948 -1,649 0.00% 12,051,188
2011-09-30 2011-09-27 134.722 90,597 -366 0.00% 12,205,368
2011-09-28 2011-09-26 130.027 90,963 -1,832 0.00% 11,827,649
2011-09-26 2011-09-22 132.429 92,795 -12,274 0.00% 12,288,738
2011-09-21 2011-09-19 137.342 105,069 +2,198 0.00% 14,430,359
2011-09-20 2011-09-16 141.054 102,871 -1,465 0.00% 14,510,333
2011-09-19 2011-09-15 136.796 104,336 -916 0.00% 14,272,733
2011-09-16 2011-09-14 134.831 105,252 -367 0.00% 14,191,203
2011-09-15 2011-09-12 133.957 105,619 +1,099 0.00% 14,148,439
2011-09-12 2011-09-08 141.163 104,520 -366 0.00% 14,754,341
2011-09-09 2011-09-07 141.054 104,886 -366 0.00% 14,794,556
2011-09-08 2011-09-06 139.962 105,252 +366 0.00% 14,731,273
2011-09-07 2011-09-05 142.582 104,886 +1,649 0.00% 14,954,869
2011-09-02 2011-08-31 146.840 103,237 -550 0.00% 15,159,314
2011-08-31 2011-08-29 143.019 103,787 -1,099 0.00% 14,843,494
2011-08-30 2011-08-26 142.036 104,886 -550 0.00% 14,897,614
2011-08-29 2011-08-25 143.892 105,436 +916 0.00% 15,171,420
2011-08-26 2011-08-24 142.691 104,520 +1,466 0.00% 14,914,094
2011-08-25 2011-08-23 146.622 103,054 -733 0.00% 15,109,941
2011-08-24 2011-08-22 145.202 103,787 -1,832 0.00% 15,070,113
2011-08-23 2011-08-19 142.364 105,619 +916 0.00% 15,036,319
2011-08-22 2011-08-18 148.587 104,703 +916 0.00% 15,557,476
2011-08-19 2011-08-17 151.644 103,787 -2,931 0.00% 15,738,637
2011-08-18 2011-08-16 152.427 106,718 +183 0.00% 16,266,715
2011-08-17 2011-08-15 153.971 106,535 -5,990 0.00% 16,403,324
2011-08-16 2011-08-12 148.126 112,525 +2,720 0.00% 16,667,834
2011-08-12 2011-08-10 152.207 109,805 -5,440 0.00% 16,713,035
2011-08-11 2011-08-09 146.471 115,245 -129,109 0.00% 16,880,072
2011-08-09 2011-08-05 160.368 244,354 +2,176 0.00% 39,186,636
2011-08-05 2011-08-03 169.854 242,178 +181 0.00% 41,134,814
2011-08-04 2011-08-02 171.839 241,997 -362 0.00% 41,584,507
2011-08-03 2011-08-01 169.743 242,359 +362 0.00% 41,138,826
2011-08-02 2011-07-29 168.861 241,997 +182 0.00% 40,863,852
2011-08-01 2011-07-28 170.626 241,815 +362 0.00% 41,259,853
2011-07-29 2011-07-27 170.736 241,453 +726 0.00% 41,224,718
2011-07-28 2011-07-26 171.949 240,727 +544 0.00% 41,392,823
2011-07-26 2011-07-22 172.060 240,183 -1,088 0.00% 41,325,773
2011-07-25 2011-07-21 167.427 241,271 -544 0.00% 40,395,317
2011-07-22 2011-07-20 165.883 241,815 +544 0.00% 40,113,005
2011-07-20 2011-07-18 165.552 241,271 +906 0.00% 39,942,932
2011-07-19 2011-07-15 166.765 240,365 -725 0.00% 40,084,562
2011-07-15 2011-07-13 166.435 241,090 -1,632 0.00% 40,125,695
2011-07-14 2011-07-12 164.890 242,722 +3,445 0.00% 40,022,523
2011-07-13 2011-07-11 169.964 239,277 +726 0.00% 40,668,459
2011-07-06 2011-07-04 172.721 238,551 -1,940 0.00% 41,202,838
2011-07-05 2011-06-30 169.964 240,491 -1,269 0.00% 40,874,796
2011-07-04 2011-06-29 167.537 241,760 -725 0.00% 40,503,854
2011-06-30 2011-06-28 166.545 242,485 -726 0.00% 40,384,616
2011-06-29 2011-06-27 165.883 243,211 +1,995 0.00% 40,344,578
2011-06-28 2011-06-24 168.420 241,216 +181 0.00% 40,625,552
2011-06-27 2011-06-23 167.427 241,035 +726 0.00% 40,355,804
2011-06-24 2011-06-22 168.971 240,309 -363 0.00% 40,605,319
2011-06-23 2011-06-21 169.302 240,672 -725 0.00% 40,746,290
2011-06-21 2011-06-17 167.758 241,397 -544 0.00% 40,496,287
2011-06-20 2011-06-16 169.523 241,941 +181 0.00% 41,014,504
2011-06-17 2011-06-15 172.170 241,760 +2,176 0.00% 41,623,776
2011-06-16 2011-06-14 174.376 239,584 -725 0.00% 41,777,631
2011-06-15 2011-06-13 173.824 240,309 +181 0.00% 41,771,529
2011-06-14 2011-06-10 173.714 240,128 +725 0.00% 41,713,582
2011-06-13 2011-06-09 174.927 239,403 -1,239 0.00% 41,878,093
2011-06-10 2011-06-08 175.148 240,642 +1,088 0.00% 42,147,911
2011-06-09 2011-06-07 177.023 239,554 +1,088 0.00% 42,406,516
2011-06-08 2011-06-03 177.354 238,466 -181 0.00% 42,292,819
2011-06-07 2011-06-02 176.471 238,647 +1,450 0.00% 42,114,349
2011-06-03 2011-06-01 179.780 237,197 -725 0.00% 42,643,312
2011-06-02 2011-05-31 180.883 237,922 -181 0.00% 43,036,067
2011-05-31 2011-05-27 177.905 238,103 -182 0.00% 42,359,747
2011-05-30 2011-05-26 176.802 238,285 -1,813 0.00% 42,129,311
2011-05-27 2011-05-25 173.935 240,098 +907 0.00% 41,761,334
2011-05-26 2011-05-24 174.486 239,191 +544 0.00% 41,735,483
2011-05-25 2011-05-23 175.258 238,647 +1,088 0.00% 41,824,813
2011-05-24 2011-05-20 178.677 237,559 -1,995 0.00% 42,446,377
2011-05-23 2011-05-19 177.685 239,554 +725 0.00% 42,565,045
2011-05-20 2011-05-18 178.236 238,829 -181 0.00% 42,567,931
2011-05-19 2011-05-17 180.788 239,010 +544 0.00% 43,210,173
2011-05-18 2011-05-16 182.012 238,466 +2,237 0.00% 43,403,659
2011-05-16 2011-05-12 182.012 236,229 -540 0.00% 42,996,498
2011-05-13 2011-05-11 184.348 236,769 +3,596 0.00% 43,647,957
2011-05-12 2011-05-09 186.907 233,173 -2,876 0.00% 43,581,695
2011-05-11 2011-05-06 184.015 236,049 +2,876 0.00% 43,436,442
2011-05-09 2011-05-05 186.573 233,173 +359 0.00% 43,503,870
2011-05-05 2011-05-03 187.686 232,814 +72 0.00% 43,695,906
2011-05-03 2011-04-28 187.908 232,742 -179 0.00% 43,734,180
2011-04-28 2011-04-26 186.907 232,921 -180 0.00% 43,534,594
2011-04-21 2011-04-19 181.567 233,101 +899 0.00% 42,323,431
2011-04-18 2011-04-14 186.128 232,202 +179 0.00% 43,219,374
2011-04-13 2011-04-11 187.797 232,023 -2,157 0.00% 43,573,260
2011-04-12 2011-04-08 189.466 234,180 -359 0.00% 44,369,141
2011-04-11 2011-04-07 187.575 234,539 -180 0.00% 43,993,571
2011-04-08 2011-04-06 184.793 234,719 -11,505 0.00% 43,374,497
2011-04-07 2011-04-04 182.902 246,224 -180 0.00% 45,034,855
2011-03-29 2011-03-25 182.902 246,404 -11,326 0.00% 45,067,777
2011-03-23 2011-03-21 178.897 257,730 -179 0.00% 46,107,077
2011-03-22 2011-03-18 176.783 257,909 +899 0.00% 45,593,924
2011-03-21 2011-03-17 175.670 257,010 +2,876 0.00% 45,149,061
2011-03-18 2011-03-16 178.786 254,134 -1,259 0.00% 45,435,491
2011-03-17 2011-03-15 182.442 255,393 +26,786 0.00% 46,594,470
2011-03-16 2011-03-14 186.832 228,607 +2,630 0.00% 42,711,024
2011-03-15 2011-03-11 186.494 225,977 +1,955 0.00% 42,143,357
2011-03-11 2011-03-09 190.996 224,022 -178 0.00% 42,787,301
2011-03-10 2011-03-08 191.334 224,200 -888 0.00% 42,896,998
2011-03-09 2011-03-07 187.057 225,088 +888 0.00% 42,104,231
2011-03-08 2011-03-04 188.858 224,200 +4,976 0.00% 42,341,861
2011-03-07 2011-03-03 189.533 219,224 -356 0.00% 41,550,147
2011-03-04 2011-03-02 188.858 219,580 +1,067 0.00% 41,469,339
2011-03-03 2011-03-01 193.022 218,513 +533 0.00% 42,177,786
2011-03-01 2011-02-25 200.450 217,980 -844 0.00% 43,694,115
2011-02-28 2011-02-24 196.173 218,824 +355 0.00% 42,927,413
2011-02-22 2011-02-18 206.528 218,469 -711 0.00% 45,119,914
2011-02-21 2011-02-17 204.277 219,180 -355 0.00% 44,773,385
2011-02-17 2011-02-15 196.961 219,535 +355 0.00% 43,239,851
2011-02-11 2011-02-09 201.913 219,180 -177 0.00% 44,255,346
2011-01-20 2011-01-18 196.961 219,357 -534 0.00% 43,204,792
2011-01-14 2011-01-12 192.347 219,891 -177 0.00% 42,295,279
2011-01-12 2011-01-10 183.905 220,068 +46 0.00% 40,471,689
2011-01-11 2011-01-07 186.269 220,022 -178 0.00% 40,983,258
2011-01-04 2010-12-31 179.403 220,200 +178 0.00% 39,504,631
2010-12-03 2010-12-01 178.953 220,022 -889 0.00% 39,373,644
2010-11-30 2010-11-26 179.516 220,911 +889 0.00% 39,657,050
2010-11-25 2010-11-23 180.529 220,022 +2,665 0.00% 39,720,330
2010-11-19 2010-11-17 183.005 217,357 -251 0.00% 39,777,414
2010-11-17 2010-11-15 191.860 217,608 +50,475 0.00% 41,750,190
2010-11-16 2010-11-12 191.519 167,133 +705 0.00% 32,009,221
2010-11-12 2010-11-10 195.035 166,428 -882 0.00% 32,459,220
2010-11-11 2010-11-09 196.962 167,310 +17,638 0.00% 32,953,759
2010-11-10 2010-11-08 196.622 149,672 +13,229 0.00% 29,428,823
2010-11-09 2010-11-05 199.910 136,443 -9,202 0.00% 27,276,385
2010-11-08 2010-11-04 193.901 145,645 -5,614 0.00% 28,240,666
2010-11-05 2010-11-03 187.097 151,259 +529 0.00% 28,300,129
2010-11-04 2010-11-02 183.922 150,730 -249 0.00% 27,722,589
2010-11-02 2010-10-29 182.675 150,979 +83,074 0.00% 27,580,068
2010-10-29 2010-10-27 182.902 67,905 +10,935 0.00% 12,419,936
2010-10-22 2010-10-20 183.922 56,970 +2,293 0.00% 10,478,046
2010-10-18 2010-10-14 190.499 54,677 +882 0.00% 10,415,910
2010-10-12 2010-10-08 184.603 53,795 -882 0.00% 9,930,693
2010-10-11 2010-10-07 185.283 54,677 -911 0.00% 10,130,712
2010-10-08 2010-10-06 186.077 55,588 -1,764 0.00% 10,343,627
2010-10-07 2010-10-05 183.582 57,352 -2,646 0.00% 10,528,795
2010-10-06 2010-10-04 181.881 59,998 +49 0.00% 10,912,503
2010-10-04 2010-09-29 182.448 59,949 -42,331 0.00% 10,937,580
2010-09-30 2010-09-28 182.221 102,280 -44,095 0.00% 18,637,594
2010-09-29 2010-09-27 185.056 146,375 +353 0.00% 27,087,586
2010-09-28 2010-09-24 182.788 146,022 +4,409 0.00% 26,691,106
2010-09-17 2010-09-15 184.943 141,613 -2,293 0.00% 26,190,291
2010-09-08 2010-09-06 179.840 143,906 -353 0.00% 25,880,063
2010-08-30 2010-08-26 174.397 144,259 -4,409 0.00% 25,158,370
2010-08-26 2010-08-24 172.129 148,668 +4,409 0.00% 25,590,131
2010-08-25 2010-08-23 174.964 144,259 +882 0.00% 25,240,159
2010-08-24 2010-08-20 175.418 143,377 +353 0.00% 25,150,872
2010-08-18 2010-08-16 181.820 143,024 +1,112 0.00% 26,004,619
2010-08-06 2010-08-04 188.105 141,912 +350 0.00% 26,694,412
2010-08-05 2010-08-03 188.563 141,562 -350 0.00% 26,693,286
2010-08-02 2010-07-29 184.106 141,912 -1,051 0.00% 26,126,790
2010-07-30 2010-07-28 184.906 142,963 -875 0.00% 26,434,650
2010-07-27 2010-07-23 175.763 143,838 -700 0.00% 25,281,415
2010-07-21 2010-07-19 169.021 144,538 +700 0.00% 24,429,896
2010-07-20 2010-07-16 172.906 143,838 -525 0.00% 24,870,468
2010-07-19 2010-07-15 171.192 144,363 -1,750 0.00% 24,713,776
2010-07-12 2010-07-08 166.849 146,113 -350 0.00% 24,378,844
2010-07-08 2010-07-06 163.764 146,463 +1,750 0.00% 23,985,320
2010-07-07 2010-07-05 162.621 144,713 +52 0.00% 23,533,355
2010-07-06 2010-07-02 163.878 144,661 +350 0.00% 23,706,750
2010-06-24 2010-06-22 173.020 144,311 -525 0.00% 24,968,745
2010-06-23 2010-06-21 174.735 144,836 -3,325 0.00% 25,307,859
2010-06-17 2010-06-14 168.792 148,161 -175 0.00% 25,008,394
2010-06-15 2010-06-11 167.078 148,336 -175 0.00% 24,783,654
2010-06-11 2010-06-09 164.107 148,511 -350 0.00% 24,371,624
2010-06-09 2010-06-07 161.478 148,861 +350 0.00% 24,037,788
2010-06-01 2010-05-28 163.649 148,511 -525 0.00% 24,303,736
2010-05-31 2010-05-27 160.221 149,036 +875 0.00% 23,878,696
2010-05-28 2010-05-26 160.335 148,161 +1,575 0.00% 23,755,434
2010-05-27 2010-05-25 158.964 146,586 +875 0.00% 23,301,883
2010-05-26 2010-05-24 163.764 145,711 +175 0.00% 23,862,170
2010-05-25 2010-05-20 166.049 145,536 -175 0.00% 24,166,149
2010-05-20 2010-05-18 170.569 145,711 -700 0.00% 24,853,843
2010-05-19 2010-05-17 168.034 146,411 +1,925 0.00% 24,602,018
2010-05-18 2010-05-14 171.952 144,486 -5,726 0.00% 24,844,719
2010-05-17 2010-05-13 176.908 150,212 -8,677 0.00% 26,573,729
2010-05-14 2010-05-12 178.752 158,889 -2,256 0.00% 28,401,752
2010-05-13 2010-05-11 175.756 161,145 +174 0.00% 28,322,147
2010-05-12 2010-05-10 179.098 160,971 -348 0.00% 28,829,569
2010-05-11 2010-05-07 169.532 161,319 +5,727 0.00% 27,348,763
2010-05-10 2010-05-06 177.139 155,592 +347 0.00% 27,561,359
2010-05-05 2010-05-03 182.094 155,245 +2,139 0.00% 28,269,245
2010-05-03 2010-04-29 182.325 153,106 +2,256 0.00% 27,915,036
2010-04-30 2010-04-28 182.325 150,850 +51,193 0.00% 27,503,711
2010-04-19 2010-04-15 194.311 99,657 -174 0.00% 19,364,437
2010-04-13 2010-04-09 188.894 99,831 -347 0.00% 18,857,489
2010-04-12 2010-04-08 183.362 100,178 -173 0.00% 18,368,853
2010-04-08 2010-04-01 182.901 100,351 -1,042 0.00% 18,354,313
2010-03-31 2010-03-29 184.169 101,393 +174 0.00% 18,673,436
2010-03-29 2010-03-25 180.596 101,219 +868 0.00% 18,279,762
2010-03-24 2010-03-22 182.671 100,351 +694 0.00% 18,331,182
2010-03-19 2010-03-17 187.281 99,657 -174 0.00% 18,663,826
2010-03-17 2010-03-15 188.171 99,831 +1,134 0.00% 18,785,274
2010-03-15 2010-03-11 190.382 98,697 -21,484 0.00% 18,790,111
2010-03-12 2010-03-10 189.916 120,181 +172 0.00% 22,824,331
2010-03-11 2010-03-09 192.011 120,009 +172 0.00% 23,043,044
2010-03-10 2010-03-08 193.291 119,837 -172 0.00% 23,163,418
2010-03-09 2010-03-05 190.382 120,009 -21,483 0.00% 22,847,527
2010-03-08 2010-03-04 188.636 141,492 +21,483 0.00% 26,690,517
2010-03-04 2010-03-02 187.473 120,009 +57,747 0.00% 22,498,390
2010-03-02 2010-02-26 199.808 62,262 +12,546 0.00% 12,440,432
2010-02-25 2010-02-23 198.528 49,716 -2,578 0.00% 9,870,003
2010-02-24 2010-02-22 194.687 52,294 -172 0.00% 10,180,987
2010-02-19 2010-02-17 191.545 52,466 -343 0.00% 10,049,625
2010-02-10 2010-02-08 185.960 52,809 +2,234 0.00% 9,820,346
2010-02-09 2010-02-05 187.822 50,575 +1,031 0.00% 9,499,079
2010-02-03 2010-02-01 195.153 49,544 +344 0.00% 9,668,658
2010-02-01 2010-01-28 197.946 49,200 -4,297 0.00% 9,738,936
2010-01-20 2010-01-18 207.721 53,497 +688 0.00% 11,112,448
2010-01-15 2010-01-13 209.932 52,809 -244 0.00% 11,086,298
2010-01-14 2010-01-12 213.307 53,053 +8,594 0.00% 11,316,562
2010-01-13 2010-01-11 215.052 44,459 +37 0.00% 9,561,009
2010-01-05 2009-12-31 208.070 44,422 -344 0.00% 9,242,888
2009-12-23 2009-12-21 201.321 44,766 +4,296 0.00% 9,012,317
2009-12-21 2009-12-17 205.277 40,470 -515 0.00% 8,307,567
2009-12-15 2009-12-11 209.816 40,985 -344 0.00% 8,599,293
2009-12-11 2009-12-09 205.277 41,329 +7,906 0.00% 8,483,900
2009-12-03 2009-12-01 213.307 33,423 -172 0.00% 7,129,351
2009-12-02 2009-11-30 211.096 33,595 -859 0.00% 7,091,760
2009-12-01 2009-11-27 202.484 34,454 +859 0.00% 6,976,394
2009-11-27 2009-11-25 223.198 33,595 -243 0.00% 7,498,344
2009-11-20 2009-11-18 224.595 33,838 +859 0.00% 7,599,834
2009-11-18 2009-11-16 227.431 32,979 +209 0.00% 7,500,449
2009-11-13 2009-11-11 220.170 32,770 -1,537 0.00% 7,214,975
2009-11-11 2009-11-09 208.225 34,307 -171 0.00% 7,143,566
2009-11-04 2009-11-02 202.252 34,478 -2,561 0.00% 6,973,245
2009-11-03 2009-10-30 204.243 37,039 +1,878 0.00% 7,564,954
2009-11-02 2009-10-29 200.964 35,161 +854 0.00% 7,066,088
2009-10-27 2009-10-22 208.225 34,307 -342 0.00% 7,143,566
2009-10-22 2009-10-20 209.162 34,649 +171 0.00% 7,247,241
2009-10-21 2009-10-19 210.099 34,478 +171 0.00% 7,243,777
2009-10-12 2009-10-08 208.576 34,307 -171 0.00% 7,155,619
2009-10-09 2009-10-07 204.828 34,478 +171 0.00% 7,062,077
2009-10-07 2009-10-05 200.730 34,307 +895 0.00% 6,886,430
2009-10-06 2009-10-02 202.720 33,412 +342 0.00% 6,773,297
2009-09-30 2009-09-28 204.009 33,070 -4,270 0.00% 6,746,568
2009-09-21 2009-09-17 213.026 37,340 -853 0.00% 7,954,403
2009-09-18 2009-09-16 204.711 38,193 +512 0.00% 7,818,542
2009-09-15 2009-09-11 198.153 37,681 +854 0.00% 7,466,608
2009-09-09 2009-09-07 194.757 36,827 -67 0.00% 7,172,311
2009-08-26 2009-08-24 197.333 36,894 -342 0.00% 7,280,416
2009-08-20 2009-08-18 196.923 37,236 -512 0.00% 7,332,608
2009-08-19 2009-08-17 193.265 37,748 -7,687 0.00% 7,295,363
2009-08-18 2009-08-14 199.164 45,435 -480 0.00% 9,049,031
2009-08-11 2009-08-07 197.748 45,915 -2,543 0.00% 9,079,620
2009-08-07 2009-08-05 194.563 48,458 +1,695 0.00% 9,428,123
2009-08-06 2009-08-04 196.097 46,763 -1,186 0.00% 9,170,066
2009-08-05 2009-08-03 183.354 47,949 +847 0.00% 8,791,635
2009-08-04 2009-07-31 181.938 47,102 -847 0.00% 8,569,644
2009-08-03 2009-07-30 173.915 47,949 +847 0.00% 8,339,041
2009-07-31 2009-07-29 171.791 47,102 +8,476 0.00% 8,091,701
2009-07-28 2009-07-24 172.853 38,626 -848 0.00% 6,676,617
2009-07-27 2009-07-23 170.139 39,474 +848 0.00% 6,716,074
2009-07-23 2009-07-21 169.431 38,626 -170 0.00% 6,544,452
2009-07-22 2009-07-20 166.246 38,796 -9,831 0.00% 6,449,663
2009-07-16 2009-07-14 151.143 48,627 -1,017 0.00% 7,349,634
2009-07-15 2009-07-13 144.772 49,644 +1,186 0.00% 7,187,046
2009-07-13 2009-07-09 147.957 48,458 +848 0.00% 7,169,719
2009-07-09 2009-07-07 149.963 47,610 -339 0.00% 7,139,747
2009-07-08 2009-07-06 149.373 47,949 +389 0.00% 7,162,297
2009-07-07 2009-07-03 151.025 47,560 -1,017 0.00% 7,182,752
2009-07-06 2009-07-02 150.907 48,577 +1,017 0.00% 7,330,613
2009-06-24 2009-06-22 157.042 47,560 +169 0.00% 7,468,940
2009-06-19 2009-06-17 157.514 47,391 -169 0.00% 7,464,766
2009-06-12 2009-06-10 157.514 47,560 -509 0.00% 7,491,386
2009-06-11 2009-06-09 151.025 48,069 +170 0.00% 7,259,624
2009-06-10 2009-06-08 151.143 47,899 +678 0.00% 7,239,601
2009-06-09 2009-06-05 155.273 47,221 +169 0.00% 7,332,130
2009-06-05 2009-06-03 157.750 47,052 +509 0.00% 7,422,472
2009-06-01 2009-05-27 162.234 46,543 -170 0.00% 7,550,855
2009-05-26 2009-05-22 154.919 46,713 +170 0.00% 7,236,717
2009-05-21 2009-05-19 162.766 46,543 -509 0.00% 7,575,637
2009-05-20 2009-05-18 153.122 47,052 -7,971 0.00% 7,204,691
2009-05-19 2009-05-15 153.122 55,023 -336 0.00% 8,425,225
2009-05-18 2009-05-14 148.478 55,359 -20,661 0.00% 8,219,606
2009-05-13 2009-05-11 157.408 76,020 -17,623 0.00% 11,966,182
2009-05-12 2009-05-08 156.932 93,643 -14,781 0.00% 14,695,590
2009-05-11 2009-05-07 154.908 108,424 +2,183 0.00% 16,795,735
2009-05-08 2009-05-06 146.692 106,241 -1,679 0.00% 15,584,725
2009-05-06 2009-05-04 135.500 107,920 -272 0.00% 14,623,135
2009-05-05 2009-04-30 130.380 108,192 -11,084 0.00% 14,106,055
2009-04-28 2009-04-24 125.498 119,276 -840 0.00% 14,968,903
2009-04-23 2009-04-21 124.188 120,116 +21,248 0.00% 14,916,999
2009-04-21 2009-04-17 131.332 98,868 -6,718 0.00% 12,984,570
2009-04-20 2009-04-16 131.571 105,586 +6,718 0.00% 13,892,004
2009-04-17 2009-04-15 130.975 98,868 +1,680 0.00% 12,949,253
2009-04-16 2009-04-14 132.523 97,188 +3,863 0.00% 12,879,651
2009-04-15 2009-04-09 121.212 93,325 +20,997 0.00% 11,312,070
2009-04-14 2009-04-08 115.139 72,328 -6,425 0.00% 8,327,780
2009-04-09 2009-04-07 121.926 78,753 -3,527 0.00% 9,602,037
2009-04-08 2009-04-06 123.950 82,280 +28,551 0.00% 10,198,618
2009-04-07 2009-04-03 117.759 53,729 -1,344 0.00% 6,327,051
2009-04-06 2009-04-02 117.640 55,073 +504 0.00% 6,478,761
2009-04-02 2009-03-31 101.565 54,569 -42,832 0.00% 5,542,316
2009-03-31 2009-03-27 104.304 97,401 -168 0.00% 10,159,301
2009-03-30 2009-03-26 103.232 97,569 +5,039 0.00% 10,072,267
2009-03-27 2009-03-25 103.947 92,530 +504 0.00% 9,618,184
2009-03-26 2009-03-24 109.067 92,026 +31,242 0.00% 10,036,963
2009-03-25 2009-03-23 99.303 60,784 +4,872 0.00% 6,036,033
2009-03-24 2009-03-20 98.708 55,912 -672 0.00% 5,518,942
2009-03-23 2009-03-19 98.827 56,584 -4,032 0.00% 5,592,011
2009-03-20 2009-03-18 101.684 60,616 -1,007 0.00% 6,163,699
2009-03-18 2009-03-16 97.083 61,623 -1,477 0.00% 5,982,545
2009-03-17 2009-03-13 92.836 63,100 -824 0.00% 5,857,926
2009-03-16 2009-03-12 87.860 63,924 +824 0.00% 5,616,369
2009-03-13 2009-03-11 100.779 63,100 +6,592 0.00% 6,359,186
2009-03-12 2009-03-10 98.552 56,508 -2,227 0.00% 5,568,953
2009-03-11 2009-03-09 86.495 58,735 +28,156 0.00% 5,080,269
2009-03-10 2009-03-06 114.016 30,579 +1,984 0.00% 3,486,489
2009-03-09 2009-03-05 117.423 28,595 -763 0.00% 3,357,716
2009-03-06 2009-03-04 115.851 29,358 +1,374 0.00% 3,401,140
2009-03-05 2009-03-03 121.224 27,984 +10,225 0.00% 3,392,324
2009-03-03 2009-02-27 149.269 17,759 -1,069 0.00% 2,650,868
2009-03-02 2009-02-26 150.579 18,828 -2,594 0.00% 2,835,111
2009-02-27 2009-02-25 144.420 21,422 -1,526 0.00% 3,093,766
2009-02-26 2009-02-24 140.619 22,948 +2,442 0.00% 3,226,936
2009-02-25 2009-02-23 144.944 20,506 -2,442 0.00% 2,972,226
2009-02-24 2009-02-20 143.634 22,948 +763 0.00% 3,296,106
2009-02-23 2009-02-19 147.041 22,185 +1,526 0.00% 3,262,106
2009-02-19 2009-02-17 150.711 20,659 +3,358 0.00% 3,113,529
2009-02-18 2009-02-16 154.642 17,301 +610 0.00% 2,675,463
2009-02-17 2009-02-13 159.884 16,691 -458 0.00% 2,668,628
2009-02-16 2009-02-12 153.332 17,149 +153 0.00% 2,629,484
2009-02-13 2009-02-11 157.132 16,996 +610 0.00% 2,670,618
2009-02-10 2009-02-06 162.767 16,386 -1,678 0.00% 2,667,106
2009-02-09 2009-02-05 155.428 18,064 -153 0.00% 2,807,659
2009-02-06 2009-02-04 155.035 18,217 -611 0.00% 2,824,278
2009-02-05 2009-02-03 152.021 18,828 +458 0.00% 2,862,253
2009-01-30 2009-01-23 150.579 18,370 -9,462 0.00% 2,766,145
2009-01-29 2009-01-22 149.400 27,832 -24,265 0.00% 4,158,101
2009-01-23 2009-01-21 144.158 52,097 +14,498 0.00% 7,510,195
2009-01-22 2009-01-20 150.711 37,599 +21,366 0.00% 5,666,566
2009-01-21 2009-01-19 163.292 16,233 +610 0.00% 2,650,713
2009-01-20 2009-01-16 168.272 15,623 +763 0.00% 2,628,907
2009-01-19 2009-01-15 172.989 14,860 -152 0.00% 2,570,624
2009-01-16 2009-01-14 183.474 15,012 +305 0.00% 2,754,307
2009-01-14 2009-01-12 193.303 14,707 +62 0.00% 2,842,902
2009-01-09 2009-01-07 196.579 14,645 -76 0.00% 2,878,899
2009-01-08 2009-01-06 201.690 14,721 -3,815 0.00% 2,969,079
2009-01-02 2008-12-29 192.647 18,536 -763 0.00% 3,570,912
2008-12-30 2008-12-24 193.827 19,299 +763 0.00% 3,740,665
2008-12-29 2008-12-22 194.089 18,536 +3,815 0.00% 3,597,633
2008-12-23 2008-12-19 200.642 14,721 +763 0.00% 2,953,645
2008-12-19 2008-12-17 221.479 13,958 -153 0.00% 3,091,404
2008-12-18 2008-12-16 220.693 14,111 -20,907 0.00% 3,114,194
2008-12-17 2008-12-15 220.693 35,018 -306 0.00% 7,728,216
2008-12-12 2008-12-10 229.866 35,324 -2,289 0.00% 8,119,799
2008-12-10 2008-12-08 224.100 37,613 -610 0.00% 8,429,074
2008-12-08 2008-12-04 205.884 38,223 -7,631 0.00% 7,869,493
2008-12-05 2008-12-03 210.602 45,854 +1,984 0.00% 9,656,926
2008-12-04 2008-12-02 207.063 43,870 +7,631 0.00% 9,083,862
2008-12-03 2008-12-01 221.217 36,239 -4,731 0.00% 8,016,678
2008-12-02 2008-11-28 219.382 40,970 +2,747 0.00% 8,988,086
2008-12-01 2008-11-27 214.009 38,223 -45,783 0.00% 8,180,065
2008-11-28 2008-11-26 212.305 84,006 -458 0.00% 17,834,918
2008-11-25 2008-11-21 201.952 84,464 +45,783 0.00% 17,057,685
2008-11-24 2008-11-20 198.152 38,681 +763 0.00% 7,664,702
2008-11-20 2008-11-18 210.786 37,918 +2,289 0.00% 7,992,569
2008-11-19 2008-11-17 218.657 35,629 -2,219 0.00% 7,790,521
2008-11-18 2008-11-14 219.591 37,848 -1,161 0.00% 8,311,065
2008-11-17 2008-11-13 215.722 39,009 +22,038 0.00% 8,415,089
2008-11-14 2008-11-12 230.130 16,971 +2,249 0.00% 3,905,534
2008-11-12 2008-11-10 246.272 14,722 -11,244 0.00% 3,625,621
2008-11-10 2008-11-06 241.870 25,966 +10,944 0.00% 6,280,392
2008-11-07 2008-11-05 253.343 15,022 -1,799 0.00% 3,805,718
2008-11-05 2008-11-03 246.806 16,821 -7,196 0.00% 4,151,523
2008-11-04 2008-10-31 245.472 24,017 -600 0.00% 5,895,498
2008-11-03 2008-10-30 254.544 24,617 -5,247 0.00% 6,266,101
2008-10-31 2008-10-29 229.863 29,864 +900 0.00% 6,864,630
2008-10-30 2008-10-28 240.136 28,964 -2,764 0.00% 6,955,285
2008-10-29 2008-10-27 200.113 31,728 +5,097 0.00% 6,349,183
2008-10-28 2008-10-24 234.799 26,631 +8,245 0.00% 6,252,937
2008-10-27 2008-10-23 268.418 18,386 +2,999 0.00% 4,935,136
2008-10-20 2008-10-16 289.497 15,387 +300 0.00% 4,454,486
2008-10-15 2008-10-13 305.506 15,087 -4,498 0.00% 4,609,165
2008-10-14 2008-10-10 292.965 19,585 +4,647 0.00% 5,737,726
2008-10-09 2008-10-06 321.515 14,938 -749 0.00% 4,802,788
2008-10-08 2008-10-03 328.719 15,687 +65 0.00% 5,156,613
2008-09-23 2008-09-19 329.519 15,622 -750 0.00% 5,147,750
2008-09-22 2008-09-18 306.573 16,372 +150 0.00% 5,019,213
2008-09-19 2008-09-17 307.107 16,222 +150 0.00% 4,981,884
2008-09-18 2008-09-16 314.844 16,072 +150 0.00% 5,060,178
2008-09-04 2008-09-02 327.918 15,922 -899 0.00% 5,221,117
2008-09-03 2008-09-01 324.717 16,821 +1,199 0.00% 5,462,058
2008-09-02 2008-08-29 329.519 15,622 -300 0.00% 5,147,750
2008-08-29 2008-08-27 322.315 15,922 -300 0.00% 5,131,903
2008-08-26 2008-08-21 314.311 16,222 +300 0.00% 5,098,748
2008-08-20 2008-08-18 335.762 15,922 +182 0.00% 5,346,001
2008-08-12 2008-08-08 343.859 15,740 -741 0.00% 5,412,342
2008-08-11 2008-08-07 347.908 16,481 -14,820 0.00% 5,733,866
2008-08-07 2008-08-04 349.257 31,301 -3,705 0.00% 10,932,099
2008-08-05 2008-08-01 349.257 35,006 -3,705 0.00% 12,226,097
2008-08-04 2008-07-31 347.908 38,711 -2,223 0.00% 13,467,853
2008-07-29 2008-07-25 346.288 40,934 -2,223 0.00% 14,174,962
2008-07-28 2008-07-24 349.797 43,157 -741 0.00% 15,096,189
2008-07-23 2008-07-21 337.111 43,898 -2,074 0.00% 14,798,518
2008-07-22 2008-07-18 323.886 45,972 -4,891 0.00% 14,889,692
2008-07-21 2008-07-17 315.789 50,863 -889 0.00% 16,061,973
2008-07-18 2008-07-16 304.453 51,752 +3,705 0.00% 15,756,048
2008-07-17 2008-07-15 304.993 48,047 +2,667 0.00% 14,653,986
2008-07-16 2008-07-14 314.709 45,380 +297 0.00% 14,281,509
2008-07-14 2008-07-10 320.107 45,083 -297 0.00% 14,431,403
2008-07-10 2008-07-08 312.550 45,380 +297 0.00% 14,183,523
2008-07-09 2008-07-07 320.377 45,083 +92 0.00% 14,443,571
2008-07-08 2008-07-04 320.107 44,991 -3,705 0.00% 14,401,953
2008-07-07 2008-07-03 317.408 48,696 +3,705 0.00% 15,456,518
2008-07-04 2008-07-02 320.107 44,991 -51,870 0.00% 14,401,953
2008-07-03 2008-06-30 326.315 96,861 +296 0.00% 31,607,221
2008-07-02 2008-06-27 329.014 96,565 +19,266 0.00% 31,771,266
2008-06-27 2008-06-25 334.682 77,299 -444 0.00% 25,870,607
2008-06-25 2008-06-23 333.873 77,743 +11,856 0.00% 25,956,257
2008-06-24 2008-06-20 335.762 65,887 +10,374 0.00% 22,122,346
2008-06-23 2008-06-19 335.762 55,513 +4,446 0.00% 18,639,152
2008-06-16 2008-06-12 340.080 51,067 +1,482 0.00% 17,366,886
2008-06-13 2008-06-11 346.288 49,585 -1,482 0.00% 17,170,701
2008-06-12 2008-06-10 344.939 51,067 +296 0.00% 17,614,984
2008-06-10 2008-06-05 354.385 50,771 -2,667 0.00% 17,992,500
2008-06-05 2008-06-03 351.956 53,438 +296 0.00% 18,807,837
2008-05-26 2008-05-22 356.815 53,142 +296 0.00% 18,961,837
2008-05-21 2008-05-19 370.111 52,846 +550 0.00% 19,558,893
2008-05-09 2008-05-07 366.293 52,296 +293 0.00% 19,155,645
2008-05-07 2008-05-05 371.748 52,003 +199 0.00% 19,331,990
2008-05-06 2008-05-02 371.748 51,804 -147 0.00% 19,258,012
2008-04-18 2008-04-16 353.474 51,951 +147 0.00% 18,363,320
2008-04-11 2008-04-09 357.292 51,804 -294 0.00% 18,509,168
2008-04-10 2008-04-08 357.565 52,098 +294 0.00% 18,628,421
2008-04-07 2008-04-02 358.656 51,804 -294 0.00% 18,579,813
2008-04-01 2008-03-28 348.837 52,098 -10,999 0.00% 18,173,723
2008-03-27 2008-03-25 346.383 63,097 -587 0.00% 21,855,701
2008-03-25 2008-03-19 332.200 63,684 -293 0.00% 21,155,823
2008-03-20 2008-03-18 336.877 63,977 +293 0.00% 21,552,401
2008-03-19 2008-03-17 330.442 63,684 +1,606 0.00% 21,043,866
2008-03-18 2008-03-14 343.872 62,078 -285 0.00% 21,346,904
2008-03-17 2008-03-13 342.753 62,363 +11,293 0.00% 21,375,112
2008-03-14 2008-03-12 350.308 51,070 -571 0.00% 17,890,212
2008-03-12 2008-03-10 337.997 51,641 +714 0.00% 17,454,479
2008-03-11 2008-03-07 328.483 50,927 +286 0.00% 16,728,673
2008-03-04 2008-02-29 337.717 50,641 +286 0.00% 17,102,313
2008-03-03 2008-02-28 344.152 50,355 -1,429 0.00% 17,329,779
2008-02-29 2008-02-27 345.831 51,784 -286 0.00% 17,908,507
2008-02-25 2008-02-21 319.530 52,070 +1,286 0.00% 16,637,918
2008-02-22 2008-02-20 315.333 50,784 +286 0.00% 16,013,864
2008-02-21 2008-02-19 320.089 50,498 -286 0.00% 16,163,876
2008-02-18 2008-02-14 325.126 50,784 -286 0.00% 16,511,189
2008-02-15 2008-02-13 314.493 51,070 -286 0.00% 16,061,181
2008-02-14 2008-02-12 308.618 51,356 -285 0.00% 15,849,370
2008-02-13 2008-02-11 305.820 51,641 +571 0.00% 15,792,835
2008-02-12 2008-02-06 318.690 51,070 +572 0.00% 16,275,521
2008-01-30 2008-01-28 325.965 50,498 +143 0.00% 16,460,590
2008-01-29 2008-01-25 337.157 50,355 -2,144 0.00% 16,977,547
2008-01-28 2008-01-24 322.887 52,499 -286 0.00% 16,951,266
2008-01-25 2008-01-23 325.126 52,785 -4,432 0.00% 17,161,765
2008-01-24 2008-01-22 292.110 57,217 +2,430 0.00% 16,713,634
2008-01-23 2008-01-21 317.851 54,787 +2,574 0.00% 17,414,105
2008-01-21 2008-01-17 332.960 52,213 -25,304 0.00% 17,384,849
2008-01-18 2008-01-16 321.768 77,517 -858 0.00% 24,942,507
2008-01-17 2008-01-15 337.997 78,375 -1,716 0.00% 26,490,478
2008-01-16 2008-01-14 345.271 80,091 +3,656 0.00% 27,653,123
2008-01-14 2008-01-10 353.385 76,435 +20,872 0.00% 27,011,016
2008-01-11 2008-01-09 357.862 55,563 -2,859 0.00% 19,883,898
2008-01-10 2008-01-08 358.981 58,422 +3,574 0.00% 20,972,412
2008-01-09 2008-01-07 357.582 54,848 +286 0.00% 19,612,681
2008-01-08 2008-01-04 364.018 54,562 -1,144 0.00% 19,861,538
2008-01-07 2008-01-03 362.339 55,706 +715 0.00% 20,184,456
2008-01-03 2007-12-31 368.495 54,991 +714 0.00% 20,263,884
2008-01-02 2007-12-27 368.215 54,277 +286 0.00% 19,985,593
2007-12-19 2007-12-17 365.976 53,991 -3,574 0.00% 19,759,430
2007-12-18 2007-12-14 373.811 57,565 +3,574 0.00% 21,518,415
2007-12-13 2007-12-11 382.484 53,991 -2,287 0.00% 20,650,720
2007-12-12 2007-12-10 374.370 56,278 -2,287 0.00% 21,068,813
2007-12-11 2007-12-07 382.484 58,565 -286 0.00% 22,400,204
2007-12-10 2007-12-06 373.811 58,851 -16,441 0.00% 21,999,135
2007-12-07 2007-12-05 367.375 75,292 +3,574 0.00% 27,660,426
2007-12-05 2007-12-03 369.614 71,718 -2,144 0.00% 26,507,959
2007-12-03 2007-11-29 370.173 73,862 -715 0.00% 27,341,744
2007-11-30 2007-11-28 362.619 74,577 +715 0.00% 27,043,022
2007-11-26 2007-11-22 364.298 73,862 -1,430 0.00% 26,907,748
2007-11-23 2007-11-21 368.774 75,292 +1,430 0.00% 27,765,759
2007-11-22 2007-11-20 382.032 73,862 +143 0.00% 28,217,680
2007-11-21 2007-11-19 382.880 73,719 +864 0.00% 28,225,541
2007-11-20 2007-11-16 384.858 72,855 +283 0.00% 28,038,839
2007-11-16 2007-11-14 392.770 72,572 -2,123 0.00% 28,504,107
2007-11-14 2007-11-12 387.401 74,695 +10,334 0.00% 28,936,936
2007-11-13 2007-11-09 398.421 64,361 +990 0.00% 25,642,800
2007-11-12 2007-11-08 402.377 63,371 +1,841 0.00% 25,499,056
2007-11-09 2007-11-07 410.289 61,530 -142 0.00% 25,245,099
2007-11-08 2007-11-06 413.398 61,672 +3,539 0.00% 25,495,052
2007-11-07 2007-11-05 412.267 58,133 +283 0.00% 23,966,332
2007-11-06 2007-11-02 419.049 57,850 +283 0.00% 24,241,979
2007-11-05 2007-11-01 429.504 57,567 -707 0.00% 24,725,253
2007-11-02 2007-10-31 428.091 58,274 -1,133 0.00% 24,946,580
2007-10-31 2007-10-29 423.570 59,407 -283 0.00% 25,163,023
2007-10-26 2007-10-24 410.289 59,690 +283 0.00% 24,490,167
2007-10-24 2007-10-22 411.137 59,407 +849 0.00% 24,424,415
2007-10-22 2007-10-17 424.418 58,558 +142 0.00% 24,853,052
2007-10-18 2007-10-16 420.744 58,416 -22,225 0.00% 24,578,200
2007-10-17 2007-10-15 431.764 80,641 -63,984 0.00% 34,817,919
2007-10-09 2007-10-05 426.113 144,625 -3,964 0.00% 61,626,608
2007-10-08 2007-10-04 421.027 148,589 +6,937 0.00% 62,559,963
2007-10-05 2007-10-03 417.353 141,652 -284 0.00% 59,118,956
2007-10-04 2007-10-02 406.898 141,936 +656 0.00% 57,753,540
2007-10-02 2007-09-27 405.203 141,280 +1,133 0.00% 57,247,087
2007-09-21 2007-09-19 399.552 140,147 -708 0.00% 55,995,969
2007-09-18 2007-09-14 392.205 140,855 +283 0.00% 55,244,022
2007-09-12 2007-09-10 390.227 140,572 +2,831 0.00% 54,854,979
2007-09-11 2007-09-07 393.335 137,741 +425 0.00% 54,178,380
2007-09-10 2007-09-06 393.053 137,316 +425 0.00% 53,972,412
2007-08-22 2007-08-20 395.313 136,891 -2,124 0.00% 54,114,813
2007-08-21 2007-08-17 383.728 139,015 +708 0.00% 53,343,927
2007-08-20 2007-08-16 384.576 138,307 -34,540 0.00% 53,189,491
2007-08-17 2007-08-15 389.662 172,847 +35,672 0.00% 67,351,871
2007-08-16 2007-08-14 403.040 137,175 +142 0.00% 55,286,997
2007-08-15 2007-08-13 403.040 137,033 +1,703 0.00% 55,229,765
2007-08-14 2007-08-10 405.322 135,330 +280 0.00% 54,852,197
2007-08-10 2007-08-08 412.738 135,050 -280 0.00% 55,740,260
2007-08-08 2007-08-06 405.037 135,330 +280 0.00% 54,813,596
2007-08-07 2007-08-03 411.027 135,050 -280 0.00% 55,509,132
2007-08-03 2007-08-01 405.607 135,330 -38,004 0.00% 54,890,798
2007-08-02 2007-07-31 411.597 173,334 -280 0.00% 71,343,754
2007-07-31 2007-07-27 402.469 173,614 +28,327 0.00% 69,874,325
2007-07-30 2007-07-26 408.459 145,287 +281 0.00% 59,343,840
2007-07-27 2007-07-25 410.171 145,006 +701 0.00% 59,477,229
2007-07-25 2007-07-23 413.023 144,305 +17,809 0.00% 59,601,310
2007-07-24 2007-07-20 414.449 126,496 +35,059 0.00% 52,426,187
2007-07-20 2007-07-18 415.590 91,437 -280 0.00% 38,000,332
2007-07-17 2007-07-13 411.882 91,717 -281 0.00% 37,776,603
2007-07-13 2007-07-11 408.459 91,998 +281 0.00% 37,577,447
2007-07-12 2007-07-10 414.449 91,717 +30 0.00% 38,012,053
2007-07-10 2007-07-06 412.167 91,687 -281 0.00% 37,790,399
2007-07-05 2007-07-03 408.459 91,968 +45 0.00% 37,565,193
2007-06-29 2007-06-27 407.889 91,923 -88,628 0.00% 37,494,373
2007-06-26 2007-06-22 415.020 180,551 0.00% 74,932,248

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