History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TAI TAK SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.700 213,579 +0 0.01% 14,032,140
2025-10-13 2025-10-09 65.550 213,579 +0 0.01% 14,000,103
2025-10-10 2025-10-08 64.900 213,579 +0 0.01% 13,861,277
2025-10-09 2025-10-06 64.750 213,579 +0 0.01% 13,829,240
2025-10-08 2025-10-03 64.850 213,579 +0 0.01% 13,850,598
2025-10-06 2025-10-02 65.000 213,579 -500 0.01% 13,882,635
2025-09-08 2025-09-04 64.250 214,079 +500 0.01% 13,754,576
2025-09-05 2025-09-03 64.300 213,579 +2,000 0.01% 13,733,130
2025-09-02 2025-08-29 66.485 211,579 +3,010 0.01% 14,066,751
2025-09-01 2025-08-28 66.586 208,569 +2,476 0.01% 13,887,690
2025-08-26 2025-08-22 66.535 206,093 +46,552 0.01% 13,712,420
2025-08-20 2025-08-18 66.737 159,541 +2,971 0.01% 10,647,293
2025-08-19 2025-08-15 66.737 156,570 +990 0.01% 10,449,018
2025-08-11 2025-08-07 67.292 155,580 -1,485 0.01% 10,469,342
2025-08-06 2025-08-04 68.151 157,065 +990 0.01% 10,704,063
2025-08-01 2025-07-30 69.211 156,075 +1,486 0.01% 10,802,052
2025-07-18 2025-07-16 66.333 154,589 +1,981 0.01% 10,254,380
2025-07-16 2025-07-14 66.182 152,608 +990 0.01% 10,099,862
2025-07-11 2025-07-09 66.232 151,618 -990 0.01% 10,041,996
2025-07-10 2025-07-08 66.535 152,608 -1,486 0.01% 10,153,790
2025-07-08 2025-07-04 66.838 154,094 +9,905 0.01% 10,299,335
2025-07-07 2025-07-03 67.090 144,189 -496 0.01% 9,673,699
2025-06-05 2025-06-03 67.545 144,685 -1,981 0.01% 9,772,711
2025-06-02 2025-05-29 67.834 146,666 +1,389 0.01% 9,948,871
2025-05-30 2025-05-28 67.681 145,277 -1,472 0.01% 9,832,439
2025-05-29 2025-05-27 67.986 146,749 +1,962 0.01% 9,976,939
2025-05-28 2025-05-26 68.037 144,787 +1,472 0.01% 9,850,928
2025-05-14 2025-05-12 68.292 143,315 -1,962 0.01% 9,787,297
2025-04-29 2025-04-25 67.171 145,277 -6,868 0.01% 9,758,399
2025-04-23 2025-04-17 65.999 152,145 +491 0.01% 10,041,388
2025-04-22 2025-04-16 65.693 151,654 +1,472 0.01% 9,962,609
2025-04-10 2025-04-08 63.349 150,182 -1,472 0.01% 9,513,829
2025-04-08 2025-04-03 65.183 151,654 +490 0.01% 9,885,320
2025-04-03 2025-04-01 65.489 151,164 +982 0.01% 9,899,604
2025-03-26 2025-03-24 65.081 150,182 +6,867 0.01% 9,774,062
2025-03-14 2025-03-12 64.980 143,315 -1,472 0.01% 9,312,540
2025-03-13 2025-03-11 65.489 144,787 -981 0.01% 9,481,980
2025-03-10 2025-03-06 68.837 145,768 +981 0.01% 10,034,223
2025-03-07 2025-03-05 68.317 144,787 +3,235 0.01% 9,891,473
2025-03-03 2025-02-27 67.071 141,552 +963 0.01% 9,493,971
2025-02-27 2025-02-25 67.798 140,589 +10,586 0.01% 9,531,637
2024-12-10 2024-12-06 67.798 130,003 -1,924 0.01% 8,813,929
2024-12-02 2024-11-28 68.458 131,927 +1,272 0.01% 9,031,506
2024-11-04 2024-10-31 69.298 130,655 +1,907 0.01% 9,054,091
2024-10-25 2024-10-23 70.085 128,748 -1,144 0.01% 9,023,249
2024-10-09 2024-10-07 71.816 129,892 -3,336 0.01% 9,328,286
2024-10-03 2024-09-30 72.235 133,228 +1,144 0.01% 9,623,774
2024-09-09 2024-09-04 72.550 132,084 +2,382 0.01% 9,582,711
2024-09-05 2024-09-03 71.868 129,702 -11,437 0.01% 9,321,445
2024-09-02 2024-08-29 74.216 141,139 +1,272 0.01% 10,474,734
2024-08-19 2024-08-15 74.216 139,867 -23,614 0.01% 10,380,332
2024-08-16 2024-08-14 74.427 163,481 +18,891 0.01% 12,167,478
2024-07-31 2024-07-29 70.775 144,590 -944 0.01% 10,233,345
2024-07-30 2024-07-26 69.716 145,534 -1,889 0.01% 10,146,078
2024-07-16 2024-07-12 69.557 147,423 -945 0.01% 10,254,360
2024-06-25 2024-06-21 67.069 148,368 +1,889 0.01% 9,950,956
2024-06-19 2024-06-17 67.652 146,479 -3,306 0.01% 9,909,556
2024-06-17 2024-06-13 70.140 149,785 +945 0.01% 10,505,874
2024-06-12 2024-06-07 69.452 148,840 +472 0.01% 10,337,165
2024-06-06 2024-06-04 68.234 148,368 +945 0.01% 10,123,743
2024-06-03 2024-05-30 67.320 147,423 +944 0.01% 9,924,468
2024-05-31 2024-05-29 69.138 146,479 -872 0.01% 10,127,218
2024-05-13 2024-05-09 68.496 147,351 +1,851 0.01% 10,092,958
2024-05-09 2024-05-07 68.122 145,500 -935 0.01% 9,911,712
2024-04-26 2024-04-24 66.464 146,435 +2,338 0.01% 9,732,676
2024-04-16 2024-04-12 65.769 144,097 -2,338 0.01% 9,477,118
2024-04-12 2024-04-10 67.640 146,435 +2,338 0.01% 9,904,936
2024-04-09 2024-04-05 65.929 144,097 -3,741 0.01% 9,500,233
2024-03-08 2024-03-06 71.479 147,838 +2,742 0.01% 10,567,332
2024-03-04 2024-02-29 71.098 145,096 +917 0.01% 10,316,002
2024-02-19 2024-02-15 69.463 144,179 -4,588 0.01% 10,015,154
2024-02-08 2024-02-06 73.386 148,767 -918 0.01% 10,917,411
2024-02-06 2024-02-02 70.063 149,685 -459 0.01% 10,487,324
2024-01-31 2024-01-29 67.774 150,144 +918 0.01% 10,175,923
2024-01-30 2024-01-26 66.957 149,226 +2,753 0.01% 9,991,756
2024-01-25 2024-01-23 65.432 146,473 -4,589 0.01% 9,583,983
2024-01-24 2024-01-22 65.323 151,062 +4,589 0.01% 9,867,789
2024-01-23 2024-01-19 66.140 146,473 -3,671 0.01% 9,687,723
2024-01-18 2024-01-16 68.537 150,144 -918 0.01% 10,290,443
2024-01-16 2024-01-12 68.864 151,062 +918 0.01% 10,402,740
2023-12-19 2023-12-15 69.300 150,144 -1,377 0.01% 10,404,963
2023-12-18 2023-12-14 69.136 151,521 -917 0.01% 10,475,624
2023-12-11 2023-12-07 66.194 152,438 +3,671 0.01% 10,090,553
2023-12-04 2023-11-30 66.906 148,767 +1,582 0.01% 9,953,387
2023-11-14 2023-11-10 63.437 147,185 +907 0.01% 9,336,928
2023-10-25 2023-10-20 62.170 146,278 +9,080 0.01% 9,094,126
2023-09-04 2023-08-30 67.988 137,198 +1,406 0.01% 9,327,791
2023-08-16 2023-08-14 68.210 135,792 -3,146 0.01% 9,262,420
2023-08-09 2023-08-07 69.824 138,938 +3,146 0.01% 9,701,180
2023-07-27 2023-07-25 68.433 135,792 -8,987 0.01% 9,292,640
2023-06-09 2023-06-07 63.314 144,779 +8,987 0.01% 9,166,587
2023-06-02 2023-05-31 64.195 135,792 +1,510 0.01% 8,717,189
2023-03-22 2023-03-20 64.420 134,282 -444 0.01% 8,650,474
2023-03-21 2023-03-17 64.589 134,726 -15,997 0.01% 8,701,817
2023-03-20 2023-03-16 64.533 150,723 +15,997 0.01% 9,726,567
2023-03-16 2023-03-14 64.251 134,726 -1,778 0.01% 8,656,337
2023-03-14 2023-03-10 62.620 136,504 +2,222 0.01% 8,547,855
2023-03-10 2023-03-08 66.377 134,282 +2,821 0.01% 8,913,264
2023-03-09 2023-03-07 67.009 131,461 -26,536 0.01% 8,809,119
2023-03-02 2023-02-28 63.849 157,997 +8,700 0.01% 10,087,880
2023-03-01 2023-02-27 64.021 149,297 +435 0.01% 9,558,138
2023-02-28 2023-02-24 64.940 148,862 +8,701 0.01% 9,667,169
2023-02-23 2023-02-21 65.515 140,161 -10,441 0.01% 9,182,671
2023-02-22 2023-02-20 64.768 150,602 +17,401 0.01% 9,754,200
2023-02-03 2023-02-01 66.665 133,201 -4,785 0.01% 8,879,786
2023-01-27 2023-01-20 66.665 137,986 +2,610 0.01% 9,198,776
2023-01-18 2023-01-16 65.975 135,376 +2,175 0.01% 8,931,421
2022-12-21 2022-12-19 64.251 133,201 -870 0.01% 8,558,276
2022-12-20 2022-12-16 62.699 134,071 +870 0.01% 8,406,140
2022-12-02 2022-11-30 65.776 133,201 +1,459 0.01% 8,761,441
2022-11-04 2022-11-02 64.556 131,742 -860 0.01% 8,504,718
2022-10-25 2022-10-21 60.198 132,602 +860 0.01% 7,982,363
2022-10-11 2022-10-07 68.275 131,742 -2,581 0.01% 8,994,639
2022-09-30 2022-09-28 67.868 134,323 +8,605 0.01% 9,116,221
2022-09-27 2022-09-23 74.492 125,718 +1,290 0.01% 9,364,986
2022-09-26 2022-09-22 74.957 124,428 +431 0.01% 9,326,731
2022-09-14 2022-09-09 76.235 123,997 -127,354 0.01% 9,452,934
2022-09-05 2022-09-01 76.874 251,351 +21,943 0.01% 19,322,445
2022-09-01 2022-08-30 79.121 229,408 +2,135 0.01% 18,151,081
2022-08-22 2022-08-18 81.526 227,273 -12,787 0.01% 18,528,686
2022-08-19 2022-08-17 80.353 240,060 +113,380 0.01% 19,289,561
2022-08-16 2022-08-12 79.063 126,680 -1,278 0.01% 10,015,668
2022-08-12 2022-08-10 78.007 127,958 -12,788 0.01% 9,981,621
2022-08-03 2022-08-01 77.303 140,746 +12,788 0.01% 10,880,114
2022-07-15 2022-07-13 78.476 127,958 -427 0.01% 10,041,661
2022-07-05 2022-06-30 76.365 128,385 +2,132 0.01% 9,804,089
2022-06-30 2022-06-28 77.538 126,253 +426 0.01% 9,789,379
2022-06-28 2022-06-24 76.482 125,827 +1,279 0.01% 9,623,508
2022-06-27 2022-06-23 76.247 124,548 +1,705 0.01% 9,496,468
2022-06-24 2022-06-22 76.951 122,843 +852 0.01% 9,452,925
2022-06-23 2022-06-21 79.063 121,991 +5,541 0.01% 9,644,943
2022-06-22 2022-06-20 85.104 116,450 +1,705 0.01% 9,910,348
2022-06-21 2022-06-17 85.456 114,745 +853 0.01% 9,805,626
2022-06-20 2022-06-16 86.042 113,892 +1,705 0.01% 9,799,532
2022-06-17 2022-06-15 87.274 112,187 +852 0.01% 9,791,009
2022-06-02 2022-05-31 92.535 111,335 +1,279 0.01% 10,302,408
2022-06-01 2022-05-30 93.540 110,056 +886 0.01% 10,294,681
2022-05-31 2022-05-27 94.013 109,170 -846 0.01% 10,263,444
2022-05-18 2022-05-16 90.052 110,016 -845 0.01% 9,907,143
2022-05-13 2022-05-11 89.756 110,861 -2,114 0.01% 9,950,462
2022-04-25 2022-04-21 91.353 112,975 +2,114 0.01% 10,320,566
2022-04-11 2022-04-07 90.702 110,861 +2,537 0.01% 10,055,342
2022-03-11 2022-03-09 93.019 108,324 +1,665 0.01% 10,076,225
2022-03-08 2022-03-04 92.959 106,659 +833 0.01% 9,914,943
2022-03-02 2022-02-28 95.541 105,826 -1,249 0.01% 10,110,772
2022-01-18 2022-01-14 93.440 107,075 +416 0.01% 10,005,054
2022-01-05 2022-01-03 95.782 106,659 -8,326 0.01% 10,215,978
2021-12-29 2021-12-24 93.920 114,985 -1,665 0.01% 10,799,402
2021-12-03 2021-12-01 92.461 116,650 +416 0.01% 10,785,592
2021-12-02 2021-11-30 92.522 116,234 +959 0.01% 10,754,166
2021-11-16 2021-11-12 91.190 115,275 +413 0.01% 10,511,878
2021-11-09 2021-11-05 91.613 114,862 -2,890 0.01% 10,522,901
2021-11-02 2021-10-29 92.219 117,752 +2,890 0.01% 10,858,964
2021-10-08 2021-10-06 90.281 114,862 -1,652 0.01% 10,369,892
2021-10-06 2021-10-04 90.160 116,514 +826 0.01% 10,504,926
2021-09-27 2021-09-23 92.098 115,688 -826 0.01% 10,654,614
2021-09-23 2021-09-20 91.129 116,514 +826 0.01% 10,617,807
2021-09-20 2021-09-16 92.824 115,688 -3,303 0.01% 10,738,674
2021-09-17 2021-09-15 93.248 118,991 -8,257 0.01% 11,095,708
2021-09-16 2021-09-14 92.340 127,248 +8,257 0.01% 11,750,085
2021-09-09 2021-09-07 92.401 118,991 +2,477 0.01% 10,994,838
2021-09-02 2021-08-31 94.922 116,514 +940 0.01% 11,059,715
2021-09-01 2021-08-30 94.922 115,574 +1,228 0.01% 10,970,488
2021-08-25 2021-08-23 96.814 114,346 -1,228 0.01% 11,070,305
2021-07-30 2021-07-28 98.096 115,574 -5,325 0.01% 11,337,347
2021-07-29 2021-07-27 98.767 120,899 +4,096 0.01% 11,940,889
2021-07-27 2021-07-23 95.776 116,803 -8,191 0.01% 11,186,967
2021-07-13 2021-07-09 94.311 124,994 +819 0.01% 11,788,351
2021-07-12 2021-07-08 94.617 124,175 +410 0.01% 11,749,010
2021-07-06 2021-07-02 94.067 123,765 +409 0.01% 11,642,223
2021-06-29 2021-06-25 94.983 123,356 +3,277 0.01% 11,716,699
2021-06-15 2021-06-10 95.471 120,079 +819 0.01% 11,464,081
2021-06-09 2021-06-07 95.410 119,260 -819 0.01% 11,378,610
2021-06-08 2021-06-04 95.532 120,079 +819 0.01% 11,471,411
2021-06-01 2021-05-28 98.517 119,260 +953 0.01% 11,749,123
2021-05-27 2021-05-25 97.225 118,307 +4,062 0.01% 11,502,357
2021-05-12 2021-05-10 98.886 114,245 -1,219 0.01% 11,297,241
2021-05-03 2021-04-29 95.194 115,464 -812 0.01% 10,991,481
2021-04-22 2021-04-20 94.517 116,276 -813 0.01% 10,990,074
2021-03-30 2021-03-26 91.933 117,089 -406 0.01% 10,764,305
2021-03-29 2021-03-25 92.856 117,495 -812 0.01% 10,910,080
2021-03-24 2021-03-22 93.410 118,307 -813 0.01% 11,050,998
2021-03-23 2021-03-19 92.117 119,120 -406 0.01% 10,973,010
2021-03-10 2021-03-08 90.394 119,526 -407 0.01% 10,804,470
2021-03-08 2021-03-04 93.446 119,933 +813 0.01% 11,207,299
2021-03-05 2021-03-03 92.883 119,120 +1,530 0.01% 11,064,271
2021-03-04 2021-03-02 92.446 117,590 +799 0.01% 10,870,674
2021-03-01 2021-02-25 95.385 116,791 +400 0.01% 11,140,146
2021-02-26 2021-02-24 96.198 116,391 -2,398 0.01% 11,196,632
2021-02-24 2021-02-22 91.632 118,789 -800 0.01% 10,884,927
2021-02-23 2021-02-19 90.319 119,589 +800 0.01% 10,801,152
2021-02-16 2021-02-09 89.944 118,789 +13,190 0.01% 10,684,317
2021-02-10 2021-02-08 90.256 105,599 -400 0.01% 9,530,985
2021-02-09 2021-02-05 90.131 105,999 +400 0.01% 9,553,828
2021-02-05 2021-02-03 90.319 105,599 -1,599 0.01% 9,537,590
2021-01-29 2021-01-27 92.195 107,198 -799 0.01% 9,883,160
2021-01-21 2021-01-19 90.694 107,997 +399 0.01% 9,794,705
2021-01-20 2021-01-18 89.756 107,598 +400 0.01% 9,657,568
2021-01-19 2021-01-15 89.819 107,198 +799 0.01% 9,628,370
2020-12-30 2020-12-28 89.381 106,399 -399 0.01% 9,510,020
2020-12-28 2020-12-22 88.317 106,798 +399 0.01% 9,432,123
2020-12-22 2020-12-18 90.256 106,399 -1,998 0.01% 9,603,190
2020-12-16 2020-12-14 88.630 108,397 +400 0.01% 9,607,243
2020-12-15 2020-12-11 88.818 107,997 -1,200 0.01% 9,592,056
2020-12-11 2020-12-09 89.193 109,197 +800 0.01% 9,739,617
2020-12-07 2020-12-03 89.693 108,397 +400 0.01% 9,722,503
2020-12-02 2020-11-30 91.862 107,997 +932 0.01% 9,920,853
2020-12-01 2020-11-27 92.115 107,065 +1,188 0.01% 9,862,257
2020-11-30 2020-11-26 92.115 105,877 +1,585 0.01% 9,752,825
2020-11-27 2020-11-25 92.367 104,292 -1,585 0.01% 9,633,143
2020-11-26 2020-11-24 92.746 105,877 -792 0.01% 9,819,625
2020-11-25 2020-11-23 91.547 106,669 -793 0.01% 9,765,210
2020-11-24 2020-11-20 92.241 107,462 +1,585 0.01% 9,912,387
2020-11-20 2020-11-18 92.872 105,877 -1,585 0.01% 9,832,985
2020-11-19 2020-11-17 93.313 107,462 +1,585 0.01% 10,027,647
2020-11-13 2020-11-11 94.638 105,877 -1,981 0.01% 10,020,026
2020-11-12 2020-11-10 91.547 107,858 +793 0.01% 9,874,059
2020-11-11 2020-11-09 92.115 107,065 +5,547 0.01% 9,862,257
2020-11-06 2020-11-04 91.421 101,518 -793 0.01% 9,280,842
2020-11-05 2020-11-03 91.294 102,311 -792 0.01% 9,340,429
2020-11-04 2020-11-02 89.843 103,103 +396 0.01% 9,263,119
2020-11-03 2020-10-30 89.970 102,707 +396 0.01% 9,240,501
2020-11-02 2020-10-29 90.537 102,311 +793 0.01% 9,262,968
2020-10-29 2020-10-27 91.105 101,518 -5,547 0.01% 9,248,817
2020-10-28 2020-10-23 92.115 107,065 -1,982 0.01% 9,862,257
2020-10-27 2020-10-22 91.168 109,047 +1,982 0.01% 9,941,628
2020-10-20 2020-10-16 92.052 107,065 +1,585 0.01% 9,855,502
2020-10-15 2020-10-12 93.629 105,480 -397 0.01% 9,875,975
2020-10-12 2020-10-08 92.493 105,877 +397 0.01% 9,792,905
2020-10-09 2020-10-07 93.566 105,480 -1,585 0.01% 9,869,320
2020-10-07 2020-10-05 92.052 107,065 -397 0.01% 9,855,502
2020-10-05 2020-09-29 90.600 107,462 +397 0.01% 9,736,106
2020-09-29 2020-09-25 93.124 107,065 +7,924 0.01% 9,970,337
2020-09-25 2020-09-23 92.367 99,141 -396 0.00% 9,157,361
2020-09-24 2020-09-22 91.925 99,537 +396 0.00% 9,149,978
2020-09-23 2020-09-21 92.998 99,141 -396 0.00% 9,219,911
2020-09-22 2020-09-18 92.872 99,537 +396 0.00% 9,244,178
2020-09-18 2020-09-16 93.692 99,141 -792 0.00% 9,288,716
2020-09-17 2020-09-15 93.377 99,933 +1,189 0.00% 9,331,395
2020-09-14 2020-09-10 93.818 98,744 +1,585 0.00% 9,263,980
2020-09-08 2020-09-04 95.017 97,159 -397 0.00% 9,231,748
2020-09-02 2020-08-31 96.892 97,556 +808 0.00% 9,452,358
2020-09-01 2020-08-28 96.255 96,748 -1,572 0.00% 9,312,519
2020-08-31 2020-08-27 95.746 98,320 +1,965 0.00% 9,413,793
2020-08-28 2020-08-26 96.065 96,355 +393 0.00% 9,256,301
2020-08-26 2020-08-24 96.510 95,962 -2,358 0.00% 9,261,282
2020-08-24 2020-08-20 95.428 98,320 +2,358 0.00% 9,382,517
2020-08-18 2020-08-14 96.701 95,962 -1,572 0.00% 9,279,597
2020-07-28 2020-07-24 90.975 97,534 -786 0.00% 8,873,160
2020-07-24 2020-07-22 91.293 98,320 +786 0.00% 8,975,942
2020-07-23 2020-07-21 92.247 97,534 -786 0.00% 8,997,260
2020-07-22 2020-07-20 91.230 98,320 +786 0.00% 8,969,687
2020-07-17 2020-07-15 92.820 97,534 -393 0.00% 9,053,105
2020-07-16 2020-07-14 92.820 97,927 +393 0.00% 9,089,584
2020-07-15 2020-07-13 94.092 97,534 +393 0.00% 9,177,206
2020-07-14 2020-07-10 94.029 97,141 +393 0.00% 9,134,047
2020-07-13 2020-07-09 95.238 96,748 +786 0.00% 9,214,039
2020-07-10 2020-07-08 96.510 95,962 +1,179 0.00% 9,261,282
2020-07-09 2020-07-07 96.764 94,783 +786 0.00% 9,171,617
2020-07-08 2020-07-06 98.864 93,997 -786 0.00% 9,292,900
2020-07-07 2020-07-03 98.864 94,783 -2,358 0.00% 9,370,607
2020-06-29 2020-06-24 97.719 97,141 -15,247 0.00% 9,492,488
2020-06-26 2020-06-23 98.418 112,388 -393 0.01% 11,061,054
2020-06-24 2020-06-22 96.383 112,781 +786 0.01% 10,870,132
2020-06-23 2020-06-19 98.609 111,995 -786 0.01% 11,043,750
2020-06-17 2020-06-15 97.337 112,781 -5,894 0.01% 10,977,757
2020-06-12 2020-06-10 99.373 118,675 +1,571 0.01% 11,793,060
2020-06-10 2020-06-08 99.182 117,104 -2,357 0.01% 11,614,596
2020-06-09 2020-06-05 99.627 119,461 +1,179 0.01% 11,901,567
2020-06-08 2020-06-04 98.991 118,282 -786 0.01% 11,708,857
2020-06-05 2020-06-03 99.500 119,068 +1,964 0.01% 11,847,264
2020-06-03 2020-06-01 100.372 117,104 -1,571 0.01% 11,753,928
2020-06-02 2020-05-29 97.421 118,675 +9,531 0.01% 11,561,494
2020-06-01 2020-05-28 97.806 109,144 +1,559 0.01% 10,674,970
2020-05-29 2020-05-27 99.153 107,585 +1,559 0.01% 10,667,390
2020-05-26 2020-05-22 98.832 106,026 +3,898 0.01% 10,478,810
2020-05-12 2020-05-08 102.616 102,128 +390 0.01% 10,480,012
2020-05-06 2020-05-04 103.771 101,738 +3,898 0.01% 10,557,441
2020-04-09 2020-04-07 102.360 97,840 +780 0.00% 10,014,892
2020-04-08 2020-04-06 100.179 97,060 -390 0.00% 9,723,403
2020-04-02 2020-03-31 91.713 97,450 -390 0.00% 8,937,475
2020-03-25 2020-03-23 83.376 97,840 +390 0.00% 8,157,494
2020-03-24 2020-03-20 89.469 97,450 +390 0.00% 8,718,726
2020-03-23 2020-03-19 89.597 97,060 +1,559 0.00% 8,696,283
2020-03-20 2020-03-18 95.690 95,501 +1,559 0.00% 9,138,474
2020-03-19 2020-03-17 99.089 93,942 -390 0.00% 9,308,619
2020-03-18 2020-03-16 99.538 94,332 -390 0.00% 9,389,614
2020-03-17 2020-03-13 99.666 94,722 +780 0.00% 9,440,583
2020-03-13 2020-03-11 105.951 93,942 -390 0.00% 9,953,293
2020-03-10 2020-03-06 105.951 94,332 +1,559 0.00% 9,994,614
2020-03-09 2020-03-05 109.552 92,773 -779 0.00% 10,163,477
2020-03-06 2020-03-04 106.560 93,552 +1,322 0.00% 9,968,863
2020-03-04 2020-03-02 105.193 92,230 +1,153 0.00% 9,701,991
2020-02-03 2020-01-30 104.998 91,077 +768 0.00% 9,562,928
2020-01-31 2020-01-29 106.299 90,309 -1,921 0.00% 9,599,790
2020-01-21 2020-01-17 108.511 92,230 +384 0.00% 10,007,991
2020-01-17 2020-01-15 107.145 91,846 +769 0.00% 9,840,847
2020-01-16 2020-01-14 107.666 91,077 -385 0.00% 9,805,852
2020-01-14 2020-01-10 106.560 91,462 +385 0.00% 9,746,153
2020-01-03 2019-12-31 106.560 91,077 +768 0.00% 9,705,128
2020-01-02 2019-12-27 108.186 90,309 -384 0.00% 9,770,166
2019-12-30 2019-12-24 107.145 90,693 -769 0.00% 9,717,309
2019-12-20 2019-12-18 107.991 91,462 -384 0.00% 9,877,054
2019-12-18 2019-12-16 107.470 91,846 -2,306 0.00% 9,870,722
2019-12-17 2019-12-13 107.405 94,152 +1,922 0.00% 10,112,424
2019-12-16 2019-12-12 105.584 92,230 +384 0.00% 9,737,991
2019-12-05 2019-12-03 104.022 91,846 -384 0.00% 9,554,046
2019-12-02 2019-11-28 106.480 92,230 +720 0.00% 9,820,658
2019-11-25 2019-11-21 105.300 91,510 +381 0.00% 9,635,992
2019-11-18 2019-11-14 105.497 91,129 -1,525 0.00% 9,613,798
2019-11-15 2019-11-13 105.497 92,654 +1,907 0.00% 9,774,680
2019-11-13 2019-11-11 107.464 90,747 -1,526 0.00% 9,751,997
2019-11-07 2019-11-05 109.168 92,273 -1,525 0.00% 10,073,287
2019-11-06 2019-11-04 109.234 93,798 -1,144 0.00% 10,245,919
2019-11-01 2019-10-30 107.201 94,942 +4,576 0.00% 10,177,907
2019-10-28 2019-10-24 106.087 90,366 +2,288 0.00% 9,586,629
2019-10-10 2019-10-08 106.021 88,078 -4,957 0.00% 9,338,128
2019-10-02 2019-09-27 108.054 93,035 +4,957 0.00% 10,052,774
2019-09-18 2019-09-16 106.349 88,078 -3,813 0.00% 9,367,003
2019-09-05 2019-09-03 103.398 91,891 -763 0.00% 9,501,387
2019-09-03 2019-08-30 106.723 92,654 +763 0.00% 9,888,277
2019-09-02 2019-08-29 108.903 91,891 +717 0.00% 10,007,236
2019-08-27 2019-08-23 107.053 91,174 +1,135 0.00% 9,760,453
2019-08-14 2019-08-12 111.745 90,039 -1,514 0.00% 10,061,395
2019-08-13 2019-08-09 112.670 91,553 -756 0.00% 10,315,277
2019-08-07 2019-08-05 109.102 92,309 +756 0.00% 10,071,057
2019-08-06 2019-08-02 111.613 91,553 -378 0.00% 10,218,477
2019-07-31 2019-07-29 113.529 91,931 +1,513 0.00% 10,436,841
2019-07-30 2019-07-26 113.397 90,418 +1,135 0.00% 10,253,122
2019-07-24 2019-07-22 115.115 89,283 -1,135 0.00% 10,277,817
2019-07-22 2019-07-18 115.247 90,418 +2,270 0.00% 10,420,422
2019-07-19 2019-07-17 115.512 88,148 +378 0.00% 10,182,111
2019-07-18 2019-07-16 115.842 87,770 +757 0.00% 10,167,448
2019-07-17 2019-07-15 116.437 87,013 -757 0.00% 10,131,505
2019-07-15 2019-07-11 116.040 87,770 -756 0.00% 10,184,848
2019-07-10 2019-07-08 115.710 88,526 +1,513 0.00% 10,243,324
2019-07-09 2019-07-05 116.635 87,013 -3,026 0.00% 10,148,755
2019-07-08 2019-07-04 116.238 90,039 +2,269 0.00% 10,465,993
2019-07-05 2019-07-03 116.371 87,770 -1,135 0.00% 10,213,848
2019-07-04 2019-07-02 115.445 88,905 -1,134 0.00% 10,263,678
2019-07-03 2019-06-28 113.926 90,039 -3,784 0.00% 10,257,744
2019-07-02 2019-06-27 114.454 93,823 -378 0.00% 10,738,439
2019-06-28 2019-06-26 113.133 94,201 +1,892 0.00% 10,657,202
2019-06-26 2019-06-24 114.719 92,309 +1,513 0.00% 10,589,555
2019-06-25 2019-06-21 114.190 90,796 +7,566 0.00% 10,367,986
2019-06-24 2019-06-20 119.278 83,230 -756 0.00% 9,927,526
2019-06-21 2019-06-19 118.221 83,986 -757 0.00% 9,928,901
2019-06-20 2019-06-18 117.230 84,743 +1,135 0.00% 9,934,394
2019-06-17 2019-06-13 117.824 83,608 +757 0.00% 9,851,063
2019-06-14 2019-06-12 117.362 82,851 +1,513 0.00% 9,723,546
2019-06-12 2019-06-10 119.741 81,338 -757 0.00% 9,739,477
2019-06-05 2019-06-03 116.833 82,095 -1,513 0.00% 9,591,420
2019-06-04 2019-05-31 117.164 83,608 +757 0.00% 9,795,813
2019-06-03 2019-05-30 119.918 82,851 +1,891 0.00% 9,935,365
2019-05-31 2019-05-29 121.050 80,960 -3,191 0.00% 9,800,190
2019-05-30 2019-05-28 120.983 84,151 +752 0.00% 10,180,860
2019-05-28 2019-05-24 122.115 83,399 -4,884 0.00% 10,184,230
2019-05-27 2019-05-23 121.116 88,283 +751 0.00% 10,692,512
2019-05-24 2019-05-22 122.314 87,532 -3,381 0.00% 10,706,404
2019-05-23 2019-05-21 120.384 90,913 +1,503 0.00% 10,944,498
2019-05-22 2019-05-20 119.652 89,410 -4,884 0.00% 10,698,110
2019-05-20 2019-05-16 116.724 94,294 +3,757 0.00% 11,006,391
2019-05-08 2019-05-06 117.390 90,537 +751 0.00% 10,628,108
2019-05-03 2019-04-30 118.388 89,786 +1,503 0.00% 10,629,574
2019-05-02 2019-04-29 119.652 88,283 -1,503 0.00% 10,563,262
2019-04-30 2019-04-26 118.588 89,786 -751 0.00% 10,647,499
2019-04-26 2019-04-24 117.656 90,537 -3,757 0.00% 10,652,208
2019-04-25 2019-04-23 117.722 94,294 +2,254 0.00% 11,100,516
2019-04-24 2019-04-18 118.055 92,040 +752 0.00% 10,865,795
2019-04-23 2019-04-17 118.388 91,288 +751 0.00% 10,807,393
2019-04-18 2019-04-16 118.721 90,537 +5,259 0.00% 10,748,608
2019-04-16 2019-04-12 119.652 85,278 +752 0.00% 10,203,707
2019-04-01 2019-03-28 120.251 84,526 -1,503 0.00% 10,164,353
2019-03-29 2019-03-27 119.985 86,029 +1,503 0.00% 10,322,191
2019-03-15 2019-03-13 121.582 84,526 +751 0.00% 10,276,853
2019-03-14 2019-03-12 122.314 83,775 -751 0.00% 10,246,870
2019-03-13 2019-03-11 121.915 84,526 -4,508 0.00% 10,304,978
2019-03-08 2019-03-06 124.103 89,034 +1,140 0.00% 11,049,356
2019-03-07 2019-03-05 123.968 87,894 +7,417 0.00% 10,896,029
2019-03-01 2019-02-27 126.327 80,477 -3,709 0.00% 10,166,434
2019-02-28 2019-02-26 124.507 84,186 +5,192 0.00% 10,481,756
2019-02-27 2019-02-25 126.462 78,994 +1,484 0.00% 9,989,741
2019-02-26 2019-02-22 130.574 77,510 -3,338 0.00% 10,120,795
2019-02-25 2019-02-21 129.900 80,848 -371 0.00% 10,502,151
2019-02-22 2019-02-20 128.956 81,219 +742 0.00% 10,473,694
2019-02-19 2019-02-15 126.732 80,477 -742 0.00% 10,198,984
2019-02-18 2019-02-14 127.001 81,219 -3,708 0.00% 10,314,919
2019-02-15 2019-02-13 125.451 84,927 +3,708 0.00% 10,654,165
2018-12-19 2018-12-17 120.732 81,219 -2,967 0.00% 9,805,743
2018-12-14 2018-12-12 117.766 84,186 +2,225 0.00% 9,914,254
2018-12-07 2018-12-05 118.710 81,961 -3,708 0.00% 9,729,575
2018-12-06 2018-12-04 116.350 85,669 -398 0.00% 9,967,627
2018-12-04 2018-11-30 117.111 86,067 +3,709 0.00% 10,079,419
2018-12-03 2018-11-29 119.284 82,358 +1,319 0.00% 9,823,976
2018-11-14 2018-11-12 118.198 81,039 -2,210 0.00% 9,578,612
2018-11-13 2018-11-09 116.365 83,249 +2,210 0.00% 9,687,229
2018-11-12 2018-11-08 117.858 81,039 -1,473 0.00% 9,551,103
2018-11-07 2018-11-05 117.179 82,512 +1,473 0.00% 9,668,690
2018-11-02 2018-10-31 119.352 81,039 -2,578 0.00% 9,672,142
2018-10-30 2018-10-26 115.957 83,617 +1,105 0.00% 9,695,990
2018-10-25 2018-10-23 116.636 82,512 +3,682 0.00% 9,623,876
2018-10-15 2018-10-11 119.487 78,830 -3,682 0.00% 9,419,198
2018-10-12 2018-10-10 120.710 82,512 -737 0.00% 9,959,983
2018-10-11 2018-10-09 119.352 83,249 -7,364 0.00% 9,935,909
2018-10-10 2018-10-08 118.537 90,613 +4,418 0.00% 10,740,994
2018-10-09 2018-10-05 118.265 86,195 +369 0.00% 10,193,890
2018-10-08 2018-10-04 120.166 85,826 +736 0.00% 10,313,400
2018-10-05 2018-10-03 124.104 85,090 -736 0.00% 10,560,013
2018-10-04 2018-10-02 122.814 85,826 +3,682 0.00% 10,540,644
2018-10-03 2018-09-28 124.443 82,144 -4,419 0.00% 10,222,286
2018-09-28 2018-09-26 123.629 86,563 +737 0.00% 10,701,680
2018-09-26 2018-09-21 125.394 85,826 +368 0.00% 10,762,062
2018-09-21 2018-09-19 128.856 85,458 -8,101 0.00% 11,011,809
2018-09-20 2018-09-18 128.788 93,559 +6,996 0.01% 12,049,322
2018-09-19 2018-09-17 128.110 86,563 +368 0.00% 11,089,550
2018-09-18 2018-09-14 129.264 86,195 -3,682 0.00% 11,141,887
2018-09-17 2018-09-13 131.640 89,877 -1,105 0.00% 11,831,399
2018-09-14 2018-09-12 128.381 90,982 -1,104 0.00% 11,680,374
2018-09-06 2018-09-04 125.801 92,086 -2,210 0.00% 11,584,539
2018-09-03 2018-08-30 125.955 94,296 +624 0.01% 11,877,078
2018-08-24 2018-08-22 124.247 93,672 -6,219 0.01% 11,638,438
2018-08-17 2018-08-15 127.185 99,891 -1,463 0.01% 12,704,681
2018-08-13 2018-08-09 124.315 101,354 +7,708 0.01% 12,599,828
2018-08-09 2018-08-07 126.024 93,646 -5,121 0.01% 11,801,607
2018-08-08 2018-08-06 123.017 98,767 -2,927 0.01% 12,149,975
2018-08-07 2018-08-03 120.009 101,694 +4,390 0.01% 12,204,243
2018-08-03 2018-08-01 120.078 97,304 +732 0.01% 11,684,052
2018-07-24 2018-07-20 122.196 96,572 -4,024 0.01% 11,800,754
2018-07-18 2018-07-16 120.898 100,596 -732 0.01% 12,161,848
2018-07-17 2018-07-13 119.531 101,328 -366 0.01% 12,111,845
2018-07-13 2018-07-11 118.506 101,694 +5,853 0.01% 12,051,343
2018-07-12 2018-07-10 119.599 95,841 +366 0.01% 11,462,528
2018-07-11 2018-07-09 120.283 95,475 -43,896 0.01% 11,484,004
2018-07-10 2018-07-06 120.420 139,371 -366 0.01% 16,782,990
2018-07-06 2018-07-04 119.736 139,737 -7,316 0.01% 16,731,564
2018-06-29 2018-06-27 114.064 147,053 -6,585 0.01% 16,773,405
2018-06-28 2018-06-26 113.175 153,638 -731 0.01% 17,388,015
2018-06-22 2018-06-20 110.442 154,369 -7,317 0.01% 17,048,747
2018-06-21 2018-06-19 109.416 161,686 +3,658 0.01% 17,691,097
2018-06-20 2018-06-15 111.398 158,028 +1,464 0.01% 17,604,053
2018-06-19 2018-06-14 111.057 156,564 +3,658 0.01% 17,387,466
2018-06-11 2018-06-07 113.654 152,906 -3,658 0.01% 17,378,320
2018-06-08 2018-06-06 112.355 156,564 +3,658 0.01% 17,590,765
2018-06-06 2018-06-04 112.355 152,906 -3,658 0.01% 17,179,771
2018-06-05 2018-06-01 112.238 156,564 +3,658 0.01% 17,572,490
2018-06-04 2018-05-31 113.478 152,906 +1,144 0.01% 17,351,440
2018-05-24 2018-05-21 113.753 151,762 -3,630 0.01% 17,263,422
2018-05-23 2018-05-18 111.206 155,392 -1,453 0.01% 17,280,447
2018-05-18 2018-05-16 111.481 156,845 +3,631 0.01% 17,485,229
2018-05-16 2018-05-14 114.373 153,214 -6,535 0.01% 17,523,541
2018-05-15 2018-05-11 113.409 159,749 +1,452 0.01% 18,116,969
2018-05-11 2018-05-09 112.720 158,297 -3,631 0.01% 17,843,299
2018-04-26 2018-04-24 112.101 161,928 -5,809 0.01% 18,152,237
2018-04-20 2018-04-18 112.170 167,737 +4,720 0.01% 18,814,979
2018-04-16 2018-04-12 110.930 163,017 -3,631 0.01% 18,083,489
2018-04-09 2018-04-04 109.346 166,648 +1,090 0.01% 18,222,350
2018-03-29 2018-03-27 109.897 165,558 +2,178 0.01% 18,194,363
2018-03-28 2018-03-26 108.933 163,380 +1,452 0.01% 17,797,507
2018-03-26 2018-03-22 111.550 161,928 -1,815 0.01% 18,063,036
2018-03-23 2018-03-21 110.310 163,743 +3,631 0.01% 18,062,549
2018-03-22 2018-03-20 109.553 160,112 -1,816 0.01% 17,540,738
2018-03-20 2018-03-16 109.553 161,928 -726 0.01% 17,739,686
2018-03-09 2018-03-07 109.408 162,654 +2,344 0.01% 17,795,695
2018-03-02 2018-02-28 110.526 160,310 +3,579 0.01% 17,718,442
2018-02-28 2018-02-26 110.247 156,731 -2,505 0.01% 17,279,069
2018-02-26 2018-02-22 107.312 159,236 +1,073 0.01% 17,087,988
2018-02-14 2018-02-12 105.566 158,163 -357 0.01% 16,696,591
2018-02-13 2018-02-09 106.334 158,520 +2,862 0.01% 16,856,102
2018-02-12 2018-02-08 107.592 155,658 +716 0.01% 16,747,524
2018-02-09 2018-02-07 107.592 154,942 +1,431 0.01% 16,670,488
2018-02-08 2018-02-06 108.430 153,511 -358 0.01% 16,645,225
2018-02-07 2018-02-05 110.177 153,869 +1,432 0.01% 16,952,793
2018-02-02 2018-01-31 111.574 152,437 +1,789 0.01% 17,008,020
2018-02-01 2018-01-30 111.784 150,648 -2,863 0.01% 16,839,989
2018-01-26 2018-01-24 109.269 153,511 -358 0.01% 16,773,925
2018-01-25 2018-01-23 109.548 153,869 +358 0.01% 16,856,043
2018-01-24 2018-01-22 109.269 153,511 +3,579 0.01% 16,773,925
2018-01-19 2018-01-17 109.827 149,932 +715 0.01% 16,466,652
2018-01-05 2018-01-03 110.736 149,217 +2,863 0.01% 16,523,651
2018-01-04 2018-01-02 111.854 146,354 +358 0.01% 16,370,215
2017-12-29 2017-12-27 111.644 145,996 -2,863 0.01% 16,299,571
2017-12-28 2017-12-22 111.644 148,859 -5,010 0.01% 16,619,208
2017-12-27 2017-12-21 110.806 153,869 +2,863 0.01% 17,049,544
2017-12-20 2017-12-18 110.945 151,006 -2,863 0.01% 16,753,407
2017-12-18 2017-12-14 110.386 153,869 +1,074 0.01% 16,985,043
2017-12-13 2017-12-11 108.779 152,795 -3,221 0.01% 16,620,964
2017-12-11 2017-12-07 109.618 156,016 -4,651 0.01% 17,102,143
2017-12-08 2017-12-06 109.688 160,667 +715 0.01% 17,623,200
2017-12-05 2017-12-01 112.544 159,952 +3,579 0.01% 18,001,695
2017-12-04 2017-11-30 112.122 156,373 +1,154 0.01% 17,532,861
2017-11-29 2017-11-27 114.726 155,219 -711 0.01% 17,807,696
2017-11-28 2017-11-24 113.741 155,930 +5,328 0.01% 17,735,616
2017-11-27 2017-11-23 112.826 150,602 -4,973 0.01% 16,991,805
2017-11-24 2017-11-22 111.841 155,575 -2,841 0.01% 17,399,588
2017-11-22 2017-11-20 111.277 158,416 +1,421 0.01% 17,628,127
2017-11-21 2017-11-17 111.700 156,995 +1,420 0.01% 17,536,301
2017-11-17 2017-11-15 112.544 155,575 -2,841 0.01% 17,509,088
2017-11-15 2017-11-13 111.207 158,416 +1,421 0.01% 17,616,977
2017-11-14 2017-11-10 111.700 156,995 +3,551 0.01% 17,536,301
2017-11-06 2017-11-02 110.996 153,444 +2,842 0.01% 17,031,655
2017-10-31 2017-10-27 112.192 150,602 +710 0.01% 16,896,405
2017-10-18 2017-10-16 112.615 149,892 -710 0.01% 16,880,048
2017-10-17 2017-10-13 112.544 150,602 +1,421 0.01% 16,949,405
2017-10-09 2017-10-04 112.192 149,181 +1,421 0.01% 16,736,979
2017-09-28 2017-09-26 112.404 147,760 -711 0.01% 16,608,754
2017-09-26 2017-09-22 112.333 148,471 +711 0.01% 16,678,223
2017-09-25 2017-09-21 112.615 147,760 -3,197 0.01% 16,639,954
2017-09-22 2017-09-20 113.107 150,957 +710 0.01% 17,074,358
2017-09-21 2017-09-19 112.896 150,247 +711 0.01% 16,962,327
2017-09-20 2017-09-18 113.600 149,536 +2,131 0.01% 16,987,307
2017-09-18 2017-09-14 113.811 147,405 +3,552 0.01% 16,776,350
2017-09-14 2017-09-12 115.500 143,853 +5,683 0.01% 16,615,092
2017-09-13 2017-09-11 115.782 138,170 -2,842 0.01% 15,997,603
2017-09-04 2017-08-31 117.180 141,012 +3,826 0.01% 16,523,726
2017-08-25 2017-08-22 116.187 137,186 -1,411 0.01% 15,939,247
2017-08-24 2017-08-21 115.974 138,597 +2,821 0.01% 16,073,712
2017-08-15 2017-08-11 117.534 135,776 -1,410 0.01% 15,958,299
2017-08-10 2017-08-08 116.542 137,186 +4,232 0.01% 15,987,872
2017-07-14 2017-07-12 115.974 132,954 +2,116 0.01% 15,419,268
2017-07-07 2017-07-05 115.053 130,838 -1,411 0.01% 15,053,292
2017-07-06 2017-07-04 115.124 132,249 +3,879 0.01% 15,225,006
2017-07-05 2017-07-03 116.896 128,370 +353 0.01% 15,005,942
2017-07-04 2017-06-30 117.109 128,017 +5,643 0.01% 14,991,902
2017-06-20 2017-06-16 118.314 122,374 -2,116 0.01% 14,478,533
2017-06-16 2017-06-14 117.321 124,490 +2,468 0.01% 14,605,335
2017-06-02 2017-05-31 121.636 122,022 +844 0.01% 14,842,298
2017-05-26 2017-05-24 119.923 121,178 -1,401 0.01% 14,532,036
2017-05-24 2017-05-22 118.638 122,579 +1,401 0.01% 14,542,548
2017-05-15 2017-05-11 118.781 121,178 -1,401 0.01% 14,393,636
2017-05-11 2017-05-09 119.923 122,579 -1,751 0.01% 14,700,048
2017-05-10 2017-05-08 118.210 124,330 +701 0.01% 14,697,033
2017-05-09 2017-05-05 116.497 123,629 +3,852 0.01% 14,402,369
2017-04-20 2017-04-18 114.569 119,777 +14,990 0.01% 13,722,773
2017-04-07 2017-04-05 117.282 104,787 -2,382 0.01% 12,289,618
2017-04-05 2017-03-31 115.997 107,169 -2,802 0.01% 12,431,283
2017-04-03 2017-03-30 116.996 109,971 +1,752 0.01% 12,866,207
2017-03-30 2017-03-28 116.068 108,219 -351 0.01% 12,560,805
2017-03-29 2017-03-27 115.497 108,570 -2,101 0.01% 12,539,545
2017-03-23 2017-03-21 114.926 110,671 -1,401 0.01% 12,719,004
2017-03-22 2017-03-20 114.427 112,072 -3,502 0.01% 12,824,016
2017-03-21 2017-03-17 113.356 115,574 +1,401 0.01% 13,100,988
2017-03-20 2017-03-16 112.928 114,173 -2,802 0.01% 12,893,277
2017-03-10 2017-03-08 115.308 116,975 +1,618 0.01% 13,488,124
2017-03-07 2017-03-03 114.656 115,357 -345 0.01% 13,226,406
2017-03-02 2017-02-28 114.294 115,702 -691 0.01% 13,224,088
2017-02-22 2017-02-20 112.050 116,393 -691 0.01% 13,041,890
2017-02-21 2017-02-17 111.616 117,084 +691 0.01% 13,068,467
2017-02-20 2017-02-16 112.195 116,393 +691 0.01% 13,058,740
2017-02-17 2017-02-15 112.991 115,702 -691 0.01% 13,073,338
2017-02-10 2017-02-08 112.919 116,393 -1,036 0.01% 13,142,990
2017-02-09 2017-02-07 112.702 117,429 -691 0.01% 13,234,474
2017-02-07 2017-02-03 109.951 118,120 +1,382 0.01% 12,987,451
2017-02-06 2017-02-02 109.734 116,738 -346 0.01% 12,810,149
2017-02-03 2017-02-01 110.313 117,084 -2,418 0.01% 12,915,917
2017-02-02 2017-01-27 109.807 119,502 +2,764 0.01% 13,122,104
2017-01-25 2017-01-23 108.431 116,738 -13,816 0.01% 12,658,049
2017-01-12 2017-01-10 109.300 130,554 -3,453 0.01% 14,269,536
2016-12-30 2016-12-28 103.075 134,007 -346 0.01% 13,812,751
2016-12-19 2016-12-15 105.825 134,353 +5,526 0.01% 14,217,966
2016-12-05 2016-12-01 109.842 128,827 +691 0.01% 14,150,591
2016-12-02 2016-11-30 110.644 128,136 +970 0.01% 14,177,493
2016-11-30 2016-11-28 109.404 127,166 +685 0.01% 13,912,494
2016-11-29 2016-11-25 108.383 126,481 +686 0.01% 13,708,401
2016-11-25 2016-11-23 108.748 125,795 +3,428 0.01% 13,679,926
2016-11-21 2016-11-17 107.945 122,367 -3,771 0.01% 13,208,964
2016-11-18 2016-11-16 107.362 126,138 +1,371 0.01% 13,542,426
2016-11-17 2016-11-15 109.185 124,767 -1,714 0.01% 13,622,733
2016-11-16 2016-11-14 109.185 126,481 +2,743 0.01% 13,809,877
2016-11-15 2016-11-11 110.863 123,738 +5,484 0.01% 13,717,956
2016-11-14 2016-11-10 114.364 118,254 +2,056 0.01% 13,523,983
2016-11-11 2016-11-09 113.926 116,198 +3,428 0.01% 13,238,001
2016-11-07 2016-11-03 114.291 112,770 +686 0.01% 12,888,586
2016-11-04 2016-11-02 115.093 112,084 +1,371 0.01% 12,900,108
2016-11-03 2016-11-01 116.917 110,713 -1,714 0.01% 12,944,189
2016-11-01 2016-10-28 113.634 112,427 +685 0.01% 12,775,585
2016-10-31 2016-10-27 114.145 111,742 +1,371 0.01% 12,754,795
2016-10-27 2016-10-25 114.801 110,371 +343 0.01% 12,670,753
2016-10-25 2016-10-20 114.072 110,028 -685 0.01% 12,551,126
2016-10-13 2016-10-11 112.832 110,713 +685 0.01% 12,491,990
2016-10-12 2016-10-07 114.510 110,028 -3,085 0.01% 12,599,276
2016-10-11 2016-10-06 114.801 113,113 +4,799 0.01% 12,985,538
2016-10-07 2016-10-05 115.385 108,314 +1,028 0.01% 12,497,806
2016-10-03 2016-09-29 116.917 107,286 -1,028 0.01% 12,543,516
2016-09-29 2016-09-27 117.062 108,314 +13,711 0.01% 12,679,506
2016-09-28 2016-09-26 115.968 94,603 +685 0.01% 10,970,963
2016-09-26 2016-09-22 117.573 93,918 -2,742 0.01% 11,042,225
2016-09-23 2016-09-21 116.479 96,660 +3,428 0.01% 11,258,860
2016-09-20 2016-09-15 114.801 93,232 -2,400 0.01% 10,703,170
2016-09-19 2016-09-14 114.437 95,632 -1,371 0.01% 10,943,819
2016-09-15 2016-09-13 114.437 97,003 +1,371 0.01% 11,100,712
2016-09-14 2016-09-12 115.677 95,632 +2,057 0.01% 11,062,394
2016-09-13 2016-09-09 118.157 93,575 -5,142 0.01% 11,056,497
2016-09-12 2016-09-08 117.646 98,717 -685 0.01% 11,613,658
2016-09-09 2016-09-07 116.990 99,402 -1,028 0.01% 11,628,995
2016-09-08 2016-09-06 115.968 100,430 -686 0.01% 11,646,711
2016-09-02 2016-08-31 116.875 101,116 +721 0.01% 11,817,949
2016-09-01 2016-08-30 117.683 100,395 +2,042 0.01% 11,814,807
2016-08-31 2016-08-29 116.875 98,353 +1,362 0.01% 11,495,023
2016-08-30 2016-08-26 119.006 96,991 -681 0.01% 11,542,463
2016-08-29 2016-08-25 118.051 97,672 -1,021 0.01% 11,530,231
2016-08-24 2016-08-22 116.287 98,693 +1,021 0.01% 11,476,760
2016-08-19 2016-08-17 117.022 97,672 -681 0.01% 11,429,781
2016-08-17 2016-08-15 118.197 98,353 +1,021 0.01% 11,625,073
2016-08-15 2016-08-11 118.271 97,332 -680 0.01% 11,511,544
2016-08-08 2016-08-04 115.406 98,012 +680 0.01% 11,311,169
2016-08-05 2016-08-03 116.067 97,332 +681 0.01% 11,297,043
2016-08-03 2016-07-29 118.712 96,651 +681 0.01% 11,473,601
2016-08-01 2016-07-28 120.107 95,970 +680 0.01% 11,526,708
2016-07-28 2016-07-26 123.266 95,290 -680 0.01% 11,746,036
2016-07-27 2016-07-25 121.944 95,970 -341 0.01% 11,702,957
2016-07-26 2016-07-22 120.401 96,311 +681 0.01% 11,595,965
2016-07-21 2016-07-19 119.006 95,630 -17,016 0.01% 11,380,496
2016-07-19 2016-07-15 118.197 112,646 -681 0.01% 13,314,469
2016-07-18 2016-07-14 117.536 113,327 +681 0.01% 13,320,036
2016-07-14 2016-07-12 117.022 112,646 -681 0.01% 13,182,069
2016-07-11 2016-07-07 117.169 113,327 -680 0.01% 13,278,411
2016-07-06 2016-07-04 117.022 114,007 +680 0.01% 13,341,336
2016-07-04 2016-06-29 116.434 113,327 +12,592 0.01% 13,195,161
2016-06-30 2016-06-28 112.394 100,735 +4,765 0.01% 11,322,018
2016-06-17 2016-06-15 112.247 95,970 -681 0.01% 10,772,361
2016-06-14 2016-06-10 112.541 96,651 -1,634 0.01% 10,877,201
2016-06-13 2016-06-08 112.468 98,285 -2,382 0.01% 11,053,873
2016-06-10 2016-06-07 110.631 100,667 -1,021 0.01% 11,136,895
2016-06-08 2016-06-06 109.235 101,688 +1,634 0.01% 11,107,919
2016-06-07 2016-06-03 108.427 100,054 +680 0.01% 10,848,579
2016-06-02 2016-05-31 108.537 99,374 -4,764 0.01% 10,785,721
2016-06-01 2016-05-30 107.722 104,138 +4,187 0.01% 11,217,980
2016-05-19 2016-05-17 105.501 99,951 +1,350 0.01% 10,544,948
2016-05-18 2016-05-16 103.798 98,601 -3,377 0.01% 10,234,621
2016-05-17 2016-05-13 103.650 101,978 +3,377 0.01% 10,570,048
2016-05-05 2016-05-03 107.648 98,601 -675 0.01% 10,614,222
2016-04-27 2016-04-25 107.944 99,276 -3,377 0.01% 10,716,284
2016-04-21 2016-04-19 108.018 102,653 -338 0.01% 11,088,412
2016-04-19 2016-04-15 106.760 102,991 -1,350 0.01% 10,995,297
2016-04-13 2016-04-11 103.798 104,341 -2,026 0.01% 10,830,423
2016-04-12 2016-04-08 104.391 106,367 -3,377 0.01% 11,103,719
2016-04-11 2016-04-07 103.798 109,744 +3,377 0.01% 11,391,246
2016-04-05 2016-03-31 103.872 106,367 -1,351 0.01% 11,048,594
2016-03-11 2016-03-09 104.421 107,718 +1,636 0.01% 11,248,070
2016-02-26 2016-02-24 102.617 106,082 -4,323 0.01% 10,885,838
2016-02-25 2016-02-23 101.640 110,405 -333 0.01% 11,221,552
2016-02-23 2016-02-19 100.663 110,738 -2,660 0.01% 11,147,173
2016-02-18 2016-02-16 100.287 113,398 +665 0.01% 11,372,311
2016-02-17 2016-02-15 100.437 112,733 -7,649 0.01% 11,322,570
2016-02-16 2016-02-12 99.610 120,382 +2,661 0.01% 11,991,263
2016-02-12 2016-02-05 99.685 117,721 -3,326 0.01% 11,735,051
2016-02-04 2016-02-02 99.234 121,047 -3,325 0.01% 12,012,004
2016-02-02 2016-01-29 97.881 124,372 -1,331 0.01% 12,173,658
2016-01-25 2016-01-21 93.897 125,703 -2,660 0.01% 11,803,086
2016-01-22 2016-01-20 93.972 128,363 +3,325 0.01% 12,062,501
2016-01-19 2016-01-15 95.250 125,038 -1,330 0.01% 11,909,846
2016-01-11 2016-01-07 96.528 126,368 -1,330 0.01% 12,198,028
2016-01-06 2016-01-04 97.430 127,698 +5,321 0.01% 12,441,610
2016-01-05 2015-12-31 99.009 122,377 +4,656 0.01% 12,116,385
2015-12-14 2015-12-10 97.355 117,721 -333 0.01% 11,460,702
2015-12-11 2015-12-09 96.678 118,054 +665 0.01% 11,413,246
2015-12-07 2015-12-03 97.731 117,389 -3,658 0.01% 11,472,505
2015-12-03 2015-12-01 100.068 121,047 -665 0.01% 12,112,945
2015-12-02 2015-11-30 98.249 121,712 +2,993 0.01% 11,958,045
2015-12-01 2015-11-27 99.158 118,719 +1,979 0.01% 11,771,986
2015-11-24 2015-11-20 101.054 116,740 +659 0.01% 11,797,001
2015-11-17 2015-11-13 99.613 116,081 +2,968 0.01% 11,563,207
2015-11-16 2015-11-12 101.281 113,113 -2,968 0.01% 11,456,205
2015-11-12 2015-11-10 98.855 116,081 +7,255 0.01% 11,475,207
2015-11-11 2015-11-09 100.296 108,826 +3,957 0.01% 10,914,763
2015-11-10 2015-11-06 101.054 104,869 -2,638 0.01% 10,597,393
2015-11-09 2015-11-05 102.039 107,507 +3,958 0.01% 10,969,923
2015-11-06 2015-11-04 102.797 103,549 -3,298 0.01% 10,644,552
2015-11-03 2015-10-30 102.342 106,847 +3,298 0.01% 10,934,977
2015-10-30 2015-10-28 104.313 103,549 -660 0.01% 10,801,551
2015-10-29 2015-10-27 104.465 104,209 -6,596 0.01% 10,886,198
2015-10-28 2015-10-26 103.859 110,805 -659 0.01% 11,508,049
2015-10-27 2015-10-23 104.541 111,464 -1,979 0.01% 11,652,542
2015-10-19 2015-10-15 103.404 113,443 -3,297 0.01% 11,730,428
2015-10-16 2015-10-14 102.494 116,740 +659 0.01% 11,965,150
2015-10-15 2015-10-13 102.191 116,081 -1,319 0.01% 11,862,407
2015-10-02 2015-09-29 98.779 117,400 -2,638 0.01% 11,596,697
2015-09-29 2015-09-24 98.552 120,038 -15,829 0.01% 11,829,977
2015-09-25 2015-09-23 97.945 135,867 -5,725 0.01% 13,307,555
2015-09-22 2015-09-18 98.628 141,592 +1,978 0.01% 13,964,899
2015-09-21 2015-09-17 98.779 139,614 +1,319 0.01% 13,790,981
2015-09-18 2015-09-16 100.220 138,295 -659 0.01% 13,859,888
2015-09-14 2015-09-10 97.642 138,954 -3,298 0.01% 13,567,777
2015-09-11 2015-09-09 99.007 142,252 -989 0.01% 14,083,913
2015-09-10 2015-09-08 97.187 143,241 -660 0.01% 13,921,215
2015-09-07 2015-09-02 94.307 143,901 +6,596 0.01% 13,570,816
2015-09-04 2015-09-01 96.967 137,305 +3,297 0.01% 13,314,086
2015-09-02 2015-08-31 98.114 134,008 +1,163 0.01% 13,148,104
2015-09-01 2015-08-28 97.885 132,845 +327 0.01% 13,003,520
2015-08-28 2015-08-26 97.350 132,518 +981 0.01% 12,900,574
2015-08-26 2015-08-24 96.814 131,537 -1,635 0.01% 12,734,661
2015-08-25 2015-08-21 99.414 133,172 -1,308 0.01% 13,239,209
2015-08-24 2015-08-20 100.714 134,480 -3,269 0.01% 13,544,071
2015-08-20 2015-08-18 102.014 137,749 +4,577 0.01% 14,052,385
2015-08-19 2015-08-17 103.620 133,172 -4,577 0.01% 13,799,329
2015-08-18 2015-08-14 102.856 137,749 +3,269 0.01% 14,168,259
2015-08-17 2015-08-13 101.173 134,480 -980 0.01% 13,605,776
2015-08-14 2015-08-12 101.020 135,460 -3,269 0.01% 13,684,207
2015-08-13 2015-08-11 99.720 138,729 +3,269 0.01% 13,834,090
2015-07-17 2015-07-15 100.179 135,460 -3,269 0.01% 13,570,259
2015-07-16 2015-07-14 99.873 138,729 -3,270 0.01% 13,855,308
2015-07-14 2015-07-10 99.567 141,999 +11,769 0.01% 14,138,457
2015-07-10 2015-07-08 98.573 130,230 +3,269 0.01% 12,837,182
2015-07-06 2015-07-02 99.720 126,961 -1,634 0.01% 12,660,582
2015-07-03 2015-06-30 100.791 128,595 +1,634 0.01% 12,961,201
2015-07-02 2015-06-29 99.567 126,961 +1,962 0.01% 12,641,164
2015-06-29 2015-06-25 100.561 124,999 +3,269 0.01% 12,570,080
2015-06-26 2015-06-24 101.020 121,730 +1,308 0.01% 12,297,199
2015-06-25 2015-06-23 102.473 120,422 -4,577 0.01% 12,340,035
2015-06-24 2015-06-22 101.861 124,999 +3,269 0.01% 12,732,583
2015-06-22 2015-06-18 99.338 121,730 +4,577 0.01% 12,092,401
2015-06-18 2015-06-16 99.185 117,153 -327 0.01% 11,619,813
2015-06-16 2015-06-12 99.567 117,480 -11,115 0.01% 11,697,167
2015-06-12 2015-06-10 99.185 128,595 +4,250 0.01% 12,754,687
2015-06-10 2015-06-08 100.714 124,345 +3,269 0.01% 12,523,331
2015-06-02 2015-05-29 104.547 121,076 +985 0.01% 12,658,185
2015-06-01 2015-05-28 104.239 120,091 +3,891 0.01% 12,518,169
2015-05-28 2015-05-26 105.241 116,200 +1,946 0.01% 12,229,042
2015-05-19 2015-05-15 106.398 114,254 -1,297 0.01% 12,156,377
2015-05-14 2015-05-12 104.933 115,551 -325 0.01% 12,125,105
2015-05-13 2015-05-11 105.241 115,876 +325 0.01% 12,194,944
2015-05-07 2015-05-05 106.089 115,551 -3,567 0.01% 12,258,739
2015-05-06 2015-05-04 105.935 119,118 +3,567 0.01% 12,618,792
2015-05-05 2015-04-30 104.779 115,551 +1,297 0.01% 12,107,287
2015-04-28 2015-04-24 105.627 114,254 -649 0.01% 12,068,288
2015-04-17 2015-04-15 105.318 114,903 -1,297 0.01% 12,101,403
2015-04-15 2015-04-13 105.164 116,200 +649 0.01% 12,220,083
2015-04-14 2015-04-10 105.164 115,551 +12,192 0.01% 12,151,832
2015-04-09 2015-04-02 100.924 103,359 +1,945 0.01% 10,431,376
2015-03-23 2015-03-19 102.003 101,414 -3,891 0.01% 10,344,546
2015-03-19 2015-03-17 101.078 105,305 +649 0.01% 10,644,012
2015-03-17 2015-03-13 100.384 104,656 -6,486 0.01% 10,505,792
2015-03-11 2015-03-09 104.488 111,142 +8,048 0.01% 11,612,989
2015-03-06 2015-03-04 105.897 103,094 +1,277 0.01% 10,917,312
2015-03-05 2015-03-03 106.523 101,817 +3,833 0.01% 10,845,834
2015-03-04 2015-03-02 107.227 97,984 +639 0.01% 10,506,553
2015-03-03 2015-02-27 109.184 97,345 -4,472 0.01% 10,628,510
2015-03-02 2015-02-26 108.480 101,817 +3,194 0.01% 11,045,060
2015-02-25 2015-02-23 106.523 98,623 -638 0.01% 10,505,600
2015-02-24 2015-02-18 106.679 99,261 -1,278 0.01% 10,589,100
2015-02-23 2015-02-16 105.192 100,539 -3,194 0.01% 10,575,925
2015-02-11 2015-02-09 105.192 103,733 +1,916 0.01% 10,911,909
2015-02-10 2015-02-06 105.975 101,817 -319 0.01% 10,790,051
2015-02-09 2015-02-05 105.662 102,136 +958 0.01% 10,791,881
2015-02-03 2015-01-30 108.323 101,178 +1,917 0.01% 10,959,903
2015-02-02 2015-01-29 108.793 99,261 -320 0.01% 10,798,862
2015-01-30 2015-01-28 108.245 99,581 -1,278 0.01% 10,779,117
2015-01-29 2015-01-27 108.010 100,859 +5,111 0.01% 10,893,772
2015-01-27 2015-01-23 107.619 95,748 -3,194 0.01% 10,304,263
2015-01-21 2015-01-19 107.227 98,942 -1,917 0.01% 10,609,277
2015-01-19 2015-01-15 106.366 100,859 -319 0.01% 10,727,997
2015-01-16 2015-01-14 106.053 101,178 -3,194 0.01% 10,730,252
2015-01-15 2015-01-13 105.584 104,372 +3,194 0.01% 11,019,972
2015-01-13 2015-01-09 104.566 101,178 -319 0.01% 10,579,791
2015-01-12 2015-01-08 103.470 101,497 -3,514 0.01% 10,501,932
2015-01-08 2015-01-06 102.531 105,011 +958 0.01% 10,766,899
2015-01-07 2015-01-05 103.470 104,053 +6,389 0.01% 10,766,402
2015-01-02 2014-12-29 106.053 97,664 -959 0.01% 10,357,581
2014-12-30 2014-12-24 105.584 98,623 -2,236 0.01% 10,412,972
2014-12-29 2014-12-22 104.097 100,859 -1,277 0.01% 10,499,070
2014-12-22 2014-12-18 101.514 102,136 +958 0.01% 10,368,200
2014-12-18 2014-12-16 101.435 101,178 +2,555 0.01% 10,263,031
2014-12-17 2014-12-15 101.592 98,623 -2,236 0.01% 10,019,301
2014-12-16 2014-12-12 102.609 100,859 -638 0.01% 10,349,083
2014-12-15 2014-12-11 102.375 101,497 +1,916 0.01% 10,390,716
2014-12-12 2014-12-10 102.453 99,581 +1,278 0.01% 10,202,361
2014-12-08 2014-12-04 103.236 98,303 +2,555 0.01% 10,148,366
2014-12-02 2014-11-28 106.452 95,748 +781 0.01% 10,192,561
2014-11-21 2014-11-19 105.110 94,967 -633 0.01% 9,982,024
2014-11-13 2014-11-11 106.689 95,600 -1,901 0.01% 10,199,438
2014-11-07 2014-11-05 105.742 97,501 +1,901 0.01% 10,309,925
2014-11-06 2014-11-04 105.110 95,600 -3,802 0.01% 10,048,559
2014-11-05 2014-11-03 104.953 99,402 +3,168 0.01% 10,432,500
2014-11-03 2014-10-30 104.874 96,234 -1,267 0.01% 10,092,417
2014-10-31 2014-10-29 104.795 97,501 -6,970 0.01% 10,217,598
2014-10-30 2014-10-28 104.400 104,471 -3,802 0.01% 10,906,797
2014-10-29 2014-10-27 102.664 108,273 -3,168 0.01% 11,115,759
2014-10-28 2014-10-24 103.138 111,441 +634 0.01% 11,493,763
2014-10-24 2014-10-22 104.085 110,807 -634 0.01% 11,533,301
2014-10-21 2014-10-17 102.506 111,441 -3,168 0.01% 11,423,411
2014-10-14 2014-10-10 100.534 114,609 +1,267 0.01% 11,522,051
2014-10-13 2014-10-09 101.796 113,342 +1,267 0.01% 11,537,779
2014-10-09 2014-10-07 101.086 112,075 -316 0.01% 11,329,207
2014-10-08 2014-10-06 98.955 112,391 -1,268 0.01% 11,121,688
2014-10-06 2014-09-30 98.403 113,659 +3,802 0.01% 11,184,380
2014-10-03 2014-09-29 99.034 109,857 +634 0.01% 10,879,605
2014-09-30 2014-09-26 100.770 109,223 -317 0.01% 11,006,434
2014-09-25 2014-09-23 100.691 109,540 +317 0.01% 11,029,735
2014-09-24 2014-09-22 100.376 109,223 +317 0.01% 10,963,339
2014-09-22 2014-09-18 101.796 108,906 +1,900 0.01% 11,086,212
2014-09-18 2014-09-16 101.875 107,006 +634 0.01% 10,901,243
2014-09-17 2014-09-15 101.717 106,372 -6,653 0.01% 10,819,866
2014-09-15 2014-09-11 102.585 113,025 +3,485 0.01% 11,594,700
2014-09-12 2014-09-10 103.217 109,540 +3,802 0.01% 11,306,342
2014-09-10 2014-09-05 104.795 105,738 -2,535 0.01% 11,080,792
2014-09-08 2014-09-04 105.426 108,273 +2,535 0.01% 11,414,799
2014-09-05 2014-09-03 106.057 105,738 -951 0.01% 11,214,296
2014-09-03 2014-09-01 105.496 106,689 -2,534 0.01% 11,255,286
2014-09-02 2014-08-29 104.382 109,223 +5,603 0.01% 11,400,957
2014-09-01 2014-08-28 105.576 103,620 +628 0.01% 10,939,762
2014-08-25 2014-08-21 107.326 102,992 -628 0.01% 11,053,729
2014-08-22 2014-08-20 107.326 103,620 -5,028 0.01% 11,121,130
2014-08-21 2014-08-19 106.133 108,648 +1,257 0.01% 11,531,105
2014-08-20 2014-08-18 104.542 107,391 +943 0.01% 11,226,817
2014-08-18 2014-08-14 104.144 106,448 -6,913 0.01% 11,085,889
2014-08-12 2014-08-08 102.393 113,361 -315 0.01% 11,607,417
2014-08-08 2014-08-06 101.996 113,676 -628 0.01% 11,594,451
2014-08-07 2014-08-05 101.280 114,304 +943 0.01% 11,576,658
2014-08-01 2014-07-30 102.553 113,361 -3,457 0.01% 11,625,455
2014-07-31 2014-07-29 101.836 116,818 +3,142 0.01% 11,896,333
2014-07-22 2014-07-18 101.598 113,676 -3,142 0.01% 11,549,231
2014-07-15 2014-07-11 101.120 116,818 -2,514 0.01% 11,812,687
2014-07-11 2014-07-09 100.245 119,332 +629 0.01% 11,962,469
2014-07-02 2014-06-27 101.677 118,703 -629 0.01% 12,069,407
2014-06-30 2014-06-26 101.598 119,332 -314 0.01% 12,123,868
2014-06-26 2014-06-24 100.245 119,646 -943 0.01% 11,993,946
2014-06-25 2014-06-23 99.131 120,589 +1,257 0.01% 11,954,161
2014-06-20 2014-06-18 101.439 119,332 -628 0.01% 12,104,880
2014-06-18 2014-06-16 100.643 119,960 +628 0.01% 12,073,143
2014-06-11 2014-06-09 100.961 119,332 -628 0.01% 12,047,916
2014-06-10 2014-06-06 100.166 119,960 +628 0.01% 12,015,879
2014-06-05 2014-06-03 102.553 119,332 -628 0.01% 12,237,796
2014-06-04 2014-05-30 101.518 119,960 -943 0.01% 12,178,127
2014-06-03 2014-05-29 102.385 120,903 -628 0.01% 12,378,631
2014-05-30 2014-05-28 102.465 121,531 +1,028 0.01% 12,452,680
2014-05-20 2014-05-16 101.502 120,503 -1,246 0.01% 12,231,318
2014-05-19 2014-05-15 101.743 121,749 -623 0.01% 12,387,096
2014-05-14 2014-05-12 100.218 122,372 -623 0.01% 12,263,921
2014-05-13 2014-05-09 98.935 122,995 +623 0.01% 12,168,454
2014-05-12 2014-05-08 99.657 122,372 -623 0.01% 12,195,189
2014-05-09 2014-05-07 99.015 122,995 +623 0.01% 12,178,323
2014-05-08 2014-05-05 97.891 122,372 +1,246 0.01% 11,979,171
2014-05-07 2014-05-02 99.576 121,126 -623 0.01% 12,061,297
2014-05-05 2014-04-30 99.496 121,749 -623 0.01% 12,113,564
2014-05-02 2014-04-29 99.897 122,372 -623 0.01% 12,224,645
2014-04-30 2014-04-28 98.453 122,995 +623 0.01% 12,109,240
2014-04-16 2014-04-14 99.416 122,372 -935 0.01% 12,165,732
2014-04-15 2014-04-11 98.614 123,307 -5,608 0.01% 12,159,745
2014-04-14 2014-04-10 98.453 128,915 +1,869 0.01% 12,692,082
2014-04-11 2014-04-09 98.614 127,046 +623 0.01% 12,528,462
2014-04-10 2014-04-08 97.250 126,423 -623 0.01% 12,294,577
2014-04-09 2014-04-07 95.966 127,046 -1,557 0.01% 12,192,059
2014-04-08 2014-04-04 96.046 128,603 -3,116 0.01% 12,351,796
2014-04-03 2014-04-01 94.842 131,719 -623 0.01% 12,492,540
2014-03-28 2014-03-26 93.157 132,342 +1,558 0.01% 12,328,629
2014-03-26 2014-03-24 91.954 130,784 -935 0.01% 12,026,080
2014-03-25 2014-03-21 90.349 131,719 -312 0.01% 11,900,677
2014-03-24 2014-03-20 90.349 132,031 -4,985 0.01% 11,928,866
2014-03-21 2014-03-19 92.275 137,016 +312 0.01% 12,643,112
2014-03-20 2014-03-18 92.997 136,704 -623 0.01% 12,713,043
2014-03-19 2014-03-17 92.114 137,327 +311 0.01% 12,649,772
2014-03-17 2014-03-13 93.398 137,016 +935 0.01% 12,797,028
2014-03-13 2014-03-11 99.169 136,081 +311 0.01% 13,495,007
2014-03-12 2014-03-10 98.680 135,770 +2,495 0.01% 13,397,730
2014-03-11 2014-03-07 99.414 133,275 +1,840 0.01% 13,249,346
2014-03-06 2014-03-04 98.843 131,435 +306 0.01% 12,991,392
2014-03-05 2014-03-03 98.027 131,129 +1,226 0.01% 12,854,206
2014-03-04 2014-02-28 98.761 129,903 -1,226 0.01% 12,829,371
2014-03-03 2014-02-27 99.169 131,129 -613 0.01% 13,003,922
2014-02-28 2014-02-26 98.027 131,742 -613 0.01% 12,914,297
2014-02-25 2014-02-21 98.272 132,355 +307 0.01% 13,006,769
2014-02-24 2014-02-20 97.130 132,048 +919 0.01% 12,825,834
2014-02-19 2014-02-17 97.212 131,129 -306 0.01% 12,747,266
2014-02-18 2014-02-14 97.212 131,435 +919 0.01% 12,777,013
2014-02-17 2014-02-13 96.967 130,516 +613 0.01% 12,655,743
2014-02-14 2014-02-12 97.619 129,903 -306 0.01% 12,681,054
2014-02-13 2014-02-11 97.212 130,209 -920 0.01% 12,657,831
2014-02-12 2014-02-10 94.683 131,129 -1,839 0.01% 12,415,751
2014-02-11 2014-02-07 94.928 132,968 -3,924 0.01% 12,622,406
2014-02-07 2014-02-05 94.847 136,892 +3,372 0.01% 12,983,740
2014-02-06 2014-02-04 95.988 133,520 -306 0.01% 12,816,364
2014-02-05 2014-01-30 95.581 133,826 +613 0.01% 12,791,166
2014-02-04 2014-01-28 96.478 133,213 +306 0.01% 12,852,079
2014-01-28 2014-01-24 97.864 132,907 +920 0.01% 13,006,820
2014-01-27 2014-01-23 98.843 131,987 +3,678 0.01% 13,045,953
2014-01-20 2014-01-16 99.495 128,309 -919 0.01% 12,766,122
2014-01-16 2014-01-14 97.946 129,228 +613 0.01% 12,657,317
2014-01-15 2014-01-13 98.190 128,615 +306 0.01% 12,628,744
2014-01-09 2014-01-07 97.946 128,309 -1,226 0.01% 12,567,305
2014-01-08 2014-01-06 98.109 129,535 +613 0.01% 12,708,515
2014-01-07 2014-01-03 98.353 128,922 +4,599 0.01% 12,679,916
2014-01-03 2013-12-31 99.984 124,323 +613 0.01% 12,430,368
2013-12-30 2013-12-24 100.637 123,710 -920 0.01% 12,449,789
2013-12-27 2013-12-20 98.435 124,630 -26,976 0.01% 12,267,947
2013-12-19 2013-12-17 99.658 151,606 -2,453 0.01% 15,108,788
2013-12-18 2013-12-16 100.311 154,059 +307 0.01% 15,453,762
2013-12-17 2013-12-13 100.718 153,752 +613 0.01% 15,485,662
2013-12-16 2013-12-12 100.963 153,139 -306 0.01% 15,461,388
2013-12-13 2013-12-11 100.474 153,445 +1,226 0.01% 15,417,199
2013-12-11 2013-12-09 102.105 152,219 -307 0.01% 15,542,298
2013-12-09 2013-12-05 101.860 152,526 -306 0.01% 15,536,327
2013-12-06 2013-12-04 102.513 152,832 +613 0.01% 15,667,208
2013-12-03 2013-11-29 104.526 152,219 +2,452 0.01% 15,910,858
2013-12-02 2013-11-28 104.526 149,767 +1,249 0.01% 15,654,560
2013-11-26 2013-11-22 103.539 148,518 +2,432 0.01% 15,377,439
2013-11-21 2013-11-19 102.223 146,086 -1,520 0.01% 14,933,408
2013-11-20 2013-11-18 101.483 147,606 -304 0.01% 14,979,536
2013-11-18 2013-11-14 100.332 147,910 -2,432 0.01% 14,840,091
2013-11-15 2013-11-13 101.072 150,342 +6,992 0.01% 15,195,374
2013-11-13 2013-11-11 101.565 143,350 +304 0.01% 14,559,412
2013-11-12 2013-11-08 101.483 143,046 +12,768 0.01% 14,516,772
2013-11-08 2013-11-06 101.648 130,278 +304 0.01% 13,242,462
2013-11-07 2013-11-05 102.059 129,974 -6,688 0.01% 13,265,006
2013-11-06 2013-11-04 102.799 136,662 -608 0.01% 14,048,727
2013-11-05 2013-11-01 102.799 137,270 +7,296 0.01% 14,111,229
2013-11-04 2013-10-31 102.635 129,974 -3,648 0.01% 13,339,829
2013-11-01 2013-10-30 102.635 133,622 +304 0.01% 13,714,240
2013-10-31 2013-10-29 101.894 133,318 -912 0.01% 13,584,363
2013-10-30 2013-10-28 101.483 134,230 +1,824 0.01% 13,622,096
2013-10-25 2013-10-23 101.319 132,406 -8,451 0.01% 13,415,213
2013-10-24 2013-10-22 101.730 140,857 +6,688 0.01% 14,329,378
2013-10-23 2013-10-21 101.977 134,169 +8,754 0.01% 13,682,109
2013-10-18 2013-10-16 102.388 125,415 +304 0.01% 12,840,976
2013-10-16 2013-10-11 102.799 125,111 -304 0.01% 12,861,295
2013-10-15 2013-10-10 102.306 125,415 -1,823 0.01% 12,830,662
2013-10-11 2013-10-09 102.964 127,238 +3,951 0.01% 13,100,877
2013-10-10 2013-10-08 103.621 123,287 -304 0.01% 12,775,180
2013-10-09 2013-10-07 103.128 123,591 -608 0.01% 12,745,697
2013-10-08 2013-10-04 103.621 124,199 +1,520 0.01% 12,869,683
2013-10-03 2013-09-30 103.868 122,679 +304 0.01% 12,742,445
2013-10-02 2013-09-27 104.937 122,375 -912 0.01% 12,841,701
2013-09-24 2013-09-19 105.348 123,287 -1,824 0.01% 12,988,099
2013-09-18 2013-09-16 104.279 125,111 +608 0.01% 13,046,498
2013-09-17 2013-09-13 103.786 124,503 -304 0.01% 12,921,662
2013-09-12 2013-09-10 102.799 124,807 +3,648 0.01% 12,830,044
2013-09-10 2013-09-06 103.046 121,159 -608 0.01% 12,484,925
2013-09-09 2013-09-05 103.539 121,767 -608 0.01% 12,607,661
2013-09-04 2013-09-02 102.141 122,375 -608 0.01% 12,499,524
2013-09-03 2013-08-30 102.856 122,983 +1,520 0.01% 12,649,531
2013-09-02 2013-08-29 102.275 121,463 +1,039 0.01% 12,422,664
2013-08-29 2013-08-27 102.358 120,424 +3,616 0.01% 12,326,389
2013-08-27 2013-08-23 102.524 116,808 -602 0.01% 11,975,640
2013-08-26 2013-08-22 102.607 117,410 +5,123 0.01% 12,047,098
2013-08-23 2013-08-21 102.607 112,287 -2,411 0.01% 11,521,442
2013-08-22 2013-08-20 103.520 114,698 +3,617 0.01% 11,873,482
2013-08-21 2013-08-19 106.008 111,081 +301 0.01% 11,775,471
2013-08-19 2013-08-15 106.755 110,780 +904 0.01% 11,826,264
2013-08-16 2013-08-13 106.423 109,876 -602 0.01% 11,693,302
2013-08-13 2013-08-09 106.506 110,478 +1,507 0.01% 11,766,532
2013-08-12 2013-08-08 106.589 108,971 -2,412 0.01% 11,615,067
2013-08-09 2013-08-07 105.842 111,383 +4,521 0.01% 11,789,008
2013-08-05 2013-08-01 106.920 106,862 +603 0.01% 11,425,728
2013-07-26 2013-07-24 107.584 106,259 +2,411 0.01% 11,431,767
2013-07-23 2013-07-19 105.510 103,848 -603 0.01% 10,957,032
2013-07-22 2013-07-18 105.676 104,451 +603 0.01% 11,037,982
2013-07-11 2013-07-09 103.768 103,848 -301 0.01% 10,776,137
2013-07-10 2013-07-08 103.520 104,149 +3,014 0.01% 10,781,455
2013-07-04 2013-07-02 104.017 101,135 +603 0.01% 10,519,781
2013-07-02 2013-06-27 103.437 100,532 -302 0.01% 10,398,685
2013-06-28 2013-06-26 102.939 100,834 +302 0.01% 10,379,739
2013-06-27 2013-06-25 101.861 100,532 -1,206 0.01% 10,240,245
2013-06-25 2013-06-21 102.524 101,738 -603 0.01% 10,430,601
2013-06-20 2013-06-18 105.261 102,341 +9,343 0.01% 10,772,561
2013-06-18 2013-06-14 104.515 92,998 +603 0.01% 9,719,677
2013-06-17 2013-06-13 103.934 92,395 -2,411 0.01% 9,603,006
2013-06-14 2013-06-11 104.681 94,806 +2,411 0.01% 9,924,368
2013-06-13 2013-06-10 105.427 92,395 +3,918 0.01% 9,740,958
2013-06-11 2013-06-07 105.676 88,477 +1,206 0.01% 9,349,911
2013-06-10 2013-06-06 106.257 87,271 -1,809 0.01% 9,273,139
2013-06-07 2013-06-05 106.920 89,080 +603 0.01% 9,524,469
2013-06-06 2013-06-04 108.662 88,477 -1,205 0.01% 9,614,116
2013-06-05 2013-06-03 108.828 89,682 -1,507 0.01% 9,759,932
2013-06-04 2013-05-31 108.745 91,189 +15,672 0.01% 9,916,372
2013-06-03 2013-05-30 111.954 75,517 +1,206 0.00% 8,454,437
2013-05-31 2013-05-29 115.717 74,311 +6,568 0.00% 8,599,012
2013-05-21 2013-05-16 114.546 67,743 -1,196 0.00% 7,759,690
2013-05-03 2013-04-30 114.379 68,939 -598 0.00% 7,885,159
2013-05-02 2013-04-29 114.044 69,537 +2,990 0.00% 7,930,301
2013-04-23 2013-04-19 112.121 66,547 +598 0.00% 7,461,337
2013-04-11 2013-04-09 112.957 65,949 -2,392 0.00% 7,449,428
2013-04-09 2013-04-05 111.954 68,341 -2,990 0.00% 7,651,054
2013-04-08 2013-04-03 115.048 71,331 -598 0.00% 8,206,465
2013-04-03 2013-03-28 113.710 71,929 -1,794 0.00% 8,179,040
2013-04-02 2013-03-27 113.208 73,723 +1,196 0.00% 8,346,051
2013-03-28 2013-03-26 113.125 72,527 -598 0.00% 8,204,590
2013-03-25 2013-03-21 112.623 73,125 -299 0.00% 8,235,555
2013-03-22 2013-03-20 111.787 73,424 -897 0.00% 8,207,839
2013-03-21 2013-03-19 111.620 74,321 +598 0.00% 8,295,684
2013-03-20 2013-03-18 110.616 73,723 -299 0.00% 8,154,967
2013-03-15 2013-03-13 110.867 74,022 +299 0.00% 8,206,609
2013-03-12 2013-03-08 112.038 73,723 +299 0.00% 8,259,755
2013-03-11 2013-03-07 115.791 73,424 -3,289 0.00% 8,501,808
2013-03-08 2013-03-06 115.366 76,713 +4,049 0.01% 8,850,106
2013-03-06 2013-03-04 115.112 72,664 -295 0.00% 8,364,496
2013-03-05 2013-03-01 114.603 72,959 -295 0.00% 8,361,320
2013-03-04 2013-02-28 113.246 73,254 +295 0.00% 8,295,703
2013-03-01 2013-02-27 112.906 72,959 +3,831 0.00% 8,237,540
2013-02-28 2013-02-26 113.415 69,128 -1,768 0.00% 7,840,179
2013-02-27 2013-02-25 112.822 70,896 -884 0.00% 7,998,600
2013-02-25 2013-02-21 113.076 71,780 -1,179 0.00% 8,116,601
2013-02-21 2013-02-19 113.161 72,959 -3,831 0.00% 8,256,107
2013-02-20 2013-02-18 112.822 76,790 +589 0.01% 8,663,571
2013-02-15 2013-02-08 112.991 76,201 -295 0.01% 8,610,047
2013-02-14 2013-02-07 112.567 76,496 -1,473 0.01% 8,610,934
2013-02-07 2013-02-05 111.804 77,969 +589 0.01% 8,717,219
2013-02-04 2013-01-31 111.888 77,380 -589 0.01% 8,657,931
2013-02-01 2013-01-30 112.058 77,969 -295 0.01% 8,737,061
2013-01-31 2013-01-29 111.804 78,264 -1,474 0.01% 8,750,202
2013-01-30 2013-01-28 111.125 79,738 -294 0.01% 8,860,888
2013-01-22 2013-01-18 110.192 80,032 -21,809 0.01% 8,818,880
2013-01-21 2013-01-17 110.362 101,841 -589 0.01% 11,239,333
2013-01-18 2013-01-16 110.107 102,430 -885 0.01% 11,278,270
2013-01-17 2013-01-15 110.531 103,315 +1,710 0.01% 11,419,535
2013-01-16 2013-01-14 110.192 101,605 -2,358 0.01% 11,196,050
2013-01-15 2013-01-11 110.362 103,963 -589 0.01% 11,473,521
2013-01-11 2013-01-09 110.786 104,552 +1,178 0.01% 11,582,869
2013-01-07 2013-01-03 110.022 103,374 -1,178 0.01% 11,373,442
2013-01-04 2013-01-02 110.955 104,552 +2,357 0.01% 11,600,606
2013-01-03 2012-12-31 110.022 102,195 -589 0.01% 11,243,725
2012-12-28 2012-12-24 109.089 102,784 -1,179 0.01% 11,212,620
2012-12-27 2012-12-20 108.750 103,963 +2,358 0.01% 11,305,960
2012-12-21 2012-12-19 109.089 101,605 +8,252 0.01% 11,084,003
2012-12-20 2012-12-18 109.937 93,353 +589 0.01% 10,262,990
2012-12-19 2012-12-17 109.937 92,764 -1,179 0.01% 10,198,236
2012-12-18 2012-12-14 110.531 93,943 +1,179 0.01% 10,383,636
2012-12-17 2012-12-13 109.937 92,764 +34,482 0.01% 10,198,236
2012-12-10 2012-12-06 114.433 58,282 -2,948 0.00% 6,669,404
2012-12-07 2012-12-05 114.857 61,230 -589 0.00% 7,032,723
2012-12-06 2012-12-04 113.500 61,819 +3,537 0.00% 7,016,470
2012-12-04 2012-11-30 116.188 58,282 -4,126 0.00% 6,771,661
2012-12-03 2012-11-29 115.504 62,408 -1,268 0.00% 7,208,368
2012-11-22 2012-11-20 113.709 63,676 -2,339 0.00% 7,240,503
2012-11-14 2012-11-12 112.512 66,015 -1,170 0.00% 7,427,452
2012-11-13 2012-11-09 112.255 67,185 +1,170 0.00% 7,541,858
2012-11-09 2012-11-07 114.050 66,015 -1,755 0.00% 7,529,043
2012-11-08 2012-11-06 113.623 67,770 -1,170 0.00% 7,700,232
2012-11-07 2012-11-05 113.025 68,940 +1,170 0.00% 7,791,912
2012-11-02 2012-10-31 113.025 67,770 -1,462 0.00% 7,659,674
2012-11-01 2012-10-30 112.939 69,232 +1,170 0.00% 7,818,996
2012-10-29 2012-10-25 113.196 68,062 +2,339 0.00% 7,704,315
2012-10-18 2012-10-16 111.913 65,723 +6,141 0.00% 7,355,265
2012-10-17 2012-10-15 111.486 59,582 +292 0.00% 6,642,537
2012-10-15 2012-10-11 111.400 59,290 +6,433 0.00% 6,604,914
2012-10-05 2012-10-03 113.623 52,857 -585 0.00% 6,005,772
2012-10-04 2012-09-28 112.683 53,442 -1,169 0.00% 6,021,982
2012-10-03 2012-09-27 112.341 54,611 -585 0.00% 6,135,032
2012-09-28 2012-09-26 111.742 55,196 +585 0.00% 6,167,718
2012-09-27 2012-09-25 113.025 54,611 -585 0.00% 6,172,384
2012-09-21 2012-09-19 112.341 55,196 +877 0.00% 6,200,751
2012-09-20 2012-09-18 111.229 54,319 -1,170 0.00% 6,041,856
2012-09-17 2012-09-13 110.631 55,489 +585 0.00% 6,138,786
2012-09-11 2012-09-07 110.289 54,904 -2,339 0.00% 6,055,291
2012-09-06 2012-09-04 109.434 57,243 -7,310 0.00% 6,264,316
2012-09-04 2012-08-31 111.459 64,553 +2,631 0.00% 7,195,008
2012-09-03 2012-08-30 111.373 61,922 +798 0.00% 6,896,422
2012-08-31 2012-08-29 111.890 61,124 +2,320 0.00% 6,839,160
2012-08-30 2012-08-28 112.062 58,804 +2,320 0.00% 6,589,714
2012-08-29 2012-08-27 112.235 56,484 +4,931 0.00% 6,339,467
2012-08-28 2012-08-24 112.235 51,553 +1,740 0.00% 5,786,038
2012-08-27 2012-08-23 112.666 49,813 -5,801 0.00% 5,612,219
2012-08-23 2012-08-21 113.183 55,614 -2,900 0.00% 6,294,557
2012-08-20 2012-08-16 112.407 58,514 +2,900 0.00% 6,577,392
2012-08-17 2012-08-15 113.959 55,614 +6,381 0.00% 6,337,704
2012-08-16 2012-08-14 116.803 49,233 -2,320 0.00% 5,750,584
2012-08-15 2012-08-13 116.545 51,553 +2,320 0.00% 6,008,236
2012-08-14 2012-08-10 116.028 49,233 -1,450 0.00% 5,712,388
2012-08-08 2012-08-06 115.338 50,683 -580 0.00% 5,845,676
2012-07-23 2012-07-19 113.786 51,263 -1,160 0.00% 5,833,031
2012-07-20 2012-07-18 112.493 52,423 -581 0.00% 5,897,239
2012-07-18 2012-07-16 111.114 53,004 -1,160 0.00% 5,889,493
2012-07-16 2012-07-12 111.631 54,164 +1,160 0.00% 6,046,399
2012-07-13 2012-07-11 112.062 53,004 +2,901 0.00% 5,939,752
2012-07-12 2012-07-10 112.838 50,103 +1,740 0.00% 5,653,530
2012-07-11 2012-07-09 115.855 48,363 -580 0.00% 5,603,106
2012-07-09 2012-07-05 116.028 48,943 -2,320 0.00% 5,678,740
2012-07-06 2012-07-04 114.562 51,263 +1,160 0.00% 5,872,802
2012-06-26 2012-06-22 111.114 50,103 +580 0.00% 5,567,151
2012-06-22 2012-06-20 112.062 49,523 +2,900 0.00% 5,549,663
2012-06-07 2012-06-05 108.959 46,623 +580 0.00% 5,079,999
2012-06-05 2012-06-01 110.829 46,043 -3,770 0.00% 5,102,886
2012-06-04 2012-05-31 109.873 49,813 +989 0.00% 5,473,080
2012-06-01 2012-05-30 109.612 48,824 +2,588 0.00% 5,351,684
2012-05-30 2012-05-28 110.916 46,236 -2,300 0.00% 5,128,295
2012-05-29 2012-05-25 111.089 48,536 -2,014 0.00% 5,391,838
2012-05-23 2012-05-21 111.003 50,550 -1,150 0.00% 5,611,179
2012-05-22 2012-05-18 111.785 51,700 -1,150 0.00% 5,779,277
2012-05-21 2012-05-17 110.655 52,850 +1,150 0.00% 5,848,109
2012-05-18 2012-05-16 111.176 51,700 +3,451 0.00% 5,747,819
2012-05-15 2012-05-11 113.958 48,249 -575 0.00% 5,498,358
2012-05-14 2012-05-10 114.219 48,824 +575 0.00% 5,576,616
2012-05-04 2012-05-02 116.740 48,249 -575 0.00% 5,632,567
2012-05-03 2012-04-30 115.523 48,824 -575 0.00% 5,640,276
2012-04-27 2012-04-25 114.566 49,399 +575 0.00% 5,659,468
2012-04-26 2012-04-24 115.175 48,824 -2,013 0.00% 5,623,300
2012-04-25 2012-04-23 114.914 50,837 +575 0.00% 5,841,890
2012-04-23 2012-04-19 116.044 50,262 -1,150 0.00% 5,832,612
2012-04-19 2012-04-17 114.740 51,412 +1,150 0.00% 5,899,028
2012-04-17 2012-04-13 114.045 50,262 -2,301 0.00% 5,732,125
2012-04-16 2012-04-12 113.958 52,563 +4,027 0.00% 5,989,973
2012-04-12 2012-04-10 114.393 48,536 +2,300 0.00% 5,552,159
2012-04-11 2012-04-05 116.218 46,236 -575 0.00% 5,373,456
2012-04-10 2012-04-03 116.131 46,811 +575 0.00% 5,436,212
2012-03-30 2012-03-28 117.087 46,236 -2,876 0.00% 5,413,646
2012-03-29 2012-03-27 116.479 49,112 -6,902 0.00% 5,720,506
2012-03-23 2012-03-21 114.740 56,014 +863 0.00% 6,427,063
2012-03-22 2012-03-20 115.262 55,151 +6,327 0.00% 6,356,806
2012-03-21 2012-03-19 116.566 48,824 +4,026 0.00% 5,691,204
2012-03-20 2012-03-16 117.870 44,798 -2,300 0.00% 5,280,321
2012-03-19 2012-03-15 117.696 47,098 +7,477 0.00% 5,543,233
2012-03-16 2012-03-14 118.652 39,621 -575 0.00% 4,701,107
2012-03-14 2012-03-12 117.261 40,196 -2,301 0.00% 4,713,427
2012-03-13 2012-03-09 117.435 42,497 -5,177 0.00% 4,990,633
2012-03-09 2012-03-07 120.504 47,674 +1,799 0.00% 5,744,885
2012-03-08 2012-03-06 119.798 45,875 +1,134 0.00% 5,495,748
2012-03-07 2012-03-05 119.710 44,741 +3,403 0.00% 5,355,953
2012-03-05 2012-03-01 121.297 41,338 +2,553 0.00% 5,014,171
2012-03-02 2012-02-29 120.768 38,785 -2,269 0.00% 4,683,986
2012-03-01 2012-02-28 118.740 41,054 +1,134 0.00% 4,874,772
2012-02-29 2012-02-27 116.625 39,920 +567 0.00% 4,655,664
2012-02-27 2012-02-23 116.625 39,353 -1,418 0.00% 4,589,538
2012-02-23 2012-02-21 117.242 40,771 -850 0.00% 4,780,070
2012-02-22 2012-02-20 115.303 41,621 +2,268 0.00% 4,799,008
2012-02-09 2012-02-07 112.129 39,353 -850 0.00% 4,412,617
2012-02-08 2012-02-06 111.071 40,203 -284 0.00% 4,465,399
2012-02-07 2012-02-03 111.248 40,487 +851 0.00% 4,504,081
2012-02-06 2012-02-02 111.688 39,636 -1,702 0.00% 4,426,879
2012-02-02 2012-01-31 111.953 41,338 +1,135 0.00% 4,627,905
2012-02-01 2012-01-30 112.834 40,203 -3,404 0.00% 4,536,278
2012-01-30 2012-01-26 110.102 43,607 +1,135 0.00% 4,801,201
2012-01-20 2012-01-18 110.983 42,472 +1,418 0.00% 4,713,676
2012-01-19 2012-01-17 113.011 41,054 -851 0.00% 4,639,538
2012-01-18 2012-01-16 111.512 41,905 +284 0.00% 4,672,912
2012-01-17 2012-01-13 113.011 41,621 +1,418 0.00% 4,703,615
2012-01-16 2012-01-12 114.333 40,203 +3,119 0.00% 4,596,526
2012-01-13 2012-01-11 116.184 37,084 +567 0.00% 4,308,571
2012-01-04 2011-12-30 116.449 36,517 +568 0.00% 4,252,352
2011-12-20 2011-12-16 116.449 35,949 +850 0.00% 4,186,209
2011-12-19 2011-12-15 115.038 35,099 -1,134 0.00% 4,037,723
2011-12-15 2011-12-13 115.920 36,233 +3,120 0.00% 4,200,116
2011-12-14 2011-12-12 116.537 33,113 -1,135 0.00% 3,858,880
2011-12-09 2011-12-07 118.652 34,248 -567 0.00% 4,063,605
2011-12-08 2011-12-06 117.683 34,815 -567 0.00% 4,097,122
2011-12-06 2011-12-02 118.829 35,382 +1,134 0.00% 4,204,395
2011-12-02 2011-11-30 121.246 34,248 +3,074 0.00% 4,152,443
2011-12-01 2011-11-29 122.579 31,174 +563 0.00% 3,821,268
2011-11-23 2011-11-21 122.135 30,611 -563 0.00% 3,738,661
2011-11-22 2011-11-18 121.157 31,174 +563 0.00% 3,776,963
2011-11-21 2011-11-17 121.335 30,611 -844 0.00% 3,714,189
2011-11-18 2011-11-16 121.424 31,455 -1,126 0.00% 3,819,390
2011-11-17 2011-11-15 121.868 32,581 -563 0.00% 3,970,584
2011-11-16 2011-11-14 122.223 33,144 +845 0.00% 4,050,971
2011-11-14 2011-11-10 122.934 32,299 +562 0.00% 3,970,644
2011-11-08 2011-11-04 125.599 31,737 -562 0.00% 3,986,127
2011-11-07 2011-11-03 123.911 32,299 +562 0.00% 4,002,203
2011-11-02 2011-10-31 123.556 31,737 -281 0.00% 3,921,289
2011-11-01 2011-10-28 123.911 32,018 -3,096 0.00% 3,967,384
2011-10-31 2011-10-27 124.089 35,114 +2,252 0.00% 4,357,251
2011-10-24 2011-10-20 123.467 32,862 -1,126 0.00% 4,057,370
2011-10-20 2011-10-18 122.223 33,988 -563 0.00% 4,154,128
2011-10-18 2011-10-14 121.335 34,551 +1,689 0.00% 4,192,250
2011-10-17 2011-10-13 120.625 32,862 +1,125 0.00% 3,963,963
2011-10-14 2011-10-12 120.625 31,737 +563 0.00% 3,828,260
2011-10-13 2011-10-11 122.934 31,174 +282 0.00% 3,832,344
2011-10-10 2011-10-06 124.266 30,892 +563 0.00% 3,838,836
2011-10-03 2011-09-28 125.332 30,329 +281 0.00% 3,801,202
2011-09-30 2011-09-27 130.484 30,048 -1,126 0.00% 3,920,787
2011-09-28 2011-09-26 129.418 31,174 +563 0.00% 4,034,483
2011-09-26 2011-09-22 131.639 30,611 -788 0.00% 4,029,596
2011-09-19 2011-09-15 130.306 31,399 -563 0.00% 4,091,493
2011-09-16 2011-09-14 128.796 31,962 +563 0.00% 4,116,592
2011-09-15 2011-09-12 127.020 31,399 -563 0.00% 3,988,299
2011-09-14 2011-09-09 127.642 31,962 -2,251 0.00% 4,079,684
2011-09-12 2011-09-08 126.665 34,213 +2,814 0.00% 4,333,577
2011-09-06 2011-09-02 127.908 31,399 -563 0.00% 4,016,189
2011-09-05 2011-09-01 130.171 31,962 +563 0.00% 4,160,525
2011-09-02 2011-08-31 129.097 31,399 +225 0.00% 4,053,530
2011-08-19 2011-08-17 124.803 31,174 -280 0.00% 3,890,612
2011-08-11 2011-08-09 119.793 31,454 -838 0.00% 3,767,972
2011-08-09 2011-08-05 123.819 32,292 +1,677 0.00% 3,998,363
2011-08-01 2011-07-28 128.203 30,615 -2,236 0.00% 3,924,928
2011-07-29 2011-07-27 126.682 32,851 +559 0.00% 4,161,626
2011-07-27 2011-07-25 125.072 32,292 -559 0.00% 4,038,809
2011-07-25 2011-07-21 124.624 32,851 +559 0.00% 4,094,029
2011-07-18 2011-07-14 122.566 32,292 -559 0.00% 3,957,917
2011-07-15 2011-07-13 122.656 32,851 -279 0.00% 4,029,371
2011-07-11 2011-07-07 119.972 33,130 +838 0.00% 3,974,673
2011-06-27 2011-06-23 120.330 32,292 -1,118 0.00% 3,885,693
2011-06-24 2011-06-22 119.883 33,410 -1,677 0.00% 4,005,276
2011-06-23 2011-06-21 120.419 35,087 -558 0.00% 4,225,154
2011-06-22 2011-06-20 117.378 35,645 +558 0.00% 4,183,923
2011-06-21 2011-06-17 117.556 35,087 +2,795 0.00% 4,124,704
2011-06-17 2011-06-15 120.419 32,292 -3,074 0.00% 3,888,582
2011-06-16 2011-06-14 117.646 35,366 +2,794 0.00% 4,160,667
2011-06-03 2011-06-01 119.077 32,572 -558 0.00% 3,878,588
2011-06-02 2011-05-31 119.747 33,130 -559 0.00% 3,967,210
2011-06-01 2011-05-30 117.853 33,689 +264 0.00% 3,970,356
2011-05-09 2011-05-05 115.419 33,425 +554 0.00% 3,857,866
2011-04-29 2011-04-27 114.878 32,871 -1,663 0.00% 3,776,140
2011-04-26 2011-04-20 114.246 34,534 +1,940 0.00% 3,945,383
2011-04-18 2011-04-14 115.148 32,594 -2,772 0.00% 3,753,136
2011-04-15 2011-04-13 115.509 35,366 +2,772 0.00% 4,085,082
2011-04-08 2011-04-06 114.878 32,594 -4,990 0.00% 3,744,319
2011-03-30 2011-03-28 112.443 37,584 -555 0.00% 4,226,055
2011-03-29 2011-03-25 111.631 38,139 -1,109 0.00% 4,257,510
2011-03-25 2011-03-23 111.451 39,248 +1,109 0.00% 4,374,231
2011-03-24 2011-03-22 111.541 38,139 -2,772 0.00% 4,254,071
2011-03-23 2011-03-21 110.640 40,911 +4,990 0.00% 4,526,373
2011-03-21 2011-03-17 110.189 35,921 +1,109 0.00% 3,958,087
2011-03-17 2011-03-15 112.894 34,812 +1,664 0.00% 3,930,058
2011-03-16 2011-03-14 118.184 33,148 -2,773 0.00% 3,917,554
2011-03-15 2011-03-11 116.537 35,921 +512 0.00% 4,186,133
2011-03-11 2011-03-09 117.360 35,409 -547 0.00% 4,155,617
2011-03-03 2011-03-01 116.171 35,956 +2,733 0.00% 4,177,056
2011-02-24 2011-02-22 115.714 33,223 -546 0.00% 3,844,364
2011-02-15 2011-02-11 114.250 33,769 -2,733 0.00% 3,858,121
2011-02-14 2011-02-10 114.067 36,502 +4,372 0.00% 4,163,689
2011-02-11 2011-02-09 115.348 32,130 +274 0.00% 3,706,133
2011-02-10 2011-02-08 115.897 31,856 +820 0.00% 3,692,011
2011-01-31 2011-01-27 116.812 31,036 -1,094 0.00% 3,625,366
2011-01-27 2011-01-25 116.720 32,130 +1,094 0.00% 3,750,218
2010-12-30 2010-12-28 115.622 31,036 +273 0.00% 3,588,459
2010-12-29 2010-12-24 116.171 30,763 +547 0.00% 3,573,778
2010-12-13 2010-12-09 116.537 30,216 -66 0.00% 3,521,288
2010-12-09 2010-12-07 116.720 30,282 +66 0.00% 3,534,520
2010-12-02 2010-11-30 117.855 30,216 +244 0.00% 3,561,121
2010-11-24 2010-11-22 117.671 29,972 -542 0.00% 3,526,836
2010-11-17 2010-11-15 117.579 30,514 -1,085 0.00% 3,587,800
2010-11-11 2010-11-09 117.579 31,599 +1,085 0.00% 3,715,373
2010-10-15 2010-10-13 117.763 30,514 +542 0.00% 3,593,428
2010-09-29 2010-09-27 114.351 29,972 +4,706 0.00% 3,427,333
2010-09-20 2010-09-16 112.507 25,266 -542 0.00% 2,842,596
2010-09-10 2010-09-08 110.570 25,808 -542 0.00% 2,853,595
2010-09-09 2010-09-07 110.570 26,350 -1,085 0.00% 2,913,524
2010-09-03 2010-09-01 110.336 27,435 -297 0.00% 3,027,058
2010-08-31 2010-08-27 109.684 27,732 -5,375 0.00% 3,041,768
2010-08-30 2010-08-26 108.289 33,107 +5,375 0.00% 3,585,121
2010-08-25 2010-08-23 107.824 27,732 +1,074 0.00% 2,990,169
2010-08-06 2010-08-04 107.359 26,658 +538 0.00% 2,861,966
2010-07-30 2010-07-28 105.312 26,120 -1,075 0.00% 2,750,747
2010-07-28 2010-07-26 105.777 27,195 +1,075 0.00% 2,876,607
2010-07-26 2010-07-22 104.847 26,120 -1,612 0.00% 2,738,597
2010-07-22 2010-07-20 105.405 27,732 +1,612 0.00% 2,923,090
2010-07-09 2010-07-07 106.242 26,120 -538 0.00% 2,775,047
2010-06-24 2010-06-22 104.102 26,658 -2,149 0.00% 2,775,164
2010-06-22 2010-06-18 103.637 28,807 +2,149 0.00% 2,985,481
2010-06-08 2010-06-04 101.498 26,658 -3,762 0.00% 2,705,723
2010-06-07 2010-06-03 101.870 30,420 -12,361 0.00% 3,098,877
2010-06-02 2010-05-31 103.026 42,781 +403 0.00% 4,407,570
2010-06-01 2010-05-28 102.932 42,378 +1,597 0.00% 4,362,070
2010-05-31 2010-05-27 102.839 40,781 +11,446 0.00% 4,193,857
2010-05-27 2010-05-25 103.778 29,335 +799 0.00% 3,044,318
2010-05-25 2010-05-20 105.938 28,536 -3,194 0.00% 3,023,040
2010-05-24 2010-05-19 104.811 31,730 -2,662 0.00% 3,325,645
2010-05-12 2010-05-10 102.275 34,392 -533 0.00% 3,517,442
2010-05-11 2010-05-07 103.026 34,925 +1,065 0.00% 3,598,195
2010-05-10 2010-05-06 101.993 33,860 +1,065 0.00% 3,453,492
2010-05-03 2010-04-29 102.932 32,795 +5,324 0.00% 3,375,669
2010-04-26 2010-04-22 107.253 27,471 -2,351 0.00% 2,946,336
2010-04-22 2010-04-20 106.783 29,822 +2,351 0.00% 3,184,483
2010-04-21 2010-04-19 106.126 27,471 -266 0.00% 2,915,376
2010-04-15 2010-04-13 109.752 27,737 +441 0.00% 3,044,201
2010-04-07 2010-03-31 105.935 27,296 -523 0.00% 2,891,598
2010-03-29 2010-03-25 104.694 27,819 -1,572 0.00% 2,912,488
2010-03-23 2010-03-19 105.267 29,391 -1,048 0.00% 3,093,897
2010-03-22 2010-03-18 104.981 30,439 +1,048 0.00% 3,195,502
2010-03-18 2010-03-16 104.503 29,391 -524 0.00% 3,071,457
2010-03-10 2010-03-08 102.976 29,915 +2,619 0.00% 3,080,537
2010-03-09 2010-03-05 103.549 27,296 -4,191 0.00% 2,826,472
2010-03-08 2010-03-04 102.404 31,487 +4,191 0.00% 3,224,386
2010-03-02 2010-02-26 102.404 27,296 -2,619 0.00% 2,795,212
2010-02-23 2010-02-19 100.972 29,915 -524 0.00% 3,020,582
2010-02-17 2010-02-11 101.258 30,439 -2,096 0.00% 3,082,207
2010-02-10 2010-02-08 100.590 32,535 -27,505 0.00% 3,272,709
2010-02-09 2010-02-05 99.636 60,040 +786 0.00% 5,982,148
2010-02-04 2010-02-02 101.068 59,254 +5,239 0.00% 5,988,659
2010-02-02 2010-01-29 100.209 54,015 +1,310 0.00% 5,412,771
2010-02-01 2010-01-28 99.636 52,705 +262 0.00% 5,251,318
2010-01-27 2010-01-25 100.590 52,443 -6,287 0.00% 5,275,263
2010-01-26 2010-01-22 100.018 58,730 +6,811 0.00% 5,874,045
2010-01-22 2010-01-20 99.922 51,919 +524 0.00% 5,187,869
2010-01-21 2010-01-19 100.209 51,395 -1,048 0.00% 5,150,224
2010-01-20 2010-01-18 100.400 52,443 -5,239 0.00% 5,265,253
2010-01-15 2010-01-13 100.590 57,682 +2,881 0.00% 5,802,256
2010-01-14 2010-01-12 101.258 54,801 -262 0.00% 5,549,065
2010-01-12 2010-01-08 101.068 55,063 -1,309 0.00% 5,565,085
2010-01-08 2010-01-06 100.781 56,372 -1,572 0.00% 5,681,243
2010-01-07 2010-01-05 100.686 57,944 -1,048 0.00% 5,834,141
2010-01-05 2009-12-31 100.113 58,992 +2,096 0.00% 5,905,879
2010-01-04 2009-12-29 99.922 56,896 -3,144 0.00% 5,685,182
2009-12-23 2009-12-21 99.445 60,040 -1,048 0.00% 5,970,688
2009-12-22 2009-12-18 99.922 61,088 -1,309 0.00% 6,104,057
2009-12-21 2009-12-17 99.350 62,397 +1,048 0.00% 6,199,125
2009-12-09 2009-12-07 98.968 61,349 +785 0.00% 6,071,587
2009-12-04 2009-12-02 99.254 60,564 -1,047 0.00% 6,011,237
2009-12-02 2009-11-30 101.304 61,611 +607 0.00% 6,241,421
2009-11-30 2009-11-26 101.593 61,004 +7,782 0.00% 6,197,570
2009-11-20 2009-11-18 101.207 53,222 +518 0.00% 5,386,455
2009-11-18 2009-11-16 101.689 52,704 -2,593 0.00% 5,359,429
2009-11-17 2009-11-13 101.689 55,297 +3,112 0.00% 5,623,110
2009-11-16 2009-11-12 101.400 52,185 -2,075 0.00% 5,291,563
2009-11-13 2009-11-11 100.918 54,260 +1,038 0.00% 5,475,818
2009-11-12 2009-11-10 100.436 53,222 +518 0.00% 5,345,415
2009-11-11 2009-11-09 99.954 52,704 -518 0.00% 5,267,989
2009-11-10 2009-11-06 100.051 53,222 -2,594 0.00% 5,324,895
2009-11-09 2009-11-05 99.954 55,816 +519 0.00% 5,579,046
2009-11-06 2009-11-04 100.243 55,297 -519 0.00% 5,543,160
2009-11-05 2009-11-03 99.665 55,816 +4,669 0.00% 5,562,907
2009-11-04 2009-11-02 100.243 51,147 -9,857 0.00% 5,127,150
2009-11-03 2009-10-30 100.436 61,004 +6,225 0.00% 6,127,009
2009-10-30 2009-10-28 100.051 54,779 +4,410 0.00% 5,480,674
2009-10-29 2009-10-27 99.954 50,369 +3,890 0.00% 5,034,596
2009-10-28 2009-10-23 100.533 46,479 -1,037 0.00% 4,672,654
2009-10-27 2009-10-22 100.340 47,516 +1,815 0.00% 4,767,746
2009-10-23 2009-10-21 100.822 45,701 +1,297 0.00% 4,607,654
2009-10-21 2009-10-19 101.593 44,404 -259 0.00% 4,511,129
2009-10-20 2009-10-16 101.400 44,663 +259 0.00% 4,528,831
2009-10-16 2009-10-14 101.111 44,404 +5,187 0.00% 4,489,729
2009-10-12 2009-10-08 101.015 39,217 -5,187 0.00% 3,961,486
2009-10-08 2009-10-06 100.340 44,404 +1,556 0.00% 4,455,489
2009-10-06 2009-10-02 100.243 42,848 -2,593 0.00% 4,295,230
2009-10-05 2009-09-30 101.400 45,441 +1,037 0.00% 4,607,721
2009-10-02 2009-09-29 100.340 44,404 -1,037 0.00% 4,455,489
2009-09-30 2009-09-28 100.629 45,441 -1,038 0.00% 4,572,681
2009-09-29 2009-09-25 100.340 46,479 +7,262 0.00% 4,663,694
2009-09-23 2009-09-21 100.822 39,217 +1,038 0.00% 3,953,926
2009-09-21 2009-09-17 100.822 38,179 -2,075 0.00% 3,849,273
2009-09-18 2009-09-16 100.822 40,254 -1,556 0.00% 4,058,478
2009-09-17 2009-09-15 100.533 41,810 +1,037 0.00% 4,203,267
2009-09-14 2009-09-10 100.725 40,773 +1,038 0.00% 4,106,875
2009-09-09 2009-09-07 100.629 39,735 +1,037 0.00% 3,998,492
2009-09-08 2009-09-04 101.015 38,698 -1,556 0.00% 3,909,060
2009-09-03 2009-09-01 102.413 40,254 +398 0.00% 4,122,513
2009-09-02 2009-08-31 101.050 39,856 +1,541 0.00% 4,027,433
2009-08-31 2009-08-27 102.218 38,315 -1,027 0.00% 3,916,475
2009-08-28 2009-08-26 101.536 39,342 +4,108 0.00% 3,994,643
2009-08-26 2009-08-24 101.926 35,234 -513 0.00% 3,591,252
2009-08-21 2009-08-19 101.342 35,747 +4,622 0.00% 3,622,660
2009-08-20 2009-08-18 102.315 31,125 +4,109 0.00% 3,184,559
2009-08-18 2009-08-14 104.846 27,016 -513 0.00% 2,832,527
2009-08-17 2009-08-13 103.970 27,529 -2,568 0.00% 2,862,193
2009-08-14 2009-08-12 103.678 30,097 +3,081 0.00% 3,120,399
2009-08-13 2009-08-11 104.846 27,016 -1,541 0.00% 2,832,527
2009-08-12 2009-08-10 103.678 28,557 -6,677 0.00% 2,960,735
2009-08-07 2009-08-05 102.413 35,234 -3,595 0.00% 3,608,402
2009-08-06 2009-08-04 102.413 38,829 +514 0.00% 3,976,575
2009-08-04 2009-07-31 102.607 38,315 +513 0.00% 3,931,395
2009-07-28 2009-07-24 101.828 37,802 -2,568 0.00% 3,849,318
2009-07-24 2009-07-22 101.731 40,370 -4,622 0.00% 4,106,883
2009-07-17 2009-07-15 101.828 44,992 -2,055 0.00% 4,581,464
2009-07-16 2009-07-14 101.536 47,047 -5,136 0.00% 4,776,981
2009-07-13 2009-07-09 100.758 52,183 -513 0.00% 5,257,832
2009-07-10 2009-07-08 100.952 52,696 -1,028 0.00% 5,319,780
2009-07-09 2009-07-07 100.563 53,724 -1,540 0.00% 5,402,639
2009-07-07 2009-07-03 99.881 55,264 -7,704 0.00% 5,519,846
2009-07-06 2009-07-02 99.687 62,968 +3,081 0.01% 6,277,072
2009-07-03 2009-06-30 100.076 59,887 +12,840 0.00% 5,993,258
2009-07-02 2009-06-29 100.271 47,047 +2,568 0.00% 4,717,441
2009-06-30 2009-06-26 100.563 44,479 +1,028 0.00% 4,472,935
2009-06-25 2009-06-23 100.952 43,451 -514 0.00% 4,386,477
2009-06-19 2009-06-17 100.855 43,965 -1,541 0.00% 4,434,086
2009-06-18 2009-06-16 101.244 45,506 -3,081 0.00% 4,607,224
2009-06-17 2009-06-15 100.368 48,587 +1,027 0.00% 4,876,588
2009-06-16 2009-06-12 100.758 47,560 +1,027 0.00% 4,792,029
2009-06-15 2009-06-11 100.758 46,533 +514 0.00% 4,688,551
2009-06-12 2009-06-10 101.439 46,019 -2,825 0.00% 4,668,122
2009-06-11 2009-06-09 100.466 48,844 -2,055 0.00% 4,907,137
2009-06-10 2009-06-08 100.368 50,899 +4,109 0.00% 5,108,639
2009-06-09 2009-06-05 100.660 46,790 -6,677 0.00% 4,709,891
2009-06-08 2009-06-04 99.589 53,467 +11,300 0.00% 5,324,744
2009-06-05 2009-06-03 100.563 42,167 -7,191 0.00% 4,240,434
2009-06-04 2009-06-02 100.076 49,358 +1,027 0.00% 4,939,556
2009-06-03 2009-06-01 102.656 48,331 +5,136 0.00% 4,961,484
2009-06-02 2009-05-29 102.558 43,195 -2,620 0.00% 4,429,993
2009-06-01 2009-05-27 101.673 45,815 +4,576 0.00% 4,658,150
2009-05-26 2009-05-22 101.378 41,239 +2,034 0.00% 4,180,730
2009-05-25 2009-05-21 101.378 39,205 +509 0.00% 3,974,527
2009-05-22 2009-05-20 101.476 38,696 +2,034 0.00% 3,926,730
2009-05-21 2009-05-19 102.460 36,662 -8,390 0.00% 3,756,377
2009-05-20 2009-05-18 102.853 45,052 +508 0.00% 4,633,733
2009-05-19 2009-05-15 102.263 44,544 -2,542 0.00% 4,555,204
2009-05-18 2009-05-14 101.673 47,086 +508 0.00% 4,787,377
2009-05-15 2009-05-13 100.886 46,578 +6,610 0.00% 4,699,087
2009-05-14 2009-05-12 102.460 39,968 -7,373 0.00% 4,095,109
2009-05-13 2009-05-11 100.690 47,341 +6,611 0.00% 4,766,753
2009-05-12 2009-05-08 100.886 40,730 +6,102 0.00% 4,109,103
2009-05-11 2009-05-07 101.476 34,628 +7,881 0.00% 3,513,924
2009-05-08 2009-05-06 102.558 26,747 +509 0.00% 2,743,119
2009-05-07 2009-05-05 102.066 26,238 +1,271 0.00% 2,678,017
2009-05-06 2009-05-04 102.263 24,967 +1,271 0.00% 2,553,201
2009-04-30 2009-04-28 102.853 23,696 -508 0.00% 2,437,205
2009-04-29 2009-04-27 102.558 24,204 -1,526 0.00% 2,482,314
2009-04-27 2009-04-23 102.951 25,730 -3,305 0.00% 2,648,938
2009-04-24 2009-04-22 102.263 29,035 +2,034 0.00% 2,969,207
2009-04-23 2009-04-21 103.148 27,001 -2,034 0.00% 2,785,099
2009-04-22 2009-04-20 102.066 29,035 +254 0.00% 2,963,497
2009-04-20 2009-04-16 102.066 28,781 +255 0.00% 2,937,572
2009-04-16 2009-04-14 105.170 28,526 +495 0.00% 3,000,086
2009-04-09 2009-04-07 105.270 28,031 -1,000 0.00% 2,950,832
2009-04-08 2009-04-06 104.670 29,031 -3,997 0.00% 3,038,672
2009-04-07 2009-04-03 103.069 33,028 +2,748 0.00% 3,404,158
2009-04-06 2009-04-02 104.770 30,280 +7,245 0.00% 3,172,435
2009-04-03 2009-04-01 105.270 23,035 +500 0.00% 2,424,902
2009-04-02 2009-03-31 106.571 22,535 +1,499 0.00% 2,401,582
2009-04-01 2009-03-30 105.571 21,036 -4,497 0.00% 2,220,781
2009-03-31 2009-03-27 104.770 25,533 -999 0.00% 2,675,092
2009-03-30 2009-03-26 105.571 26,532 +6,246 0.00% 2,800,997
2009-03-27 2009-03-25 106.971 20,286 +5,996 0.00% 2,170,023
2009-03-25 2009-03-23 109.673 14,290 -500 0.00% 1,567,231
2009-03-24 2009-03-20 107.372 14,790 +500 0.00% 1,588,028
2009-03-19 2009-03-17 108.773 14,290 -500 0.00% 1,554,361
2009-03-18 2009-03-16 108.072 14,790 +999 0.00% 1,598,388
2009-03-16 2009-03-12 108.072 13,791 +2,998 0.00% 1,490,423
2009-03-11 2009-03-09 110.074 10,793 -499 0.00% 1,188,024
2009-03-10 2009-03-06 107.872 11,292 -2,499 0.00% 1,218,091
2009-03-09 2009-03-05 107.872 13,791 +2,499 0.00% 1,487,663
2009-03-06 2009-03-04 109.973 11,292 +499 0.00% 1,241,820
2009-03-05 2009-03-03 111.074 10,793 -2,998 0.00% 1,198,824
2009-03-04 2009-03-02 113.576 13,791 +2,998 0.00% 1,566,325
2009-03-02 2009-02-26 111.474 10,793 -2,998 0.00% 1,203,144
2009-02-27 2009-02-25 110.474 13,791 +1,999 0.00% 1,523,544
2009-02-26 2009-02-24 108.472 11,792 +500 0.00% 1,279,107
2009-02-25 2009-02-23 109.373 11,292 -500 0.00% 1,235,041
2009-02-23 2009-02-19 107.272 11,792 -1,499 0.00% 1,264,947
2009-02-20 2009-02-18 105.871 13,291 -500 0.00% 1,407,128
2009-02-17 2009-02-13 104.470 13,791 -2,998 0.00% 1,440,743
2009-02-16 2009-02-12 103.269 16,789 +1,999 0.00% 1,733,783
2009-02-13 2009-02-11 103.569 14,790 +999 0.00% 1,531,788
2009-02-12 2009-02-10 104.270 13,791 -999 0.00% 1,437,983
2009-02-11 2009-02-09 103.469 14,790 +999 0.00% 1,530,308
2009-02-10 2009-02-06 104.070 13,791 -499 0.00% 1,435,223
2009-02-09 2009-02-05 102.468 14,290 +999 0.00% 1,464,274
2009-02-06 2009-02-04 103.769 13,291 +999 0.00% 1,379,198
2009-02-05 2009-02-03 104.070 12,292 -3,497 0.00% 1,279,222
2009-02-04 2009-02-02 105.370 15,789 -500 0.00% 1,663,693
2009-02-03 2009-01-30 105.571 16,289 -999 0.00% 1,719,638
2009-02-02 2009-01-29 104.470 17,288 +999 0.00% 1,806,074
2009-01-22 2009-01-20 106.071 16,289 +500 0.00% 1,727,788
2009-01-21 2009-01-19 105.871 15,789 -4,997 0.00% 1,671,593
2009-01-15 2009-01-13 104.870 20,786 -1,249 0.00% 2,179,829
2009-01-12 2009-01-08 103.269 22,035 -500 0.00% 2,275,532
2009-01-09 2009-01-07 102.869 22,535 -500 0.00% 2,318,146
2009-01-08 2009-01-06 102.869 23,035 -499 0.00% 2,369,581
2009-01-07 2009-01-05 103.269 23,534 +1,499 0.00% 2,430,332
2009-01-06 2009-01-02 104.870 22,035 -1,000 0.00% 2,310,811
2009-01-05 2008-12-31 105.270 23,035 -999 0.00% 2,424,902
2009-01-02 2008-12-29 104.470 24,034 -500 0.00% 2,510,827
2008-12-30 2008-12-24 103.469 24,534 -5,996 0.00% 2,538,511
2008-12-29 2008-12-22 100.667 30,530 -4,746 0.00% 3,073,371
2008-12-23 2008-12-19 98.266 35,276 +2,248 0.00% 3,466,419
2008-12-22 2008-12-18 101.268 33,028 -250 0.00% 3,344,668
2008-12-19 2008-12-17 100.567 33,278 +7,245 0.00% 3,346,674
2008-12-18 2008-12-16 102.969 26,033 +750 0.00% 2,680,586
2008-12-16 2008-12-12 102.969 25,283 -2,249 0.00% 2,603,360
2008-12-15 2008-12-11 103.969 27,532 +8,245 0.00% 2,862,487
2008-12-12 2008-12-10 105.971 19,287 +5,996 0.00% 2,043,858
2008-12-11 2008-12-09 107.372 13,291 +999 0.00% 1,427,077
2008-12-09 2008-12-05 106.971 12,292 -2,748 0.00% 1,314,893
2008-12-08 2008-12-04 104.670 15,040 +1,499 0.00% 1,574,235
2008-12-05 2008-12-03 105.871 13,541 +999 0.00% 1,433,595
2008-12-04 2008-12-02 106.671 12,542 +250 0.00% 1,337,871
2008-12-02 2008-11-28 111.126 12,292 +117 0.00% 1,365,962
2008-11-28 2008-11-26 110.722 12,175 -1,485 0.00% 1,348,040
2008-11-26 2008-11-24 104.661 13,660 -1,485 0.00% 1,429,663
2008-11-17 2008-11-13 104.459 15,145 -247 0.00% 1,582,024
2008-11-14 2008-11-12 108.600 15,392 -743 0.00% 1,671,579
2008-11-13 2008-11-11 109.106 16,135 +1,485 0.00% 1,760,419
2008-11-11 2008-11-07 111.732 14,650 -990 0.00% 1,636,877
2008-11-10 2008-11-06 107.691 15,640 -4,454 0.00% 1,684,292
2008-11-07 2008-11-05 106.075 20,094 +5,939 0.00% 2,131,469
2008-11-05 2008-11-03 110.217 14,155 -248 0.00% 1,560,120
2008-11-03 2008-10-30 111.126 14,403 -494 0.00% 1,600,549
2008-10-28 2008-10-24 101.024 14,897 +742 0.00% 1,504,950
2008-10-23 2008-10-21 110.924 14,155 -990 0.00% 1,570,130
2008-10-22 2008-10-20 113.147 15,145 -495 0.00% 1,713,605
2008-10-21 2008-10-17 108.398 15,640 -495 0.00% 1,695,352
2008-10-20 2008-10-16 106.277 16,135 -1,980 0.00% 1,714,778
2008-10-17 2008-10-15 107.085 18,115 +3,465 0.00% 1,939,847
2008-10-16 2008-10-14 111.732 14,650 -990 0.00% 1,636,877
2008-10-13 2008-10-09 122.340 15,640 +1,980 0.00% 1,913,393
2008-10-10 2008-10-08 121.835 13,660 +1,485 0.00% 1,664,261
2008-10-06 2008-10-02 129.714 12,175 -1,485 0.00% 1,579,273
2008-10-03 2008-09-30 125.977 13,660 -495 0.00% 1,720,840
2008-10-02 2008-09-29 121.026 14,155 +495 0.00% 1,713,129
2008-09-25 2008-09-23 123.653 13,660 -990 0.00% 1,689,100
2008-09-24 2008-09-22 122.542 14,650 -495 0.00% 1,795,237
2008-09-23 2008-09-19 121.228 15,145 +1,485 0.00% 1,836,005
2008-09-22 2008-09-18 123.249 13,660 -2,475 0.00% 1,683,580
2008-09-19 2008-09-17 126.280 16,135 -495 0.00% 2,037,522
2008-09-18 2008-09-16 127.290 16,630 +495 0.00% 2,116,831
2008-09-17 2008-09-12 130.725 16,135 +2,475 0.00% 2,109,243
2008-09-10 2008-09-08 132.947 13,660 -990 0.00% 1,816,059
2008-09-09 2008-09-05 131.735 14,650 -247 0.00% 1,929,917
2008-09-04 2008-09-02 128.502 14,897 -4,455 0.00% 1,914,297
2008-09-03 2008-09-01 124.562 19,352 +4,207 0.00% 2,410,528
2008-09-02 2008-08-29 129.359 15,145 +2,475 0.00% 1,959,149
2008-09-01 2008-08-28 134.147 12,670 +103 0.00% 1,699,639
2008-08-19 2008-08-15 134.045 12,567 +491 0.00% 1,684,542
2008-08-13 2008-08-11 137.304 12,076 -2,209 0.00% 1,658,087
2008-08-12 2008-08-08 134.249 14,285 +1,228 0.00% 1,917,741
2008-08-11 2008-08-07 133.434 13,057 -246 0.00% 1,742,244
2008-08-05 2008-08-01 132.415 13,303 -1,227 0.00% 1,761,519
2008-07-30 2008-07-28 132.211 14,530 -2,945 0.00% 1,921,032
2008-07-29 2008-07-25 131.397 17,475 +1,472 0.00% 2,296,155
2008-07-25 2008-07-23 129.359 16,003 +491 0.00% 2,070,139
2008-07-24 2008-07-22 129.563 15,512 +982 0.00% 2,009,784
2008-07-18 2008-07-16 129.971 14,530 -245 0.00% 1,888,473
2008-07-17 2008-07-15 128.137 14,775 +245 0.00% 1,893,226
2008-07-16 2008-07-14 130.887 14,530 -982 0.00% 1,901,792
2008-07-14 2008-07-10 128.952 15,512 -982 0.00% 2,000,303
2008-07-10 2008-07-08 128.850 16,494 +2,209 0.00% 2,125,254
2008-07-09 2008-07-07 132.823 14,285 +491 0.00% 1,897,371
2008-06-26 2008-06-24 135.471 13,794 -245 0.00% 1,868,686
2008-06-16 2008-06-12 132.415 14,039 -982 0.00% 1,858,977
2008-06-12 2008-06-10 130.378 15,021 +982 0.00% 1,958,408
2008-06-05 2008-06-03 133.637 14,039 -491 0.00% 1,876,136
2008-06-04 2008-06-02 131.804 14,530 +491 0.00% 1,915,112
2008-06-03 2008-05-30 143.620 14,039 -982 0.00% 2,016,275
2008-06-02 2008-05-29 132.872 15,021 -491 0.00% 1,995,869
2008-05-30 2008-05-28 131.845 15,512 -5,718 0.00% 2,045,181
2008-05-29 2008-05-27 129.278 21,230 -6,817 0.00% 2,744,572
2008-05-28 2008-05-26 126.814 28,047 +2,191 0.00% 3,556,742
2008-05-26 2008-05-22 126.300 25,856 -7,304 0.00% 3,265,618
2008-05-23 2008-05-21 127.224 33,160 -974 0.00% 4,218,760
2008-05-22 2008-05-20 125.068 34,134 +5,843 0.00% 4,269,071
2008-05-21 2008-05-19 126.403 28,291 -243 0.00% 3,576,064
2008-05-16 2008-05-14 127.224 28,534 -1,461 0.00% 3,630,220
2008-05-15 2008-05-13 127.019 29,995 -3,409 0.00% 3,809,935
2008-05-14 2008-05-09 124.555 33,404 +1,461 0.00% 4,160,622
2008-05-13 2008-05-08 124.965 31,943 -1,948 0.00% 3,991,767
2008-05-09 2008-05-07 123.630 33,891 +3,409 0.00% 4,189,959
2008-05-08 2008-05-06 123.528 30,482 -3,896 0.00% 3,765,373
2008-05-07 2008-05-05 123.630 34,378 +2,922 0.00% 4,250,168
2008-05-06 2008-05-02 125.171 31,456 +7,791 0.00% 3,937,369
2008-05-05 2008-04-30 126.916 23,665 -2,435 0.00% 3,003,474
2008-04-29 2008-04-25 125.992 26,100 +974 0.00% 3,288,395
2008-04-28 2008-04-24 126.198 25,126 +6,817 0.00% 3,170,839
2008-04-25 2008-04-23 128.354 18,309 +1,948 0.00% 2,350,031
2008-04-17 2008-04-15 135.009 16,361 -726 0.00% 2,208,882
2008-04-16 2008-04-14 131.988 17,087 +480 0.00% 2,255,278
2008-04-15 2008-04-11 132.613 16,607 +480 0.00% 2,202,304
2008-04-10 2008-04-08 128.863 16,127 +960 0.00% 2,078,170
2008-04-08 2008-04-03 129.175 15,167 -3,360 0.00% 1,959,201
2008-04-07 2008-04-02 129.696 18,527 +960 0.00% 2,402,880
2008-04-03 2008-04-01 131.675 17,567 +2,880 0.00% 2,313,142
2008-03-28 2008-03-26 134.801 14,687 -2,400 0.00% 1,979,817
2008-03-27 2008-03-25 133.655 17,087 +1,920 0.00% 2,283,758
2008-03-25 2008-03-19 133.134 15,167 +480 0.00% 2,019,241
2008-03-19 2008-03-17 136.051 14,687 -480 0.00% 1,998,177
2008-03-18 2008-03-14 134.592 15,167 +480 0.00% 2,041,361
2008-03-17 2008-03-13 131.988 14,687 -480 0.00% 1,938,507
2008-03-13 2008-03-11 130.946 15,167 -3,360 0.00% 1,986,061
2008-03-12 2008-03-10 126.258 18,527 +960 0.00% 2,339,190
2008-03-07 2008-03-05 122.925 17,567 -960 0.00% 2,159,421
2008-03-06 2008-03-04 120.946 18,527 +4,320 0.00% 2,240,758
2008-03-03 2008-02-28 128.446 14,207 -2,400 0.00% 1,824,833
2008-02-29 2008-02-27 129.904 16,607 +2,400 0.00% 2,157,324
2008-02-28 2008-02-26 132.196 14,207 -4,800 0.00% 1,878,113
2008-02-27 2008-02-25 131.155 19,007 -480 0.00% 2,492,855
2008-02-26 2008-02-22 126.050 19,487 -4,799 0.00% 2,456,338
2008-02-25 2008-02-21 125.425 24,286 -2,400 0.00% 3,046,072
2008-02-22 2008-02-20 123.342 26,686 +11,999 0.00% 3,291,493
2008-02-19 2008-02-15 124.592 14,687 -1,920 0.00% 1,829,877
2008-02-18 2008-02-14 127.092 16,607 +2,400 0.00% 2,110,613
2008-02-12 2008-02-06 131.259 14,207 -1,200 0.00% 1,864,793
2008-02-11 2008-02-04 134.280 15,407 +960 0.00% 2,068,849
2008-02-04 2008-01-31 128.550 14,447 -2,400 0.00% 1,857,165
2008-02-01 2008-01-30 128.654 16,847 -240 0.00% 2,167,441
2008-01-30 2008-01-28 124.383 17,087 +2,400 0.00% 2,125,337
2008-01-24 2008-01-22 120.425 14,687 -960 0.00% 1,768,677
2008-01-22 2008-01-18 126.154 15,647 -3,360 0.00% 1,973,935
2008-01-21 2008-01-17 125.217 19,007 +2,400 0.00% 2,379,993
2008-01-18 2008-01-16 121.883 16,607 -2,880 0.00% 2,024,113
2008-01-17 2008-01-15 126.675 19,487 -579 0.00% 2,468,518
2008-01-16 2008-01-14 127.300 20,066 -1,680 0.00% 2,554,405
2008-01-15 2008-01-11 122.196 21,746 -4,080 0.00% 2,657,266
2008-01-14 2008-01-10 121.779 25,826 +2,400 0.00% 3,145,063
2008-01-11 2008-01-09 121.779 23,426 -1,920 0.00% 2,852,794
2008-01-10 2008-01-08 120.529 25,346 -4,559 0.00% 3,054,924
2008-01-08 2008-01-04 116.049 29,905 -4,800 0.00% 3,470,457
2008-01-07 2008-01-03 111.674 34,705 +2,400 0.00% 3,875,650
2008-01-04 2008-01-02 112.091 32,305 +2,400 0.00% 3,621,093
2008-01-03 2007-12-31 110.945 29,905 +1,920 0.00% 3,317,807
2007-12-28 2007-12-24 113.758 27,985 -5,280 0.00% 3,183,506
2007-12-27 2007-12-20 111.882 33,265 -480 0.00% 3,721,770
2007-12-21 2007-12-19 111.987 33,745 -3,840 0.00% 3,778,989
2007-12-20 2007-12-18 112.299 37,585 -3,840 0.00% 4,220,763
2007-12-19 2007-12-17 110.007 41,425 +1,920 0.00% 4,557,053
2007-12-18 2007-12-14 112.195 39,505 +2,400 0.00% 4,432,262
2007-12-14 2007-12-12 111.674 37,105 +480 0.00% 4,143,668
2007-12-10 2007-12-06 113.445 36,625 -2,880 0.00% 4,154,925
2007-12-07 2007-12-05 112.299 39,505 -480 0.00% 4,436,378
2007-12-06 2007-12-04 111.882 39,985 -1,440 0.00% 4,473,620
2007-12-05 2007-12-03 109.070 41,425 +1,440 0.00% 4,518,215
2007-12-03 2007-11-29 112.560 39,985 -7,679 0.00% 4,500,703
2007-11-30 2007-11-28 110.351 47,664 -488 0.00% 5,259,755
2007-11-29 2007-11-27 109.404 48,152 +951 0.00% 5,268,017
2007-11-28 2007-11-26 110.035 47,201 -6,179 0.00% 5,193,766
2007-11-26 2007-11-22 107.195 53,380 -2,376 0.00% 5,722,058
2007-11-23 2007-11-21 106.143 55,756 +5,703 0.00% 5,918,100
2007-11-21 2007-11-19 107.616 50,053 +9,031 0.00% 5,386,483
2007-11-13 2007-11-09 109.088 41,022 +951 0.00% 4,475,021
2007-11-12 2007-11-08 109.194 40,071 +2,376 0.00% 4,375,494
2007-11-09 2007-11-07 110.877 37,695 -4,278 0.00% 4,179,496
2007-11-07 2007-11-05 110.456 41,973 +476 0.00% 4,636,164
2007-11-05 2007-11-01 110.561 41,497 +2,376 0.00% 4,587,953
2007-10-30 2007-10-26 110.351 39,121 -475 0.00% 4,317,029
2007-10-29 2007-10-25 110.035 39,596 +475 0.00% 4,356,949
2007-10-23 2007-10-18 110.666 39,121 -475 0.00% 4,329,375
2007-10-22 2007-10-17 110.877 39,596 -475 0.00% 4,390,272
2007-10-18 2007-10-16 109.509 40,071 +475 0.00% 4,388,140
2007-10-16 2007-10-12 109.825 39,596 +5,228 0.00% 4,348,619
2007-10-15 2007-10-11 110.561 34,368 +238 0.00% 3,799,763
2007-10-12 2007-10-10 110.982 34,130 -1,901 0.00% 3,787,811
2007-10-11 2007-10-09 111.508 36,031 -2,377 0.00% 4,017,739
2007-10-10 2007-10-08 110.561 38,408 -475 0.00% 4,246,430
2007-10-09 2007-10-05 111.297 38,883 -28,518 0.00% 4,327,578
2007-10-05 2007-10-03 110.456 67,401 +7,129 0.01% 7,444,836
2007-09-11 2007-09-07 115.821 60,272 -2,852 0.01% 6,980,756
2007-09-10 2007-09-06 113.612 63,124 -475 0.01% 7,171,629
2007-09-07 2007-09-05 113.086 63,599 +2,377 0.01% 7,192,142
2007-09-05 2007-09-03 112.928 61,222 +475 0.01% 6,913,695
2007-09-04 2007-08-31 114.203 60,747 -4,112 0.01% 6,937,496
2007-08-29 2007-08-27 114.734 64,859 +470 0.01% 7,441,550
2007-08-28 2007-08-24 113.459 64,389 -1,412 0.01% 7,305,540
2007-08-27 2007-08-23 113.566 65,801 -1,882 0.01% 7,472,736
2007-08-22 2007-08-20 111.229 67,683 -1,412 0.01% 7,528,279
2007-08-21 2007-08-17 106.767 69,095 +941 0.01% 7,377,039
2007-08-09 2007-08-07 109.954 68,154 -470 0.01% 7,493,783
2007-08-08 2007-08-06 109.635 68,624 -5,648 0.01% 7,523,590
2007-08-07 2007-08-03 110.910 74,272 +1,412 0.01% 8,237,493
2007-08-03 2007-08-01 111.229 72,860 +3,765 0.01% 8,104,109
2007-08-02 2007-07-31 112.503 69,095 -471 0.01% 7,773,418
2007-08-01 2007-07-30 112.503 69,566 +942 0.01% 7,826,407
2007-07-31 2007-07-27 112.397 68,624 +941 0.01% 7,713,138
2007-07-24 2007-07-20 114.416 67,683 -471 0.01% 7,743,989
2007-07-23 2007-07-19 114.097 68,154 -2,353 0.01% 7,776,158
2007-07-20 2007-07-18 112.291 70,507 +4,706 0.01% 7,917,292
2007-07-19 2007-07-17 113.035 65,801 -4,471 0.01% 7,437,784
2007-07-18 2007-07-16 111.866 70,272 -1,412 0.01% 7,861,042
2007-07-17 2007-07-13 110.804 71,684 +1,883 0.01% 7,942,843
2007-07-16 2007-07-12 110.804 69,801 +2,824 0.01% 7,734,199
2007-07-13 2007-07-11 111.016 66,977 -2,353 0.01% 7,435,521
2007-07-12 2007-07-10 111.122 69,330 +4,235 0.01% 7,704,107
2007-07-11 2007-07-09 111.653 65,095 +471 0.01% 7,268,081
2007-07-09 2007-07-05 112.078 64,624 -471 0.01% 7,242,954
2007-07-06 2007-07-04 110.804 65,095 +2,824 0.01% 7,212,758
2007-07-05 2007-07-03 111.653 62,271 +2,354 0.01% 6,952,772
2007-06-29 2007-06-27 113.035 59,917 -471 0.01% 6,772,689
2007-06-27 2007-06-25 110.591 60,388 +941 0.01% 6,678,375
2007-06-26 2007-06-22 111.972 59,447 0.01% 6,656,409

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