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: CHIYU BANKING CORPORATION LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 388,156 +0 0.05% 25,346,587
2025-10-13 2025-10-09 65.050 388,156 +0 0.05% 25,249,548
2025-10-10 2025-10-08 63.900 388,156 +2,000 0.05% 24,803,168
2025-10-09 2025-10-06 63.850 386,156 +500 0.05% 24,656,061
2025-10-06 2025-10-02 65.000 385,656 +11,000 0.05% 25,067,640
2025-10-02 2025-09-29 66.650 374,656 -15,000 0.05% 24,970,822
2025-09-26 2025-09-24 66.750 389,656 +10,000 0.05% 26,009,538
2025-09-24 2025-09-22 67.450 379,656 +500 0.05% 25,607,797
2025-09-18 2025-09-16 68.850 379,156 -1,000 0.05% 26,104,891
2025-09-15 2025-09-11 68.350 380,156 -500 0.05% 25,983,663
2025-09-12 2025-09-10 68.050 380,656 -1,000 0.05% 25,903,641
2025-09-10 2025-09-08 69.366 381,656 +7,243 0.05% 26,474,119
2025-09-09 2025-09-05 68.704 374,413 +491 0.05% 25,723,622
2025-08-29 2025-08-27 68.194 373,922 +13,734 0.05% 25,499,310
2025-08-26 2025-08-22 69.519 360,188 +15,696 0.05% 25,040,034
2025-08-15 2025-08-13 70.182 344,492 +491 0.05% 24,177,110
2025-08-14 2025-08-12 68.806 344,001 +981 0.05% 23,669,265
2025-08-12 2025-08-08 69.519 343,020 +4,905 0.04% 23,846,526
2025-08-11 2025-08-07 69.315 338,115 +23,054 0.04% 23,436,602
2025-08-08 2025-08-06 70.590 315,061 +3,924 0.04% 22,240,048
2025-08-06 2025-08-04 71.711 311,137 -3,924 0.04% 22,311,926
2025-08-05 2025-08-01 71.456 315,061 +9,810 0.04% 22,513,031
2025-07-31 2025-07-29 74.871 305,251 -9,810 0.04% 22,854,419
2025-07-24 2025-07-22 72.832 315,061 -9,810 0.04% 22,946,591
2025-07-21 2025-07-17 71.915 324,871 -491 0.04% 23,363,035
2025-07-09 2025-07-07 71.150 325,362 +19,621 0.04% 23,149,603
2025-07-08 2025-07-04 72.170 305,741 -9,811 0.04% 22,065,219
2025-07-04 2025-07-02 71.813 315,552 -20,601 0.04% 22,660,695
2025-06-30 2025-06-26 69.366 336,153 +9,810 0.04% 23,317,738
2025-06-27 2025-06-25 69.519 326,343 -9,810 0.04% 22,687,152
2025-06-24 2025-06-20 66.971 336,153 +9,810 0.04% 22,512,497
2025-06-23 2025-06-19 67.481 326,343 +9,810 0.04% 22,021,839
2025-06-18 2025-06-16 70.029 316,533 +491 0.04% 22,166,495
2025-06-16 2025-06-12 69.265 316,042 +9,810 0.04% 21,890,494
2025-05-22 2025-05-20 69.876 306,232 -981 0.04% 21,398,303
2025-05-20 2025-05-16 69.112 307,213 +981 0.04% 21,231,984
2025-05-12 2025-05-08 70.590 306,232 -9,810 0.04% 21,616,812
2025-05-02 2025-04-29 67.328 316,042 -12,036 0.04% 21,278,398
2025-04-09 2025-04-07 69.067 328,078 +10,681 0.04% 22,659,286
2025-04-02 2025-03-31 72.280 317,397 +9,444 0.04% 22,941,582
2025-03-24 2025-03-20 74.072 307,953 -949 0.04% 22,810,573
2025-03-18 2025-03-14 72.596 308,902 -4,746 0.04% 22,425,202
2025-03-17 2025-03-13 72.755 313,648 +5,695 0.04% 22,819,316
2025-03-14 2025-03-12 77.127 307,953 -949 0.04% 23,751,549
2025-03-12 2025-03-10 75.705 308,902 -949 0.04% 23,385,352
2025-03-06 2025-03-04 69.488 309,851 -9,491 0.04% 21,530,996
2025-03-04 2025-02-28 68.013 319,342 +9,491 0.04% 21,719,444
2025-02-28 2025-02-26 69.277 309,851 -11,389 0.04% 21,465,701
2025-02-27 2025-02-25 68.329 321,240 -949 0.04% 21,950,076
2025-02-25 2025-02-21 66.643 322,189 +949 0.04% 21,471,761
2025-02-21 2025-02-19 66.907 321,240 +1,898 0.04% 21,493,135
2025-02-20 2025-02-18 66.275 319,342 +10,440 0.04% 21,164,261
2025-02-13 2025-02-11 66.801 308,902 +6 0.04% 20,635,092
2025-02-12 2025-02-10 67.539 308,896 -4,271 0.04% 20,862,519
2025-02-07 2025-02-05 68.751 313,167 +950 0.04% 21,530,441
2025-01-03 2024-12-31 74.230 312,217 +5,694 0.04% 23,175,759
2024-12-10 2024-12-06 72.491 306,523 -2,373 0.04% 22,220,198
2024-12-04 2024-12-02 69.067 308,896 -1,423 0.04% 21,334,448
2024-12-03 2024-11-29 67.486 310,319 +1,423 0.04% 20,942,278
2024-11-25 2024-11-21 68.277 308,896 +2,373 0.04% 21,090,346
2024-11-20 2024-11-18 68.751 306,523 +949 0.04% 21,073,662
2024-11-18 2024-11-14 67.118 305,574 +2,418 0.04% 20,509,367
2024-11-14 2024-11-12 70.384 303,156 -254 0.04% 21,337,280
2024-10-22 2024-10-18 68.224 303,410 +2,373 0.04% 20,699,797
2024-10-09 2024-10-07 74.019 301,037 -9,017 0.04% 22,282,434
2024-10-08 2024-10-04 73.650 310,054 -949 0.04% 22,835,522
2024-10-07 2024-10-03 72.333 311,003 -2,372 0.04% 22,495,805
2024-10-04 2024-10-02 71.754 313,375 -2,373 0.04% 22,485,776
2024-10-02 2024-09-27 68.540 315,748 -1,424 0.04% 21,641,349
2024-09-30 2024-09-26 68.224 317,172 +1,424 0.04% 21,638,694
2024-09-23 2024-09-19 65.800 315,748 -949 0.04% 20,776,361
2024-09-12 2024-09-10 66.881 316,697 +2,847 0.04% 21,181,047
2024-09-11 2024-09-09 67.956 313,850 +7,237 0.04% 21,328,107
2024-09-09 2024-09-04 69.193 306,613 +1,395 0.04% 21,215,448
2024-08-21 2024-08-19 69.731 305,218 +465 0.04% 21,283,018
2024-08-20 2024-08-16 69.032 304,753 +4,185 0.04% 21,037,596
2024-08-19 2024-08-15 69.032 300,568 +930 0.04% 20,748,699
2024-08-16 2024-08-14 70.429 299,638 +930 0.04% 21,103,344
2024-08-15 2024-08-13 70.214 298,708 +4,185 0.04% 20,973,607
2024-08-14 2024-08-12 72.526 294,523 +1,395 0.04% 21,360,640
2024-08-13 2024-08-09 74.623 293,128 +931 0.04% 21,874,084
2024-08-08 2024-08-06 73.333 292,197 -2,791 0.04% 21,427,585
2024-08-07 2024-08-05 71.128 294,988 +930 0.04% 20,982,020
2024-08-02 2024-07-31 72.419 294,058 +1,861 0.04% 21,295,297
2024-07-03 2024-06-28 74.193 292,197 -466 0.04% 21,678,935
2024-06-26 2024-06-24 74.731 292,663 -1,860 0.04% 21,870,853
2024-06-25 2024-06-21 72.956 294,523 +1,860 0.04% 21,487,316
2024-06-18 2024-06-14 75.376 292,663 -3,720 0.04% 22,059,666
2024-06-06 2024-06-04 74.515 296,383 -465 0.04% 22,085,113
2024-06-04 2024-05-31 73.064 296,848 -930 0.04% 21,688,858
2024-05-22 2024-05-20 75.806 297,778 -930 0.04% 22,573,288
2024-05-21 2024-05-17 73.978 298,708 -465 0.04% 22,097,767
2024-04-24 2024-04-22 66.128 299,173 -930 0.04% 19,783,841
2024-04-23 2024-04-19 65.376 300,103 -930 0.04% 19,619,458
2024-04-22 2024-04-18 65.322 301,033 -930 0.04% 19,664,073
2024-04-18 2024-04-16 64.462 301,963 -930 0.04% 19,465,072
2024-04-17 2024-04-15 65.322 302,893 -930 0.04% 19,785,572
2024-04-16 2024-04-12 65.053 303,823 +1,860 0.04% 19,764,650
2024-04-10 2024-04-08 71.395 301,963 +9,313 0.04% 21,558,576
2024-03-20 2024-03-18 70.674 292,650 +1,352 0.04% 20,682,630
2024-03-19 2024-03-15 73.669 291,298 +1,803 0.04% 21,459,687
2024-03-18 2024-03-14 74.557 289,495 +450 0.04% 21,583,811
2024-03-14 2024-03-12 71.561 289,045 -450 0.04% 20,684,402
2024-03-12 2024-03-08 70.618 289,495 +450 0.04% 20,443,595
2024-02-14 2024-02-07 68.344 289,045 -913 0.04% 19,754,406
2024-02-08 2024-02-06 67.955 289,958 +902 0.04% 19,704,208
2024-02-05 2024-02-01 67.955 289,056 -451 0.04% 19,642,912
2024-01-02 2023-12-28 72.504 289,507 -4,056 0.04% 20,990,484
2023-12-29 2023-12-27 72.726 293,563 -451 0.04% 21,349,702
2023-12-21 2023-12-19 69.509 294,014 -5,408 0.04% 20,436,517
2023-12-14 2023-12-12 65.348 299,422 +8 0.04% 19,566,664
2023-12-08 2023-12-06 66.236 299,414 -4,507 0.04% 19,831,896
2023-12-04 2023-11-30 56.250 303,921 +2,704 0.04% 17,095,683
2023-11-24 2023-11-22 58.858 301,217 -2,253 0.04% 17,728,936
2023-11-21 2023-11-17 55.585 303,470 +1,802 0.04% 16,868,299
2023-11-15 2023-11-13 54.919 301,668 -1,793 0.04% 16,567,319
2023-10-30 2023-10-26 54.309 303,461 +901 0.04% 16,480,614
2023-10-25 2023-10-20 55.751 302,560 +451 0.04% 16,868,069
2023-10-24 2023-10-19 56.306 302,109 +2,704 0.04% 17,010,517
2023-10-13 2023-10-11 60.633 299,405 +8 0.04% 18,153,778
2023-10-10 2023-10-06 59.579 299,397 +450 0.04% 17,837,728
2023-10-06 2023-10-04 57.693 298,947 +451 0.04% 17,247,071
2023-09-14 2023-09-12 65.986 298,496 +7 0.04% 19,696,657
2023-09-13 2023-09-11 65.646 298,489 +6,149 0.04% 19,594,755
2023-09-12 2023-09-07 65.590 292,340 +1,766 0.04% 19,174,537
2023-09-11 2023-09-06 63.607 290,574 -5,738 0.04% 18,482,665
2023-09-06 2023-09-04 62.305 296,312 +5,297 0.04% 18,461,628
2023-09-04 2023-08-30 83.941 291,015 +38,067 0.04% 24,428,106
2023-08-29 2023-08-25 84.654 252,948 +386 0.04% 21,412,938
2023-08-28 2023-08-24 84.848 252,562 -1,544 0.04% 21,429,336
2023-08-23 2023-08-21 79.213 254,106 +386 0.04% 20,128,471
2023-08-21 2023-08-17 82.451 253,720 +1,544 0.04% 20,919,559
2023-08-15 2023-08-11 85.819 252,176 +5 0.04% 21,641,584
2023-08-14 2023-08-10 86.467 252,171 -2,702 0.04% 21,804,485
2023-08-11 2023-08-09 85.496 254,873 -1,544 0.04% 21,790,499
2023-08-09 2023-08-07 83.682 256,417 -3,860 0.04% 21,457,482
2023-08-08 2023-08-04 82.257 260,277 +3,860 0.04% 21,409,619
2023-08-04 2023-08-02 82.322 256,417 +1,544 0.04% 21,108,714
2023-08-03 2023-08-01 83.423 254,873 +386 0.04% 21,262,245
2023-08-01 2023-07-28 85.560 254,487 -1,544 0.04% 21,773,981
2023-07-31 2023-07-27 85.625 256,031 -772 0.04% 21,922,669
2023-07-27 2023-07-25 83.034 256,803 -772 0.04% 21,323,453
2023-07-25 2023-07-21 83.099 257,575 -1,544 0.04% 21,404,239
2023-07-24 2023-07-20 81.609 259,119 -386 0.04% 21,146,535
2023-07-13 2023-07-11 77.270 259,505 +13 0.04% 20,051,903
2023-07-05 2023-07-03 78.824 259,492 -386 0.04% 20,454,269
2023-07-04 2023-06-30 77.788 259,878 +386 0.04% 20,215,382
2023-07-03 2023-06-29 78.241 259,492 -1,544 0.04% 20,303,005
2023-06-30 2023-06-28 74.938 261,036 -1,544 0.04% 19,561,546
2023-06-16 2023-06-14 69.368 262,580 +386 0.04% 18,214,638
2023-06-01 2023-05-30 68.591 262,194 +772 0.04% 17,984,076
2023-05-03 2023-04-28 80.444 261,422 -772 0.04% 21,029,703
2023-05-02 2023-04-27 80.120 262,194 +10,035 0.04% 21,006,895
2023-04-26 2023-04-24 75.456 252,159 +3,860 0.04% 19,026,978
2023-04-13 2023-04-11 80.196 248,299 +1,544 0.04% 19,912,563
2023-04-12 2023-04-06 79.862 246,755 +7,608 0.04% 19,706,288
2023-03-31 2023-03-29 79.929 239,147 +374 0.04% 19,114,682
2023-03-22 2023-03-20 80.263 238,773 +749 0.04% 19,164,574
2023-03-14 2023-03-10 80.062 238,024 +1,122 0.04% 19,056,736
2023-03-13 2023-03-09 84.740 236,902 +748 0.04% 20,075,156
2023-02-07 2023-02-03 88.082 236,154 +374 0.04% 20,800,878
2023-02-06 2023-02-02 90.688 235,780 +3,741 0.04% 21,382,465
2023-02-03 2023-02-01 94.898 232,039 +1,496 0.04% 22,020,150
2023-01-26 2023-01-19 94.631 230,543 -2,244 0.04% 21,816,554
2023-01-19 2023-01-17 94.163 232,787 -1,497 0.04% 21,920,006
2023-01-18 2023-01-16 93.094 234,284 -1,496 0.04% 21,810,454
2023-01-16 2023-01-12 91.089 235,780 -748 0.04% 21,477,008
2023-01-13 2023-01-11 90.087 236,528 -748 0.04% 21,308,035
2023-01-05 2023-01-03 89.151 237,276 +7,481 0.04% 21,153,420
2023-01-04 2022-12-30 91.824 229,795 -2,244 0.04% 21,100,768
2023-01-03 2022-12-29 90.755 232,039 +2,244 0.04% 21,058,707
2022-12-29 2022-12-23 91.423 229,795 +375 0.04% 21,008,625
2022-12-22 2022-12-20 88.683 229,420 -2,245 0.04% 20,345,724
2022-12-21 2022-12-19 87.547 231,665 +2,245 0.04% 20,281,621
2022-12-16 2022-12-14 89.686 229,420 -4,489 0.04% 20,575,706
2022-12-15 2022-12-13 90.087 233,909 -1,871 0.04% 21,072,098
2022-12-13 2022-12-09 85.810 235,780 -374 0.04% 20,232,192
2022-12-02 2022-11-30 81.599 236,154 -2,244 0.04% 19,270,009
2022-11-16 2022-11-14 79.461 238,398 -749 0.04% 18,943,290
2022-11-15 2022-11-11 78.993 239,147 -1,122 0.04% 18,890,931
2022-11-11 2022-11-09 74.916 240,269 -374 0.04% 18,000,075
2022-11-08 2022-11-04 73.379 240,643 -374 0.04% 17,658,204
2022-11-03 2022-11-01 71.976 241,017 -1,496 0.04% 17,347,398
2022-11-02 2022-10-31 69.436 242,513 -1,497 0.04% 16,839,203
2022-10-25 2022-10-21 77.322 244,010 -1,870 0.04% 18,867,395
2022-10-19 2022-10-17 74.114 245,880 -1,496 0.04% 18,223,244
2022-10-18 2022-10-14 73.981 247,376 -749 0.04% 18,301,055
2022-10-07 2022-10-05 78.258 248,125 -2,992 0.04% 19,417,726
2022-10-05 2022-09-30 78.525 251,117 +748 0.04% 19,719,002
2022-09-30 2022-09-28 77.456 250,369 -748 0.04% 19,392,551
2022-09-28 2022-09-26 78.859 251,117 +1,496 0.04% 19,802,913
2022-09-23 2022-09-21 79.862 249,621 -1,870 0.04% 19,935,171
2022-09-22 2022-09-20 78.993 251,491 -2,245 0.04% 19,866,020
2022-09-21 2022-09-19 74.716 253,736 -2,244 0.04% 18,958,101
2022-09-14 2022-09-09 73.847 255,980 -749 0.04% 18,903,371
2022-09-07 2022-09-05 74.810 256,729 +5,368 0.04% 19,205,845
2022-09-02 2022-08-31 74.195 251,361 +2,198 0.04% 18,649,851
2022-08-30 2022-08-26 76.994 249,163 -1,465 0.04% 19,184,063
2022-08-24 2022-08-22 77.267 250,628 -1,465 0.04% 19,365,287
2022-08-23 2022-08-19 76.448 252,093 -1,465 0.04% 19,271,998
2022-08-19 2022-08-17 74.332 253,558 -2,930 0.04% 18,847,473
2022-08-18 2022-08-16 73.172 256,488 -1,832 0.04% 18,767,645
2022-08-17 2022-08-15 72.899 258,320 +733 0.04% 18,831,166
2022-08-16 2022-08-12 71.875 257,587 -9,523 0.04% 18,513,999
2022-08-15 2022-08-11 68.121 267,110 -3,296 0.04% 18,195,694
2022-08-09 2022-08-05 61.909 270,406 -3,663 0.04% 16,740,620
2022-07-29 2022-07-27 61.022 274,069 +1,465 0.04% 16,724,201
2022-07-21 2022-07-19 61.704 272,604 +2,198 0.04% 16,820,875
2022-07-19 2022-07-15 61.500 270,406 +732 0.04% 16,629,877
2022-07-14 2022-07-12 63.206 269,674 +8 0.04% 17,045,039
2022-06-29 2022-06-27 63.820 269,666 -2,198 0.04% 17,210,193
2022-06-21 2022-06-17 61.090 271,864 +2,930 0.04% 16,608,204
2022-06-15 2022-06-13 65.595 268,934 -359 0.04% 17,640,749
2022-06-07 2022-06-02 66.141 269,293 -1,465 0.04% 17,811,347
2022-06-02 2022-05-31 65.117 270,758 -4,395 0.04% 17,631,027
2022-06-01 2022-05-30 64.025 275,153 -4,395 0.04% 17,616,719
2022-05-31 2022-05-27 63.479 279,548 -8,424 0.04% 17,745,460
2022-05-24 2022-05-20 62.182 287,972 -733 0.04% 17,906,742
2022-05-13 2022-05-11 59.520 288,705 +8 0.04% 17,183,781
2022-05-11 2022-05-06 61.090 288,697 +733 0.04% 17,636,534
2022-05-06 2022-05-04 63.138 287,964 -1,099 0.04% 18,181,423
2022-04-26 2022-04-22 60.749 289,063 -6,593 0.04% 17,560,240
2022-04-21 2022-04-19 61.363 295,656 +1,465 0.04% 18,142,383
2022-04-20 2022-04-14 62.319 294,191 +7,326 0.04% 18,333,614
2022-04-14 2022-04-12 61.568 286,865 +8 0.04% 17,661,681
2022-04-13 2022-04-11 61.227 286,857 +366 0.04% 17,563,288
2022-04-08 2022-04-06 64.230 286,491 +733 0.04% 18,401,301
2022-04-06 2022-04-01 68.447 285,758 +9,340 0.04% 19,559,186
2022-03-31 2022-03-29 66.471 276,418 +709 0.04% 18,373,753
2022-03-29 2022-03-25 66.471 275,709 +1,771 0.04% 18,326,625
2022-03-23 2022-03-21 66.189 273,938 -709 0.04% 18,131,585
2022-03-22 2022-03-18 65.342 274,647 -708 0.04% 17,945,952
2022-03-21 2022-03-17 64.072 275,355 -1,063 0.04% 17,642,473
2022-03-18 2022-03-16 59.556 276,418 +354 0.04% 16,462,258
2022-03-17 2022-03-15 58.568 276,064 +1,772 0.04% 16,168,455
2022-03-16 2022-03-14 61.249 274,292 +10,628 0.04% 16,800,164
2022-03-15 2022-03-11 62.167 263,664 +8 0.04% 16,391,073
2022-03-10 2022-03-08 57.368 263,656 +1,772 0.04% 15,125,469
2022-03-03 2022-03-01 60.967 261,884 +1,417 0.04% 15,966,266
2022-02-28 2022-02-24 63.013 260,467 +1,417 0.04% 16,412,881
2022-02-25 2022-02-23 65.483 259,050 +709 0.04% 16,963,373
2022-02-14 2022-02-10 69.717 258,341 -1,063 0.04% 18,010,714
2022-02-09 2022-02-07 67.741 259,404 -709 0.04% 17,572,297
2022-02-08 2022-02-04 67.600 260,113 -354 0.04% 17,583,617
2022-02-07 2022-01-31 66.330 260,467 +1,417 0.04% 17,276,717
2022-01-26 2022-01-24 65.342 259,050 +709 0.04% 16,926,814
2022-01-14 2022-01-12 64.354 258,341 +354 0.04% 16,625,274
2021-12-15 2021-12-13 61.602 257,987 +8 0.04% 15,892,518
2021-12-14 2021-12-10 62.167 257,979 +1,417 0.04% 16,037,657
2021-12-02 2021-11-30 60.896 256,562 +708 0.04% 15,623,696
2021-11-24 2021-11-22 66.541 255,854 +709 0.04% 17,024,899
2021-11-23 2021-11-19 67.035 255,145 +709 0.04% 17,103,749
2021-11-15 2021-11-11 69.576 254,436 -7,079 0.04% 17,702,562
2021-11-08 2021-11-04 68.376 261,515 -1,417 0.04% 17,881,380
2021-10-29 2021-10-27 69.011 262,932 +7,085 0.04% 18,145,250
2021-10-25 2021-10-21 70.775 255,847 -7,085 0.04% 18,107,642
2021-10-18 2021-10-12 69.646 262,932 +715 0.04% 18,312,230
2021-10-12 2021-10-08 69.152 262,217 +7,085 0.04% 18,132,912
2021-09-16 2021-09-14 72.116 255,132 +1,418 0.04% 18,399,096
2021-09-15 2021-09-13 73.386 253,714 -1,418 0.04% 18,619,089
2021-09-14 2021-09-10 73.104 255,132 -708 0.04% 18,651,138
2021-09-09 2021-09-07 75.389 255,840 +1,063 0.04% 19,287,616
2021-09-08 2021-09-06 75.389 254,777 +4,862 0.04% 19,207,477
2021-08-25 2021-08-23 75.389 249,915 +1,738 0.04% 18,840,934
2021-08-18 2021-08-16 79.130 248,177 -1,391 0.04% 19,638,261
2021-08-17 2021-08-13 76.900 249,568 -2,085 0.04% 19,191,787
2021-08-16 2021-08-12 71.289 251,653 -347 0.04% 17,940,088
2021-07-29 2021-07-27 68.771 252,000 +695 0.04% 17,330,347
2021-07-16 2021-07-14 74.382 251,305 +1,390 0.04% 18,692,633
2021-07-02 2021-06-29 76.684 249,915 +2,780 0.04% 19,164,537
2021-06-17 2021-06-15 81.360 247,135 +695 0.04% 20,106,926
2021-06-16 2021-06-11 83.087 246,440 +6 0.04% 20,475,853
2021-06-10 2021-06-08 84.238 246,434 -348 0.04% 20,758,995
2021-05-10 2021-05-06 91.719 246,782 -695 0.04% 22,634,582
2021-05-04 2021-04-30 90.424 247,477 -695 0.04% 22,377,880
2021-04-29 2021-04-27 90.568 248,172 -148 0.04% 22,476,430
2021-04-21 2021-04-19 89.992 248,320 -695 0.04% 22,346,928
2021-04-15 2021-04-13 88.770 249,015 -690 0.04% 22,104,947
2021-04-13 2021-04-09 89.345 249,705 -2,432 0.04% 22,309,901
2021-04-12 2021-04-08 86.540 252,137 -3,128 0.04% 21,819,813
2021-04-07 2021-03-31 85.358 255,265 +4,428 0.04% 21,789,037
2021-04-01 2021-03-30 85.505 250,837 -3,074 0.04% 21,447,795
2021-03-26 2021-03-24 78.184 253,911 +2,049 0.04% 19,851,850
2021-03-17 2021-03-15 80.966 251,862 -1,707 0.04% 20,392,289
2021-03-15 2021-03-11 80.820 253,569 +1,707 0.04% 20,493,373
2021-03-08 2021-03-04 82.503 251,862 +1,025 0.04% 20,779,485
2021-03-04 2021-03-02 83.602 250,837 -1,708 0.04% 20,970,361
2021-03-02 2021-02-26 83.236 252,545 -683 0.04% 21,020,713
2021-03-01 2021-02-25 84.773 253,228 -683 0.04% 21,466,859
2021-02-25 2021-02-23 87.189 253,911 +2,391 0.04% 22,138,158
2021-02-24 2021-02-22 84.846 251,520 +6,830 0.04% 21,340,479
2021-02-19 2021-02-17 80.820 244,690 -1,366 0.04% 19,775,775
2021-02-18 2021-02-16 82.723 246,056 -8,196 0.04% 20,354,508
2021-02-17 2021-02-11 72.181 254,252 -1,359 0.04% 18,352,258
2021-02-03 2021-02-01 71.523 255,611 +10,928 0.04% 18,281,941
2021-02-02 2021-01-29 71.083 244,683 -2,732 0.04% 17,392,869
2021-01-27 2021-01-25 72.987 247,415 +341 0.04% 18,057,989
2021-01-20 2021-01-18 71.742 247,074 -341 0.04% 17,725,616
2021-01-18 2021-01-14 71.376 247,415 +1,707 0.04% 17,659,518
2021-01-15 2021-01-13 70.278 245,708 -1,366 0.04% 17,267,869
2021-01-14 2021-01-12 69.180 247,074 +7 0.04% 17,092,558
2021-01-13 2021-01-11 67.350 247,067 -341 0.04% 16,639,903
2021-01-08 2021-01-06 67.423 247,408 -3,416 0.04% 16,680,981
2020-12-30 2020-12-28 63.104 250,824 -4,439 0.04% 15,827,946
2020-12-29 2020-12-24 63.177 255,263 +4,439 0.04% 16,126,751
2020-12-22 2020-12-18 64.788 250,824 -683 0.04% 16,250,270
2020-12-18 2020-12-16 65.300 251,507 -4,439 0.04% 16,423,403
2020-12-15 2020-12-11 65.520 255,946 +23 0.04% 16,769,480
2020-12-14 2020-12-10 65.154 255,923 -683 0.04% 16,674,297
2020-12-09 2020-12-07 65.666 256,606 -3,415 0.04% 16,850,293
2020-12-03 2020-12-01 64.934 260,021 +683 0.04% 16,884,191
2020-12-02 2020-11-30 65.154 259,338 +7,854 0.04% 16,896,797
2020-12-01 2020-11-27 68.082 251,484 +1,366 0.04% 17,121,489
2020-11-27 2020-11-25 68.814 250,118 -341 0.04% 17,211,591
2020-11-26 2020-11-24 66.984 250,459 -3,415 0.04% 16,776,677
2020-11-23 2020-11-19 68.228 253,874 -1,366 0.04% 17,321,374
2020-11-20 2020-11-18 68.521 255,240 -16,051 0.04% 17,489,315
2020-11-19 2020-11-17 64.714 271,291 -5,464 0.04% 17,556,416
2020-11-18 2020-11-16 62.299 276,755 -1,366 0.04% 17,241,429
2020-11-17 2020-11-13 63.323 278,121 -12,977 0.04% 17,611,571
2020-11-16 2020-11-12 64.348 291,098 -342 0.05% 18,731,662
2020-11-13 2020-11-11 65.080 291,440 +7,521 0.05% 18,967,021
2020-11-12 2020-11-10 59.663 283,919 -8,879 0.05% 16,939,488
2020-11-11 2020-11-09 55.417 292,798 +4,098 0.05% 16,226,027
2020-11-10 2020-11-06 56.076 288,700 -3,415 0.05% 16,189,139
2020-11-09 2020-11-05 55.271 292,115 +2,390 0.05% 16,145,408
2020-11-06 2020-11-04 54.831 289,725 -3,415 0.05% 15,886,053
2020-11-05 2020-11-03 54.465 293,140 -1,024 0.05% 15,966,004
2020-11-04 2020-11-02 51.903 294,164 -13,660 0.05% 15,268,064
2020-11-02 2020-10-29 52.782 307,824 +2,732 0.05% 16,247,478
2020-10-30 2020-10-28 53.807 305,092 +1,024 0.05% 16,415,963
2020-10-28 2020-10-23 54.905 304,068 +683 0.05% 16,694,760
2020-10-27 2020-10-22 54.173 303,385 +342 0.05% 16,435,164
2020-10-23 2020-10-21 55.124 303,043 -6,830 0.05% 16,705,037
2020-10-16 2020-10-14 55.637 309,873 +692 0.05% 17,240,329
2020-10-15 2020-10-12 55.930 309,181 -342 0.05% 17,292,364
2020-10-07 2020-10-05 54.612 309,523 -341 0.05% 16,903,629
2020-09-28 2020-09-24 53.441 309,864 +3,756 0.05% 16,559,308
2020-09-25 2020-09-23 53.807 306,108 +683 0.05% 16,470,631
2020-09-24 2020-09-22 54.173 305,425 +3,074 0.05% 16,545,676
2020-09-23 2020-09-21 56.003 302,351 +1,366 0.05% 16,932,499
2020-09-22 2020-09-18 57.321 300,985 +7,171 0.05% 17,252,611
2020-09-18 2020-09-16 58.345 293,814 +2,732 0.05% 17,142,692
2020-09-16 2020-09-14 58.492 291,082 +683 0.05% 17,025,910
2020-09-15 2020-09-11 58.785 290,399 +3,781 0.05% 17,070,996
2020-09-14 2020-09-10 58.858 286,618 +1,366 0.05% 16,869,714
2020-09-11 2020-09-09 59.517 285,252 +342 0.05% 16,977,254
2020-09-09 2020-09-07 62.096 284,910 +11,498 0.05% 17,691,887
2020-09-08 2020-09-04 61.947 273,412 +6,715 0.04% 16,937,188
2020-09-02 2020-08-31 62.841 266,697 -6,379 0.04% 16,759,497
2020-08-31 2020-08-27 62.096 273,076 +6,715 0.04% 16,957,038
2020-08-27 2020-08-25 63.437 266,361 -2,686 0.04% 16,897,040
2020-08-26 2020-08-24 64.330 269,047 -2,015 0.04% 17,307,817
2020-08-25 2020-08-21 61.203 271,062 +2,351 0.04% 16,589,789
2020-08-20 2020-08-18 61.650 268,711 -336 0.04% 16,565,944
2020-08-19 2020-08-17 61.799 269,047 +671 0.04% 16,626,723
2020-08-17 2020-08-13 62.767 268,376 -671 0.04% 16,845,025
2020-08-14 2020-08-12 61.501 269,047 -2,350 0.04% 16,546,594
2020-08-13 2020-08-11 59.044 271,397 +8 0.04% 16,024,284
2020-08-11 2020-08-07 58.001 271,389 +335 0.04% 15,740,920
2020-08-10 2020-08-06 58.150 271,054 +336 0.04% 15,761,853
2020-08-06 2020-08-04 57.629 270,718 -1,679 0.04% 15,601,218
2020-08-05 2020-08-03 56.140 272,397 +336 0.04% 15,292,345
2020-08-04 2020-07-31 57.108 272,061 +5,372 0.04% 15,536,817
2020-08-03 2020-07-30 57.331 266,689 +672 0.04% 15,289,604
2020-07-29 2020-07-27 57.033 266,017 -1,343 0.04% 15,171,851
2020-07-28 2020-07-24 56.736 267,360 -672 0.04% 15,168,821
2020-07-27 2020-07-23 57.778 268,032 +1,343 0.04% 15,486,340
2020-07-24 2020-07-22 58.597 266,689 -64,467 0.04% 15,627,167
2020-07-23 2020-07-21 59.937 331,156 +671 0.05% 19,848,556
2020-07-17 2020-07-15 61.799 330,485 +6,044 0.05% 20,423,504
2020-07-16 2020-07-14 63.064 324,441 +13,431 0.05% 20,460,656
2020-07-15 2020-07-13 63.660 311,010 +375 0.05% 19,798,892
2020-07-09 2020-07-07 63.809 310,635 +2,350 0.05% 19,821,276
2020-07-08 2020-07-06 65.447 308,285 -671 0.05% 20,176,307
2020-07-07 2020-07-03 61.352 308,956 +3,021 0.05% 18,955,020
2020-07-06 2020-07-02 61.947 305,935 +2,015 0.05% 18,951,906
2020-07-03 2020-06-30 61.203 303,920 +2,015 0.05% 18,600,795
2020-07-02 2020-06-29 60.905 301,905 +1,007 0.05% 18,387,556
2020-06-30 2020-06-26 63.883 300,898 +2,350 0.05% 19,222,373
2020-06-29 2020-06-24 64.777 298,548 +2,015 0.05% 19,338,992
2020-06-24 2020-06-22 67.308 296,533 -1,343 0.05% 19,959,142
2020-06-22 2020-06-18 65.596 297,876 +1,343 0.05% 19,539,427
2020-06-18 2020-06-16 65.670 296,533 +6,715 0.05% 19,473,411
2020-06-17 2020-06-15 65.075 289,818 +4,701 0.05% 18,859,805
2020-06-16 2020-06-12 66.415 285,117 +1,343 0.05% 18,936,006
2020-06-15 2020-06-11 67.532 283,774 +2,371 0.05% 19,163,741
2020-06-12 2020-06-10 69.989 281,403 +5,373 0.05% 19,695,045
2020-06-10 2020-06-08 69.765 276,030 +16,452 0.05% 19,257,339
2020-06-09 2020-06-05 68.946 259,578 +65,811 0.04% 17,896,960
2020-06-08 2020-06-04 64.926 193,767 +16,452 0.03% 12,580,465
2020-06-05 2020-06-03 65.149 177,315 +6,716 0.03% 11,551,914
2020-06-04 2020-06-02 65.000 170,599 +671 0.03% 11,088,968
2020-06-03 2020-06-01 63.437 169,928 -1,678 0.03% 10,779,657
2020-06-02 2020-05-29 59.863 171,606 +335 0.03% 10,272,802
2020-06-01 2020-05-28 60.533 171,271 +1,008 0.03% 10,367,518
2020-05-29 2020-05-27 62.915 170,263 +335 0.03% 10,712,169
2020-05-28 2020-05-26 63.660 169,928 +3,022 0.03% 10,817,614
2020-05-27 2020-05-25 63.139 166,906 -335 0.03% 10,538,243
2020-05-26 2020-05-22 65.521 167,241 +8,394 0.03% 10,957,862
2020-05-25 2020-05-21 71.552 158,847 +6,715 0.03% 11,365,873
2020-05-21 2020-05-19 73.339 152,132 -8,730 0.03% 11,157,251
2020-05-20 2020-05-18 70.138 160,862 -671 0.03% 11,282,485
2020-05-19 2020-05-15 70.063 161,533 +8,730 0.03% 11,317,521
2020-05-18 2020-05-14 71.329 152,803 +3,357 0.03% 10,899,280
2020-05-14 2020-05-12 71.925 149,446 +5,379 0.02% 10,748,846
2020-05-12 2020-05-08 74.233 144,067 -335 0.02% 10,694,490
2020-05-11 2020-05-07 72.446 144,402 -336 0.02% 10,461,319
2020-05-08 2020-05-06 74.009 144,738 -3,358 0.02% 10,711,970
2020-05-07 2020-05-05 72.371 148,096 +336 0.02% 10,717,907
2020-05-06 2020-05-04 71.031 147,760 +5,708 0.02% 10,495,561
2020-05-05 2020-04-29 75.796 142,052 -6,715 0.02% 10,767,020
2020-05-04 2020-04-28 74.531 148,767 +3,357 0.02% 11,087,690
2020-04-29 2020-04-27 74.605 145,410 +3,358 0.02% 10,848,318
2020-04-27 2020-04-23 73.563 142,052 +1,007 0.02% 10,449,721
2020-04-23 2020-04-21 74.233 141,045 +2,351 0.02% 10,470,159
2020-04-22 2020-04-20 77.732 138,694 +2,014 0.02% 10,780,988
2020-04-21 2020-04-17 78.104 136,680 -336 0.02% 10,675,319
2020-04-17 2020-04-15 75.350 137,016 +6 0.02% 10,324,100
2020-04-16 2020-04-14 76.392 137,010 +4,365 0.02% 10,466,465
2020-04-15 2020-04-09 76.988 132,645 -7,051 0.02% 10,212,024
2020-04-14 2020-04-08 74.456 139,696 -10,073 0.02% 10,401,222
2020-04-08 2020-04-06 79.451 149,769 +5,373 0.02% 11,899,343
2020-04-07 2020-04-03 73.990 144,396 +5,262 0.02% 10,683,928
2020-04-06 2020-04-02 74.375 139,134 +11,702 0.02% 10,348,097
2020-04-03 2020-04-01 75.298 127,432 -325 0.02% 9,595,374
2020-03-31 2020-03-27 77.836 127,757 -325 0.02% 9,944,111
2020-03-30 2020-03-26 77.298 128,082 +650 0.02% 9,900,449
2020-03-27 2020-03-25 78.067 127,432 +325 0.02% 9,948,218
2020-03-23 2020-03-19 73.068 127,107 +650 0.02% 9,287,393
2020-03-20 2020-03-18 80.067 126,457 +325 0.02% 10,124,984
2020-03-18 2020-03-16 87.296 126,132 +2,275 0.02% 11,010,876
2020-03-17 2020-03-13 95.219 123,857 +976 0.02% 11,793,479
2020-03-16 2020-03-12 96.141 122,881 +325 0.02% 11,813,960
2020-03-13 2020-03-11 100.295 122,556 +14 0.02% 12,291,727
2020-03-11 2020-03-09 99.987 122,542 +975 0.02% 12,252,622
2020-03-10 2020-03-06 106.679 121,567 +650 0.02% 12,968,594
2020-02-18 2020-02-14 114.447 120,917 -1,950 0.02% 13,838,564
2020-02-13 2020-02-11 111.601 122,867 +4 0.02% 13,712,082
2020-01-29 2020-01-22 112.832 122,863 +1,300 0.02% 13,862,832
2020-01-16 2020-01-14 115.447 121,563 -1,300 0.02% 14,034,044
2020-01-15 2020-01-13 114.985 122,863 -1,613 0.02% 14,127,426
2020-01-03 2019-12-31 111.370 124,476 -325 0.02% 13,862,926
2019-12-23 2019-12-19 109.832 124,801 +325 0.02% 13,707,145
2019-12-19 2019-12-17 111.140 124,476 +325 0.02% 13,834,205
2019-12-13 2019-12-11 108.678 124,151 +51 0.02% 13,492,521
2019-12-10 2019-12-06 109.447 124,100 -3,251 0.02% 13,582,428
2019-12-06 2019-12-04 106.755 127,351 +325 0.02% 13,595,418
2019-12-05 2019-12-03 107.140 127,026 +3,251 0.02% 13,609,572
2019-11-22 2019-11-20 108.601 123,775 -1,300 0.02% 13,442,138
2019-11-21 2019-11-19 107.909 125,075 +650 0.02% 13,496,741
2019-11-20 2019-11-18 106.448 124,425 +650 0.02% 13,244,771
2019-11-19 2019-11-15 105.217 123,775 +1,300 0.02% 13,023,262
2019-11-14 2019-11-12 111.293 122,475 +1,629 0.02% 13,630,655
2019-11-07 2019-11-05 117.062 120,846 -650 0.02% 14,146,456
2019-11-05 2019-11-01 115.908 121,496 -1,300 0.02% 14,082,377
2019-11-04 2019-10-31 114.908 122,796 -1,300 0.02% 14,110,277
2019-10-23 2019-10-21 112.601 124,096 +1,300 0.02% 13,973,320
2019-10-15 2019-10-11 110.755 122,796 +4 0.02% 13,600,267
2019-09-26 2019-09-24 110.909 122,792 +650 0.02% 13,618,713
2019-09-23 2019-09-19 114.601 122,142 +650 0.02% 13,997,550
2019-09-19 2019-09-17 118.216 121,492 +325 0.02% 14,362,243
2019-09-18 2019-09-16 119.139 121,167 +325 0.02% 14,435,655
2019-09-13 2019-09-11 119.985 120,842 +329 0.02% 14,499,173
2019-09-04 2019-09-02 118.484 120,513 +2,150 0.02% 14,278,865
2019-08-30 2019-08-28 122.008 118,363 +639 0.02% 14,441,233
2019-08-22 2019-08-20 127.881 117,724 +319 0.02% 15,054,698
2019-08-21 2019-08-19 128.195 117,405 +319 0.02% 15,050,680
2019-08-19 2019-08-15 124.749 117,086 -319 0.02% 14,606,346
2019-08-15 2019-08-13 118.014 117,405 +642 0.02% 13,855,452
2019-08-14 2019-08-12 120.129 116,763 +3,512 0.02% 14,026,569
2019-08-13 2019-08-09 128.116 113,251 +1,277 0.02% 14,509,291
2019-07-03 2019-06-28 150.356 111,974 -638 0.02% 16,836,014
2019-06-24 2019-06-20 150.591 112,612 +638 0.02% 16,958,397
2019-04-10 2019-04-08 159.785 111,974 +1,998 0.02% 17,891,769
2019-04-08 2019-04-03 163.134 109,976 -1,255 0.02% 17,940,804
2019-03-21 2019-03-19 157.712 111,231 -627 0.02% 17,542,460
2019-03-08 2019-03-06 148.543 111,858 +9,407 0.02% 16,615,686
2019-01-23 2019-01-21 142.244 102,451 -314 0.02% 14,573,015
2019-01-18 2019-01-16 142.882 102,765 -627 0.02% 14,683,230
2019-01-14 2019-01-10 139.294 103,392 -627 0.02% 14,401,847
2019-01-11 2019-01-09 137.141 104,019 -3,135 0.02% 14,265,253
2019-01-10 2019-01-08 132.676 107,154 -314 0.02% 14,216,742
2019-01-04 2019-01-02 127.334 107,468 +314 0.02% 13,684,295
2018-12-20 2018-12-18 134.191 107,154 -628 0.02% 14,379,072
2018-12-18 2018-12-14 133.234 107,782 -313 0.02% 14,360,219
2018-12-17 2018-12-13 131.560 108,095 +941 0.02% 14,220,927
2018-12-13 2018-12-11 129.486 107,154 +1,881 0.02% 13,874,993
2018-12-12 2018-12-10 129.486 105,273 +940 0.02% 13,631,429
2018-12-11 2018-12-07 130.682 104,333 +628 0.02% 13,634,494
2018-12-10 2018-12-06 132.038 103,705 +313 0.02% 13,692,993
2018-12-06 2018-12-04 135.626 103,392 +314 0.02% 14,022,634
2018-11-28 2018-11-26 139.214 103,078 -627 0.02% 14,349,890
2018-11-27 2018-11-23 136.344 103,705 +627 0.02% 14,139,504
2018-11-23 2018-11-21 139.852 103,078 -627 0.02% 14,415,640
2018-10-24 2018-10-22 133.952 103,705 +313 0.02% 13,891,442
2018-10-15 2018-10-11 131.480 103,392 +627 0.02% 13,593,959
2018-09-21 2018-09-19 137.858 102,765 -627 0.02% 14,167,022
2018-09-05 2018-09-03 144.573 103,392 +1,381 0.02% 14,947,721
2018-08-24 2018-08-22 146.190 102,011 -6,187 0.02% 14,912,940
2018-08-21 2018-08-17 146.674 108,198 -6,187 0.02% 15,869,877
2018-08-20 2018-08-16 145.462 114,385 -6,188 0.02% 16,638,696
2018-08-17 2018-08-15 143.361 120,573 -3,093 0.02% 17,285,478
2018-08-14 2018-08-10 142.230 123,666 -13,303 0.02% 17,588,981
2018-08-09 2018-08-07 140.290 136,969 -1,237 0.02% 19,215,412
2018-08-02 2018-07-31 137.543 138,206 -8,971 0.02% 19,009,214
2018-08-01 2018-07-30 137.543 147,177 -3,403 0.03% 20,243,109
2018-07-31 2018-07-27 137.139 150,580 -6,188 0.03% 20,650,322
2018-07-20 2018-07-18 134.795 156,768 -1,856 0.03% 21,131,541
2018-07-11 2018-07-09 139.078 158,624 -15,468 0.03% 22,061,116
2018-07-09 2018-07-05 136.330 174,092 -4,331 0.03% 23,734,036
2018-07-05 2018-07-03 139.240 178,423 -18,252 0.03% 24,843,559
2018-06-26 2018-06-22 138.027 196,675 -309 0.04% 27,146,555
2018-06-25 2018-06-21 138.916 196,984 -2,475 0.04% 27,364,312
2018-06-22 2018-06-20 138.270 199,459 -309 0.04% 27,579,180
2018-06-19 2018-06-14 134.148 199,768 -5,569 0.04% 26,798,576
2018-06-14 2018-06-12 133.744 205,337 -6,187 0.04% 27,462,680
2018-06-13 2018-06-11 133.260 211,524 +309 0.04% 28,187,594
2018-06-12 2018-06-08 134.553 211,215 -309 0.04% 28,419,517
2018-06-11 2018-06-07 134.472 211,524 -928 0.04% 28,444,000
2018-06-08 2018-06-06 133.260 212,452 -5,878 0.04% 28,311,259
2018-06-07 2018-06-05 131.805 218,330 -18,561 0.04% 28,776,971
2018-06-06 2018-06-04 129.946 236,891 -310 0.04% 30,783,097
2018-06-05 2018-06-01 130.350 237,201 -6,806 0.04% 30,919,224
2018-05-31 2018-05-29 129.057 244,007 -1,237 0.04% 31,490,888
2018-05-16 2018-05-14 129.300 245,244 -1,238 0.04% 31,709,988
2018-05-15 2018-05-11 127.926 246,482 -3,402 0.04% 31,531,442
2018-05-08 2018-05-04 122.269 249,884 +3,093 0.04% 30,553,086
2018-05-03 2018-04-30 126.067 246,791 -1,856 0.04% 31,112,264
2018-04-27 2018-04-25 122.754 248,647 +3,094 0.04% 30,522,401
2018-04-13 2018-04-11 129.057 245,553 -619 0.04% 31,690,410
2018-04-12 2018-04-10 131.910 246,172 -619 0.04% 32,472,641
2018-04-11 2018-04-09 131.992 246,791 +3,372 0.04% 32,574,514
2018-03-26 2018-03-22 132.566 243,419 -3,051 0.04% 32,269,042
2018-03-21 2018-03-19 134.696 246,470 -1,220 0.04% 33,198,538
2018-03-20 2018-03-16 133.631 247,690 -3,357 0.04% 33,099,049
2018-03-19 2018-03-15 132.484 251,047 +1,221 0.05% 33,259,685
2018-03-14 2018-03-12 131.910 249,826 -305 0.05% 32,954,641
2018-03-13 2018-03-09 129.289 250,131 -2,442 0.05% 32,339,075
2018-03-12 2018-03-08 127.486 252,573 -2,441 0.05% 32,199,535
2018-03-09 2018-03-07 125.847 255,014 -305 0.05% 32,092,852
2018-03-08 2018-03-06 127.076 255,319 -610 0.05% 32,445,018
2018-03-07 2018-03-05 126.421 255,929 -610 0.05% 32,354,784
2018-02-28 2018-02-26 130.108 256,539 -3,662 0.05% 33,377,744
2018-02-27 2018-02-23 126.994 260,201 -5,797 0.05% 33,044,086
2018-02-21 2018-02-15 121.751 265,998 +305 0.05% 32,385,474
2018-02-12 2018-02-08 122.406 265,693 +1,831 0.05% 32,522,490
2018-02-09 2018-02-07 121.751 263,862 +14,200 0.05% 32,125,414
2018-02-08 2018-02-06 122.898 249,662 +3,051 0.05% 30,682,927
2018-02-07 2018-02-05 125.765 246,611 +610 0.04% 31,015,151
2018-02-05 2018-02-01 129.289 246,001 +1,831 0.04% 31,805,114
2018-01-26 2018-01-24 130.518 244,170 -305 0.04% 31,868,466
2018-01-25 2018-01-23 129.862 244,475 -3,662 0.04% 31,748,031
2018-01-24 2018-01-22 128.223 248,137 -1,220 0.04% 31,816,980
2018-01-22 2018-01-18 126.339 249,357 +610 0.05% 31,503,515
2018-01-19 2018-01-17 126.994 248,747 -915 0.05% 31,589,491
2018-01-17 2018-01-15 126.011 249,662 -2,441 0.05% 31,460,228
2018-01-16 2018-01-12 125.520 252,103 +610 0.05% 31,643,890
2018-01-11 2018-01-09 127.814 251,493 -1,831 0.05% 32,144,271
2018-01-10 2018-01-08 127.322 253,324 -5,187 0.05% 32,253,766
2018-01-09 2018-01-05 123.635 258,511 -20,749 0.05% 31,961,073
2018-01-04 2018-01-02 119.129 279,260 +1,831 0.05% 33,267,964
2018-01-03 2017-12-29 118.555 277,429 +1,831 0.05% 32,890,727
2018-01-02 2017-12-28 119.293 275,598 +1,830 0.05% 32,876,874
2017-12-28 2017-12-22 118.474 273,768 +13,426 0.05% 32,434,265
2017-12-27 2017-12-21 118.228 260,342 +1,831 0.05% 30,779,648
2017-12-22 2017-12-20 119.539 258,511 +3,051 0.05% 30,902,058
2017-12-21 2017-12-19 119.948 255,460 +611 0.05% 30,641,997
2017-12-19 2017-12-15 119.703 254,849 +305 0.05% 30,506,068
2017-12-14 2017-12-12 118.474 254,544 +6,713 0.05% 30,156,729
2017-12-13 2017-12-11 118.965 247,831 +2,441 0.04% 29,483,248
2017-12-12 2017-12-08 119.784 245,390 +1,830 0.04% 29,393,907
2017-12-11 2017-12-07 120.522 243,560 +611 0.04% 29,354,299
2017-12-08 2017-12-06 122.079 242,949 +1,220 0.04% 29,658,861
2017-12-05 2017-12-01 124.455 241,729 -915 0.04% 30,084,279
2017-12-04 2017-11-30 123.062 242,644 -2,441 0.04% 29,860,190
2017-11-30 2017-11-28 123.799 245,085 -2,136 0.04% 30,341,306
2017-11-28 2017-11-24 123.062 247,221 +610 0.04% 30,423,444
2017-11-27 2017-11-23 121.833 246,611 +305 0.04% 30,045,296
2017-11-23 2017-11-21 121.341 246,306 +611 0.04% 29,887,056
2017-11-21 2017-11-17 122.324 245,695 +3,051 0.04% 30,054,479
2017-11-20 2017-11-16 121.669 242,644 +1,525 0.04% 29,522,225
2017-11-15 2017-11-13 123.308 241,119 +2,442 0.04% 29,731,787
2017-11-07 2017-11-03 126.831 238,677 -6,103 0.04% 30,271,546
2017-11-06 2017-11-02 126.585 244,780 -1,831 0.04% 30,985,428
2017-11-01 2017-10-30 125.847 246,611 +610 0.04% 31,035,357
2017-10-27 2017-10-25 126.011 246,001 +1,526 0.04% 30,998,900
2017-10-19 2017-10-17 125.192 244,475 -305 0.04% 30,606,304
2017-10-17 2017-10-13 124.291 244,780 +6,713 0.04% 30,423,879
2017-10-12 2017-10-10 125.028 238,067 +3,051 0.04% 29,765,063
2017-10-11 2017-10-09 124.946 235,016 -610 0.04% 29,364,347
2017-10-09 2017-10-04 125.192 235,626 +915 0.04% 29,498,480
2017-10-06 2017-10-03 124.618 234,711 +3,052 0.04% 29,249,318
2017-10-04 2017-09-29 124.209 231,659 +915 0.04% 28,774,081
2017-10-03 2017-09-28 124.127 230,744 +305 0.04% 28,641,524
2017-09-28 2017-09-26 124.209 230,439 +305 0.04% 28,622,546
2017-09-25 2017-09-21 127.322 230,134 +3,052 0.04% 29,301,165
2017-09-22 2017-09-20 128.879 227,082 -306 0.04% 29,266,077
2017-09-20 2017-09-18 131.419 227,388 -610 0.04% 29,883,054
2017-09-14 2017-09-12 131.583 227,998 -305 0.04% 30,000,581
2017-09-12 2017-09-08 131.173 228,303 -1,221 0.04% 29,947,187
2017-09-06 2017-09-04 132.755 229,524 +2,877 0.04% 30,470,378
2017-09-05 2017-09-01 132.672 226,647 +1,205 0.04% 30,069,638
2017-09-04 2017-08-31 132.174 225,442 -1,205 0.04% 29,797,536
2017-09-01 2017-08-30 130.929 226,647 -302 0.04% 29,674,727
2017-08-31 2017-08-29 131.012 226,949 +603 0.04% 29,733,098
2017-08-29 2017-08-25 131.178 226,346 -1,205 0.04% 29,691,658
2017-08-28 2017-08-24 130.846 227,551 +602 0.04% 29,774,206
2017-08-25 2017-08-22 130.763 226,949 -602 0.04% 29,676,607
2017-08-24 2017-08-21 130.183 227,551 +602 0.04% 29,623,164
2017-08-22 2017-08-18 130.265 226,949 +603 0.04% 29,563,625
2017-08-21 2017-08-17 130.265 226,346 -603 0.04% 29,485,075
2017-08-17 2017-08-15 131.676 226,949 -301 0.04% 29,883,740
2017-08-16 2017-08-14 132.838 227,250 +1,808 0.04% 30,187,349
2017-08-15 2017-08-11 132.589 225,442 -1,205 0.04% 29,891,063
2017-08-14 2017-08-10 132.755 226,647 -2,411 0.04% 30,088,443
2017-08-11 2017-08-09 132.755 229,058 -2,410 0.04% 30,408,514
2017-08-03 2017-08-01 130.431 231,468 +904 0.04% 30,190,705
2017-07-26 2017-07-24 131.427 230,564 -603 0.04% 30,302,358
2017-07-21 2017-07-19 131.842 231,167 -904 0.04% 30,477,510
2017-07-18 2017-07-14 127.527 232,071 -602 0.04% 29,595,419
2017-07-17 2017-07-13 127.279 232,673 +301 0.04% 29,614,275
2017-07-05 2017-07-03 125.951 232,372 -904 0.04% 29,267,479
2017-06-22 2017-06-20 127.030 233,276 -12,052 0.04% 29,632,958
2017-06-19 2017-06-15 127.361 245,328 +6,026 0.04% 31,245,340
2017-06-08 2017-06-06 128.938 239,302 +3,013 0.04% 30,855,110
2017-06-05 2017-06-01 127.942 236,289 -6,026 0.04% 30,231,356
2017-06-02 2017-05-31 127.279 242,315 -6,026 0.04% 30,841,494
2017-06-01 2017-05-29 129.436 248,341 -12,053 0.05% 32,144,212
2017-05-31 2017-05-26 129.270 260,394 -18,078 0.05% 33,661,090
2017-05-25 2017-05-23 127.610 278,472 -5,435 0.05% 35,535,925
2017-05-24 2017-05-22 125.287 283,907 -602 0.05% 35,569,913
2017-05-22 2017-05-18 123.545 284,509 +301 0.05% 35,149,606
2017-05-16 2017-05-12 124.457 284,208 -603 0.05% 35,371,812
2017-05-12 2017-05-10 122.715 284,811 -602 0.05% 34,950,604
2017-05-11 2017-05-09 123.379 285,413 +602 0.05% 35,213,928
2017-05-09 2017-05-05 122.798 284,811 +603 0.05% 34,974,235
2017-05-08 2017-05-04 123.213 284,208 +20,790 0.05% 35,018,094
2017-04-20 2017-04-18 124.292 263,418 +603 0.05% 32,740,629
2017-04-19 2017-04-13 125.868 262,815 -3,013 0.05% 33,079,999
2017-04-18 2017-04-12 124.126 265,828 +6,629 0.05% 32,996,059
2017-04-13 2017-04-11 126.117 259,199 +301 0.05% 32,689,379
2017-04-12 2017-04-10 131.453 258,898 +301 0.05% 34,032,965
2017-04-11 2017-04-07 131.117 258,597 +3,642 0.05% 33,906,347
2017-04-10 2017-04-06 132.042 254,955 +2,377 0.05% 33,664,839
2017-04-07 2017-04-05 132.716 252,578 -297 0.05% 33,521,024
2017-04-06 2017-04-03 132.547 252,875 -2,377 0.05% 33,517,878
2017-03-30 2017-03-28 132.042 255,252 -297 0.05% 33,704,055
2017-03-29 2017-03-27 130.948 255,549 +29,707 0.05% 33,463,691
2017-03-27 2017-03-23 129.854 225,842 -5,942 0.04% 29,326,531
2017-03-23 2017-03-21 130.864 231,784 +595 0.04% 30,332,200
2017-03-22 2017-03-20 131.201 231,189 +1,485 0.04% 30,332,160
2017-03-21 2017-03-17 131.369 229,704 -36,242 0.04% 30,175,990
2017-03-20 2017-03-16 132.800 265,946 -53,471 0.05% 35,317,546
2017-03-13 2017-03-09 131.790 319,417 +1,782 0.06% 42,095,905
2017-03-09 2017-03-07 134.230 317,635 +18,121 0.06% 42,636,260
2017-03-03 2017-03-01 134.988 299,514 -11,883 0.06% 40,430,727
2017-03-02 2017-02-28 134.315 311,397 +892 0.06% 41,825,137
2017-02-27 2017-02-23 136.166 310,505 +3,564 0.06% 42,280,214
2017-02-24 2017-02-22 135.409 306,941 -1,188 0.06% 41,562,438
2017-02-23 2017-02-21 135.493 308,129 +297 0.06% 41,749,234
2017-02-17 2017-02-15 135.324 307,832 -29,409 0.06% 41,657,180
2017-02-15 2017-02-13 134.315 337,241 +7 0.06% 45,296,362
2017-02-14 2017-02-10 133.978 337,234 +891 0.06% 45,181,899
2017-02-10 2017-02-08 133.810 336,343 +297 0.06% 45,005,913
2017-02-03 2017-02-01 133.305 336,046 -297 0.06% 44,796,488
2017-02-02 2017-01-27 133.220 336,343 -11,882 0.06% 44,807,774
2017-01-25 2017-01-23 129.686 348,225 +891 0.06% 45,159,866
2017-01-13 2017-01-11 131.453 347,334 -591 0.06% 45,658,158
2017-01-09 2017-01-05 129.433 347,925 +297 0.06% 45,033,120
2017-01-05 2017-01-03 127.666 347,628 -297 0.06% 44,380,316
2017-01-04 2016-12-30 124.636 347,925 -297 0.06% 43,364,142
2016-12-30 2016-12-28 122.196 348,222 +594 0.06% 42,551,305
2016-12-23 2016-12-21 123.122 347,628 +17,824 0.06% 42,800,529
2016-12-22 2016-12-20 123.542 329,804 +23,765 0.06% 40,744,786
2016-12-20 2016-12-16 124.047 306,039 +297 0.06% 37,963,332
2016-12-16 2016-12-14 126.825 305,742 -297 0.06% 38,775,590
2016-12-15 2016-12-13 126.656 306,039 +297 0.06% 38,761,747
2016-12-12 2016-12-08 130.191 305,742 -297 0.06% 39,804,803
2016-12-09 2016-12-07 128.760 306,039 +297 0.06% 39,405,629
2016-12-06 2016-12-02 128.760 305,742 +2,080 0.06% 39,367,388
2016-12-02 2016-11-30 130.023 303,662 +891 0.06% 39,482,896
2016-11-18 2016-11-16 129.433 302,771 +594 0.06% 39,188,683
2016-11-16 2016-11-14 130.443 302,177 +5,941 0.06% 39,416,964
2016-11-15 2016-11-11 132.126 296,236 +594 0.06% 39,140,606
2016-11-14 2016-11-10 136.755 295,642 +17,824 0.05% 40,430,542
2016-11-11 2016-11-09 134.062 277,818 +11,586 0.05% 37,244,849
2016-11-08 2016-11-04 135.829 266,232 +17,526 0.05% 36,162,117
2016-11-07 2016-11-03 135.577 248,706 +11,883 0.05% 33,718,781
2016-11-03 2016-11-01 137.765 236,823 -1,782 0.04% 32,625,909
2016-11-02 2016-10-31 135.745 238,605 +297 0.04% 32,389,480
2016-11-01 2016-10-28 135.493 238,308 +297 0.04% 32,288,997
2016-10-31 2016-10-27 135.324 238,011 +2,079 0.04% 32,208,696
2016-10-19 2016-10-17 138.522 235,932 +594 0.04% 32,681,858
2016-10-13 2016-10-11 139.785 235,338 +297 0.04% 32,896,656
2016-10-11 2016-10-06 143.235 235,041 -594 0.04% 33,666,134
2016-10-04 2016-09-30 140.626 235,635 +14,259 0.04% 33,136,475
2016-09-29 2016-09-27 141.889 221,376 +1,783 0.04% 31,410,740
2016-09-28 2016-09-26 141.384 219,593 +24,953 0.04% 31,046,871
2016-09-26 2016-09-22 143.403 194,640 -594 0.04% 27,912,051
2016-09-20 2016-09-15 142.730 195,234 +12,477 0.04% 27,865,790
2016-09-19 2016-09-14 142.730 182,757 +17,824 0.03% 26,084,945
2016-09-15 2016-09-13 143.403 164,933 +12,179 0.03% 23,651,964
2016-09-14 2016-09-12 143.908 152,754 +594 0.03% 21,982,585
2016-09-13 2016-09-09 146.938 152,160 +1,189 0.03% 22,358,095
2016-09-12 2016-09-08 147.780 150,971 -298 0.03% 22,310,438
2016-09-08 2016-09-06 147.715 151,269 +1,189 0.03% 22,344,716
2016-09-07 2016-09-05 148.311 150,080 -326 0.03% 22,258,525
2016-09-06 2016-09-02 146.949 150,406 +588 0.03% 22,101,990
2016-08-31 2016-08-29 145.927 149,818 +1,174 0.03% 21,862,521
2016-08-26 2016-08-24 146.268 148,644 +587 0.03% 21,741,823
2016-08-23 2016-08-19 146.097 148,057 +12,627 0.03% 21,630,753
2016-08-15 2016-08-11 156.314 135,430 -587 0.03% 21,169,616
2016-08-05 2016-08-03 153.249 136,017 +12,920 0.03% 20,844,482
2016-08-04 2016-08-01 156.910 123,097 +11,745 0.02% 19,315,156
2016-07-26 2016-07-22 156.910 111,352 -5,872 0.02% 17,472,248
2016-07-25 2016-07-21 159.039 117,224 -5,873 0.02% 18,643,130
2016-07-18 2016-07-14 153.845 123,097 -5,579 0.02% 18,937,866
2016-07-15 2016-07-13 152.142 128,676 -6,167 0.02% 19,577,062
2016-07-14 2016-07-12 152.057 134,843 -11,745 0.03% 20,503,844
2016-07-13 2016-07-11 150.014 146,588 -11,746 0.03% 21,990,228
2016-07-06 2016-07-04 152.823 158,334 -12,626 0.03% 24,197,141
2016-07-05 2016-06-30 149.162 170,960 -11,746 0.03% 25,500,813
2016-06-27 2016-06-23 148.141 182,706 +11,746 0.03% 27,066,212
2016-06-22 2016-06-20 145.502 170,960 -29,364 0.03% 24,874,937
2016-06-08 2016-06-06 148.056 200,324 -1,469 0.04% 29,659,101
2016-05-30 2016-05-26 141.245 201,793 -881 0.04% 28,502,168
2016-05-20 2016-05-18 138.690 202,674 +881 0.04% 28,108,945
2016-05-06 2016-05-04 141.245 201,793 -293 0.04% 28,502,168
2016-04-29 2016-04-27 144.224 202,086 -3,230 0.04% 29,145,738
2016-04-19 2016-04-15 143.458 205,316 -588 0.04% 29,454,260
2016-04-15 2016-04-13 141.159 205,904 -881 0.04% 29,065,294
2016-04-13 2016-04-11 146.933 206,785 +6,808 0.04% 30,383,506
2016-04-11 2016-04-07 143.940 199,977 -284 0.04% 28,784,608
2016-04-07 2016-04-05 144.028 200,261 +284 0.04% 28,843,117
2016-04-06 2016-04-01 145.348 199,977 +17,038 0.04% 29,066,292
2016-04-05 2016-03-31 147.021 182,939 -284 0.04% 26,895,851
2016-04-01 2016-03-30 145.348 183,223 -284 0.04% 26,631,129
2016-03-31 2016-03-29 142.355 183,507 +568 0.04% 26,123,128
2016-03-30 2016-03-24 143.411 182,939 -284 0.04% 26,235,534
2016-03-24 2016-03-22 143.852 183,223 +3,692 0.04% 26,356,914
2016-03-23 2016-03-21 143.059 179,531 +11,927 0.03% 25,683,567
2016-03-22 2016-03-18 144.380 167,604 +22,433 0.03% 24,198,628
2016-03-16 2016-03-14 141.651 145,171 -284 0.03% 20,563,566
2016-02-24 2016-02-22 134.872 145,455 -567 0.03% 19,617,783
2016-02-18 2016-02-16 131.703 146,022 +567 0.03% 19,231,466
2016-02-17 2016-02-15 129.766 145,455 -283 0.03% 18,875,074
2016-02-16 2016-02-12 126.244 145,738 +851 0.03% 18,398,587
2016-02-15 2016-02-11 127.477 144,887 +284 0.03% 18,469,728
2016-01-15 2016-01-13 136.721 144,603 -165 0.03% 19,770,210
2016-01-13 2016-01-11 139.978 144,768 +567 0.03% 20,264,328
2016-01-12 2016-01-08 143.764 144,201 -283 0.03% 20,730,843
2016-01-04 2015-12-29 152.743 144,484 +165 0.03% 22,068,954
2015-12-23 2015-12-21 149.310 144,319 -568 0.03% 21,548,244
2015-12-16 2015-12-14 147.901 144,887 +568 0.03% 21,428,966
2015-12-04 2015-12-02 153.624 144,319 -568 0.03% 22,170,805
2015-12-03 2015-12-01 152.743 144,887 -863 0.03% 22,130,510
2015-12-02 2015-11-30 148.958 145,750 +11,926 0.03% 21,710,581
2015-12-01 2015-11-27 150.014 133,824 +852 0.03% 20,075,488
2015-11-30 2015-11-26 151.599 132,972 +284 0.03% 20,158,391
2015-11-27 2015-11-25 153.448 132,688 +17,323 0.03% 20,360,646
2015-11-26 2015-11-24 155.384 115,365 +11,359 0.02% 17,925,913
2015-11-24 2015-11-20 155.560 104,006 -568 0.02% 16,179,215
2015-11-23 2015-11-19 153.712 104,574 -568 0.02% 16,074,241
2015-11-18 2015-11-16 149.750 105,142 +284 0.02% 15,745,014
2015-11-16 2015-11-12 154.328 104,858 +1,136 0.02% 16,182,514
2015-11-13 2015-11-11 151.423 103,722 +17,606 0.02% 15,705,864
2015-11-12 2015-11-10 152.215 86,116 +852 0.02% 13,108,149
2015-11-10 2015-11-06 155.560 85,264 +568 0.02% 13,263,702
2015-11-06 2015-11-04 157.937 84,696 -284 0.02% 13,376,665
2015-11-04 2015-11-02 156.001 84,980 +284 0.02% 13,256,930
2015-11-03 2015-10-30 158.466 84,696 -568 0.02% 13,421,403
2015-10-27 2015-10-23 161.371 85,264 -5,680 0.02% 13,759,121
2015-10-22 2015-10-19 156.441 90,944 +5,680 0.02% 14,227,349
2015-10-19 2015-10-15 160.931 85,264 -568 0.02% 13,721,589
2015-10-14 2015-10-12 159.874 85,832 +568 0.02% 13,722,322
2015-10-12 2015-10-08 158.290 85,264 -1,704 0.02% 13,496,399
2015-10-05 2015-09-30 152.215 86,968 -568 0.02% 13,237,836
2015-09-30 2015-09-25 150.454 87,536 +568 0.02% 13,170,167
2015-09-29 2015-09-24 148.782 86,968 -284 0.02% 12,939,238
2015-09-24 2015-09-22 156.793 87,252 -5,679 0.02% 13,680,495
2015-09-23 2015-09-21 155.208 92,931 -568 0.02% 14,423,659
2015-09-18 2015-09-16 154.240 93,499 -284 0.02% 14,421,273
2015-09-11 2015-09-09 153.271 93,783 +284 0.02% 14,374,257
2015-09-10 2015-09-08 153.157 93,499 +852 0.02% 14,319,995
2015-09-09 2015-09-07 148.786 92,647 +1,208 0.02% 13,784,563
2015-08-28 2015-08-26 144.772 91,439 +561 0.02% 13,237,793
2015-08-27 2015-08-25 146.556 90,878 +841 0.02% 13,318,703
2015-08-26 2015-08-24 147.269 90,037 +280 0.02% 13,259,700
2015-08-25 2015-08-21 158.955 89,757 +2,242 0.02% 14,267,295
2015-08-12 2015-08-10 170.283 87,515 +280 0.02% 14,902,325
2015-08-10 2015-08-06 170.640 87,235 +1,121 0.02% 14,885,771
2015-08-06 2015-08-04 172.692 86,114 +5,886 0.02% 14,871,156
2015-08-03 2015-07-30 175.546 80,228 -280 0.02% 14,083,697
2015-07-30 2015-07-28 173.940 80,508 +280 0.02% 14,003,586
2015-07-22 2015-07-20 179.114 80,228 -5,605 0.02% 14,369,951
2015-07-17 2015-07-15 176.527 85,833 +5,605 0.02% 15,151,851
2015-07-15 2015-07-13 175.903 80,228 -280 0.02% 14,112,322
2015-07-14 2015-07-10 174.119 80,508 -1,402 0.02% 14,017,949
2015-07-10 2015-07-08 165.912 81,910 +1,682 0.02% 13,589,876
2015-07-09 2015-07-07 174.030 80,228 -561 0.02% 13,962,039
2015-07-08 2015-07-06 172.959 80,789 -560 0.02% 13,973,193
2015-07-06 2015-07-02 178.579 81,349 -280 0.02% 14,527,200
2015-07-03 2015-06-30 173.851 81,629 +280 0.02% 14,191,292
2015-07-02 2015-06-29 173.405 81,349 +280 0.02% 14,106,332
2015-06-25 2015-06-23 178.044 81,069 +561 0.02% 14,433,809
2015-06-15 2015-06-11 177.598 80,508 -281 0.02% 14,298,020
2015-06-12 2015-06-10 176.527 80,789 +281 0.02% 14,261,448
2015-06-09 2015-06-05 180.363 80,508 +560 0.02% 14,520,641
2015-05-13 2015-05-11 186.785 79,948 -280 0.02% 14,933,097
2015-05-06 2015-05-04 188.748 80,228 +280 0.02% 15,142,837
2015-04-28 2015-04-24 184.644 79,948 +281 0.02% 14,761,944
2015-04-24 2015-04-22 185.536 79,667 +280 0.02% 14,781,122
2015-04-15 2015-04-13 198.677 79,387 +2,043 0.02% 15,772,399
2015-04-14 2015-04-10 199.044 77,344 -546 0.02% 15,394,827
2015-04-13 2015-04-09 197.396 77,890 +546 0.02% 15,375,141
2015-04-10 2015-04-08 195.564 77,344 +546 0.02% 15,125,736
2015-04-09 2015-04-02 193.550 76,798 -1,092 0.02% 14,864,268
2015-04-08 2015-04-01 194.466 77,890 -273 0.02% 15,146,938
2015-03-30 2015-03-26 190.620 78,163 -273 0.02% 14,899,462
2015-03-27 2015-03-25 190.071 78,436 -1,093 0.02% 14,908,413
2015-03-25 2015-03-23 184.578 79,529 +1,366 0.02% 14,679,278
2015-03-24 2015-03-20 186.958 78,163 +273 0.02% 14,613,209
2015-03-13 2015-03-11 188.789 77,890 +273 0.02% 14,704,796
2015-03-06 2015-03-04 194.100 77,617 -273 0.02% 15,065,424
2015-02-26 2015-02-24 194.100 77,890 +1,092 0.02% 15,118,413
2015-02-16 2015-02-12 190.620 76,798 -546 0.02% 14,639,265
2015-02-09 2015-02-05 191.719 77,344 -273 0.02% 14,828,320
2015-02-02 2015-01-29 191.170 77,617 -273 0.02% 14,838,021
2015-01-28 2015-01-26 189.155 77,890 -273 0.02% 14,733,321
2015-01-26 2015-01-22 186.226 78,163 +273 0.02% 14,555,958
2015-01-23 2015-01-21 186.592 77,890 +273 0.02% 14,533,644
2015-01-22 2015-01-20 189.339 77,617 -273 0.02% 14,695,895
2015-01-21 2015-01-19 189.155 77,890 -819 0.02% 14,733,321
2015-01-16 2015-01-14 187.141 78,709 -273 0.02% 14,729,701
2015-01-13 2015-01-09 182.655 78,982 +273 0.02% 14,426,456
2015-01-12 2015-01-08 182.655 78,709 +819 0.02% 14,376,592
2015-01-02 2014-12-29 184.395 77,890 -1,912 0.02% 14,362,492
2014-12-19 2014-12-17 180.366 79,802 +273 0.02% 14,393,574
2014-12-05 2014-12-03 190.620 79,529 +273 0.02% 15,159,849
2014-12-02 2014-11-28 195.198 79,256 -273 0.02% 15,470,630
2014-11-13 2014-11-11 188.606 79,529 -273 0.02% 14,999,659
2014-11-12 2014-11-10 185.859 79,802 +273 0.02% 14,831,957
2014-09-10 2014-09-05 197.434 79,529 +827 0.02% 15,701,732
2014-09-08 2014-09-04 198.174 78,702 -1,081 0.02% 15,596,705
2014-09-01 2014-08-28 192.438 79,783 -540 0.02% 15,353,285
2014-08-21 2014-08-19 188.737 80,323 -540 0.02% 15,159,948
2014-08-18 2014-08-14 184.852 80,863 -541 0.02% 14,947,651
2014-08-14 2014-08-12 183.926 81,404 +270 0.02% 14,972,342
2014-08-12 2014-08-08 180.966 81,134 +271 0.02% 14,682,478
2014-08-04 2014-07-31 184.944 80,863 -5,405 0.02% 14,955,133
2014-07-30 2014-07-28 181.151 86,268 -58 0.02% 15,627,519
2014-07-08 2014-07-04 180.318 86,326 -541 0.02% 15,566,145
2014-07-03 2014-06-30 176.525 86,867 -1,621 0.02% 15,334,189
2014-07-02 2014-06-27 177.728 88,488 -1,081 0.02% 15,726,764
2014-06-04 2014-05-30 170.511 89,569 -540 0.02% 15,272,519
2014-06-03 2014-05-29 171.621 90,109 -270 0.02% 15,464,636
2014-05-30 2014-05-28 170.974 90,379 -1,081 0.02% 15,452,442
2014-05-29 2014-05-27 171.529 91,460 -271 0.02% 15,688,035
2014-05-27 2014-05-23 169.123 91,731 -1,080 0.02% 15,513,863
2014-05-16 2014-05-14 168.661 92,811 -5,405 0.02% 15,653,582
2014-05-15 2014-05-13 166.996 98,216 +5,675 0.02% 16,401,632
2014-05-13 2014-05-09 167.921 92,541 -541 0.02% 15,539,550
2014-05-07 2014-05-02 168.291 93,082 -10,808 0.02% 15,664,842
2014-05-05 2014-04-30 165.608 103,890 +10,808 0.02% 17,204,989
2014-05-02 2014-04-29 170.326 93,082 -540 0.02% 15,854,302
2014-04-30 2014-04-28 167.458 93,622 -10,809 0.02% 15,677,764
2014-04-29 2014-04-25 164.220 104,431 +11,349 0.02% 17,149,656
2014-04-25 2014-04-23 166.070 93,082 +541 0.02% 15,458,160
2014-04-22 2014-04-16 169.864 92,541 -3,243 0.02% 15,719,347
2014-04-17 2014-04-15 169.864 95,784 -1,621 0.02% 16,270,214
2014-04-16 2014-04-14 171.529 97,405 -270 0.02% 16,707,775
2014-04-15 2014-04-11 168.013 97,675 +5 0.02% 16,410,692
2014-04-09 2014-04-07 175.763 97,670 +2,347 0.02% 17,166,809
2014-04-08 2014-04-04 177.569 95,323 -15,517 0.02% 16,926,456
2014-04-04 2014-04-02 175.003 110,840 +5,260 0.02% 19,397,322
2014-04-03 2014-04-01 173.672 105,580 -526 0.02% 18,336,299
2014-03-31 2014-03-27 170.725 106,106 -11,045 0.02% 18,114,975
2014-03-28 2014-03-26 167.874 117,151 -7,890 0.02% 19,666,549
2014-03-13 2014-03-11 165.402 125,041 +8 0.03% 20,682,030
2014-03-11 2014-03-07 166.733 125,033 -526 0.03% 20,847,103
2014-03-04 2014-02-28 165.687 125,559 -3,682 0.03% 20,803,514
2014-02-24 2014-02-20 159.223 129,241 +526 0.03% 20,578,162
2014-02-14 2014-02-12 163.311 128,715 -6,049 0.03% 21,020,536
2014-02-13 2014-02-11 157.892 134,764 +263 0.03% 21,278,205
2014-02-07 2014-02-05 153.995 134,501 -526 0.03% 20,712,475
2014-02-05 2014-01-30 159.318 135,027 +1,578 0.03% 21,512,263
2014-02-04 2014-01-28 159.033 133,449 +526 0.03% 21,222,802
2014-01-29 2014-01-27 161.885 132,923 +5,260 0.03% 21,518,215
2014-01-27 2014-01-23 165.212 127,663 +10,783 0.03% 21,091,443
2014-01-22 2014-01-20 164.451 116,880 +2,630 0.02% 19,221,079
2014-01-17 2014-01-15 166.638 114,250 +526 0.02% 19,038,362
2014-01-16 2014-01-14 166.733 113,724 +13,150 0.02% 18,961,521
2014-01-15 2014-01-13 167.588 100,574 +5,523 0.02% 16,855,029
2014-01-14 2014-01-10 169.680 95,051 -526 0.02% 16,128,218
2014-01-10 2014-01-08 167.778 95,577 +1,578 0.02% 16,035,761
2014-01-09 2014-01-07 169.204 93,999 +263 0.02% 15,905,038
2014-01-07 2014-01-03 169.490 93,736 +1,052 0.02% 15,887,268
2013-12-27 2013-12-20 172.246 92,684 -526 0.02% 15,964,467
2013-12-23 2013-12-19 170.250 93,210 +526 0.02% 15,869,000
2013-12-20 2013-12-18 171.771 92,684 +526 0.02% 15,920,415
2013-12-09 2013-12-05 177.189 92,158 +263 0.02% 16,329,407
2013-12-06 2013-12-04 178.425 91,895 -526 0.02% 16,396,367
2013-12-02 2013-11-28 177.189 92,421 -2,367 0.02% 16,376,008
2013-11-26 2013-11-22 175.858 94,788 -2,630 0.02% 16,669,269
2013-11-20 2013-11-18 174.623 97,418 -1,841 0.02% 17,011,391
2013-11-08 2013-11-06 171.771 99,259 -17,358 0.02% 17,049,809
2013-11-07 2013-11-05 169.680 116,617 +18,936 0.02% 19,787,528
2013-11-06 2013-11-04 171.106 97,681 -5,260 0.02% 16,713,756
2013-11-05 2013-11-01 170.725 102,941 +6,312 0.02% 17,574,630
2013-11-01 2013-10-30 172.246 96,629 +1,052 0.02% 16,643,978
2013-10-28 2013-10-24 171.106 95,577 +7,890 0.02% 16,353,750
2013-10-22 2013-10-18 172.341 87,687 +263 0.02% 15,112,088
2013-10-21 2013-10-17 172.531 87,424 +526 0.02% 15,083,383
2013-10-15 2013-10-10 172.721 86,898 +525 0.02% 15,009,153
2013-10-10 2013-10-08 175.383 86,373 -1,051 0.02% 15,148,368
2013-10-08 2013-10-04 175.573 87,424 +1,051 0.02% 15,349,316
2013-10-07 2013-10-03 176.429 86,373 -525 0.02% 15,238,683
2013-10-04 2013-10-02 175.573 86,898 +263 0.02% 15,256,965
2013-10-02 2013-09-27 177.569 86,635 -1,052 0.02% 15,383,732
2013-09-26 2013-09-24 176.904 87,687 -263 0.02% 15,512,188
2013-09-25 2013-09-23 176.334 87,950 +526 0.02% 15,508,551
2013-09-24 2013-09-19 176.714 87,424 -7,101 0.02% 15,449,041
2013-09-19 2013-09-17 174.528 94,525 -263 0.02% 16,497,222
2013-09-17 2013-09-13 175.098 94,788 -2,104 0.02% 16,597,186
2013-09-13 2013-09-11 173.197 96,892 +789 0.02% 16,781,383
2013-09-11 2013-09-09 176.920 96,103 +1,041 0.02% 17,002,513
2013-09-04 2013-09-02 175.959 95,062 -12,227 0.02% 16,726,986
2013-08-30 2013-08-28 169.904 107,289 +9,105 0.02% 18,228,874
2013-08-27 2013-08-23 172.211 98,184 +1,301 0.02% 16,908,346
2013-08-26 2013-08-22 171.634 96,883 +520 0.02% 16,628,437
2013-08-23 2013-08-21 171.730 96,363 +5,723 0.02% 16,548,447
2013-08-22 2013-08-20 174.037 90,640 +5,724 0.02% 15,774,687
2013-08-21 2013-08-19 177.016 84,916 +520 0.02% 15,031,473
2013-08-20 2013-08-16 178.746 84,396 -520 0.02% 15,085,413
2013-08-16 2013-08-13 179.418 84,916 +260 0.02% 15,235,483
2013-08-15 2013-08-12 178.649 84,656 -260 0.02% 15,123,751
2013-08-13 2013-08-09 177.016 84,916 +780 0.02% 15,031,473
2013-08-12 2013-08-08 177.208 84,136 +15,609 0.02% 14,909,572
2013-08-07 2013-08-05 178.169 68,527 -1,301 0.01% 12,209,386
2013-08-06 2013-08-02 178.169 69,828 -520 0.01% 12,441,184
2013-08-02 2013-07-31 175.863 70,348 +6,764 0.01% 12,371,582
2013-07-31 2013-07-29 177.881 63,584 -521 0.01% 11,310,366
2013-07-30 2013-07-26 179.803 64,105 +521 0.01% 11,526,251
2013-07-29 2013-07-25 180.379 63,584 -521 0.01% 11,469,237
2013-07-25 2013-07-23 180.860 64,105 +260 0.01% 11,594,016
2013-07-23 2013-07-19 177.785 63,845 +261 0.01% 11,350,657
2013-07-18 2013-07-16 180.475 63,584 +1,821 0.01% 11,475,347
2013-07-16 2013-07-12 182.205 61,763 -1,041 0.01% 11,253,539
2013-07-15 2013-07-11 184.031 62,804 -1,041 0.01% 11,557,888
2013-07-10 2013-07-08 176.151 63,845 +1,041 0.01% 11,246,354
2013-07-09 2013-07-05 181.532 62,804 -260 0.01% 11,400,966
2013-07-02 2013-06-27 180.379 63,064 -260 0.01% 11,375,439
2013-06-28 2013-06-26 177.592 63,324 +520 0.01% 11,245,861
2013-06-27 2013-06-25 174.998 62,804 -1,561 0.01% 10,990,555
2013-06-25 2013-06-21 174.998 64,365 +1,821 0.01% 11,263,727
2013-06-19 2013-06-17 181.436 62,544 -520 0.01% 11,347,757
2013-06-18 2013-06-14 174.133 63,064 -260 0.01% 10,981,511
2013-06-17 2013-06-13 172.499 63,324 +520 0.01% 10,923,333
2013-06-14 2013-06-11 175.574 62,804 +260 0.01% 11,026,768
2013-06-11 2013-06-07 176.151 62,544 +1,041 0.01% 11,017,182
2013-06-07 2013-06-05 180.379 61,503 +1,561 0.01% 11,093,867
2013-06-06 2013-06-04 185.280 59,942 +520 0.01% 11,106,076
2013-06-04 2013-05-31 189.701 59,422 +1,040 0.01% 11,272,411
2013-06-03 2013-05-30 187.491 58,382 +521 0.01% 10,946,080
2013-05-24 2013-05-22 197.966 57,861 -5,203 0.01% 11,454,484
2013-05-23 2013-05-21 196.620 63,064 -781 0.01% 12,399,653
2013-05-22 2013-05-20 195.467 63,845 -1,300 0.01% 12,479,587
2013-05-14 2013-05-10 194.122 65,145 -1,041 0.01% 12,646,049
2013-05-10 2013-05-08 191.623 66,186 -520 0.01% 12,682,757
2013-05-09 2013-05-07 189.605 66,706 -1,821 0.01% 12,647,782
2013-05-07 2013-05-03 189.893 68,527 -1,561 0.01% 13,012,809
2013-05-03 2013-04-30 189.605 70,088 -260 0.01% 13,289,026
2013-04-30 2013-04-26 189.124 70,348 -260 0.01% 13,304,521
2013-04-29 2013-04-25 187.202 70,608 -781 0.01% 13,217,985
2013-04-25 2013-04-23 184.415 71,389 -260 0.02% 13,165,236
2013-04-24 2013-04-22 185.376 71,649 -1,041 0.02% 13,282,039
2013-04-18 2013-04-16 180.668 72,690 +521 0.02% 13,132,727
2013-04-16 2013-04-12 181.821 72,169 -781 0.02% 13,121,824
2013-04-15 2013-04-11 180.571 72,950 +1,041 0.02% 13,172,690
2013-04-12 2013-04-10 180.668 71,909 +260 0.02% 12,991,625
2013-04-11 2013-04-09 193.094 71,649 +780 0.02% 13,835,012
2013-04-10 2013-04-08 191.516 70,869 +2,824 0.02% 13,572,575
2013-04-09 2013-04-05 191.319 68,045 +761 0.01% 13,018,311
2013-04-08 2013-04-03 193.982 67,284 +1,014 0.01% 13,051,874
2013-04-05 2013-04-02 195.658 66,270 +1,521 0.01% 12,966,279
2013-04-02 2013-03-27 193.883 64,749 -1,775 0.01% 12,553,745
2013-03-27 2013-03-25 193.587 66,524 -253 0.01% 12,878,206
2013-03-21 2013-03-19 190.037 66,777 +1,267 0.01% 12,690,108
2013-03-19 2013-03-15 191.319 65,510 -253 0.01% 12,533,317
2013-03-18 2013-03-14 195.560 65,763 +507 0.01% 12,860,594
2013-03-15 2013-03-13 197.828 65,256 +253 0.01% 12,909,460
2013-03-14 2013-03-12 199.998 65,003 +1,521 0.01% 13,000,440
2013-03-11 2013-03-07 198.617 63,482 -760 0.01% 12,608,597
2013-02-18 2013-02-14 198.025 64,242 -1,213 0.01% 12,721,534
2013-02-07 2013-02-05 194.080 65,455 -507 0.01% 12,703,536
2013-02-06 2013-02-04 197.039 65,962 +507 0.01% 12,997,086
2013-02-05 2013-02-01 197.138 65,455 -1,014 0.01% 12,903,643
2013-02-01 2013-01-30 196.645 66,469 -1,521 0.01% 13,070,765
2013-01-29 2013-01-25 194.278 67,990 -254 0.01% 13,208,940
2013-01-25 2013-01-23 192.305 68,244 +2,028 0.01% 13,123,685
2013-01-22 2013-01-18 194.771 66,216 +1,521 0.01% 12,896,942
2013-01-16 2013-01-14 192.996 64,695 +1,522 0.01% 12,485,854
2013-01-11 2013-01-09 192.798 63,173 +507 0.01% 12,179,655
2013-01-08 2013-01-04 192.404 62,666 -507 0.01% 12,057,186
2013-01-04 2013-01-02 192.108 63,173 -507 0.01% 12,136,045
2013-01-03 2012-12-31 189.051 63,680 -2,029 0.01% 12,038,763
2012-12-19 2012-12-17 184.514 65,709 -4,816 0.01% 12,124,263
2012-12-18 2012-12-14 185.402 70,525 +1,014 0.02% 13,075,480
2012-12-17 2012-12-13 185.106 69,511 +1,014 0.02% 12,866,918
2012-12-14 2012-12-12 185.994 68,497 +507 0.01% 12,740,015
2012-12-12 2012-12-10 187.966 67,990 -2,535 0.01% 12,779,817
2012-12-11 2012-12-07 189.051 70,525 -1,014 0.02% 13,332,817
2012-12-07 2012-12-05 190.826 71,539 +2,028 0.02% 13,651,505
2012-12-05 2012-12-03 187.966 69,511 -507 0.02% 13,065,714
2012-11-30 2012-11-28 187.670 70,018 -1,014 0.02% 13,140,297
2012-11-28 2012-11-26 188.361 71,032 -507 0.02% 13,379,630
2012-11-27 2012-11-23 187.868 71,539 -507 0.02% 13,439,854
2012-11-26 2012-11-22 186.388 72,046 +3,042 0.02% 13,428,527
2012-11-20 2012-11-16 183.035 69,004 -254 0.02% 12,630,163
2012-11-16 2012-11-14 183.331 69,258 -507 0.02% 12,697,144
2012-11-12 2012-11-08 181.753 69,765 +507 0.02% 12,680,011
2012-11-07 2012-11-05 183.923 69,258 -253 0.02% 12,738,125
2012-11-05 2012-11-01 182.345 69,511 -507 0.02% 12,674,976
2012-11-02 2012-10-31 181.359 70,018 +253 0.02% 12,698,375
2012-10-31 2012-10-29 181.063 69,765 +507 0.02% 12,631,851
2012-10-29 2012-10-25 186.487 69,258 -253 0.02% 12,915,707
2012-10-26 2012-10-24 186.980 69,511 -254 0.02% 12,997,163
2012-10-25 2012-10-22 183.430 69,765 +761 0.02% 12,796,973
2012-10-19 2012-10-17 184.712 69,004 -761 0.02% 12,745,848
2012-10-18 2012-10-16 183.430 69,765 -507 0.02% 12,796,973
2012-10-17 2012-10-15 180.373 70,272 +761 0.02% 12,675,139
2012-10-15 2012-10-11 180.175 69,511 +760 0.02% 12,524,165
2012-10-12 2012-10-10 181.556 68,751 +254 0.01% 12,482,153
2012-10-10 2012-10-08 183.232 68,497 +507 0.01% 12,550,874
2012-10-09 2012-10-05 183.923 67,990 +507 0.01% 12,504,910
2012-09-28 2012-09-26 185.205 67,483 +507 0.01% 12,498,177
2012-09-24 2012-09-20 185.599 66,976 +507 0.01% 12,430,699
2012-09-21 2012-09-19 187.868 66,469 -507 0.01% 12,487,366
2012-09-20 2012-09-18 184.909 66,976 -507 0.01% 12,384,463
2012-09-19 2012-09-17 184.909 67,483 -507 0.01% 12,478,212
2012-09-18 2012-09-14 184.120 67,990 -254 0.01% 12,518,321
2012-09-14 2012-09-12 182.148 68,244 -507 0.01% 12,430,485
2012-09-13 2012-09-11 185.325 68,751 -3,042 0.01% 12,741,272
2012-09-12 2012-09-10 182.434 71,793 +773 0.02% 13,097,474
2012-09-10 2012-09-06 179.244 71,020 +1,003 0.02% 12,729,892
2012-09-07 2012-09-05 178.845 70,017 +3,009 0.02% 12,522,190
2012-09-04 2012-08-31 182.733 67,008 -501 0.01% 12,244,569
2012-08-28 2012-08-24 183.929 67,509 +752 0.01% 12,416,878
2012-08-24 2012-08-22 182.932 66,757 +502 0.01% 12,212,013
2012-08-23 2012-08-21 185.823 66,255 -4,514 0.01% 12,311,726
2012-08-21 2012-08-17 184.527 70,769 -1,004 0.02% 13,058,817
2012-08-20 2012-08-16 181.636 71,773 -501 0.02% 13,036,585
2012-08-17 2012-08-15 182.334 72,274 +1,003 0.02% 13,178,020
2012-08-16 2012-08-14 183.231 71,271 +5,016 0.02% 13,059,084
2012-08-15 2012-08-13 183.630 66,255 -1,004 0.01% 12,166,416
2012-08-14 2012-08-10 187.219 67,259 -501 0.01% 12,592,164
2012-08-13 2012-08-09 191.207 67,760 +752 0.01% 12,956,162
2012-08-09 2012-08-07 190.309 67,008 -251 0.01% 12,752,254
2012-08-08 2012-08-06 189.013 67,259 -250 0.01% 12,712,855
2012-08-07 2012-08-03 184.328 67,509 +250 0.01% 12,443,798
2012-08-03 2012-08-01 186.521 67,259 -501 0.01% 12,545,228
2012-08-02 2012-07-31 185.524 67,760 -251 0.01% 12,571,125
2012-08-01 2012-07-30 185.225 68,011 -501 0.01% 12,597,351
2012-07-31 2012-07-27 180.639 68,512 -502 0.02% 12,375,969
2012-07-27 2012-07-25 177.449 69,014 +1,003 0.02% 12,246,488
2012-07-25 2012-07-23 181.437 68,011 -501 0.01% 12,339,709
2012-07-24 2012-07-20 182.932 68,512 +250 0.02% 12,533,059
2012-07-19 2012-07-17 182.234 68,262 -2,758 0.02% 12,439,690
2012-07-16 2012-07-12 178.247 71,020 +1,254 0.02% 12,659,092
2012-07-13 2012-07-11 183.730 69,766 +1,003 0.02% 12,818,096
2012-07-04 2012-06-29 178.845 68,763 -2,508 0.02% 12,297,919
2012-06-25 2012-06-21 177.250 71,271 -502 0.02% 12,632,781
2012-06-19 2012-06-15 176.153 71,773 -250 0.02% 12,643,055
2012-06-18 2012-06-14 172.365 72,023 -502 0.02% 12,414,252
2012-06-14 2012-06-12 170.172 72,525 -2,758 0.02% 12,341,718
2012-06-13 2012-06-11 168.776 75,283 +1,755 0.02% 12,705,982
2012-06-06 2012-06-04 162.097 73,528 +752 0.02% 11,918,666
2012-06-04 2012-05-31 166.882 72,776 +753 0.02% 12,145,014
2012-06-01 2012-05-30 167.580 72,023 +501 0.02% 12,069,611
2012-05-31 2012-05-29 171.667 71,522 -2,006 0.02% 12,277,987
2012-05-25 2012-05-23 165.287 73,528 +502 0.02% 12,153,228
2012-05-24 2012-05-22 167.480 73,026 -251 0.02% 12,230,414
2012-05-22 2012-05-18 164.988 73,277 +501 0.02% 12,089,826
2012-05-18 2012-05-16 165.586 72,776 +2,257 0.02% 12,050,697
2012-05-17 2012-05-15 171.169 70,519 -501 0.02% 12,070,654
2012-05-16 2012-05-14 170.172 71,020 +1,003 0.02% 12,085,609
2012-05-14 2012-05-10 173.860 70,017 +3,009 0.02% 12,173,189
2012-05-08 2012-05-04 183.431 67,008 -2,508 0.01% 12,291,329
2012-05-07 2012-05-03 184.328 69,516 -1,253 0.02% 12,813,744
2012-05-04 2012-05-02 183.830 70,769 -1,505 0.02% 13,009,432
2012-05-03 2012-04-30 182.733 72,274 -3,511 0.02% 13,206,840
2012-04-30 2012-04-26 179.144 75,785 +1,254 0.02% 13,576,434
2012-04-24 2012-04-20 177.848 74,531 -1,003 0.02% 13,255,196
2012-04-23 2012-04-19 177.051 75,534 -1,505 0.02% 13,373,338
2012-04-13 2012-04-11 172.564 77,039 -1,003 0.02% 13,294,196
2012-04-12 2012-04-10 183.059 78,042 +3,009 0.02% 14,286,275
2012-04-11 2012-04-05 181.728 75,033 +1,973 0.02% 13,635,585
2012-04-10 2012-04-03 181.728 73,060 -1,710 0.02% 13,277,036
2012-04-05 2012-04-02 178.554 74,770 +733 0.02% 13,350,483
2012-04-03 2012-03-30 178.247 74,037 +1,953 0.02% 13,196,863
2012-04-02 2012-03-29 181.830 72,084 -2,441 0.02% 13,107,050
2012-03-30 2012-03-28 180.499 74,525 -245 0.02% 13,451,707
2012-03-28 2012-03-26 178.349 74,770 -1,953 0.02% 13,335,173
2012-03-27 2012-03-23 175.585 76,723 +244 0.02% 13,471,402
2012-03-23 2012-03-21 175.790 76,479 +244 0.02% 13,444,220
2012-03-22 2012-03-20 177.530 76,235 +489 0.02% 13,534,014
2012-03-21 2012-03-19 179.987 75,746 +3,662 0.02% 13,633,322
2012-03-19 2012-03-15 182.956 72,084 -488 0.02% 13,188,231
2012-03-16 2012-03-14 184.390 72,572 -5,128 0.02% 13,381,534
2012-03-15 2012-03-13 183.161 77,700 -1,465 0.02% 14,231,624
2012-03-14 2012-03-12 178.247 79,165 -488 0.02% 14,110,912
2012-03-13 2012-03-09 177.633 79,653 +1,221 0.02% 14,148,967
2012-03-12 2012-03-08 178.861 78,432 -489 0.02% 14,028,438
2012-03-09 2012-03-07 175.892 78,921 +244 0.02% 13,881,578
2012-03-08 2012-03-06 176.097 78,677 +977 0.02% 13,854,771
2012-03-01 2012-02-28 180.704 77,700 -244 0.02% 14,040,703
2012-02-29 2012-02-27 175.278 77,944 -244 0.02% 13,661,852
2012-02-28 2012-02-24 177.121 78,188 -244 0.02% 13,848,710
2012-02-24 2012-02-22 177.223 78,432 +244 0.02% 13,899,957
2012-02-23 2012-02-21 179.168 78,188 +488 0.02% 14,008,811
2012-02-22 2012-02-20 179.885 77,700 -2,197 0.02% 13,977,062
2012-02-21 2012-02-17 181.933 79,897 +976 0.02% 14,535,869
2012-02-17 2012-02-15 179.885 78,921 +733 0.02% 14,196,702
2012-02-15 2012-02-13 175.687 78,188 +977 0.02% 13,736,639
2012-02-14 2012-02-10 175.278 77,211 -489 0.02% 13,533,373
2012-02-13 2012-02-09 176.302 77,700 -244 0.02% 13,698,634
2012-02-10 2012-02-08 174.356 77,944 -488 0.02% 13,590,031
2012-02-09 2012-02-07 172.616 78,432 -2,442 0.02% 13,538,607
2012-02-08 2012-02-06 172.104 80,874 +488 0.02% 13,918,734
2012-02-07 2012-02-03 172.513 80,386 -244 0.02% 13,867,668
2012-02-06 2012-02-02 174.459 80,630 +1,465 0.02% 14,066,607
2012-02-03 2012-02-01 170.568 79,165 +488 0.02% 13,503,033
2012-02-02 2012-01-31 176.609 78,677 +245 0.02% 13,895,046
2012-02-01 2012-01-30 168.111 78,432 -489 0.02% 13,185,286
2012-01-31 2012-01-27 168.009 78,921 -488 0.02% 13,259,412
2012-01-30 2012-01-26 168.111 79,409 -733 0.02% 13,349,530
2012-01-27 2012-01-20 161.968 80,142 -2,686 0.02% 12,980,451
2012-01-20 2012-01-18 155.723 82,828 +2,198 0.02% 12,898,212
2012-01-19 2012-01-17 161.661 80,630 -1,953 0.02% 13,034,726
2012-01-18 2012-01-16 160.125 82,583 +244 0.02% 13,223,625
2012-01-17 2012-01-13 159.818 82,339 +244 0.02% 13,159,264
2012-01-16 2012-01-12 159.511 82,095 -488 0.02% 13,095,053
2012-01-13 2012-01-11 159.613 82,583 +2,197 0.02% 13,181,350
2012-01-12 2012-01-10 157.975 80,386 -1,221 0.02% 12,698,998
2012-01-11 2012-01-09 158.897 81,607 -1,953 0.02% 12,967,082
2012-01-10 2012-01-06 154.494 83,560 +3,663 0.02% 12,909,540
2012-01-09 2012-01-05 163.606 79,897 -1,710 0.02% 13,071,648
2012-01-06 2012-01-04 164.528 81,607 +5,128 0.02% 13,426,611
2012-01-05 2012-01-03 219.765 76,479 +244 0.02% 16,807,390
2012-01-04 2011-12-30 220.470 76,235 +9,857 0.02% 16,807,552
2011-12-29 2011-12-23 220.235 66,378 -4,678 0.02% 14,618,766
2011-12-23 2011-12-21 217.531 71,056 +4,465 0.02% 15,456,860
2011-12-22 2011-12-20 220.823 66,591 -213 0.02% 14,704,826
2011-12-12 2011-12-08 214.944 66,804 +426 0.02% 14,359,107
2011-12-07 2011-12-05 223.175 66,378 -213 0.02% 14,813,891
2011-11-15 2011-11-11 227.878 66,591 -213 0.02% 15,174,629
2011-11-14 2011-11-10 222.587 66,804 +213 0.02% 14,869,688
2011-11-11 2011-11-09 230.583 66,591 -213 0.02% 15,354,720
2011-11-10 2011-11-08 224.115 66,804 +213 0.02% 14,971,804
2011-11-08 2011-11-04 222.822 66,591 -213 0.02% 14,837,937
2011-11-07 2011-11-03 215.414 66,804 +426 0.02% 14,390,527
2011-11-04 2011-11-02 217.413 66,378 -1,063 0.02% 14,431,446
2011-11-03 2011-11-01 212.827 67,441 -213 0.02% 14,353,286
2011-11-02 2011-10-31 212.945 67,654 +850 0.02% 14,406,574
2011-10-31 2011-10-27 220.941 66,804 -425 0.02% 14,759,717
2011-10-27 2011-10-25 217.296 67,229 -850 0.02% 14,608,560
2011-10-26 2011-10-24 215.884 68,079 -426 0.02% 14,697,201
2011-10-21 2011-10-19 211.416 68,505 +213 0.02% 14,483,073
2011-10-20 2011-10-18 210.123 68,292 -213 0.02% 14,349,711
2011-10-19 2011-10-17 220.470 68,505 -1,275 0.02% 15,103,316
2011-10-18 2011-10-14 213.062 69,780 +212 0.02% 14,867,500
2011-10-17 2011-10-13 216.472 69,568 -637 0.02% 15,059,553
2011-10-14 2011-10-12 216.120 70,205 -213 0.02% 15,172,681
2011-10-11 2011-10-07 207.418 70,418 -1,276 0.02% 14,605,991
2011-10-07 2011-10-04 186.841 71,694 -212 0.02% 13,395,394
2011-10-06 2011-10-03 193.426 71,906 -1,276 0.02% 13,908,484
2011-10-03 2011-09-28 194.014 73,182 +425 0.02% 14,198,321
2011-09-30 2011-09-27 198.012 72,757 -425 0.02% 14,406,738
2011-09-28 2011-09-26 191.897 73,182 +425 0.02% 14,043,430
2011-09-20 2011-09-16 226.702 72,757 -425 0.02% 16,494,175
2011-09-19 2011-09-15 222.704 73,182 +850 0.02% 16,297,952
2011-09-16 2011-09-14 226.820 72,332 -212 0.02% 16,406,331
2011-09-15 2011-09-12 249.810 72,544 +4,890 0.02% 18,122,240
2011-09-14 2011-09-09 257.900 67,654 +2,755 0.02% 17,447,990
2011-09-12 2011-09-08 256.184 64,899 +204 0.02% 16,626,104
2011-09-09 2011-09-07 255.204 64,695 -408 0.02% 16,510,402
2011-09-08 2011-09-06 250.791 65,103 +612 0.02% 16,327,242
2011-09-07 2011-09-05 251.036 64,491 -408 0.02% 16,189,568
2011-09-06 2011-09-02 254.468 64,899 -2,039 0.02% 16,514,733
2011-09-02 2011-08-31 254.713 66,938 +1,019 0.02% 17,050,003
2011-08-30 2011-08-26 249.565 65,919 -407 0.02% 16,451,086
2011-08-29 2011-08-25 251.772 66,326 -1,020 0.02% 16,698,999
2011-08-26 2011-08-24 247.604 67,346 +408 0.02% 16,675,135
2011-08-25 2011-08-23 249.075 66,938 -1,224 0.02% 16,672,573
2011-08-24 2011-08-22 243.436 68,162 -408 0.02% 16,593,109
2011-08-23 2011-08-19 240.617 68,570 +2,244 0.02% 16,499,115
2011-08-22 2011-08-18 243.069 66,326 +1,835 0.02% 16,121,770
2011-08-18 2011-08-16 240.740 64,491 +4,079 0.02% 15,525,543
2011-08-17 2011-08-15 242.088 60,412 -1,427 0.02% 14,625,021
2011-08-16 2011-08-12 235.346 61,839 -1,428 0.02% 14,553,581
2011-08-15 2011-08-11 232.772 63,267 +1,224 0.02% 14,726,800
2011-08-11 2011-08-09 231.914 62,043 +2,243 0.02% 14,388,652
2011-08-10 2011-08-08 248.094 59,800 -2,447 0.02% 14,836,036
2011-08-09 2011-08-05 252.262 62,247 +204 0.02% 15,702,543
2011-08-08 2011-08-04 259.371 62,043 -204 0.02% 16,092,171
2011-08-05 2011-08-03 262.068 62,247 +4,895 0.02% 16,312,943
2011-08-04 2011-08-02 264.765 57,352 +611 0.02% 15,184,780
2011-08-03 2011-08-01 268.687 56,741 +408 0.02% 15,245,572
2011-08-02 2011-07-29 269.177 56,333 +408 0.02% 15,163,568
2011-08-01 2011-07-28 270.648 55,925 +204 0.02% 15,136,005
2011-07-29 2011-07-27 270.158 55,721 +1,020 0.02% 15,053,472
2011-07-27 2011-07-25 269.423 54,701 +204 0.01% 14,737,681
2011-07-26 2011-07-22 271.629 54,497 +408 0.01% 14,802,959
2011-07-25 2011-07-21 268.932 54,089 +408 0.01% 14,546,274
2011-07-22 2011-07-20 268.442 53,681 -2,244 0.01% 14,410,230
2011-07-21 2011-07-19 266.726 55,925 +816 0.02% 14,916,642
2011-07-15 2011-07-13 269.668 55,109 +3,467 0.01% 14,861,115
2011-07-14 2011-07-12 271.384 51,642 +204 0.01% 14,014,799
2011-07-13 2011-07-11 276.777 51,438 -612 0.01% 14,236,860
2011-07-12 2011-07-08 277.267 52,050 -408 0.01% 14,431,768
2011-07-11 2011-07-07 275.551 52,458 +408 0.01% 14,454,871
2011-07-07 2011-07-05 279.964 52,050 +2,856 0.01% 14,572,130
2011-07-04 2011-06-29 277.267 49,194 -2,244 0.01% 13,639,892
2011-06-28 2011-06-24 269.668 51,438 -204 0.01% 13,871,165
2011-06-27 2011-06-23 266.236 51,642 +204 0.01% 13,748,935
2011-06-24 2011-06-22 265.500 51,438 +408 0.01% 13,656,793
2011-06-23 2011-06-21 269.668 51,030 +1,224 0.01% 13,761,141
2011-06-22 2011-06-20 268.932 49,806 +612 0.01% 13,394,438
2011-06-21 2011-06-17 274.080 49,194 -408 0.01% 13,483,112
2011-06-16 2011-06-14 280.700 49,602 +204 0.01% 13,923,258
2011-06-15 2011-06-13 277.267 49,398 +204 0.01% 13,696,455
2011-06-14 2011-06-10 278.983 49,194 -1,224 0.01% 13,724,312
2011-06-13 2011-06-09 281.925 50,418 +204 0.01% 14,214,109
2011-06-10 2011-06-08 282.906 50,214 +408 0.01% 14,205,837
2011-06-08 2011-06-03 287.073 49,806 +408 0.01% 14,297,982
2011-06-07 2011-06-02 293.693 49,398 -3,060 0.01% 14,507,827
2011-06-03 2011-06-01 292.957 52,458 -407 0.01% 15,367,946
2011-06-02 2011-05-31 293.938 52,865 -204 0.01% 15,539,019
2011-06-01 2011-05-30 285.848 53,069 -204 0.01% 15,169,653
2011-05-27 2011-05-25 283.887 53,273 +408 0.01% 15,123,486
2011-05-24 2011-05-20 286.338 52,865 -204 0.01% 15,137,260
2011-05-23 2011-05-19 288.544 53,069 -204 0.01% 15,312,763
2011-05-17 2011-05-13 288.790 53,273 +408 0.01% 15,384,686
2011-05-13 2011-05-11 301.667 52,865 -1,224 0.01% 15,947,643
2011-05-12 2011-05-09 300.165 54,089 +922 0.01% 16,235,638
2011-05-11 2011-05-06 296.160 53,167 +400 0.01% 15,745,923
2011-05-03 2011-04-28 295.909 52,767 +399 0.01% 15,614,249
2011-04-29 2011-04-27 296.410 52,368 -200 0.01% 15,522,402
2011-04-27 2011-04-21 296.160 52,568 +999 0.01% 15,568,524
2011-04-26 2011-04-20 295.409 51,569 +200 0.01% 15,233,930
2011-04-20 2011-04-18 298.914 51,369 -599 0.01% 15,354,889
2011-04-19 2011-04-15 301.918 51,968 +2,396 0.01% 15,690,058
2011-04-18 2011-04-14 301.167 49,572 -599 0.01% 14,929,432
2011-04-14 2011-04-12 297.912 50,171 -1,598 0.01% 14,946,550
2011-04-12 2011-04-08 299.915 51,769 -4,394 0.01% 15,526,295
2011-04-11 2011-04-07 293.656 56,163 +400 0.02% 16,492,616
2011-04-08 2011-04-06 291.403 55,763 -400 0.02% 16,249,513
2011-04-07 2011-04-04 291.403 56,163 -5,792 0.02% 16,366,074
2011-04-06 2011-04-01 284.143 61,955 -2,796 0.02% 17,604,085
2011-04-04 2011-03-31 285.395 64,751 -1,597 0.02% 18,479,600
2011-04-01 2011-03-30 284.393 66,348 -1,399 0.02% 18,868,935
2011-03-30 2011-03-28 279.387 67,747 +400 0.02% 18,927,597
2011-03-28 2011-03-24 277.884 67,347 +200 0.02% 18,714,682
2011-03-24 2011-03-22 278.385 67,147 +199 0.02% 18,692,726
2011-03-21 2011-03-17 270.124 66,948 +799 0.02% 18,084,241
2011-03-18 2011-03-16 273.128 66,149 +1,598 0.02% 18,067,134
2011-03-17 2011-03-15 273.629 64,551 +1,997 0.02% 17,662,996
2011-03-15 2011-03-11 279.637 62,554 +799 0.02% 17,492,404
2011-03-14 2011-03-10 282.641 61,755 +6,591 0.02% 17,454,495
2011-03-11 2011-03-09 288.649 55,164 -4,993 0.02% 15,923,051
2011-03-10 2011-03-08 284.644 60,157 +1,598 0.02% 17,123,316
2011-03-09 2011-03-07 279.136 58,559 +8,788 0.02% 16,345,934
2011-03-08 2011-03-04 283.142 49,771 -400 0.01% 14,092,246
2011-03-07 2011-03-03 279.887 50,171 +200 0.01% 14,042,221
2011-03-04 2011-03-02 275.131 49,971 +399 0.01% 13,748,552
2011-03-03 2011-03-01 278.886 49,572 +200 0.01% 13,824,927
2011-03-01 2011-02-25 269.122 49,372 -200 0.01% 13,287,106
2011-02-28 2011-02-24 265.617 49,572 -399 0.01% 13,167,189
2011-02-25 2011-02-23 272.377 49,971 +998 0.01% 13,610,941
2011-02-24 2011-02-22 276.132 48,973 +4,394 0.01% 13,523,013
2011-02-23 2011-02-21 285.896 44,579 +200 0.01% 12,744,936
2011-02-22 2011-02-18 285.896 44,379 +200 0.01% 12,687,757
2011-02-17 2011-02-15 284.894 44,179 +200 0.01% 12,586,337
2011-02-16 2011-02-14 285.896 43,979 +199 0.01% 12,573,399
2011-02-15 2011-02-11 282.140 43,780 -1,598 0.01% 12,352,103
2011-02-14 2011-02-10 281.139 45,378 +2,197 0.01% 12,757,522
2011-02-11 2011-02-09 288.649 43,181 +799 0.01% 12,464,166
2011-02-10 2011-02-08 294.407 42,382 +5,393 0.01% 12,477,570
2011-02-09 2011-02-07 301.417 36,989 +399 0.01% 11,149,113
2011-02-08 2011-02-02 306.674 36,590 +400 0.01% 11,221,211
2011-02-07 2011-01-31 306.925 36,190 +399 0.01% 11,107,601
2011-01-31 2011-01-27 308.176 35,791 -399 0.01% 11,029,939
2011-01-26 2011-01-24 308.927 36,190 +1,198 0.01% 11,180,082
2011-01-25 2011-01-21 311.180 34,992 -200 0.01% 10,888,828
2011-01-24 2011-01-20 313.434 35,192 +799 0.01% 11,030,355
2011-01-19 2011-01-17 317.189 34,393 +400 0.01% 10,909,074
2011-01-18 2011-01-14 316.438 33,993 +199 0.01% 10,756,669
2011-01-14 2011-01-12 322.696 33,794 +999 0.01% 10,905,203
2011-01-13 2011-01-11 324.449 32,795 -599 0.01% 10,640,300
2011-01-12 2011-01-10 323.948 33,394 +200 0.01% 10,817,925
2011-01-11 2011-01-07 324.950 33,194 +2,995 0.01% 10,786,375
2011-01-10 2011-01-06 329.956 30,199 +799 0.01% 9,964,355
2011-01-07 2011-01-05 340.972 29,400 +200 0.01% 10,024,568
2011-01-06 2011-01-04 334.963 29,200 -200 0.01% 9,780,931
2011-01-05 2011-01-03 330.958 29,400 -399 0.01% 9,730,161
2011-01-04 2010-12-31 319.943 29,799 -400 0.01% 9,533,970
2011-01-03 2010-12-29 316.688 30,199 -798 0.01% 9,563,664
2010-12-28 2010-12-22 316.938 30,997 -799 0.01% 9,824,141
2010-12-23 2010-12-21 311.681 31,796 -400 0.01% 9,910,215
2010-12-22 2010-12-20 302.168 32,196 +200 0.01% 9,728,602
2010-12-21 2010-12-17 303.670 31,996 +799 0.01% 9,716,228
2010-12-20 2010-12-16 303.420 31,197 +2,796 0.01% 9,465,786
2010-12-17 2010-12-15 312.933 28,401 +399 0.01% 8,887,608
2010-12-16 2010-12-14 320.193 28,002 -399 0.01% 8,966,043
2010-12-10 2010-12-08 315.937 28,401 -3,595 0.01% 8,972,929
2010-12-08 2010-12-06 317.439 31,996 -2,796 0.01% 10,156,783
2010-12-07 2010-12-03 306.424 34,792 +599 0.01% 10,661,101
2010-11-19 2010-11-17 298.413 34,193 -200 0.01% 10,203,630
2010-11-17 2010-11-15 303.169 34,393 +599 0.01% 10,426,905
2010-11-12 2010-11-10 304.671 33,794 +3,995 0.01% 10,296,068
2010-11-11 2010-11-09 307.175 29,799 +200 0.01% 9,153,506
2010-11-09 2010-11-05 320.193 29,599 +199 0.01% 9,477,391
2010-11-08 2010-11-04 314.435 29,400 +200 0.01% 9,244,389
2010-11-05 2010-11-03 301.667 29,200 -200 0.01% 8,808,686
2010-11-03 2010-11-01 284.393 29,400 -199 0.01% 8,361,167
2010-10-28 2010-10-26 279.387 29,599 -400 0.01% 8,269,561
2010-10-27 2010-10-25 280.889 29,999 +200 0.01% 8,426,377
2010-10-22 2010-10-20 281.139 29,799 +799 0.01% 8,377,659
2010-10-15 2010-10-13 276.382 29,000 -200 0.01% 8,015,088
2010-10-12 2010-10-08 274.880 29,200 +200 0.01% 8,026,504
2010-10-05 2010-09-30 267.620 29,000 -200 0.01% 7,760,987
2010-10-04 2010-09-29 269.373 29,200 -1,997 0.01% 7,865,681
2010-09-29 2010-09-27 271.125 31,197 -200 0.01% 8,458,289
2010-09-28 2010-09-24 269.873 31,397 -399 0.01% 8,473,213
2010-09-27 2010-09-22 266.619 31,796 +1,797 0.01% 8,477,413
2010-09-24 2010-09-21 262.113 29,999 +400 0.01% 7,863,116
2010-09-20 2010-09-16 267.620 29,599 -799 0.01% 7,921,291
2010-09-17 2010-09-15 263.865 30,398 -2,397 0.01% 8,020,969
2010-09-16 2010-09-14 259.359 32,795 -999 0.01% 8,505,672
2010-09-15 2010-09-13 255.879 33,794 -2,197 0.01% 8,647,173
2010-09-14 2010-09-10 251.075 35,991 -1,028 0.01% 9,036,436
2010-09-07 2010-09-03 247.282 37,019 -1,187 0.01% 9,154,140
2010-09-06 2010-09-02 247.409 38,206 -2,570 0.01% 9,452,494
2010-08-31 2010-08-27 236.157 40,776 -198 0.01% 9,629,539
2010-08-27 2010-08-25 234.514 40,974 +198 0.01% 9,608,958
2010-08-18 2010-08-16 235.272 40,776 +395 0.01% 9,593,454
2010-08-16 2010-08-12 239.697 40,381 +396 0.01% 9,679,199
2010-08-13 2010-08-11 241.593 39,985 -198 0.01% 9,660,104
2010-08-12 2010-08-10 242.731 40,183 -1,187 0.01% 9,753,660
2010-08-11 2010-08-09 241.340 41,370 +396 0.01% 9,984,251
2010-08-10 2010-08-06 245.133 40,974 +1,582 0.01% 10,044,081
2010-08-09 2010-08-05 247.788 39,392 -593 0.01% 9,760,861
2010-08-06 2010-08-04 247.914 39,985 -396 0.01% 9,912,854
2010-08-05 2010-08-03 244.501 40,381 -1,977 0.01% 9,873,192
2010-08-04 2010-08-02 239.950 42,358 +1,186 0.01% 10,163,790
2010-08-03 2010-07-30 238.685 41,172 -791 0.01% 9,827,159
2010-07-29 2010-07-27 238.559 41,963 -593 0.01% 10,010,654
2010-07-28 2010-07-26 236.157 42,556 -198 0.01% 10,049,899
2010-07-27 2010-07-23 234.893 42,754 -2,373 0.01% 10,042,607
2010-07-26 2010-07-22 230.721 45,127 -3,955 0.01% 10,411,741
2010-07-22 2010-07-20 228.825 49,082 -3,955 0.01% 11,231,166
2010-07-19 2010-07-15 225.538 53,037 +3,955 0.01% 11,961,835
2010-07-15 2010-07-13 230.089 49,082 -395 0.01% 11,293,217
2010-07-14 2010-07-12 230.089 49,477 -2,967 0.01% 11,384,102
2010-07-13 2010-07-09 227.813 52,444 -988 0.01% 11,947,433
2010-07-09 2010-07-07 224.526 53,432 +3,955 0.01% 11,996,883
2010-07-06 2010-07-02 226.928 49,477 -198 0.01% 11,227,727
2010-06-29 2010-06-25 229.077 49,675 -5,142 0.01% 11,379,419
2010-06-24 2010-06-22 226.170 54,817 -197 0.02% 12,397,943
2010-06-23 2010-06-21 223.894 55,014 -2,967 0.02% 12,317,308
2010-06-21 2010-06-17 217.447 57,981 +396 0.02% 12,607,767
2010-06-18 2010-06-15 216.941 57,585 -2,373 0.02% 12,492,538
2010-06-17 2010-06-14 214.160 59,958 +1,582 0.02% 12,840,578
2010-06-15 2010-06-11 215.171 58,376 -791 0.02% 12,560,818
2010-06-11 2010-06-09 213.654 59,167 -1,187 0.02% 12,641,258
2010-06-10 2010-06-08 212.390 60,354 +1,780 0.02% 12,818,564
2010-06-07 2010-06-03 216.688 58,574 +791 0.02% 12,692,282
2010-06-04 2010-06-02 213.654 57,783 -1,186 0.02% 12,345,561
2010-06-03 2010-06-01 210.999 58,969 +1,186 0.02% 12,442,399
2010-06-02 2010-05-31 217.320 57,783 -395 0.02% 12,557,407
2010-06-01 2010-05-28 213.907 58,178 -1,187 0.02% 12,444,664
2010-05-31 2010-05-27 212.895 59,365 +396 0.02% 12,638,531
2010-05-28 2010-05-26 208.091 58,969 +395 0.02% 12,270,934
2010-05-26 2010-05-24 218.584 58,574 -2,768 0.02% 12,803,358
2010-05-24 2010-05-19 218.079 61,342 -6,328 0.02% 13,377,380
2010-05-20 2010-05-18 219.216 67,670 -1,582 0.02% 14,834,376
2010-05-19 2010-05-17 215.550 69,252 +1,186 0.02% 14,927,282
2010-05-17 2010-05-13 225.032 68,066 -3,164 0.02% 15,317,019
2010-05-14 2010-05-12 220.481 71,230 +198 0.02% 15,704,838
2010-05-13 2010-05-11 216.056 71,032 -593 0.02% 15,346,881
2010-05-12 2010-05-10 214.918 71,625 +593 0.02% 15,393,507
2010-05-10 2010-05-06 204.931 71,032 -791 0.02% 14,556,638
2010-05-07 2010-05-05 222.144 71,823 +1,186 0.02% 15,955,082
2010-05-06 2010-05-04 225.259 70,637 +2,201 0.02% 15,911,595
2010-05-05 2010-05-03 226.816 68,436 +4,046 0.02% 15,522,361
2010-05-04 2010-04-30 228.243 64,390 +771 0.02% 14,696,571
2010-05-03 2010-04-29 229.541 63,619 +2,119 0.02% 14,603,145
2010-04-30 2010-04-28 234.861 61,500 +386 0.02% 14,443,932
2010-04-29 2010-04-27 238.624 61,114 +5,780 0.02% 14,583,245
2010-04-28 2010-04-26 239.791 55,334 -3,854 0.02% 13,268,620
2010-04-27 2010-04-23 234.990 59,188 +3,854 0.02% 13,908,614
2010-04-26 2010-04-22 237.067 55,334 +10,211 0.02% 13,117,841
2010-04-23 2010-04-21 246.928 45,123 +385 0.01% 11,142,137
2010-04-22 2010-04-20 242.776 44,738 +2,120 0.01% 10,861,307
2010-04-21 2010-04-19 238.624 42,618 +2,119 0.01% 10,169,662
2010-04-20 2010-04-16 243.944 40,499 +2,697 0.01% 9,879,475
2010-04-16 2010-04-14 252.508 37,802 -385 0.01% 9,545,295
2010-04-15 2010-04-13 251.599 38,187 +385 0.01% 9,607,825
2010-04-13 2010-04-09 251.729 37,802 -5,009 0.01% 9,515,864
2010-04-12 2010-04-08 248.226 42,811 +385 0.01% 10,626,790
2010-04-09 2010-04-07 250.821 42,426 -1,541 0.01% 10,641,324
2010-04-08 2010-04-01 246.539 43,967 -385 0.01% 10,839,573
2010-04-07 2010-03-31 242.387 44,352 +385 0.01% 10,750,331
2010-04-01 2010-03-30 247.058 43,967 +385 0.01% 10,862,393
2010-03-31 2010-03-29 246.928 43,582 -4,816 0.01% 10,761,621
2010-03-30 2010-03-26 244.852 48,398 -2,312 0.01% 11,850,347
2010-03-29 2010-03-25 240.051 50,710 +385 0.01% 12,172,985
2010-03-26 2010-03-24 241.089 50,325 -193 0.01% 12,132,805
2010-03-25 2010-03-23 240.570 50,518 -6,743 0.01% 12,153,115
2010-03-24 2010-03-22 237.067 57,261 +385 0.02% 13,574,668
2010-03-17 2010-03-15 236.028 56,876 +771 0.02% 13,424,357
2010-03-16 2010-03-12 240.051 56,105 +385 0.02% 13,468,060
2010-03-15 2010-03-11 240.181 55,720 +4,817 0.02% 13,382,870
2010-03-12 2010-03-10 237.586 50,903 +385 0.01% 12,093,819
2010-03-11 2010-03-09 238.364 50,518 -3,853 0.01% 12,041,679
2010-03-10 2010-03-08 238.364 54,371 -1,927 0.02% 12,960,096
2010-03-09 2010-03-05 231.747 56,298 +386 0.02% 13,046,865
2010-03-05 2010-03-03 230.319 55,912 +192 0.02% 12,877,606
2010-03-04 2010-03-02 231.876 55,720 -2,119 0.02% 12,920,145
2010-03-03 2010-03-01 228.632 57,839 -385 0.02% 13,223,865
2010-03-02 2010-02-26 224.869 58,224 -2,698 0.02% 13,092,794
2010-03-01 2010-02-25 221.106 60,922 +2,312 0.02% 13,470,245
2010-02-26 2010-02-24 224.091 58,610 -385 0.02% 13,133,963
2010-02-24 2010-02-22 225.388 58,995 -5,010 0.02% 13,296,789
2010-02-23 2010-02-19 222.534 64,005 +1,927 0.02% 14,243,272
2010-02-22 2010-02-18 227.075 62,078 -192 0.02% 14,096,377
2010-02-17 2010-02-11 226.037 62,270 -2,505 0.02% 14,075,335
2010-02-12 2010-02-10 219.809 64,775 +1,541 0.02% 14,238,117
2010-02-11 2010-02-09 216.046 63,234 -192 0.02% 13,661,445
2010-02-10 2010-02-08 213.321 63,426 +192 0.02% 13,530,096
2010-02-09 2010-02-05 213.580 63,234 +578 0.02% 13,505,548
2010-02-08 2010-02-04 224.221 62,656 +1,927 0.02% 14,048,765
2010-02-03 2010-02-01 228.632 60,729 -193 0.02% 13,884,613
2010-02-01 2010-01-28 224.999 60,922 -2,119 0.02% 13,707,397
2010-01-28 2010-01-26 219.549 63,041 +4,239 0.02% 13,840,609
2010-01-26 2010-01-22 223.961 58,802 +4,046 0.02% 13,169,359
2010-01-25 2010-01-21 227.465 54,756 +1,156 0.02% 12,455,047
2010-01-22 2010-01-20 228.892 53,600 +5,009 0.02% 12,268,603
2010-01-21 2010-01-19 234.731 48,591 +771 0.01% 11,405,810
2010-01-20 2010-01-18 232.266 47,820 +1,926 0.01% 11,106,938
2010-01-19 2010-01-15 235.639 45,894 +1,349 0.01% 10,814,427
2010-01-18 2010-01-14 237.067 44,545 +6,743 0.01% 10,560,130
2010-01-15 2010-01-13 242.646 37,802 +4,624 0.01% 9,172,508
2010-01-12 2010-01-08 256.790 33,178 -770 0.01% 8,519,767
2010-01-08 2010-01-06 255.752 33,948 -1,734 0.01% 8,682,255
2010-01-07 2010-01-05 256.400 35,682 -964 0.01% 9,148,879
2010-01-06 2010-01-04 247.058 36,646 -192 0.01% 9,053,682
2010-01-05 2009-12-31 243.944 36,838 -578 0.01% 8,986,398
2009-12-29 2009-12-24 240.310 37,416 +1,348 0.01% 8,991,457
2009-12-23 2009-12-21 242.516 36,068 -192 0.01% 8,747,080
2009-12-16 2009-12-14 246.409 36,260 -964 0.01% 8,934,793
2009-12-11 2009-12-09 245.760 37,224 -770 0.01% 9,148,181
2009-12-10 2009-12-08 244.982 37,994 -1,542 0.01% 9,307,837
2009-12-09 2009-12-07 243.035 39,536 -385 0.01% 9,608,647
2009-12-08 2009-12-04 242.776 39,921 -4,046 0.01% 9,691,856
2009-12-07 2009-12-03 246.279 43,967 -9,248 0.01% 10,828,163
2009-12-04 2009-12-02 239.402 53,215 -7,321 0.02% 12,739,787
2009-12-01 2009-11-27 228.503 60,536 +8,092 0.02% 13,832,632
2009-11-30 2009-11-26 234.342 52,444 -193 0.02% 12,289,814
2009-11-26 2009-11-24 233.952 52,637 +385 0.02% 12,314,551
2009-11-25 2009-11-23 236.807 52,252 -1,156 0.01% 12,373,641
2009-11-24 2009-11-20 233.823 53,408 +1,349 0.02% 12,487,999
2009-11-23 2009-11-19 236.937 52,059 -1,541 0.01% 12,334,693
2009-11-20 2009-11-18 234.861 53,600 +578 0.02% 12,588,532
2009-11-19 2009-11-17 234.990 53,022 +8,477 0.02% 12,459,663
2009-11-18 2009-11-16 240.700 44,545 -5,395 0.01% 10,721,971
2009-11-17 2009-11-13 231.617 49,940 +578 0.01% 11,566,940
2009-11-16 2009-11-12 229.541 49,362 +1,734 0.01% 11,330,585
2009-11-13 2009-11-11 233.693 47,628 +1,927 0.01% 11,130,324
2009-11-12 2009-11-10 234.082 45,701 +7,707 0.01% 10,697,788
2009-11-10 2009-11-06 241.349 37,994 +385 0.01% 9,169,797
2009-11-09 2009-11-05 239.143 37,609 +1,927 0.01% 8,993,917
2009-11-06 2009-11-04 247.447 35,682 +192 0.01% 8,829,409
2009-11-04 2009-11-02 246.539 35,490 +578 0.01% 8,749,663
2009-11-02 2009-10-29 245.631 34,912 +193 0.01% 8,575,453
2009-10-30 2009-10-28 250.042 34,719 -385 0.01% 8,681,218
2009-10-29 2009-10-27 251.729 35,104 -193 0.01% 8,836,699
2009-10-28 2009-10-23 252.248 35,297 -193 0.01% 8,903,603
2009-10-27 2009-10-22 249.393 35,490 -192 0.01% 8,850,975
2009-10-23 2009-10-21 244.073 35,682 +385 0.01% 8,709,029
2009-10-22 2009-10-20 244.203 35,297 +193 0.01% 8,619,640
2009-10-20 2009-10-16 242.906 35,104 -578 0.01% 8,526,959
2009-10-16 2009-10-14 241.608 35,682 +963 0.01% 8,621,059
2009-10-13 2009-10-09 243.295 34,719 -2,312 0.01% 8,446,956
2009-10-12 2009-10-08 240.051 37,031 -3,083 0.01% 8,889,328
2009-10-09 2009-10-07 234.990 40,114 -4,238 0.01% 9,426,406
2009-10-08 2009-10-06 227.075 44,352 +4,816 0.01% 10,071,241
2009-10-05 2009-09-30 236.418 39,536 +1,349 0.01% 9,347,013
2009-10-02 2009-09-29 231.098 38,187 -1,927 0.01% 8,824,929
2009-09-30 2009-09-28 229.411 40,114 +1,542 0.01% 9,202,588
2009-09-28 2009-09-24 233.563 38,572 +770 0.01% 9,008,996
2009-09-25 2009-09-23 237.196 37,802 -385 0.01% 8,966,495
2009-09-24 2009-09-22 240.051 38,187 -193 0.01% 9,166,826
2009-09-23 2009-09-21 235.899 38,380 -385 0.01% 9,053,794
2009-09-22 2009-09-18 234.342 38,765 -578 0.01% 9,084,254
2009-09-21 2009-09-17 231.487 39,343 -2,312 0.01% 9,107,393
2009-09-18 2009-09-16 224.350 41,655 -3,853 0.01% 9,345,313
2009-09-17 2009-09-15 219.549 45,508 +3,853 0.01% 9,991,250
2009-09-16 2009-09-14 227.086 41,655 -3,853 0.01% 9,459,270
2009-09-15 2009-09-11 226.955 45,508 +314 0.01% 10,328,287
2009-09-14 2009-09-10 225.649 45,194 +191 0.01% 10,197,973
2009-09-11 2009-09-09 225.518 45,003 -1,148 0.01% 10,148,994
2009-09-10 2009-09-08 225.779 46,151 -191 0.01% 10,419,949
2009-09-08 2009-09-04 212.714 46,342 -4,592 0.01% 9,857,571
2009-09-04 2009-09-02 204.743 50,934 +765 0.01% 10,428,396
2009-09-03 2009-09-01 208.271 50,169 +4,401 0.01% 10,448,753
2009-09-02 2009-08-31 211.276 45,768 +574 0.01% 9,669,693
2009-09-01 2009-08-28 221.860 45,194 -383 0.01% 10,026,727
2009-08-28 2009-08-26 218.593 45,577 -5,740 0.01% 9,962,823
2009-08-27 2009-08-25 218.724 51,317 +6,123 0.01% 11,224,253
2009-08-25 2009-08-21 223.950 45,194 -383 0.01% 10,121,207
2009-08-24 2009-08-20 221.860 45,577 -383 0.01% 10,111,699
2009-08-21 2009-08-19 217.287 45,960 -191 0.01% 9,986,493
2009-08-20 2009-08-18 217.679 46,151 -191 0.01% 10,046,085
2009-08-17 2009-08-13 217.417 46,342 +382 0.01% 10,075,551
2009-08-14 2009-08-12 219.116 45,960 +574 0.01% 10,070,564
2009-08-13 2009-08-11 225.649 45,386 -765 0.01% 10,241,297
2009-08-12 2009-08-10 221.206 46,151 -957 0.01% 10,208,896
2009-08-11 2009-08-07 217.287 47,108 +1,531 0.01% 10,235,938
2009-08-05 2009-08-03 229.830 45,577 -383 0.01% 10,474,958
2009-08-04 2009-07-31 227.478 45,960 +5,932 0.01% 10,454,891
2009-08-03 2009-07-30 229.699 40,028 -957 0.01% 9,194,402
2009-07-31 2009-07-29 225.126 40,985 -574 0.01% 9,226,796
2009-07-30 2009-07-28 225.910 41,559 -191 0.01% 9,388,599
2009-07-29 2009-07-27 226.955 41,750 -4,401 0.01% 9,475,388
2009-07-28 2009-07-24 217.417 46,151 +4,592 0.01% 10,034,024
2009-07-27 2009-07-23 224.212 41,559 -4,209 0.01% 9,318,008
2009-07-24 2009-07-22 214.412 45,768 +3,444 0.01% 9,813,213
2009-07-23 2009-07-21 224.865 42,324 -3,827 0.01% 9,517,180
2009-07-22 2009-07-20 225.649 46,151 -3,827 0.01% 10,413,918
2009-07-21 2009-07-17 211.668 49,978 -765 0.01% 10,578,756
2009-07-17 2009-07-15 206.050 50,743 -1,148 0.01% 10,455,590
2009-07-16 2009-07-14 198.472 51,891 -1,339 0.01% 10,298,893
2009-07-14 2009-07-10 190.240 53,230 +4,974 0.02% 10,126,481
2009-07-10 2009-07-08 193.376 48,256 -956 0.01% 9,331,549
2009-07-09 2009-07-07 189.848 49,212 +1,148 0.01% 9,342,806
2009-07-08 2009-07-06 191.024 48,064 -383 0.01% 9,181,381
2009-07-07 2009-07-03 193.115 48,447 +383 0.01% 9,355,824
2009-07-06 2009-07-02 190.893 48,064 +1,913 0.01% 9,175,101
2009-07-03 2009-06-30 204.351 46,151 -3,444 0.01% 9,431,018
2009-06-30 2009-06-26 200.562 49,595 -957 0.01% 9,946,883
2009-06-29 2009-06-25 195.205 50,552 -2,104 0.01% 9,868,012
2009-06-24 2009-06-22 189.325 52,656 -383 0.02% 9,969,123
2009-06-23 2009-06-19 186.843 53,039 +191 0.02% 9,909,964
2009-06-19 2009-06-17 190.763 52,848 +383 0.02% 10,081,430
2009-06-18 2009-06-16 190.109 52,465 +3,444 0.02% 9,974,092
2009-06-17 2009-06-15 194.813 49,021 -383 0.01% 9,549,937
2009-06-11 2009-06-09 194.683 49,404 +383 0.01% 9,618,096
2009-06-10 2009-06-08 196.642 49,021 +1,148 0.01% 9,639,608
2009-06-09 2009-06-05 205.005 47,873 -1,148 0.01% 9,814,186
2009-06-08 2009-06-04 198.472 49,021 +1,148 0.01% 9,729,279
2009-06-04 2009-06-02 201.216 47,873 -765 0.01% 9,632,790
2009-06-03 2009-06-01 205.135 48,638 +1,148 0.01% 9,977,370
2009-06-02 2009-05-29 202.522 47,490 -766 0.01% 9,617,774
2009-06-01 2009-05-27 195.336 48,256 -6,505 0.01% 9,426,126
2009-05-29 2009-05-26 183.315 54,761 -383 0.02% 10,038,522
2009-05-27 2009-05-25 179.003 55,144 -382 0.02% 9,870,964
2009-05-26 2009-05-22 173.124 55,526 +382 0.02% 9,612,868
2009-05-22 2009-05-20 182.923 55,144 +383 0.02% 10,087,116
2009-05-21 2009-05-19 184.622 54,761 -1,339 0.02% 10,110,072
2009-05-20 2009-05-18 182.401 56,100 -383 0.02% 10,232,671
2009-05-19 2009-05-15 177.435 56,483 -383 0.02% 10,022,089
2009-05-15 2009-05-13 179.134 56,866 -2,870 0.02% 10,186,638
2009-05-12 2009-05-08 170.641 59,736 +3,827 0.02% 10,193,423
2009-05-11 2009-05-07 174.953 55,909 -765 0.02% 9,781,445
2009-05-08 2009-05-06 181.128 56,674 -1,914 0.02% 10,265,248
2009-05-07 2009-05-05 178.323 58,588 +1,279 0.02% 10,447,583
2009-05-06 2009-05-04 175.651 57,309 -4,492 0.02% 10,066,407
2009-05-05 2009-04-30 162.561 61,801 -12,540 0.02% 10,046,435
2009-05-04 2009-04-29 152.276 74,341 -2,807 0.02% 11,320,332
2009-04-30 2009-04-28 147.066 77,148 -9,732 0.02% 11,345,872
2009-04-29 2009-04-27 150.406 86,880 +3,369 0.03% 13,067,247
2009-04-28 2009-04-24 157.218 83,511 -375 0.02% 13,129,435
2009-04-27 2009-04-23 156.283 83,886 -3,743 0.02% 13,109,956
2009-04-24 2009-04-22 150.272 87,629 -1,123 0.03% 13,168,196
2009-04-23 2009-04-21 149.738 88,752 -187 0.03% 13,289,531
2009-04-22 2009-04-20 148.669 88,939 +5,053 0.03% 13,222,492
2009-04-21 2009-04-17 148.268 83,886 -1,123 0.02% 12,437,651
2009-04-20 2009-04-16 146.666 85,009 +9,546 0.03% 12,467,895
2009-04-17 2009-04-15 151.341 75,463 +6,737 0.02% 11,420,625
2009-04-16 2009-04-14 156.149 68,726 +1,498 0.02% 10,731,526
2009-04-14 2009-04-08 154.680 67,228 +374 0.02% 10,398,834
2009-04-09 2009-04-07 156.951 66,854 -749 0.02% 10,492,794
2009-04-07 2009-04-03 149.204 67,603 -374 0.02% 10,086,606
2009-04-02 2009-03-31 138.117 67,977 -374 0.02% 9,388,764
2009-03-30 2009-03-26 145.597 68,351 -188 0.02% 9,951,700
2009-03-27 2009-03-25 141.456 68,539 -748 0.02% 9,695,264
2009-03-26 2009-03-24 144.662 69,287 -187 0.02% 10,023,193
2009-03-25 2009-03-23 139.185 69,474 -5,428 0.02% 9,669,765
2009-03-23 2009-03-19 133.842 74,902 -187 0.02% 10,025,061
2009-03-20 2009-03-18 134.644 75,089 +748 0.02% 10,110,270
2009-03-19 2009-03-17 135.846 74,341 -8,235 0.02% 10,098,927
2009-03-18 2009-03-16 134.377 82,576 -3,181 0.02% 11,096,288
2009-03-17 2009-03-13 125.828 85,757 +1,123 0.03% 10,790,619
2009-03-16 2009-03-12 122.221 84,634 -1,123 0.02% 10,344,080
2009-03-12 2009-03-10 114.608 85,757 +561 0.03% 9,828,399
2009-03-11 2009-03-09 116.478 85,196 +749 0.03% 9,923,425
2009-03-09 2009-03-05 123.691 84,447 +1,310 0.02% 10,445,305
2009-03-06 2009-03-04 126.629 83,137 -1,497 0.02% 10,527,581
2009-03-05 2009-03-03 126.763 84,634 -749 0.02% 10,728,450
2009-02-27 2009-02-25 127.431 85,383 -561 0.03% 10,880,421
2009-02-26 2009-02-24 125.160 85,944 +187 0.03% 10,756,749
2009-02-24 2009-02-20 125.160 85,757 +3,369 0.03% 10,733,344
2009-02-19 2009-02-17 124.893 82,388 +374 0.02% 10,289,670
2009-02-18 2009-02-16 126.896 82,014 +749 0.02% 10,407,286
2009-02-16 2009-02-12 126.095 81,265 -749 0.02% 10,247,111
2009-02-13 2009-02-11 125.561 82,014 -936 0.02% 10,297,736
2009-02-12 2009-02-10 128.099 82,950 +1,497 0.02% 10,625,782
2009-02-11 2009-02-09 128.099 81,453 +749 0.02% 10,434,018
2009-02-10 2009-02-06 127.297 80,704 +3,743 0.02% 10,273,392
2009-02-09 2009-02-05 122.355 76,961 +749 0.02% 9,416,556
2009-02-06 2009-02-04 124.225 76,212 -187 0.02% 9,467,432
2009-02-05 2009-02-03 122.756 76,399 +1,123 0.02% 9,378,407
2009-02-04 2009-02-02 128.232 75,276 +374 0.02% 9,652,808
2009-02-03 2009-01-30 136.247 74,902 -374 0.02% 10,205,152
2009-02-02 2009-01-29 128.767 75,276 +1,497 0.02% 9,693,028
2009-01-29 2009-01-22 124.492 73,779 -562 0.02% 9,184,903
2009-01-23 2009-01-21 123.424 74,341 +1,498 0.02% 9,175,427
2009-01-22 2009-01-20 126.896 72,843 +374 0.02% 9,243,519
2009-01-20 2009-01-16 129.568 72,469 +5,053 0.02% 9,389,661
2009-01-19 2009-01-15 131.572 67,416 +1,498 0.02% 8,870,030
2009-01-15 2009-01-13 139.720 65,918 +374 0.02% 9,210,042
2009-01-13 2009-01-09 143.059 65,544 +749 0.02% 9,376,663
2009-01-12 2009-01-08 144.929 64,795 +4,866 0.02% 9,390,682
2009-01-08 2009-01-06 152.676 59,929 -749 0.02% 9,149,748
2009-01-06 2009-01-02 148.936 60,678 -374 0.02% 9,037,161
2008-12-30 2008-12-24 140.254 61,052 -749 0.02% 8,562,786
2008-12-29 2008-12-22 145.330 61,801 -2,059 0.02% 8,981,529
2008-12-23 2008-12-19 148.936 63,860 +1,872 0.02% 9,511,077
2008-12-19 2008-12-17 153.612 61,988 -4,492 0.02% 9,522,070
2008-12-17 2008-12-15 146.933 66,480 -4,304 0.02% 9,768,089
2008-12-16 2008-12-12 144.395 70,784 -375 0.02% 10,220,842
2008-12-15 2008-12-11 150.139 71,159 +2,620 0.02% 10,683,709
2008-12-12 2008-12-10 149.604 68,539 +749 0.02% 10,253,725
2008-12-11 2008-12-09 145.330 67,790 +749 0.02% 9,851,910
2008-12-10 2008-12-08 149.070 67,041 -5,615 0.02% 9,993,798
2008-12-09 2008-12-05 134.243 72,656 -562 0.02% 9,753,566
2008-12-08 2008-12-04 130.236 73,218 -187 0.02% 9,535,608
2008-12-05 2008-12-03 130.904 73,405 +187 0.02% 9,608,987
2008-12-04 2008-12-02 131.171 73,218 +1,498 0.02% 9,604,068
2008-12-03 2008-12-01 140.655 71,720 +2,059 0.02% 10,087,755
2008-12-02 2008-11-28 138.918 69,661 +1,871 0.02% 9,677,183
2008-12-01 2008-11-27 126.095 67,790 +2,620 0.02% 8,547,981
2008-11-28 2008-11-26 124.225 65,170 +375 0.02% 8,095,740
2008-11-26 2008-11-24 114.340 64,795 +935 0.02% 7,408,685
2008-11-25 2008-11-21 117.546 63,860 -935 0.02% 7,506,500
2008-11-24 2008-11-20 114.875 64,795 +1,310 0.02% 7,443,305
2008-11-21 2008-11-19 119.951 63,485 -3,182 0.02% 7,615,060
2008-11-20 2008-11-18 118.348 66,667 +2,807 0.02% 7,889,882
2008-11-19 2008-11-17 124.492 63,860 +375 0.02% 7,950,066
2008-11-18 2008-11-14 125.561 63,485 -3,931 0.02% 7,971,221
2008-11-17 2008-11-13 122.088 67,416 +4,118 0.02% 8,230,668
2008-11-13 2008-11-11 132.507 63,298 +374 0.02% 8,387,404
2008-11-12 2008-11-10 137.582 62,924 +936 0.02% 8,657,240
2008-11-07 2008-11-05 153.612 61,988 -374 0.02% 9,522,070
2008-11-04 2008-10-31 142.925 62,362 +187 0.02% 8,913,119
2008-11-03 2008-10-30 148.803 62,175 -1,123 0.02% 9,251,814
2008-10-31 2008-10-29 130.503 63,298 -187 0.02% 8,260,578
2008-10-29 2008-10-27 109.932 63,485 +374 0.02% 6,979,059
2008-10-28 2008-10-24 126.896 63,111 -1,684 0.02% 8,008,562
2008-10-23 2008-10-21 140.788 64,795 +187 0.02% 9,122,377
2008-10-22 2008-10-20 147.467 64,608 +374 0.02% 9,527,551
2008-10-16 2008-10-14 162.427 64,234 -374 0.02% 10,433,366
2008-10-15 2008-10-13 150.940 64,608 -2,246 0.02% 9,751,931
2008-10-14 2008-10-10 136.380 66,854 +187 0.02% 9,117,568
2008-10-13 2008-10-09 148.268 66,667 -4,492 0.02% 9,884,616
2008-10-10 2008-10-08 146.398 71,159 +1,685 0.02% 10,417,567
2008-10-09 2008-10-06 157.084 69,474 +561 0.02% 10,913,286
2008-10-08 2008-10-03 168.572 68,913 +1,497 0.02% 11,616,797
2008-10-06 2008-10-02 176.186 67,416 +562 0.02% 11,877,736
2008-10-03 2008-09-30 180.059 66,854 -1,685 0.02% 12,037,691
2008-09-30 2008-09-26 184.334 68,539 +1,498 0.02% 12,634,054
2008-09-26 2008-09-24 187.005 67,041 +374 0.02% 12,537,023
2008-09-25 2008-09-23 186.337 66,667 +562 0.02% 12,422,557
2008-09-24 2008-09-22 192.482 66,105 -188 0.02% 12,724,015
2008-09-23 2008-09-19 191.013 66,293 +1,685 0.02% 12,662,796
2008-09-22 2008-09-18 189.143 64,608 -2,433 0.02% 12,220,119
2008-09-19 2008-09-17 195.020 67,041 +561 0.02% 13,074,324
2008-09-18 2008-09-16 206.641 66,480 -2,807 0.02% 13,737,485
2008-09-17 2008-09-12 213.481 69,287 +2,994 0.02% 14,791,452
2008-09-16 2008-09-11 212.130 66,293 +941 0.02% 14,062,718
2008-09-11 2008-09-09 220.102 65,352 -1,481 0.02% 14,384,074
2008-09-09 2008-09-05 208.211 66,833 +370 0.02% 13,915,395
2008-09-05 2008-09-03 213.211 66,463 -185 0.02% 14,170,621
2008-09-04 2008-09-02 216.183 66,648 -555 0.02% 14,408,178
2008-09-03 2008-09-01 209.427 67,203 +370 0.02% 14,074,154
2008-09-02 2008-08-29 212.130 66,833 -1,665 0.02% 14,177,268
2008-09-01 2008-08-28 209.427 68,498 +740 0.02% 14,345,363
2008-08-29 2008-08-27 210.779 67,758 +740 0.02% 14,281,938
2008-08-26 2008-08-21 205.374 67,018 +185 0.02% 13,763,757
2008-08-25 2008-08-20 211.319 66,833 +370 0.02% 14,123,088
2008-08-19 2008-08-15 223.344 66,463 -1,110 0.02% 14,844,130
2008-08-15 2008-08-13 219.696 67,573 -185 0.02% 14,845,530
2008-08-14 2008-08-12 220.777 67,758 -740 0.02% 14,959,414
2008-08-13 2008-08-11 214.832 68,498 -370 0.02% 14,715,566
2008-08-11 2008-08-07 213.481 68,868 +185 0.02% 14,702,003
2008-08-08 2008-08-05 213.481 68,683 +185 0.02% 14,662,509
2008-08-07 2008-08-04 221.858 68,498 +555 0.02% 15,196,830
2008-07-31 2008-07-29 224.290 67,943 -370 0.02% 15,238,940
2008-07-30 2008-07-28 228.208 68,313 +370 0.02% 15,589,600
2008-07-29 2008-07-25 229.154 67,943 -1,480 0.02% 15,569,423
2008-07-28 2008-07-24 230.235 69,423 -185 0.02% 15,983,612
2008-07-25 2008-07-23 228.479 69,608 -925 0.02% 15,903,940
2008-07-24 2008-07-22 220.102 70,533 -185 0.02% 15,524,420
2008-07-22 2008-07-18 210.914 70,718 -370 0.02% 14,915,397
2008-07-18 2008-07-16 211.454 71,088 -370 0.02% 15,031,855
2008-07-15 2008-07-11 214.562 71,458 +185 0.02% 15,332,159
2008-07-14 2008-07-10 212.670 71,273 -370 0.02% 15,157,645
2008-07-11 2008-07-09 211.319 71,643 +185 0.02% 15,139,533
2008-07-10 2008-07-08 209.968 71,458 +370 0.02% 15,003,888
2008-07-08 2008-07-04 209.157 71,088 -1,851 0.02% 14,868,570
2008-07-07 2008-07-03 204.023 72,939 -2,590 0.02% 14,881,226
2008-07-04 2008-07-02 203.212 75,529 +3,886 0.02% 15,348,415
2008-07-03 2008-06-30 215.508 71,643 +2,220 0.02% 15,439,613
2008-07-02 2008-06-27 217.534 69,423 +1,665 0.02% 15,101,887
2008-06-30 2008-06-26 221.453 67,758 +1,295 0.02% 15,005,190
2008-06-26 2008-06-24 224.290 66,463 +1,481 0.02% 14,906,991
2008-06-24 2008-06-20 228.614 64,982 +4,070 0.02% 14,855,777
2008-06-23 2008-06-19 229.154 60,912 +1,666 0.02% 13,958,240
2008-06-20 2008-06-18 233.073 59,246 +370 0.02% 13,808,614
2008-06-18 2008-06-16 233.073 58,876 +1,295 0.02% 13,722,377
2008-06-17 2008-06-13 229.695 57,581 +185 0.02% 13,226,047
2008-06-16 2008-06-12 238.612 57,396 +2,405 0.02% 13,695,386
2008-06-12 2008-06-10 241.314 54,991 +1,110 0.02% 13,270,125
2008-06-11 2008-06-06 248.611 53,881 -555 0.02% 13,395,392
2008-06-10 2008-06-05 247.260 54,436 +185 0.02% 13,459,820
2008-06-06 2008-06-04 244.557 54,251 +185 0.02% 13,267,475
2008-06-04 2008-06-02 245.368 54,066 +370 0.02% 13,266,062
2008-06-03 2008-05-30 240.639 53,696 +185 0.02% 12,921,348
2008-05-30 2008-05-28 241.314 53,511 +1,851 0.02% 12,912,980
2008-05-29 2008-05-27 242.531 51,660 +370 0.02% 12,529,127
2008-05-28 2008-05-26 241.855 51,290 +925 0.02% 12,404,740
2008-05-27 2008-05-23 243.206 50,365 +925 0.01% 12,249,075
2008-05-26 2008-05-22 246.044 49,440 +925 0.01% 12,164,391
2008-05-23 2008-05-21 249.556 48,515 +370 0.01% 12,107,233
2008-05-22 2008-05-20 247.935 48,145 +4,256 0.01% 11,936,836
2008-05-20 2008-05-16 257.528 43,889 -370 0.01% 11,302,657
2008-05-15 2008-05-13 256.177 44,259 -1,110 0.01% 11,338,142
2008-05-14 2008-05-09 253.745 45,369 +925 0.01% 11,512,158
2008-05-13 2008-05-08 256.447 44,444 +185 0.01% 11,397,545
2008-05-09 2008-05-07 259.690 44,259 -4,256 0.01% 11,493,623
2008-05-08 2008-05-06 261.041 48,515 -370 0.01% 12,664,414
2008-05-07 2008-05-05 258.069 48,885 -2,220 0.01% 12,615,688
2008-05-06 2008-05-02 254.421 51,105 -8,882 0.02% 13,002,165
2008-05-05 2008-04-30 246.314 59,987 -10,546 0.02% 14,775,622
2008-05-02 2008-04-29 254.936 70,533 -2,776 0.02% 17,981,372
2008-04-30 2008-04-28 252.440 73,309 +4,022 0.02% 18,506,146
2008-04-29 2008-04-25 250.500 69,287 -541 0.02% 17,356,360
2008-04-28 2008-04-24 247.866 69,828 -3,607 0.02% 17,307,959
2008-04-25 2008-04-23 245.093 73,435 +4,328 0.02% 17,998,409
2008-04-24 2008-04-22 243.568 69,107 +722 0.02% 16,832,265
2008-04-23 2008-04-21 245.370 68,385 -361 0.02% 16,779,649
2008-04-22 2008-04-18 241.211 68,746 +1,984 0.02% 16,582,325
2008-04-21 2008-04-17 241.350 66,762 +180 0.02% 16,113,017
2008-04-18 2008-04-16 240.102 66,582 +13,706 0.02% 15,986,503
2008-04-17 2008-04-15 243.984 52,876 +1,082 0.02% 12,900,900
2008-04-16 2008-04-14 248.143 51,794 +1,803 0.02% 12,852,311
2008-04-14 2008-04-10 250.915 49,991 +361 0.02% 12,543,512
2008-04-11 2008-04-09 252.718 49,630 -1,984 0.02% 12,542,372
2008-04-10 2008-04-08 251.747 51,614 +361 0.02% 12,993,678
2008-04-07 2008-04-02 248.143 51,253 -1,262 0.02% 12,718,066
2008-04-03 2008-04-01 244.677 52,515 +180 0.02% 12,849,222
2008-04-02 2008-03-31 243.430 52,335 +361 0.02% 12,739,884
2008-04-01 2008-03-28 246.063 51,974 -1,623 0.02% 12,788,902
2008-03-31 2008-03-27 238.716 53,597 +1,623 0.02% 12,794,472
2008-03-28 2008-03-26 243.707 51,974 -181 0.02% 12,666,416
2008-03-27 2008-03-25 240.796 52,155 -1,803 0.02% 12,558,695
2008-03-26 2008-03-20 235.528 53,958 +180 0.02% 12,708,608
2008-03-25 2008-03-19 236.498 53,778 -360 0.02% 12,718,398
2008-03-20 2008-03-18 233.587 54,138 -902 0.02% 12,645,933
2008-03-19 2008-03-17 227.072 55,040 +902 0.02% 12,498,016
2008-03-18 2008-03-14 240.241 54,138 +180 0.02% 13,006,173
2008-03-17 2008-03-13 243.845 53,958 +721 0.02% 13,157,411
2008-03-14 2008-03-12 250.361 53,237 -901 0.02% 13,328,463
2008-03-13 2008-03-11 252.718 54,138 -1,443 0.02% 13,681,623
2008-03-11 2008-03-07 236.082 55,581 +1,984 0.02% 13,121,689
2008-03-10 2008-03-06 250.361 53,597 -9,198 0.02% 13,418,593
2008-03-07 2008-03-05 250.915 62,795 -180 0.02% 15,756,233
2008-03-06 2008-03-04 243.152 62,975 +1,262 0.02% 15,312,514
2008-03-05 2008-03-03 244.816 61,713 +5,952 0.02% 15,108,318
2008-03-04 2008-02-29 250.222 55,761 +8,476 0.02% 13,952,644
2008-03-03 2008-02-28 256.876 47,285 -3,427 0.01% 12,146,399
2008-02-29 2008-02-27 257.154 50,712 +3,787 0.02% 13,040,775
2008-02-28 2008-02-26 253.965 46,925 -541 0.01% 11,917,317
2008-02-26 2008-02-22 253.688 47,466 +1,082 0.01% 12,041,552
2008-02-25 2008-02-21 262.699 46,384 -180 0.01% 12,185,018
2008-02-22 2008-02-20 263.530 46,564 +1,262 0.01% 12,271,034
2008-02-21 2008-02-19 268.798 45,302 +3,066 0.01% 12,177,102
2008-02-20 2008-02-18 264.917 42,236 +361 0.01% 11,189,024
2008-02-15 2008-02-13 264.085 41,875 +360 0.01% 11,058,559
2008-02-13 2008-02-11 272.541 41,515 +181 0.01% 11,314,550
2008-02-12 2008-02-06 272.819 41,334 +2,705 0.01% 11,276,681
2008-02-11 2008-02-04 287.790 38,629 +1,803 0.01% 11,117,050
2008-02-04 2008-01-31 293.890 36,826 -1,983 0.01% 10,822,788
2008-02-01 2008-01-30 287.513 38,809 -181 0.01% 11,158,092
2008-01-30 2008-01-28 280.304 38,990 -360 0.01% 10,929,068
2008-01-29 2008-01-25 289.731 39,350 -1,624 0.01% 11,400,917
2008-01-28 2008-01-24 264.640 40,974 -5,229 0.01% 10,843,339
2008-01-24 2008-01-22 256.460 46,203 -1,263 0.01% 11,849,244
2008-01-23 2008-01-21 270.739 47,466 +1,263 0.01% 12,850,902
2008-01-22 2008-01-18 282.245 46,203 +180 0.01% 13,040,574
2008-01-21 2008-01-17 285.018 46,023 +7,033 0.01% 13,117,370
2008-01-18 2008-01-16 293.890 38,990 +902 0.01% 11,458,766
2008-01-17 2008-01-15 307.475 38,088 -721 0.01% 11,711,121
2008-01-15 2008-01-11 291.949 38,809 +180 0.01% 11,330,252
2008-01-14 2008-01-10 293.335 38,629 +361 0.01% 11,331,251
2008-01-10 2008-01-08 300.544 38,268 -181 0.01% 11,501,217
2008-01-08 2008-01-04 299.158 38,449 -1,442 0.01% 11,502,314
2008-01-03 2007-12-31 298.049 39,891 +360 0.01% 11,889,460
2007-12-27 2007-12-20 278.641 39,531 +181 0.01% 11,014,952
2007-12-21 2007-12-19 281.136 39,350 -361 0.01% 11,062,708
2007-12-20 2007-12-18 277.255 39,711 +180 0.01% 11,010,057
2007-12-19 2007-12-17 282.522 39,531 +1,804 0.01% 11,168,394
2007-12-18 2007-12-14 289.731 37,727 +1,082 0.01% 10,930,683
2007-12-14 2007-12-12 298.880 36,645 +180 0.01% 10,952,474
2007-12-13 2007-12-11 306.644 36,465 -2,885 0.01% 11,181,758
2007-12-12 2007-12-10 286.127 39,350 +1,262 0.01% 11,259,087
2007-12-11 2007-12-07 285.849 38,088 -721 0.01% 10,887,435
2007-12-10 2007-12-06 302.208 38,809 +180 0.01% 11,728,371
2007-12-07 2007-12-05 309.971 38,629 -361 0.01% 11,973,855
2007-12-05 2007-12-03 288.622 38,990 +361 0.01% 11,253,373
2007-12-03 2007-11-29 287.513 38,629 -7,935 0.01% 11,106,340
2007-11-30 2007-11-28 269.076 46,564 +721 0.01% 12,529,235
2007-11-29 2007-11-27 271.987 45,843 +541 0.01% 12,468,689
2007-11-28 2007-11-26 275.591 45,302 -1,082 0.01% 12,484,826
2007-11-27 2007-11-23 262.421 46,384 -360 0.01% 12,172,157
2007-11-26 2007-11-22 255.629 46,744 +721 0.01% 11,949,109
2007-11-23 2007-11-21 261.035 46,023 -361 0.01% 12,013,623
2007-11-22 2007-11-20 267.551 46,384 +541 0.01% 12,410,071
2007-11-21 2007-11-19 270.046 45,843 -180 0.01% 12,379,717
2007-11-20 2007-11-16 265.887 46,023 +180 0.01% 12,236,924
2007-11-19 2007-11-15 276.700 45,843 +541 0.01% 12,684,762
2007-11-16 2007-11-14 280.582 45,302 +1,082 0.01% 12,710,910
2007-11-15 2007-11-13 275.314 44,220 +2,525 0.01% 12,174,377
2007-11-13 2007-11-09 281.136 41,695 +541 0.01% 11,721,972
2007-11-12 2007-11-08 276.423 41,154 +1,082 0.01% 11,375,905
2007-11-08 2007-11-06 283.077 40,072 -1,443 0.01% 11,343,459
2007-11-07 2007-11-05 275.037 41,515 -180 0.01% 11,418,142
2007-11-06 2007-11-02 279.473 41,695 +1,623 0.01% 11,652,611
2007-11-05 2007-11-01 297.771 40,072 +722 0.01% 11,932,297
2007-11-02 2007-10-31 304.703 39,350 +360 0.01% 11,990,055
2007-10-31 2007-10-29 318.843 38,990 -180 0.01% 12,431,680
2007-10-29 2007-10-25 269.630 39,170 -721 0.01% 10,561,411
2007-10-24 2007-10-22 269.076 39,891 -361 0.01% 10,733,694
2007-10-23 2007-10-18 277.809 40,252 -4,148 0.01% 11,182,372
2007-10-22 2007-10-17 272.957 44,400 +361 0.01% 12,119,297
2007-10-15 2007-10-11 272.125 44,039 -902 0.01% 11,984,130
2007-10-12 2007-10-10 268.244 44,941 -1,803 0.01% 12,055,145
2007-10-11 2007-10-09 267.135 46,744 -361 0.01% 12,486,949
2007-10-10 2007-10-08 262.144 47,105 -1,443 0.01% 12,348,303
2007-10-09 2007-10-05 258.124 48,548 +722 0.01% 12,531,405
2007-10-08 2007-10-04 258.401 47,826 +1,442 0.01% 12,358,299
2007-10-05 2007-10-03 262.283 46,384 -360 0.01% 12,165,727
2007-10-04 2007-10-02 265.055 46,744 -361 0.01% 12,389,749
2007-10-03 2007-09-28 261.312 47,105 -721 0.01% 12,309,123
2007-10-02 2007-09-27 259.233 47,826 -1,082 0.01% 12,398,079
2007-09-25 2007-09-21 265.471 48,908 -1,804 0.01% 12,983,669
2007-09-24 2007-09-20 258.401 50,712 +361 0.02% 13,104,046
2007-09-20 2007-09-18 256.183 50,351 -361 0.02% 12,899,082
2007-09-19 2007-09-17 258.401 50,712 -361 0.02% 13,104,046
2007-09-18 2007-09-14 260.203 51,073 -5,410 0.02% 13,289,370
2007-09-17 2007-09-13 255.074 56,483 -5,410 0.02% 14,407,357
2007-09-14 2007-09-12 256.485 61,893 -541 0.02% 15,874,642
2007-09-13 2007-09-11 249.905 62,434 +613 0.02% 15,602,576
2007-09-11 2007-09-07 251.025 61,821 -2,678 0.02% 15,518,625
2007-09-07 2007-09-05 249.065 64,499 -1,964 0.02% 16,064,450
2007-09-06 2007-09-04 244.585 66,463 -5,179 0.02% 16,255,854
2007-09-05 2007-09-03 239.825 71,642 +357 0.02% 17,181,536
2007-09-04 2007-08-31 241.365 71,285 -892 0.02% 17,205,700
2007-09-03 2007-08-30 238.005 72,177 -179 0.02% 17,178,478
2007-08-31 2007-08-29 235.625 72,356 -2,143 0.02% 17,048,870
2007-08-30 2007-08-28 240.105 74,499 -178 0.02% 17,887,576
2007-08-29 2007-08-27 241.925 74,677 +178 0.02% 18,066,230
2007-08-28 2007-08-24 239.265 74,499 +179 0.02% 17,824,996
2007-08-27 2007-08-23 239.685 74,320 +1,607 0.02% 17,813,383
2007-08-24 2007-08-22 235.065 72,713 +3,035 0.02% 17,092,268
2007-08-23 2007-08-21 232.545 69,678 +4,108 0.02% 16,203,254
2007-08-22 2007-08-20 234.645 65,570 -536 0.02% 15,385,660
2007-08-21 2007-08-17 224.985 66,106 -714 0.02% 14,872,833
2007-08-20 2007-08-16 230.165 66,820 -179 0.02% 15,379,606
2007-08-17 2007-08-15 237.305 66,999 +893 0.02% 15,899,188
2007-08-16 2007-08-14 240.385 66,106 +1,250 0.02% 15,890,886
2007-08-15 2007-08-13 240.805 64,856 -357 0.02% 15,617,645
2007-08-14 2007-08-10 239.405 65,213 +2,321 0.02% 15,612,312
2007-08-13 2007-08-09 244.165 62,892 -536 0.02% 15,356,025
2007-08-10 2007-08-08 247.805 63,428 -357 0.02% 15,717,780
2007-08-09 2007-08-07 241.645 63,785 +1,429 0.02% 15,413,323
2007-08-08 2007-08-06 240.805 62,356 +2,143 0.02% 15,015,632
2007-08-07 2007-08-03 243.885 60,213 +3,392 0.02% 14,685,047
2007-08-06 2007-08-02 243.605 56,821 +536 0.02% 13,841,879
2007-08-03 2007-08-01 244.305 56,285 +536 0.02% 13,750,707
2007-08-02 2007-07-31 250.045 55,749 +535 0.02% 13,939,766
2007-08-01 2007-07-30 249.345 55,214 +179 0.02% 13,767,341
2007-07-31 2007-07-27 247.945 55,035 +2,321 0.02% 13,645,657
2007-07-30 2007-07-26 255.785 52,714 +358 0.02% 13,483,463
2007-07-26 2007-07-24 257.605 52,356 -2,858 0.02% 13,487,182
2007-07-25 2007-07-23 253.405 55,214 +1,250 0.02% 13,991,514
2007-07-24 2007-07-20 257.465 53,964 -2,142 0.02% 13,893,856
2007-07-23 2007-07-19 254.245 56,106 -3,929 0.02% 14,264,682
2007-07-20 2007-07-18 254.105 60,035 +714 0.02% 15,255,206
2007-07-19 2007-07-17 257.045 59,321 -2,321 0.02% 15,248,182
2007-07-18 2007-07-16 252.705 61,642 -7,500 0.02% 15,577,253
2007-07-17 2007-07-13 251.865 69,142 -1,607 0.02% 17,414,461
2007-07-16 2007-07-12 248.785 70,749 +714 0.02% 17,601,297
2007-07-13 2007-07-11 246.125 70,035 -2,500 0.02% 17,237,367
2007-07-12 2007-07-10 248.925 72,535 +1,429 0.02% 18,055,782
2007-07-11 2007-07-09 252.005 71,106 -2,679 0.02% 17,919,079
2007-07-10 2007-07-06 246.265 73,785 +5,179 0.02% 18,170,666
2007-07-09 2007-07-05 241.785 68,606 +1,071 0.02% 16,587,899
2007-07-05 2007-07-03 245.565 67,535 -535 0.02% 16,584,234
2007-07-04 2007-06-29 243.325 68,070 +892 0.02% 16,563,132
2007-06-29 2007-06-27 241.085 67,178 +358 0.02% 16,195,604
2007-06-28 2007-06-26 242.345 66,820 +357 0.02% 16,193,491
2007-06-27 2007-06-25 239.545 66,463 +2,143 0.02% 15,920,873
2007-06-26 2007-06-22 241.645 64,320 0.02% 15,542,603

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