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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 175,008 +0 0.01% 16,940,774
2025-10-13 2025-10-09 96.400 175,008 +0 0.01% 16,870,771
2025-10-10 2025-10-08 94.350 175,008 +0 0.01% 16,512,005
2025-10-09 2025-10-06 93.200 175,008 +0 0.01% 16,310,746
2025-10-08 2025-10-03 93.000 175,008 +0 0.01% 16,275,744
2025-10-06 2025-10-02 93.900 175,008 +0 0.01% 16,433,251
2025-10-03 2025-09-30 93.200 175,008 +0 0.01% 16,310,746
2025-10-02 2025-09-29 93.150 175,008 -2,000 0.01% 16,301,995
2025-09-29 2025-09-25 91.050 177,008 +1,000 0.01% 16,116,578
2025-09-25 2025-09-23 92.450 176,008 +1,000 0.01% 16,271,940
2025-09-24 2025-09-22 93.450 175,008 +1,000 0.01% 16,354,498
2025-09-23 2025-09-19 94.050 174,008 +3,000 0.01% 16,365,452
2025-09-22 2025-09-18 94.550 171,008 +1,000 0.01% 16,168,806
2025-09-15 2025-09-11 95.350 170,008 +5,000 0.01% 16,210,263
2025-09-12 2025-09-10 97.500 165,008 -10,000 0.01% 16,088,280
2025-09-11 2025-09-09 93.500 175,008 -2,000 0.01% 16,363,248
2025-09-08 2025-09-04 91.400 177,008 -1,000 0.01% 16,178,531
2025-09-05 2025-09-03 92.100 178,008 +2,000 0.01% 16,394,537
2025-09-04 2025-09-02 93.650 176,008 -1,000 0.01% 16,483,149
2025-08-28 2025-08-26 91.700 177,008 +1,000 0.01% 16,231,634
2025-08-27 2025-08-25 93.750 176,008 -500 0.01% 16,500,750
2025-08-26 2025-08-22 93.950 176,508 -2,000 0.01% 16,582,927
2025-08-25 2025-08-21 93.900 178,508 -3,000 0.01% 16,761,901
2025-08-22 2025-08-20 92.700 181,508 +500 0.01% 16,825,792
2025-08-20 2025-08-18 89.850 181,008 +9,000 0.01% 16,263,569
2025-08-19 2025-08-15 92.000 172,008 +3,000 0.01% 15,824,736
2025-08-15 2025-08-13 95.350 169,008 -2,000 0.01% 16,114,913
2025-08-12 2025-08-08 94.100 171,008 +2,000 0.01% 16,091,853
2025-08-06 2025-08-04 93.950 169,008 -2,000 0.01% 15,878,302
2025-08-05 2025-08-01 91.700 171,008 +2,000 0.01% 15,681,434
2025-07-28 2025-07-24 92.950 169,008 -500 0.01% 15,709,294
2025-07-25 2025-07-23 92.300 169,508 -500 0.01% 15,645,588
2025-06-30 2025-06-26 90.950 170,008 +21,000 0.01% 15,462,228
2025-06-27 2025-06-25 93.000 149,008 -15,000 0.01% 13,857,744
2025-06-26 2025-06-24 89.950 164,008 -6,000 0.01% 14,752,520
2025-06-10 2025-06-06 85.050 170,008 -1,000 0.01% 14,459,180
2025-06-06 2025-06-04 83.800 171,008 +10,000 0.01% 14,330,470
2025-06-05 2025-06-03 84.900 161,008 -10,000 0.01% 13,669,579
2025-06-04 2025-06-02 83.050 171,008 +5,000 0.01% 14,202,214
2025-06-03 2025-05-30 84.250 166,008 -5,000 0.01% 13,986,174
2025-05-26 2025-05-22 81.150 171,008 -500 0.01% 13,877,299
2025-05-13 2025-05-09 80.150 171,508 -1,000 0.01% 13,746,366
2025-05-06 2025-04-30 73.650 172,508 -500 0.01% 12,705,214
2025-04-23 2025-04-17 70.900 173,008 -1,000 0.01% 12,266,267
2025-04-02 2025-03-31 73.900 174,008 -500 0.01% 12,859,191
2025-04-01 2025-03-28 74.650 174,508 +1,000 0.01% 13,027,022
2025-03-25 2025-03-21 75.600 173,508 +22,000 0.01% 13,117,205
2025-03-21 2025-03-19 78.150 151,508 -1,500 0.01% 11,840,350
2025-03-13 2025-03-11 77.862 153,008 -11,000 0.01% 11,913,491
2025-03-12 2025-03-10 77.356 164,008 +2,026 0.01% 12,686,942
2025-03-06 2025-03-04 75.584 161,982 -2,963 0.01% 12,243,205
2025-02-28 2025-02-26 75.533 164,945 -987 0.01% 12,458,809
2025-02-26 2025-02-24 74.166 165,932 +493 0.01% 12,306,551
2025-02-25 2025-02-21 71.432 165,439 +988 0.01% 11,817,714
2025-02-20 2025-02-18 71.382 164,451 -988 0.01% 11,738,813
2025-02-17 2025-02-13 72.445 165,439 -987 0.01% 11,985,222
2025-01-21 2025-01-17 70.774 166,426 +7,901 0.01% 11,778,688
2025-01-20 2025-01-16 71.078 158,525 -1,975 0.01% 11,267,652
2025-01-17 2025-01-15 71.736 160,500 +5,925 0.01% 11,513,661
2025-01-16 2025-01-14 70.977 154,575 +1,976 0.01% 10,971,243
2025-01-13 2025-01-09 72.091 152,599 +987 0.01% 11,000,951
2025-01-10 2025-01-08 72.597 151,612 +988 0.01% 11,006,552
2024-12-18 2024-12-16 75.786 150,624 +2,963 0.01% 11,415,227
2024-11-27 2024-11-25 76.697 147,661 +988 0.01% 11,325,229
2024-11-13 2024-11-11 79.684 146,673 +987 0.01% 11,687,550
2024-11-12 2024-11-08 87.225 145,686 +33,580 0.01% 12,707,462
2024-11-11 2024-11-07 86.911 112,106 +3,771 0.00% 9,743,209
2024-11-07 2024-11-05 90.316 108,335 -955 0.00% 9,784,369
2024-11-05 2024-11-01 89.268 109,290 -954 0.00% 9,756,112
2024-10-10 2024-10-08 90.578 110,244 +954 0.00% 9,985,659
2024-10-04 2024-10-02 95.397 109,290 +1,432 0.00% 10,425,986
2024-10-03 2024-09-30 89.635 107,858 -1,432 0.00% 9,667,833
2024-09-30 2024-09-26 87.382 109,290 -477 0.00% 9,549,997
2024-09-20 2024-09-17 84.396 109,767 -19,088 0.00% 9,263,905
2024-09-19 2024-09-16 82.772 128,855 +47,244 0.00% 10,665,596
2024-09-17 2024-09-13 81.515 81,611 -9,545 0.00% 6,652,503
2024-09-16 2024-09-12 80.834 91,156 -5,726 0.00% 7,368,481
2024-09-12 2024-09-10 80.519 96,882 +4,772 0.00% 7,800,882
2024-09-11 2024-09-09 80.729 92,110 -4,772 0.00% 7,435,945
2024-09-09 2024-09-04 77.271 96,882 +14,316 0.00% 7,486,208
2024-09-04 2024-09-02 78.110 82,566 +16,226 0.00% 6,449,197
2024-09-03 2024-08-30 80.100 66,340 -6,204 0.00% 5,313,855
2024-09-02 2024-08-29 79.996 72,544 -6,681 0.00% 5,803,197
2024-08-30 2024-08-28 79.524 79,225 -5,727 0.00% 6,300,293
2024-08-29 2024-08-27 78.895 84,952 -14,316 0.00% 6,702,323
2024-08-28 2024-08-26 77.952 99,268 -9,544 0.00% 7,738,182
2024-08-13 2024-08-09 76.381 108,812 -478 0.00% 8,311,149
2024-08-12 2024-08-08 75.228 109,290 -5,249 0.00% 8,221,700
2024-08-06 2024-08-02 70.723 114,539 +3,818 0.00% 8,100,539
2024-07-18 2024-07-16 73.761 110,721 +477 0.00% 8,166,941
2024-07-11 2024-07-09 70.094 110,244 -955 0.00% 7,727,479
2024-07-10 2024-07-08 68.942 111,199 +955 0.00% 7,666,260
2024-07-09 2024-07-05 69.675 110,244 -955 0.00% 7,681,276
2024-07-08 2024-07-04 69.832 111,199 +955 0.00% 7,765,292
2024-07-05 2024-07-03 70.356 110,244 +4,295 0.00% 7,756,356
2024-07-03 2024-06-28 70.775 105,949 +2,863 0.00% 7,498,579
2024-06-26 2024-06-24 72.714 103,086 +1,909 0.00% 7,495,764
2024-06-25 2024-06-21 73.342 101,177 +3,340 0.00% 7,420,559
2024-06-21 2024-06-19 75.019 97,837 -1,908 0.00% 7,339,609
2024-06-20 2024-06-18 73.866 99,745 +7,635 0.00% 7,367,786
2024-06-19 2024-06-17 74.285 92,110 +10,022 0.00% 6,842,421
2024-06-13 2024-06-11 76.224 82,088 -2,387 0.00% 6,257,047
2024-06-04 2024-05-31 78.895 84,475 -51,539 0.00% 6,664,690
2024-05-24 2024-05-22 83.453 136,014 +4,772 0.00% 11,350,792
2024-05-22 2024-05-20 84.868 131,242 -4,294 0.00% 11,138,190
2024-05-21 2024-05-17 83.925 135,536 -4,773 0.00% 11,374,804
2024-05-20 2024-05-16 83.453 140,309 -1,908 0.01% 11,709,223
2024-05-16 2024-05-13 81.724 142,217 +1,908 0.01% 11,622,589
2024-05-14 2024-05-10 80.677 140,309 -954 0.01% 11,319,650
2024-05-09 2024-05-07 78.791 141,263 -1,909 0.01% 11,130,201
2024-05-07 2024-05-03 78.214 143,172 +1,909 0.01% 11,198,108
2024-04-30 2024-04-26 76.328 141,263 -477 0.01% 10,782,383
2024-04-26 2024-04-24 75.333 141,740 -1,909 0.01% 10,677,709
2024-04-23 2024-04-19 73.342 143,649 +1,432 0.01% 10,535,555
2024-04-17 2024-04-15 74.704 142,217 +1,908 0.01% 10,624,238
2024-03-14 2024-03-12 83.558 140,309 -1,908 0.01% 11,723,924
2024-03-13 2024-03-11 83.465 142,217 -955 0.01% 11,870,181
2024-03-12 2024-03-08 82.882 143,172 +2,200 0.01% 11,866,378
2024-03-08 2024-03-06 83.571 140,972 +2,829 0.01% 11,781,217
2024-03-07 2024-03-05 84.102 138,143 +1,414 0.01% 11,618,048
2024-03-06 2024-03-04 85.692 136,729 -472 0.01% 11,716,640
2024-03-05 2024-03-01 84.261 137,201 +1,886 0.01% 11,560,650
2024-03-04 2024-02-29 83.730 135,315 -471 0.00% 11,329,981
2024-03-01 2024-02-28 82.723 135,786 +471 0.00% 11,232,610
2024-02-29 2024-02-27 82.193 135,315 -471 0.00% 11,121,894
2024-02-26 2024-02-22 80.708 135,786 -1,886 0.00% 10,958,995
2024-02-20 2024-02-16 77.420 137,672 +1,414 0.01% 10,658,585
2024-02-14 2024-02-07 77.261 136,258 -2,828 0.00% 10,527,437
2024-02-08 2024-02-06 76.041 139,086 +4,714 0.01% 10,576,298
2024-02-07 2024-02-05 75.723 134,372 +472 0.00% 10,175,086
2024-02-05 2024-02-01 76.943 133,900 +4,714 0.00% 10,302,653
2024-02-01 2024-01-30 78.693 129,186 +943 0.00% 10,166,008
2024-01-19 2024-01-17 79.700 128,243 +1,414 0.00% 10,221,008
2024-01-18 2024-01-16 82.405 126,829 +943 0.00% 10,451,309
2024-01-03 2023-12-29 89.563 125,886 +4,715 0.00% 11,274,783
2024-01-02 2023-12-28 89.988 121,171 -5,658 0.00% 10,903,894
2023-12-20 2023-12-18 87.230 126,829 +18,859 0.00% 11,063,322
2023-12-19 2023-12-15 88.821 107,970 -23,573 0.00% 9,590,009
2023-12-18 2023-12-14 85.480 131,543 -1,886 0.00% 11,244,338
2023-12-01 2023-11-29 81.026 133,429 +943 0.00% 10,811,219
2023-11-30 2023-11-28 82.564 132,486 +4,715 0.00% 10,938,548
2023-11-09 2023-11-07 83.624 127,771 +471 0.00% 10,684,768
2023-11-06 2023-11-02 91.598 127,300 +5,554 0.00% 11,660,429
2023-11-01 2023-10-30 90.267 121,746 -2,705 0.00% 10,989,684
2023-10-31 2023-10-27 89.491 124,451 -4,509 0.00% 11,137,251
2023-10-30 2023-10-26 87.772 128,960 +451 0.00% 11,319,104
2023-10-26 2023-10-24 88.604 128,509 +4,509 0.00% 11,386,399
2023-10-18 2023-10-16 92.319 124,000 +59 0.00% 11,447,536
2023-10-16 2023-10-12 94.980 123,941 +902 0.00% 11,771,951
2023-10-12 2023-10-10 94.259 123,039 -451 0.00% 11,597,591
2023-10-05 2023-10-03 90.156 123,490 +451 0.00% 11,133,416
2023-09-20 2023-09-18 89.491 123,039 +45,539 0.00% 11,010,890
2023-09-19 2023-09-15 91.154 77,500 -45,539 0.00% 7,064,470
2023-09-18 2023-09-14 89.602 123,039 +10,821 0.00% 11,024,534
2023-09-15 2023-09-13 90.489 112,218 -12,624 0.00% 10,154,505
2023-09-13 2023-09-11 88.659 124,842 +7,665 0.00% 11,068,411
2023-08-16 2023-08-14 101.190 117,177 +36,070 0.00% 11,857,178
2023-07-13 2023-07-11 106.680 81,107 -2,254 0.00% 8,652,458
2023-07-12 2023-07-10 103.741 83,361 -6,763 0.00% 8,647,943
2023-06-14 2023-06-12 114.220 90,124 +1,803 0.00% 10,293,991
2023-06-02 2023-05-31 110.561 88,321 +902 0.00% 9,764,842
2023-06-01 2023-05-30 113.111 87,419 +2,254 0.00% 9,888,083
2023-05-02 2023-04-27 120.098 85,165 -901 0.00% 10,228,117
2023-03-14 2023-03-10 113.222 86,066 -1,804 0.00% 9,744,587
2023-03-08 2023-03-06 122.263 87,870 +999 0.00% 10,743,273
2023-02-28 2023-02-24 121.590 86,871 +445 0.00% 10,562,668
2023-02-27 2023-02-23 124.170 86,426 +446 0.00% 10,731,527
2023-02-24 2023-02-22 125.516 85,980 -891 0.00% 10,791,878
2023-02-09 2023-02-07 123.946 86,871 -446 0.00% 10,767,295
2023-02-01 2023-01-30 128.769 87,317 -2,675 0.00% 11,243,725
2023-01-31 2023-01-27 127.086 89,992 -1,783 0.00% 11,436,768
2023-01-30 2023-01-26 126.638 91,775 +1,783 0.00% 11,622,187
2023-01-27 2023-01-20 125.180 89,992 +1,338 0.00% 11,265,166
2023-01-26 2023-01-19 123.721 88,654 +891 0.00% 10,968,402
2023-01-09 2023-01-05 124.170 87,763 -9,807 0.00% 10,897,543
2023-01-05 2023-01-03 122.488 97,570 +8,916 0.00% 11,951,116
2022-12-29 2022-12-23 118.786 88,654 -1,338 0.00% 10,530,859
2022-12-20 2022-12-16 117.889 89,992 -1,337 0.00% 10,609,041
2022-12-15 2022-12-13 119.235 91,329 -446 0.00% 10,889,589
2022-12-12 2022-12-08 110.205 91,775 -445 0.00% 10,114,082
2022-11-23 2022-11-21 102.185 92,220 -892 0.00% 9,423,517
2022-11-15 2022-11-11 100.278 93,112 -13,373 0.00% 9,337,114
2022-11-07 2022-11-03 101.213 106,485 +4,892 0.00% 10,777,649
2022-11-02 2022-10-31 98.871 101,593 -854 0.00% 10,044,632
2022-10-26 2022-10-24 103.847 102,447 +1,708 0.00% 10,638,820
2022-10-24 2022-10-20 106.481 100,739 -2,990 0.00% 10,726,819
2022-10-21 2022-10-19 104.784 103,729 +13,240 0.00% 10,869,106
2022-10-07 2022-10-05 105.720 90,489 -1,726 0.00% 9,566,524
2022-10-06 2022-10-03 101.740 92,215 +427 0.00% 9,381,925
2022-09-26 2022-09-22 109.642 91,788 +4,271 0.00% 10,063,853
2022-08-31 2022-08-29 109.467 87,517 +1,725 0.00% 9,580,201
2022-06-29 2022-06-27 108.764 85,792 -1,708 0.00% 9,331,106
2022-06-23 2022-06-21 108.998 87,500 -854 0.00% 9,537,364
2022-06-22 2022-06-20 107.125 88,354 -427 0.00% 9,464,941
2022-06-21 2022-06-17 106.189 88,781 +427 0.00% 9,427,530
2022-06-17 2022-06-15 107.594 88,354 +2,562 0.00% 9,506,318
2022-06-01 2022-05-30 113.740 85,792 +1,709 0.00% 9,757,986
2022-05-26 2022-05-24 110.989 84,083 -854 0.00% 9,332,267
2022-05-17 2022-05-13 110.052 84,937 -855 0.00% 9,347,498
2022-05-12 2022-05-10 105.662 85,792 +855 0.00% 9,064,933
2022-04-20 2022-04-14 111.223 84,937 -2,563 0.00% 9,446,939
2022-04-04 2022-03-31 109.584 87,500 -854 0.00% 9,588,585
2022-03-22 2022-03-18 111.106 88,354 -2,135 0.00% 9,816,644
2022-03-09 2022-03-07 106.182 90,489 +2,084 0.00% 9,608,311
2022-03-04 2022-03-02 106.716 88,405 +1,263 0.00% 9,434,251
2022-03-03 2022-03-01 107.310 87,142 +422 0.00% 9,351,190
2022-03-02 2022-02-28 107.903 86,720 +421 0.00% 9,357,376
2022-02-25 2022-02-23 113.126 86,299 +842 0.00% 9,762,692
2022-02-24 2022-02-22 113.542 85,457 +843 0.00% 9,702,944
2022-02-23 2022-02-21 116.035 84,614 +842 0.00% 9,818,155
2022-02-22 2022-02-18 117.044 83,772 -421 0.00% 9,804,980
2022-02-15 2022-02-11 117.044 84,193 -421 0.00% 9,854,255
2022-01-27 2022-01-25 113.245 84,614 -422 0.00% 9,582,118
2022-01-25 2022-01-21 115.738 85,036 +422 0.00% 9,841,886
2022-01-24 2022-01-20 112.830 84,614 -843 0.00% 9,546,963
2022-01-18 2022-01-14 112.058 85,457 +1,264 0.00% 9,576,141
2022-01-12 2022-01-10 112.770 84,193 -843 0.00% 9,494,465
2022-01-10 2022-01-06 111.227 85,036 +843 0.00% 9,458,305
2022-01-04 2021-12-31 112.295 84,193 -843 0.00% 9,454,488
2021-12-28 2021-12-22 110.396 85,036 +422 0.00% 9,387,645
2021-12-22 2021-12-20 109.921 84,614 +421 0.00% 9,300,882
2021-12-16 2021-12-14 112.295 84,193 +842 0.00% 9,454,488
2021-12-13 2021-12-09 114.907 83,351 -842 0.00% 9,577,608
2021-12-03 2021-12-01 112.117 84,193 +421 0.00% 9,439,497
2021-11-30 2021-11-26 114.788 83,772 +1,264 0.00% 9,616,040
2021-11-25 2021-11-23 118.349 82,508 +1,233 0.00% 9,764,772
2021-11-23 2021-11-19 119.299 81,275 -842 0.00% 9,696,030
2021-11-22 2021-11-18 118.527 82,117 -422 0.00% 9,733,119
2021-11-19 2021-11-17 119.180 82,539 +843 0.00% 9,837,026
2021-11-15 2021-11-11 119.655 81,696 -843 0.00% 9,775,348
2021-11-10 2021-11-08 117.993 82,539 -842 0.00% 9,739,048
2021-11-08 2021-11-04 126.686 83,381 +2,986 0.00% 10,563,172
2021-11-03 2021-11-01 126.070 80,395 +407 0.00% 10,135,400
2021-11-02 2021-10-29 127.424 79,988 -813 0.00% 10,192,414
2021-10-28 2021-10-26 125.824 80,801 +1,219 0.00% 10,166,689
2021-10-12 2021-10-08 125.208 79,582 -813 0.00% 9,964,321
2021-10-11 2021-10-07 125.578 80,395 +813 0.00% 10,095,808
2021-10-08 2021-10-06 122.623 79,582 +812 0.00% 9,758,568
2021-10-07 2021-10-05 120.653 78,770 +812 0.00% 9,503,833
2021-10-06 2021-10-04 119.853 77,958 -406 0.00% 9,343,477
2021-09-30 2021-09-28 116.959 78,364 +1,625 0.00% 9,165,414
2021-09-28 2021-09-24 117.821 76,739 +406 0.00% 9,041,489
2021-09-24 2021-09-21 118.314 76,333 -1,625 0.00% 9,031,245
2021-09-23 2021-09-20 116.344 77,958 +4,874 0.00% 9,069,939
2021-09-20 2021-09-16 129.517 73,084 +406 0.00% 9,465,639
2021-09-16 2021-09-14 132.841 72,678 +3,249 0.00% 9,654,645
2021-09-15 2021-09-13 135.304 69,429 +406 0.00% 9,393,999
2021-09-14 2021-09-10 136.535 69,023 -406 0.00% 9,424,043
2021-09-08 2021-09-06 133.949 69,429 -406 0.00% 9,299,973
2021-09-07 2021-09-03 133.334 69,835 +3,249 0.00% 9,311,368
2021-09-06 2021-09-02 134.565 66,586 +406 0.00% 8,960,144
2021-08-23 2021-08-19 137.150 66,180 -406 0.00% 9,076,613
2021-08-17 2021-08-13 135.181 66,586 +406 0.00% 9,001,133
2021-08-13 2021-08-11 136.165 66,180 -406 0.00% 9,011,431
2021-08-12 2021-08-10 134.811 66,586 +406 0.00% 8,976,539
2021-07-05 2021-06-30 142.444 66,180 +406 0.00% 9,426,968
2021-07-02 2021-06-29 142.444 65,774 +406 0.00% 9,369,135
2021-06-28 2021-06-24 145.276 65,368 +406 0.00% 9,496,402
2021-06-16 2021-06-11 150.201 64,962 -812 0.00% 9,757,333
2021-06-11 2021-06-09 150.447 65,774 -2,031 0.00% 9,895,491
2021-06-02 2021-05-31 146.753 67,805 -2,436 0.00% 9,950,614
2021-06-01 2021-05-28 149.216 70,241 +2,436 0.00% 10,481,060
2021-05-24 2021-05-20 146.384 67,805 -812 0.00% 9,925,570
2021-05-11 2021-05-07 146.015 68,617 -406 0.00% 10,019,091
2021-05-05 2021-05-03 143.922 69,023 +812 0.00% 9,933,910
2021-04-20 2021-04-16 146.877 68,211 +812 0.00% 10,018,593
2021-04-16 2021-04-14 150.939 67,399 -812 0.00% 10,173,159
2021-04-15 2021-04-13 147.123 68,211 +812 0.00% 10,035,389
2021-04-13 2021-04-09 145.768 67,399 +406 0.00% 9,824,649
2021-04-01 2021-03-30 150.201 66,993 -812 0.00% 10,062,390
2021-03-29 2021-03-25 138.135 67,805 +4,061 0.00% 9,366,266
2021-03-26 2021-03-24 139.120 63,744 +813 0.00% 8,868,081
2021-03-10 2021-03-08 147.921 62,931 +654 0.00% 9,308,819
2021-03-04 2021-03-02 148.294 62,277 -3,216 0.00% 9,235,322
2021-03-03 2021-03-01 149.290 65,493 +4,823 0.00% 9,777,419
2021-03-01 2021-02-25 155.510 60,670 -4,823 0.00% 9,434,788
2021-02-26 2021-02-24 150.534 65,493 +4,421 0.00% 9,858,898
2021-02-25 2021-02-23 154.639 61,072 -5,626 0.00% 9,444,118
2021-02-22 2021-02-18 138.217 66,698 +803 0.00% 9,218,813
2021-02-18 2021-02-16 139.212 65,895 -4,822 0.00% 9,173,407
2021-02-02 2021-01-29 131.872 70,717 +1,607 0.00% 9,325,622
2021-01-26 2021-01-22 135.605 69,110 +4,823 0.00% 9,371,638
2021-01-21 2021-01-19 138.715 64,287 -6,028 0.00% 8,917,562
2021-01-19 2021-01-15 135.107 70,315 +803 0.00% 9,500,051
2021-01-14 2021-01-12 134.112 69,512 -1,205 0.00% 9,322,377
2021-01-12 2021-01-08 133.365 70,717 +803 0.00% 9,431,195
2021-01-08 2021-01-06 132.619 69,914 -1,607 0.00% 9,271,916
2021-01-07 2021-01-05 132.619 71,521 -402 0.00% 9,485,034
2021-01-06 2021-01-04 128.513 71,923 +2,009 0.00% 9,243,070
2021-01-05 2020-12-31 124.408 69,914 -4,019 0.00% 8,697,857
2021-01-04 2020-12-29 122.355 73,933 -2,411 0.00% 9,046,088
2020-12-30 2020-12-28 122.542 76,344 +6,430 0.00% 9,355,333
2020-12-29 2020-12-24 124.408 69,914 +402 0.00% 8,697,857
2020-12-14 2020-12-10 130.131 69,512 -803 0.00% 9,045,646
2020-12-03 2020-12-01 129.135 70,315 +803 0.00% 9,080,159
2020-11-27 2020-11-25 133.117 69,512 -803 0.00% 9,253,194
2020-11-25 2020-11-23 129.260 70,315 +803 0.00% 9,088,907
2020-11-17 2020-11-13 129.633 69,512 -3,215 0.00% 9,011,055
2020-11-16 2020-11-12 130.628 72,727 -402 0.00% 9,500,207
2020-11-13 2020-11-11 133.490 73,129 -1,607 0.00% 9,761,970
2020-11-12 2020-11-10 129.384 74,736 -2,412 0.00% 9,669,662
2020-11-11 2020-11-09 123.413 77,148 -38,583 0.00% 9,521,042
2020-11-10 2020-11-06 134.033 115,731 -7,234 0.00% 15,511,764
2020-11-09 2020-11-05 131.453 122,965 +4,379 0.01% 16,164,104
2020-11-06 2020-11-04 129.776 118,586 +775 0.01% 15,389,600
2020-11-03 2020-10-30 127.905 117,811 +388 0.01% 15,068,655
2020-11-02 2020-10-29 127.067 117,423 -4,264 0.01% 14,920,568
2020-10-29 2020-10-27 124.874 121,687 +19,380 0.01% 15,195,517
2020-10-28 2020-10-23 126.422 102,307 +24,031 0.00% 12,933,837
2020-10-22 2020-10-20 126.680 78,276 +2,325 0.00% 9,915,989
2020-10-14 2020-10-09 127.067 75,951 +1,163 0.00% 9,650,852
2020-10-09 2020-10-07 128.873 74,788 -388 0.00% 9,638,143
2020-10-06 2020-09-30 127.454 75,176 +15,504 0.00% 9,581,469
2020-09-28 2020-09-24 127.131 59,672 +775 0.00% 7,586,180
2020-09-23 2020-09-21 128.615 58,897 +388 0.00% 7,575,029
2020-09-18 2020-09-16 131.066 58,509 -388 0.00% 7,668,534
2020-09-17 2020-09-15 129.518 58,897 +388 0.00% 7,628,213
2020-09-16 2020-09-14 129.647 58,509 -388 0.00% 7,585,508
2020-09-08 2020-09-04 128.357 58,897 +3,101 0.00% 7,559,833
2020-09-04 2020-09-02 131.324 55,796 +1,163 0.00% 7,327,347
2020-09-03 2020-09-01 131.195 54,633 +775 0.00% 7,167,570
2020-09-02 2020-08-31 134.420 53,858 -2,713 0.00% 7,239,589
2020-09-01 2020-08-28 132.743 56,571 -1,938 0.00% 7,509,399
2020-08-31 2020-08-27 130.937 58,509 +775 0.00% 7,660,986
2020-08-26 2020-08-24 131.453 57,734 -1,550 0.00% 7,589,301
2020-08-25 2020-08-21 128.808 59,284 -4,652 0.00% 7,636,274
2020-08-24 2020-08-20 127.325 63,936 +1,551 0.00% 8,140,640
2020-08-17 2020-08-13 129.002 62,385 +4,651 0.00% 8,047,780
2020-08-14 2020-08-12 128.292 57,734 +3,488 0.00% 7,406,830
2020-08-13 2020-08-11 125.648 54,246 -775 0.00% 6,815,891
2020-08-10 2020-08-06 123.971 55,021 +1,550 0.00% 6,820,996
2020-08-03 2020-07-30 121.133 53,471 -387 0.00% 6,477,089
2020-07-29 2020-07-27 118.230 53,858 +775 0.00% 6,367,642
2020-07-27 2020-07-23 119.585 53,083 +775 0.00% 6,347,915
2020-07-23 2020-07-21 123.132 52,308 +775 0.00% 6,440,803
2020-07-15 2020-07-13 126.293 51,533 -775 0.00% 6,508,247
2020-07-09 2020-07-07 130.034 52,308 +3,101 0.00% 6,801,811
2020-07-07 2020-07-03 130.421 49,207 -2,326 0.00% 6,417,620
2020-07-02 2020-06-29 126.615 51,533 +388 0.00% 6,524,867
2020-06-26 2020-06-23 131.066 51,145 +2,326 0.00% 6,703,364
2020-06-23 2020-06-19 133.130 48,819 -388 0.00% 6,499,269
2020-06-22 2020-06-18 130.292 49,207 -2,326 0.00% 6,411,272
2020-06-15 2020-06-11 128.357 51,533 +6,589 0.00% 6,614,613
2020-06-11 2020-06-09 132.614 44,944 -4,651 0.00% 5,960,199
2020-06-10 2020-06-08 129.647 49,595 -3,100 0.00% 6,429,836
2020-06-08 2020-06-04 123.648 52,695 +1,162 0.00% 6,515,646
2020-06-05 2020-06-03 124.035 51,533 -2,325 0.00% 6,391,910
2020-06-04 2020-06-02 124.164 53,858 -388 0.00% 6,687,240
2020-06-03 2020-06-01 121.842 54,246 +2,326 0.00% 6,609,455
2020-06-02 2020-05-29 114.812 51,920 -388 0.00% 5,961,021
2020-06-01 2020-05-28 118.295 52,308 +775 0.00% 6,187,759
2020-05-29 2020-05-27 119.714 51,533 -1,938 0.00% 6,169,207
2020-05-28 2020-05-26 119.456 53,471 -2,325 0.00% 6,387,416
2020-05-27 2020-05-25 114.941 55,796 +4,263 0.00% 6,413,228
2020-05-26 2020-05-22 117.069 51,533 +1,938 0.00% 6,032,926
2020-05-21 2020-05-19 127.970 49,595 -387 0.00% 6,346,664
2020-05-20 2020-05-18 125.003 49,982 +387 0.00% 6,247,890
2020-05-19 2020-05-15 124.616 49,595 -775 0.00% 6,180,320
2020-05-18 2020-05-14 124.745 50,370 +388 0.00% 6,283,395
2020-05-15 2020-05-13 126.357 49,982 +1,163 0.00% 6,315,591
2020-05-14 2020-05-12 128.099 48,819 +1,550 0.00% 6,253,657
2020-05-13 2020-05-11 131.840 47,269 -3,876 0.00% 6,231,940
2020-05-12 2020-05-08 132.098 51,145 +775 0.00% 6,756,147
2020-05-11 2020-05-07 132.227 50,370 +388 0.00% 6,660,269
2020-05-08 2020-05-06 134.291 49,982 +3,876 0.00% 6,712,129
2020-05-07 2020-05-05 134.033 46,106 -2,713 0.00% 6,179,722
2020-04-28 2020-04-24 132.356 48,819 +387 0.00% 6,461,483
2020-04-27 2020-04-23 134.420 48,432 -387 0.00% 6,510,226
2020-04-24 2020-04-22 132.485 48,819 +387 0.00% 6,467,780
2020-04-20 2020-04-16 138.548 48,432 -387 0.00% 6,710,156
2020-04-16 2020-04-14 139.322 48,819 -776 0.00% 6,801,561
2020-04-15 2020-04-09 139.580 49,595 +776 0.00% 6,922,470
2020-04-08 2020-04-06 136.484 48,819 -388 0.00% 6,663,010
2020-03-27 2020-03-25 128.550 49,207 -775 0.00% 6,325,577
2020-03-25 2020-03-23 118.037 49,982 -2,326 0.00% 5,899,710
2020-03-23 2020-03-19 121.649 52,308 +388 0.00% 6,363,203
2020-03-20 2020-03-18 126.099 51,920 +387 0.00% 6,547,076
2020-03-12 2020-03-10 141.211 51,533 -387 0.00% 7,277,046
2020-03-11 2020-03-09 139.515 51,920 +1,749 0.00% 7,243,606
2020-03-06 2020-03-04 144.605 50,171 +383 0.00% 7,254,958
2020-03-04 2020-03-02 142.255 49,788 +1,149 0.00% 7,082,614
2020-02-05 2020-02-03 140.950 48,639 +384 0.00% 6,855,684
2020-01-31 2020-01-29 146.301 48,255 -767 0.00% 7,059,767
2020-01-17 2020-01-15 159.091 49,022 +3,065 0.00% 7,798,968
2020-01-15 2020-01-13 158.308 45,957 -3,065 0.00% 7,275,367
2020-01-13 2020-01-09 154.262 49,022 -766 0.00% 7,562,248
2020-01-03 2019-12-31 155.698 49,788 -383 0.00% 7,751,889
2019-12-17 2019-12-13 154.393 50,171 -766 0.00% 7,746,043
2019-12-03 2019-11-29 148.650 50,937 -766 0.00% 7,571,806
2019-11-27 2019-11-25 149.042 51,703 -2,299 0.00% 7,705,916
2019-11-26 2019-11-22 144.735 54,002 -383 0.00% 7,815,987
2019-11-25 2019-11-21 143.822 54,385 +383 0.00% 7,821,736
2019-11-22 2019-11-20 144.735 54,002 -766 0.00% 7,815,987
2019-11-21 2019-11-19 144.605 54,768 +383 0.00% 7,919,706
2019-11-19 2019-11-15 140.167 54,385 +1,532 0.00% 7,622,998
2019-11-15 2019-11-13 142.777 52,853 +2,299 0.00% 7,546,219
2019-11-14 2019-11-12 146.301 50,554 +766 0.00% 7,396,113
2019-11-13 2019-11-11 146.171 49,788 +766 0.00% 7,277,549
2019-11-12 2019-11-08 162.507 49,022 -383 0.00% 7,966,400
2019-11-11 2019-11-07 164.661 49,405 +5,228 0.00% 8,135,068
2019-11-04 2019-10-31 160.083 44,177 -371 0.00% 7,071,994
2019-11-01 2019-10-30 156.987 44,548 -371 0.00% 6,993,436
2019-10-29 2019-10-25 154.563 44,919 +371 0.00% 6,942,818
2019-10-24 2019-10-22 155.371 44,548 -743 0.00% 6,921,462
2019-10-22 2019-10-18 154.967 45,291 -3,342 0.00% 7,018,609
2019-10-21 2019-10-17 156.313 48,633 -6,313 0.00% 7,601,987
2019-10-18 2019-10-16 155.102 54,946 +2,599 0.00% 8,522,213
2019-10-16 2019-10-14 151.332 52,347 -742 0.00% 7,921,765
2019-10-15 2019-10-11 151.063 53,089 +742 0.00% 8,019,757
2019-10-11 2019-10-09 146.081 52,347 +2,228 0.00% 7,646,899
2019-10-09 2019-10-04 149.312 50,119 +1,115 0.00% 7,483,379
2019-09-26 2019-09-24 153.486 49,004 -14,112 0.00% 7,521,426
2019-09-24 2019-09-20 154.159 63,116 +14,483 0.00% 9,729,909
2019-09-20 2019-09-18 153.890 48,633 -743 0.00% 7,484,126
2019-09-17 2019-09-13 157.794 49,376 +1,857 0.00% 7,791,254
2019-09-16 2019-09-12 157.390 47,519 +371 0.00% 7,479,036
2019-09-13 2019-09-11 158.602 47,148 -8,541 0.00% 7,477,775
2019-09-10 2019-09-06 154.967 55,689 +6,313 0.00% 8,629,956
2019-09-09 2019-09-05 154.967 49,376 -5,570 0.00% 7,651,649
2019-09-06 2019-09-04 159.545 54,946 +6,684 0.00% 8,766,339
2019-09-05 2019-09-03 145.273 48,262 +743 0.00% 7,011,171
2019-09-02 2019-08-29 152.274 47,519 -371 0.00% 7,235,919
2019-08-29 2019-08-27 151.466 47,890 -743 0.00% 7,253,727
2019-08-28 2019-08-26 150.659 48,633 +743 0.00% 7,326,979
2019-08-23 2019-08-21 156.717 47,890 +371 0.00% 7,505,189
2019-08-22 2019-08-20 157.121 47,519 +371 0.00% 7,466,240
2019-08-21 2019-08-19 160.487 47,148 -742 0.00% 7,566,645
2019-08-20 2019-08-16 157.256 47,890 -743 0.00% 7,530,980
2019-08-19 2019-08-15 151.736 48,633 +743 0.00% 7,379,362
2019-08-16 2019-08-14 145.812 47,890 -743 0.00% 6,982,921
2019-08-15 2019-08-13 145.812 48,633 -743 0.00% 7,091,259
2019-08-14 2019-08-12 148.504 49,376 -743 0.00% 7,332,553
2019-08-13 2019-08-09 150.793 50,119 +1,115 0.00% 7,557,606
2019-08-09 2019-08-07 150.524 49,004 +742 0.00% 7,376,276
2019-08-08 2019-08-06 152.678 48,262 +372 0.00% 7,368,553
2019-08-07 2019-08-05 154.159 47,890 +371 0.00% 7,382,682
2019-08-05 2019-08-01 163.853 47,519 +1,486 0.00% 7,786,131
2019-07-31 2019-07-29 171.258 46,033 -372 0.00% 7,883,521
2019-07-30 2019-07-26 172.335 46,405 +743 0.00% 7,997,211
2019-07-29 2019-07-25 173.412 45,662 +743 0.00% 7,918,349
2019-07-23 2019-07-19 182.837 44,919 -1,486 0.00% 8,212,846
2019-07-22 2019-07-18 182.029 46,405 +2,228 0.00% 8,447,054
2019-07-19 2019-07-17 183.106 44,177 +1,486 0.00% 8,089,077
2019-07-18 2019-07-16 182.837 42,691 -1,486 0.00% 7,805,485
2019-07-17 2019-07-15 182.029 44,177 -742 0.00% 8,041,494
2019-07-12 2019-07-10 177.317 44,919 -372 0.00% 7,964,888
2019-07-10 2019-07-08 181.087 45,291 +2,971 0.00% 8,201,589
2019-07-09 2019-07-05 183.914 42,320 -1,485 0.00% 7,783,236
2019-07-08 2019-07-04 183.375 43,805 -372 0.00% 8,032,757
2019-06-28 2019-06-26 176.913 44,177 -1,114 0.00% 7,815,476
2019-06-26 2019-06-24 181.087 45,291 -371 0.00% 8,201,589
2019-06-24 2019-06-20 180.952 45,662 -743 0.00% 8,262,625
2019-06-21 2019-06-19 177.451 46,405 -371 0.00% 8,234,628
2019-06-19 2019-06-17 170.989 46,776 +1,114 0.00% 7,998,170
2019-06-13 2019-06-11 173.816 45,662 -1,857 0.00% 7,936,792
2019-06-12 2019-06-10 173.547 47,519 +743 0.00% 8,246,773
2019-06-11 2019-06-06 170.181 46,776 +1,114 0.00% 7,960,383
2019-06-03 2019-05-30 174.624 45,662 +743 0.00% 7,973,679
2019-05-21 2019-05-17 180.413 44,919 +1,485 0.00% 8,103,986
2019-05-15 2019-05-10 180.413 43,434 -743 0.00% 7,836,073
2019-04-29 2019-04-25 182.029 44,177 +1,114 0.00% 8,041,494
2019-04-11 2019-04-09 189.434 43,063 -1,856 0.00% 8,157,596
2019-04-04 2019-04-02 190.242 44,919 +742 0.00% 8,545,472
2019-04-02 2019-03-29 181.356 44,177 -742 0.00% 8,011,755
2019-04-01 2019-03-28 179.875 44,919 +371 0.00% 8,079,795
2019-03-12 2019-03-08 176.194 44,548 +431 0.00% 7,849,089
2019-03-11 2019-03-07 177.010 44,117 +736 0.00% 7,809,136
2019-03-01 2019-02-27 180.680 43,381 -736 0.00% 7,838,096
2019-02-19 2019-02-15 180.001 44,117 -736 0.00% 7,941,088
2019-01-21 2019-01-17 165.182 44,853 -1,103 0.00% 7,408,901
2019-01-18 2019-01-16 167.901 45,956 -368 0.00% 7,716,053
2019-01-17 2019-01-15 168.173 46,324 +736 0.00% 7,790,437
2019-01-16 2019-01-14 163.958 45,588 +735 0.00% 7,474,530
2019-01-09 2019-01-07 160.695 44,853 -735 0.00% 7,207,672
2019-01-08 2019-01-04 159.608 45,588 +368 0.00% 7,276,201
2019-01-07 2019-01-03 152.266 45,220 +367 0.00% 6,885,486
2018-12-28 2018-12-24 154.170 44,853 -735 0.00% 6,914,975
2018-12-21 2018-12-19 156.209 45,588 +735 0.00% 7,121,256
2018-12-05 2018-12-03 155.257 44,853 -735 0.00% 6,963,758
2018-12-03 2018-11-29 154.034 45,588 +735 0.00% 7,022,092
2018-11-30 2018-11-28 152.538 44,853 -367 0.00% 6,841,800
2018-11-28 2018-11-26 151.994 45,220 -1,471 0.00% 6,873,191
2018-11-21 2018-11-19 149.683 46,691 -368 0.00% 6,988,863
2018-11-15 2018-11-13 139.895 47,059 -736 0.00% 6,583,307
2018-11-12 2018-11-08 151.206 47,795 +1,556 0.00% 7,226,882
2018-11-08 2018-11-06 151.065 46,239 -712 0.00% 6,985,108
2018-10-26 2018-10-24 141.931 46,951 +356 0.00% 6,663,808
2018-10-16 2018-10-12 147.131 46,595 -1,423 0.00% 6,855,549
2018-10-15 2018-10-11 148.114 48,018 +1,423 0.00% 7,112,150
2018-10-12 2018-10-10 152.330 46,595 +4,270 0.00% 7,097,818
2018-10-11 2018-10-09 153.876 42,325 -712 0.00% 6,512,794
2018-10-05 2018-10-03 156.124 43,037 +356 0.00% 6,719,118
2018-10-04 2018-10-02 156.546 42,681 +2,491 0.00% 6,681,532
2018-10-03 2018-09-28 160.199 40,190 +1,423 0.00% 6,438,417
2018-09-24 2018-09-20 163.432 38,767 -1,423 0.00% 6,335,752
2018-09-14 2018-09-12 158.794 40,190 -712 0.00% 6,381,940
2018-09-11 2018-09-07 157.108 40,902 +356 0.00% 6,426,028
2018-09-10 2018-09-06 156.967 40,546 +711 0.00% 6,364,400
2018-09-07 2018-09-05 156.405 39,835 +356 0.00% 6,230,404
2018-09-04 2018-08-31 163.713 39,479 +1,423 0.00% 6,463,211
2018-08-30 2018-08-28 168.069 38,056 -1,423 0.00% 6,396,031
2018-08-17 2018-08-15 167.928 39,479 +1,423 0.00% 6,629,645
2018-08-09 2018-08-07 172.144 38,056 -1,423 0.00% 6,551,119
2018-08-06 2018-08-02 167.928 39,479 +1,423 0.00% 6,629,645
2018-07-31 2018-07-27 172.706 38,056 -1,423 0.00% 6,572,510
2018-07-27 2018-07-25 169.755 39,479 -1,423 0.00% 6,701,767
2018-07-26 2018-07-24 165.680 40,902 -2,135 0.00% 6,776,643
2018-07-23 2018-07-19 163.291 43,037 -3,558 0.00% 7,027,557
2018-07-20 2018-07-18 162.869 46,595 +3,558 0.00% 7,588,903
2018-07-19 2018-07-17 163.010 43,037 +2,135 0.00% 7,015,461
2018-07-05 2018-07-03 167.928 40,902 -356 0.00% 6,868,607
2018-07-04 2018-06-29 166.383 41,258 +356 0.00% 6,864,614
2018-06-25 2018-06-21 170.458 40,902 +712 0.00% 6,972,068
2018-06-21 2018-06-19 170.739 40,190 +1,423 0.00% 6,861,997
2018-05-21 2018-05-17 179.030 38,767 +711 0.00% 6,940,454
2018-05-17 2018-05-15 181.278 38,056 +1,424 0.00% 6,898,729
2018-05-15 2018-05-11 178.468 36,632 -1,424 0.00% 6,537,634
2018-05-10 2018-05-08 175.657 38,056 +1,424 0.00% 6,684,815
2018-04-04 2018-03-29 174.252 36,632 +711 0.00% 6,383,202
2018-03-29 2018-03-27 179.733 35,921 -711 0.00% 6,456,174
2018-03-23 2018-03-21 182.403 36,632 -712 0.00% 6,681,771
2018-03-13 2018-03-09 184.386 37,344 -712 0.00% 6,885,697
2018-03-12 2018-03-08 181.265 38,056 +352 0.00% 6,898,231
2018-03-06 2018-03-02 185.804 37,704 -705 0.00% 7,005,554
2018-03-02 2018-02-28 185.378 38,409 -705 0.00% 7,120,202
2018-02-28 2018-02-26 185.237 39,114 -705 0.00% 7,245,346
2018-02-27 2018-02-23 181.549 39,819 +705 0.00% 7,229,097
2018-02-26 2018-02-22 180.698 39,114 +705 0.00% 7,067,819
2018-02-13 2018-02-09 174.032 38,409 +705 0.00% 6,684,383
2018-02-09 2018-02-07 176.159 37,704 -705 0.00% 6,641,907
2018-02-08 2018-02-06 178.996 38,409 +705 0.00% 6,875,054
2018-02-07 2018-02-05 184.811 37,704 +705 0.00% 6,968,119
2018-02-01 2018-01-30 193.179 36,999 -705 0.00% 7,147,445
2018-01-29 2018-01-25 193.179 37,704 -705 0.00% 7,283,637
2018-01-24 2018-01-22 188.641 38,409 -1,410 0.00% 7,245,500
2018-01-09 2018-01-05 190.626 39,819 -706 0.00% 7,590,552
2018-01-04 2018-01-02 186.655 40,525 -1,410 0.00% 7,564,194
2017-12-19 2017-12-15 178.287 41,935 -705 0.00% 7,476,454
2017-12-18 2017-12-14 180.840 42,640 +705 0.00% 7,711,007
2017-12-07 2017-12-05 174.883 41,935 +705 0.00% 7,333,705
2017-12-05 2017-12-01 180.131 41,230 -1,410 0.00% 7,426,784
2017-11-30 2017-11-28 182.684 42,640 -705 0.00% 7,789,629
2017-11-28 2017-11-24 184.386 43,345 +705 0.00% 7,992,195
2017-11-24 2017-11-22 180.698 42,640 -705 0.00% 7,704,959
2017-11-23 2017-11-21 179.280 43,345 -705 0.00% 7,770,873
2017-11-22 2017-11-20 177.719 44,050 +705 0.00% 7,828,539
2017-11-17 2017-11-15 180.698 43,345 -705 0.00% 7,832,352
2017-11-14 2017-11-10 188.741 44,050 -41,597 0.00% 8,314,050
2017-11-13 2017-11-09 187.725 85,647 +2,665 0.00% 16,078,075
2017-11-10 2017-11-08 188.451 82,982 +689 0.00% 15,638,027
2017-11-03 2017-11-01 187.289 82,293 -2,755 0.00% 15,412,602
2017-10-13 2017-10-11 188.015 85,048 -2,067 0.00% 15,990,323
2017-10-12 2017-10-10 191.355 87,115 +2,067 0.00% 16,669,851
2017-10-09 2017-10-04 189.322 85,048 -689 0.00% 16,101,453
2017-10-06 2017-10-03 185.547 85,737 -689 0.00% 15,908,254
2017-09-27 2017-09-25 183.224 86,426 +1,378 0.00% 15,835,331
2017-09-26 2017-09-22 189.322 85,048 +688 0.00% 16,101,453
2017-09-25 2017-09-21 191.355 84,360 +2,067 0.00% 16,142,669
2017-09-20 2017-09-18 195.420 82,293 +688 0.00% 16,081,676
2017-09-19 2017-09-15 196.146 81,605 +689 0.00% 16,006,467
2017-09-18 2017-09-14 196.436 80,916 -19,285 0.00% 15,894,818
2017-09-15 2017-09-13 198.614 100,201 +18,596 0.01% 19,901,303
2017-09-14 2017-09-12 195.710 81,605 +2,756 0.00% 15,970,923
2017-09-12 2017-09-08 194.113 78,849 +41,357 0.00% 15,305,621
2017-09-08 2017-09-06 186.418 37,492 -1,378 0.00% 6,989,192
2017-09-04 2017-08-31 189.612 38,870 -6,199 0.00% 7,370,231
2017-08-29 2017-08-25 181.772 45,069 -2,755 0.00% 8,192,296
2017-08-28 2017-08-24 179.740 47,824 -688 0.00% 8,595,871
2017-08-14 2017-08-10 177.417 48,512 +688 0.00% 8,606,840
2017-08-11 2017-08-09 179.885 47,824 -688 0.00% 8,602,815
2017-08-10 2017-08-08 177.272 48,512 +1,377 0.00% 8,599,797
2017-08-08 2017-08-04 179.304 47,135 -689 0.00% 8,451,501
2017-08-07 2017-08-03 177.417 47,824 +689 0.00% 8,484,778
2017-08-04 2017-08-02 176.255 47,135 +689 0.00% 8,307,791
2017-08-01 2017-07-28 176.255 46,446 -689 0.00% 8,186,351
2017-07-31 2017-07-27 173.206 47,135 -689 0.00% 8,164,081
2017-07-17 2017-07-13 172.335 47,824 +8,235 0.00% 8,241,760
2017-07-05 2017-07-03 167.689 39,589 -2,755 0.00% 6,638,652
2017-06-30 2017-06-28 165.512 42,344 +2,066 0.00% 7,008,420
2017-06-29 2017-06-27 167.980 40,278 +1,377 0.00% 6,765,885
2017-06-28 2017-06-26 169.141 38,901 -2,066 0.00% 6,579,760
2017-06-26 2017-06-22 169.577 40,967 +689 0.00% 6,947,049
2017-06-23 2017-06-21 169.286 40,278 +2,755 0.00% 6,818,515
2017-06-22 2017-06-20 171.464 37,523 -2,755 0.00% 6,433,848
2017-06-21 2017-06-19 171.319 40,278 +1,377 0.00% 6,900,384
2017-06-20 2017-06-16 171.319 38,901 +1,378 0.00% 6,664,478
2017-06-19 2017-06-15 172.335 37,523 +689 0.00% 6,466,535
2017-06-08 2017-06-06 180.175 36,834 -2,067 0.00% 6,636,575
2017-06-07 2017-06-05 171.754 38,901 +689 0.00% 6,681,422
2017-06-06 2017-06-02 171.754 38,212 -689 0.00% 6,563,083
2017-06-05 2017-06-01 170.883 38,901 -1,377 0.00% 6,647,534
2017-06-02 2017-05-31 167.399 40,278 -689 0.00% 6,742,494
2017-05-31 2017-05-26 166.673 40,967 -689 0.00% 6,828,093
2017-05-25 2017-05-23 164.205 41,656 -1,377 0.00% 6,840,117
2017-05-22 2017-05-18 167.109 43,033 +689 0.00% 7,191,183
2017-05-19 2017-05-17 168.560 42,344 -689 0.00% 7,137,522
2017-05-18 2017-05-16 167.254 43,033 +689 0.00% 7,197,430
2017-05-17 2017-05-15 168.415 42,344 +3,443 0.00% 7,131,374
2017-05-09 2017-05-05 169.286 38,901 +689 0.00% 6,585,408
2017-05-08 2017-05-04 171.464 38,212 -27,551 0.00% 6,551,987
2017-05-05 2017-05-02 170.448 65,763 -689 0.00% 11,209,160
2017-05-04 2017-04-28 169.432 66,452 -17,219 0.00% 11,259,064
2017-05-02 2017-04-27 170.157 83,671 +27,551 0.00% 14,237,244
2017-04-27 2017-04-25 168.706 56,120 +17,219 0.00% 9,467,758
2017-04-25 2017-04-21 169.141 38,901 -17,219 0.00% 6,579,760
2017-04-21 2017-04-19 168.706 56,120 +17,219 0.00% 9,467,758
2017-04-19 2017-04-13 173.206 38,901 -34,438 0.00% 6,737,900
2017-04-12 2017-04-10 170.738 73,339 -1,378 0.00% 12,521,769
2017-04-10 2017-04-06 169.867 74,717 +34,439 0.00% 12,691,959
2017-04-06 2017-04-03 167.399 40,278 +720 0.00% 6,742,494
2017-03-22 2017-03-20 166.673 39,558 -27,551 0.00% 6,593,251
2017-03-20 2017-03-16 165.947 67,109 -689 0.00% 11,136,542
2017-03-17 2017-03-15 162.608 67,798 +27,551 0.00% 11,024,484
2017-03-13 2017-03-09 165.079 40,247 -40,536 0.00% 6,643,927
2017-03-10 2017-03-08 165.665 80,783 +34,105 0.00% 13,382,934
2017-03-07 2017-03-03 165.665 46,678 +682 0.00% 7,732,921
2017-03-06 2017-03-02 167.571 45,996 -92,083 0.00% 7,707,601
2017-03-03 2017-03-01 169.477 138,079 +45,018 0.01% 23,401,214
2017-03-02 2017-02-28 166.398 93,061 -40,926 0.00% 15,485,188
2017-02-27 2017-02-23 167.131 133,987 +6,139 0.01% 22,393,420
2017-02-24 2017-02-22 165.665 127,848 +28,648 0.01% 21,179,968
2017-02-23 2017-02-21 163.759 99,200 +15,007 0.01% 16,244,927
2017-02-22 2017-02-20 159.068 84,193 +682 0.00% 13,392,407
2017-02-16 2017-02-14 159.068 83,511 +4,092 0.00% 13,283,923
2017-02-13 2017-02-09 159.654 79,419 +1,364 0.00% 12,679,590
2017-02-08 2017-02-06 158.628 78,055 -1,364 0.00% 12,381,718
2017-02-07 2017-02-03 158.335 79,419 +1,364 0.00% 12,574,800
2017-02-03 2017-02-01 158.042 78,055 -738 0.00% 12,335,944
2017-02-02 2017-01-27 157.455 78,793 -34,105 0.00% 12,406,373
2017-01-25 2017-01-23 153.350 112,898 +30,694 0.01% 17,312,941
2017-01-23 2017-01-19 153.937 82,204 +682 0.00% 12,654,214
2017-01-20 2017-01-18 156.136 81,522 -682 0.00% 12,728,504
2017-01-16 2017-01-12 155.989 82,204 +33,423 0.00% 12,822,937
2017-01-13 2017-01-11 154.963 48,781 -682 0.00% 7,559,248
2017-01-12 2017-01-10 153.497 49,463 -682 0.00% 7,592,417
2017-01-10 2017-01-06 151.591 50,145 -682 0.00% 7,601,531
2016-12-29 2016-12-23 142.575 50,827 -30,695 0.00% 7,246,645
2016-12-28 2016-12-22 143.528 81,522 +49,111 0.00% 11,700,662
2016-12-21 2016-12-19 144.774 32,411 -682 0.00% 4,692,264
2016-12-19 2016-12-15 146.167 33,093 +682 0.00% 4,837,091
2016-12-06 2016-12-02 148.072 32,411 +683 0.00% 4,799,176
2016-11-30 2016-11-28 147.926 31,728 +682 0.00% 4,693,391
2016-11-18 2016-11-16 146.606 31,046 +682 0.00% 4,551,542
2016-11-16 2016-11-14 146.240 30,364 -2,729 0.00% 4,440,428
2016-11-15 2016-11-11 157.568 33,093 +1,365 0.00% 5,214,404
2016-11-14 2016-11-10 159.526 31,728 +849 0.00% 5,061,456
2016-11-10 2016-11-08 159.225 30,879 -1,992 0.00% 4,916,715
2016-11-09 2016-11-07 156.664 32,871 +3,320 0.00% 5,149,714
2016-11-07 2016-11-03 174.440 29,551 +663 0.00% 5,154,868
2016-11-04 2016-11-02 176.699 28,888 -53,107 0.00% 5,104,489
2016-11-03 2016-11-01 178.356 81,995 -1,991 0.00% 14,624,327
2016-11-01 2016-10-28 173.235 83,986 +664 0.00% 14,549,282
2016-10-31 2016-10-27 174.590 83,322 -1,328 0.00% 14,547,218
2016-10-28 2016-10-26 173.988 84,650 -664 0.00% 14,728,068
2016-10-27 2016-10-25 174.590 85,314 +53,107 0.00% 14,895,002
2016-10-25 2016-10-20 172.030 32,207 +664 0.00% 5,540,554
2016-10-19 2016-10-17 170.824 31,543 -664 0.00% 5,388,314
2016-10-13 2016-10-11 172.481 32,207 +664 0.00% 5,555,109
2016-10-12 2016-10-07 176.549 31,543 +664 0.00% 5,568,875
2016-10-11 2016-10-06 176.097 30,879 -664 0.00% 5,437,691
2016-10-06 2016-10-04 175.344 31,543 +664 0.00% 5,530,862
2016-10-04 2016-09-30 176.398 30,879 -59,746 0.00% 5,446,995
2016-09-27 2016-09-23 178.658 90,625 +59,746 0.00% 16,190,846
2016-09-26 2016-09-22 178.206 30,879 -9,958 0.00% 5,502,814
2016-09-21 2016-09-19 176.850 40,837 +9,958 0.00% 7,222,021
2016-09-19 2016-09-14 173.536 30,879 -65,720 0.00% 5,358,615
2016-09-15 2016-09-13 175.344 96,599 +664 0.01% 16,938,012
2016-09-14 2016-09-12 175.795 95,935 +663 0.00% 16,864,938
2016-09-13 2016-09-09 182.122 95,272 +6,639 0.00% 17,351,156
2016-09-12 2016-09-08 181.972 88,633 +59,082 0.00% 16,128,694
2016-09-09 2016-09-07 177.904 29,551 +663 0.00% 5,257,253
2016-09-08 2016-09-06 177.904 28,888 -17,923 0.00% 5,139,303
2016-09-07 2016-09-05 176.398 46,811 -41,822 0.00% 8,257,368
2016-08-30 2016-08-26 167.209 88,633 +59,745 0.00% 14,820,241
2016-08-24 2016-08-22 165.853 28,888 -59,745 0.00% 4,791,170
2016-08-22 2016-08-18 165.703 88,633 +59,745 0.00% 14,686,725
2016-08-19 2016-08-17 164.498 28,888 -1,327 0.00% 4,752,006
2016-08-16 2016-08-12 167.661 30,215 -664 0.00% 5,065,876
2016-08-15 2016-08-11 164.799 30,879 +664 0.00% 5,088,823
2016-08-10 2016-08-08 168.565 30,215 -53,107 0.00% 5,093,186
2016-08-09 2016-08-05 167.209 83,322 +39,830 0.00% 13,932,193
2016-08-04 2016-08-01 166.607 43,492 +1,328 0.00% 7,246,050
2016-08-01 2016-07-28 170.372 42,164 -13,277 0.00% 7,183,585
2016-07-28 2016-07-26 166.607 55,441 -664 0.00% 9,236,831
2016-07-25 2016-07-21 165.251 56,105 -1,328 0.00% 9,271,394
2016-07-22 2016-07-20 164.196 57,433 +1,328 0.00% 9,430,285
2016-07-20 2016-07-18 162.841 56,105 -664 0.00% 9,136,168
2016-07-19 2016-07-15 159.225 56,769 -1,328 0.00% 9,039,056
2016-07-18 2016-07-14 155.761 58,097 -1,327 0.00% 9,049,218
2016-07-15 2016-07-13 155.158 59,424 +12,613 0.00% 9,220,106
2016-07-14 2016-07-12 153.802 46,811 -1,328 0.00% 7,199,635
2016-07-12 2016-07-08 147.174 48,139 -26,554 0.00% 7,084,814
2016-07-07 2016-07-05 146.948 74,693 +40,495 0.00% 10,975,998
2016-07-06 2016-07-04 145.743 34,198 -1,992 0.00% 4,984,120
2016-07-05 2016-06-30 140.169 36,190 +1,992 0.00% 5,072,730
2016-07-04 2016-06-29 136.629 34,198 +663 0.00% 4,672,452
2016-06-27 2016-06-23 133.993 33,535 +1,328 0.00% 4,493,462
2016-06-24 2016-06-22 134.069 32,207 +6,639 0.00% 4,317,945
2016-06-23 2016-06-21 133.993 25,568 +1,327 0.00% 3,425,938
2016-06-06 2016-06-02 138.889 24,241 -1,327 0.00% 3,366,807
2016-06-02 2016-05-31 137.684 25,568 -664 0.00% 3,520,301
2016-06-01 2016-05-30 137.006 26,232 +1,327 0.00% 3,593,941
2016-05-31 2016-05-27 134.445 24,905 -663 0.00% 3,348,356
2016-05-25 2016-05-23 130.980 25,568 +663 0.00% 3,348,908
2016-05-20 2016-05-18 131.206 24,905 -663 0.00% 3,267,695
2016-05-19 2016-05-17 133.089 25,568 -664 0.00% 3,402,829
2016-05-17 2016-05-13 131.056 26,232 +1,991 0.00% 3,437,854
2016-05-12 2016-05-10 140.094 24,241 +55 0.00% 3,396,021
2016-05-10 2016-05-06 137.910 24,186 +664 0.00% 3,335,487
2016-04-29 2016-04-27 149.057 23,522 -6,638 0.00% 3,506,121
2016-04-25 2016-04-21 148.605 30,160 -664 0.00% 4,481,932
2016-04-22 2016-04-20 147.927 30,824 -664 0.00% 4,559,711
2016-04-19 2016-04-15 147.023 31,488 +664 0.00% 4,629,475
2016-03-18 2016-03-16 142.278 30,824 -1,992 0.00% 4,385,588
2016-03-10 2016-03-08 142.753 32,816 +369 0.00% 4,684,566
2016-03-08 2016-03-04 143.362 32,447 +1,313 0.00% 4,651,664
2016-02-16 2016-02-12 123.099 31,134 -1,313 0.00% 3,832,573
2016-02-12 2016-02-05 125.994 32,447 +1,313 0.00% 4,088,125
2016-02-01 2016-01-28 123.175 31,134 -656 0.00% 3,834,945
2016-01-29 2016-01-27 122.414 31,790 +656 0.00% 3,891,532
2016-01-21 2016-01-19 130.793 31,134 -656 0.00% 4,072,109
2016-01-20 2016-01-18 128.508 31,790 +656 0.00% 4,085,261
2016-01-15 2016-01-13 137.116 31,134 -656 0.00% 4,268,955
2016-01-14 2016-01-12 136.811 31,790 -1,313 0.00% 4,349,216
2016-01-13 2016-01-11 137.192 33,103 +656 0.00% 4,541,457
2016-01-12 2016-01-08 139.477 32,447 +657 0.00% 4,525,609
2016-01-11 2016-01-07 139.629 31,790 +656 0.00% 4,438,816
2015-12-21 2015-12-17 144.505 31,134 -656 0.00% 4,499,004
2015-12-18 2015-12-16 143.590 31,790 +656 0.00% 4,564,740
2015-12-04 2015-12-02 149.227 31,134 -1,313 0.00% 4,646,046
2015-12-02 2015-11-30 145.190 32,447 +1,313 0.00% 4,710,984
2015-11-24 2015-11-20 151.741 31,134 -656 0.00% 4,724,310
2015-11-17 2015-11-13 154.498 31,790 +7,220 0.00% 4,911,498
2015-11-16 2015-11-12 158.011 24,570 -45 0.00% 3,882,338
2015-11-11 2015-11-09 153.327 24,615 +641 0.00% 3,774,149
2015-10-28 2015-10-26 166.443 23,974 +640 0.00% 3,990,298
2015-10-27 2015-10-23 166.911 23,334 -1,281 0.00% 3,894,705
2015-10-23 2015-10-20 163.008 24,615 +1,281 0.00% 4,012,435
2015-10-20 2015-10-16 165.974 23,334 -3,843 0.00% 3,872,845
2015-10-19 2015-10-15 162.227 27,177 +3,843 0.00% 4,408,844
2015-10-16 2015-10-14 159.729 23,334 -640 0.00% 3,727,113
2015-10-15 2015-10-13 158.167 23,974 +640 0.00% 3,791,907
2015-10-08 2015-10-06 156.918 23,334 -640 0.00% 3,661,533
2015-09-25 2015-09-23 160.510 23,974 +640 0.00% 3,848,055
2015-09-24 2015-09-22 163.945 23,334 -640 0.00% 3,825,482
2015-09-15 2015-09-11 160.978 23,974 -641 0.00% 3,859,285
2015-09-11 2015-09-09 156.138 24,615 +641 0.00% 3,843,329
2015-08-28 2015-08-26 150.829 23,974 -1,922 0.00% 3,615,974
2015-08-27 2015-08-25 150.204 25,896 +1,922 0.00% 3,889,694
2015-08-26 2015-08-24 152.546 23,974 +1,281 0.00% 3,657,150
2015-08-24 2015-08-20 162.852 22,693 -2,562 0.00% 3,695,591
2015-08-21 2015-08-19 166.287 25,255 +3,202 0.00% 4,199,568
2015-08-18 2015-08-14 172.064 22,053 -640 0.00% 3,794,521
2015-08-17 2015-08-13 174.718 22,693 +640 0.00% 3,964,877
2015-08-06 2015-08-04 185.335 22,053 -6,405 0.00% 4,087,202
2015-08-05 2015-08-03 184.555 28,458 +6,405 0.00% 5,252,058
2015-07-28 2015-07-24 191.425 22,053 -6,405 0.00% 4,221,491
2015-07-24 2015-07-22 193.611 28,458 -640 0.00% 5,509,773
2015-07-14 2015-07-10 188.614 29,098 -641 0.00% 5,488,299
2015-07-13 2015-07-09 186.897 29,739 -640 0.00% 5,558,123
2015-07-10 2015-07-08 179.714 30,379 +640 0.00% 5,459,545
2015-07-07 2015-07-03 195.797 29,739 -640 0.00% 5,822,796
2015-07-03 2015-06-30 196.109 30,379 -1,921 0.00% 5,957,592
2015-06-23 2015-06-19 201.105 32,300 -641 0.00% 6,495,702
2015-06-22 2015-06-18 197.202 32,941 +641 0.00% 6,496,027
2015-06-11 2015-06-09 198.763 32,300 +640 0.00% 6,420,053
2015-05-28 2015-05-26 212.972 31,660 -1,281 0.00% 6,742,686
2015-05-12 2015-05-08 204.696 32,941 -640 0.00% 6,742,907
2015-05-11 2015-05-07 202.354 33,581 -641 0.00% 6,795,264
2015-05-08 2015-05-06 205.789 34,222 -704 0.00% 7,042,526
2015-05-07 2015-05-05 207.507 34,926 +1,281 0.00% 7,247,388
2015-05-06 2015-05-04 209.849 33,645 -2,562 0.00% 7,060,370
2015-05-04 2015-04-29 200.325 36,207 +1,281 0.00% 7,253,154
2015-04-29 2015-04-27 199.700 34,926 -641 0.00% 6,974,725
2015-04-28 2015-04-24 196.265 35,567 -640 0.00% 6,980,559
2015-04-23 2015-04-21 194.548 36,207 -2,562 0.00% 7,043,982
2015-04-22 2015-04-20 193.298 38,769 -2,562 0.00% 7,493,987
2015-04-21 2015-04-17 196.421 41,331 +5,124 0.00% 8,118,284
2015-04-14 2015-04-10 200.012 36,207 -699 0.00% 7,241,847
2015-04-13 2015-04-09 195.797 36,906 -640 0.00% 7,226,070
2015-04-09 2015-04-02 188.927 37,546 -1,281 0.00% 7,093,437
2015-04-08 2015-04-01 186.585 38,827 -641 0.00% 7,244,517
2015-03-25 2015-03-23 183.930 39,468 +641 0.00% 7,259,356
2015-03-18 2015-03-16 180.807 38,827 +640 0.00% 7,020,210
2015-03-12 2015-03-10 187.774 38,187 +306 0.00% 7,170,518
2015-03-04 2015-03-02 190.607 37,881 +635 0.00% 7,220,381
2015-03-03 2015-02-27 191.394 37,246 +635 0.00% 7,128,657
2015-02-25 2015-02-23 195.014 36,611 -635 0.00% 7,139,658
2015-02-23 2015-02-16 194.857 37,246 -3,177 0.00% 7,257,630
2015-02-17 2015-02-13 193.912 40,423 -1,270 0.00% 7,838,515
2015-02-10 2015-02-06 196.431 41,693 -5,083 0.00% 8,189,781
2015-02-06 2015-02-04 196.116 46,776 -636 0.00% 9,173,512
2015-02-03 2015-01-30 199.264 47,412 -635 0.00% 9,447,492
2015-01-29 2015-01-27 198.792 48,047 -635 0.00% 9,551,337
2015-01-28 2015-01-26 198.477 48,682 +635 0.00% 9,662,245
2015-01-27 2015-01-23 195.171 48,047 -635 0.00% 9,377,401
2015-01-26 2015-01-22 192.023 48,682 -1,271 0.00% 9,348,088
2015-01-20 2015-01-16 190.922 49,953 +635 0.00% 9,537,113
2015-01-16 2015-01-14 190.764 49,318 -10,800 0.00% 9,408,115
2015-01-15 2015-01-13 194.542 60,118 +10,800 0.00% 11,695,466
2014-12-30 2014-12-24 184.154 49,318 +1,271 0.00% 9,082,091
2014-12-22 2014-12-18 175.812 48,047 +5,083 0.00% 8,447,223
2014-12-18 2014-12-16 174.553 42,964 +1,271 0.00% 7,499,474
2014-11-18 2014-11-14 187.111 41,693 +869 0.00% 7,801,212
2014-10-28 2014-10-24 183.735 40,824 -622 0.00% 7,500,802
2014-10-21 2014-10-17 182.288 41,446 +622 0.00% 7,555,124
2014-10-08 2014-10-06 179.556 40,824 -1,244 0.00% 7,330,180
2014-10-06 2014-09-30 176.984 42,068 -1,867 0.00% 7,445,350
2014-10-03 2014-09-29 180.199 43,935 +3,111 0.00% 7,917,028
2014-09-17 2014-09-15 189.201 40,824 -10,576 0.00% 7,723,923
2014-09-12 2014-09-10 189.522 51,400 -622 0.00% 9,741,433
2014-09-11 2014-09-08 190.487 52,022 -622 0.00% 9,909,491
2014-09-10 2014-09-05 190.326 52,644 +4,977 0.00% 10,019,511
2014-09-08 2014-09-04 190.487 47,667 -7,465 0.00% 9,079,922
2014-09-05 2014-09-03 191.612 55,132 +7,465 0.00% 10,563,940
2014-09-01 2014-08-28 189.040 47,667 +6,221 0.00% 9,010,960
2014-08-19 2014-08-15 187.754 41,446 -1,866 0.00% 7,781,645
2014-08-01 2014-07-30 186.307 43,312 -2,515 0.00% 8,069,333
2014-07-31 2014-07-29 180.520 45,827 -4,355 0.00% 8,272,697
2014-07-30 2014-07-28 172.965 50,182 +1,867 0.00% 8,679,729
2014-07-29 2014-07-25 173.447 48,315 +2,488 0.00% 8,380,103
2014-07-28 2014-07-24 173.447 45,827 +622 0.00% 7,948,567
2014-07-07 2014-07-03 173.126 45,205 -622 0.00% 7,826,149
2014-07-04 2014-07-02 173.126 45,827 +622 0.00% 7,933,833
2014-07-03 2014-06-30 170.875 45,205 -622 0.00% 7,724,416
2014-06-24 2014-06-20 172.161 45,827 -622 0.00% 7,889,634
2014-06-11 2014-06-09 173.126 46,449 +622 0.00% 8,041,518
2014-06-05 2014-06-03 173.447 45,827 -1,244 0.00% 7,948,567
2014-05-30 2014-05-28 167.178 47,071 -622 0.00% 7,869,238
2014-05-29 2014-05-27 165.571 47,693 -622 0.00% 7,896,558
2014-05-27 2014-05-23 163.963 48,315 -32 0.00% 7,921,877
2014-05-21 2014-05-19 162.034 48,347 -1,244 0.00% 7,833,864
2014-05-20 2014-05-16 163.802 49,591 +1,244 0.00% 8,123,122
2014-05-19 2014-05-15 164.124 48,347 -622 0.00% 7,934,896
2014-05-16 2014-05-14 161.873 48,969 -1,244 0.00% 7,926,777
2014-05-15 2014-05-13 158.900 50,213 -622 0.00% 7,978,822
2014-05-13 2014-05-09 153.997 50,835 +1,244 0.00% 7,828,423
2014-05-09 2014-05-07 153.514 49,591 +622 0.00% 7,612,936
2014-04-16 2014-04-14 161.713 48,969 +105 0.00% 7,918,905
2014-04-14 2014-04-10 161.552 48,864 -5,094 0.00% 7,894,071
2014-04-11 2014-04-09 160.668 53,958 +39 0.00% 8,669,311
2014-04-10 2014-04-08 160.507 53,919 -37,326 0.00% 8,654,378
2014-04-08 2014-04-04 161.361 91,245 -182 0.01% 14,723,345
2014-04-07 2014-04-03 160.714 91,427 -4,952 0.01% 14,693,643
2014-04-04 2014-04-02 161.118 96,379 +619 0.01% 15,528,420
2014-03-27 2014-03-25 149.408 95,760 -1,238 0.01% 14,307,304
2014-03-25 2014-03-21 147.631 96,998 -1,239 0.01% 14,319,931
2014-03-24 2014-03-20 146.824 98,237 +1,239 0.01% 14,423,508
2014-03-21 2014-03-19 147.712 96,998 +1,238 0.01% 14,327,764
2014-03-14 2014-03-12 152.089 95,760 +6,191 0.01% 14,564,029
2014-03-13 2014-03-11 153.150 89,569 +913 0.01% 13,717,453
2014-03-06 2014-03-04 156.087 88,656 -613 0.01% 13,838,040
2014-03-05 2014-03-03 157.719 89,269 +613 0.01% 14,079,395
2014-02-11 2014-02-07 155.516 88,656 -1,226 0.01% 13,787,404
2014-02-05 2014-01-30 154.700 89,882 -1,225 0.01% 13,904,729
2014-02-04 2014-01-28 156.903 91,107 +1,225 0.01% 14,294,946
2014-01-28 2014-01-24 158.045 89,882 +1,226 0.01% 14,205,412
2014-01-27 2014-01-23 159.187 88,656 +3,064 0.01% 14,112,920
2014-01-21 2014-01-17 160.738 85,592 -1,226 0.01% 13,757,860
2014-01-15 2014-01-13 158.127 86,818 +1,226 0.01% 13,728,245
2014-01-13 2014-01-09 158.453 85,592 +613 0.01% 13,562,317
2014-01-06 2014-01-02 160.003 84,979 +1,225 0.01% 13,596,925
2014-01-03 2013-12-31 160.493 83,754 -613 0.01% 13,441,923
2014-01-02 2013-12-27 159.432 84,367 +613 0.01% 13,450,816
2013-12-30 2013-12-24 159.106 83,754 -1,225 0.01% 13,325,750
2013-12-27 2013-12-20 158.371 84,979 -1,226 0.01% 13,458,251
2013-12-20 2013-12-18 158.943 86,205 -4,902 0.01% 13,701,651
2013-12-19 2013-12-17 157.556 91,107 +848 0.01% 14,354,415
2013-12-18 2013-12-16 158.045 90,259 +2,452 0.01% 14,264,995
2013-12-17 2013-12-13 157.964 87,807 +612 0.01% 13,870,304
2013-12-16 2013-12-12 157.311 87,195 +1,839 0.01% 13,716,714
2013-12-13 2013-12-11 156.984 85,356 +1,225 0.01% 13,399,562
2013-12-11 2013-12-09 158.943 84,131 +1,226 0.01% 13,372,004
2013-12-10 2013-12-06 159.514 82,905 -6,128 0.01% 13,224,491
2013-12-06 2013-12-04 160.167 89,033 +1,838 0.01% 14,260,107
2013-12-02 2013-11-28 162.451 87,195 -1,225 0.01% 14,164,926
2013-11-27 2013-11-25 161.635 88,420 +613 0.01% 14,291,785
2013-11-25 2013-11-21 162.533 87,807 +1,225 0.01% 14,271,511
2013-11-20 2013-11-18 163.185 86,582 -1,838 0.01% 14,128,924
2013-11-18 2013-11-14 167.973 88,420 +1,492 0.01% 14,852,188
2013-11-15 2013-11-13 167.472 86,928 +33,506 0.01% 14,557,985
2013-11-13 2013-11-11 169.645 53,422 +1,196 0.00% 9,062,751
2013-11-06 2013-11-04 172.152 52,226 -1,196 0.00% 8,990,790
2013-10-25 2013-10-23 169.812 53,422 -6,582 0.00% 9,071,680
2013-10-24 2013-10-22 167.472 60,004 +1,197 0.00% 10,048,975
2013-10-22 2013-10-18 170.815 58,807 +598 0.00% 10,045,089
2013-10-21 2013-10-17 170.647 58,209 +1,795 0.00% 9,933,213
2013-10-18 2013-10-16 172.319 56,414 +5,983 0.00% 9,721,190
2013-10-16 2013-10-11 173.656 50,431 -7,778 0.00% 8,757,638
2013-10-15 2013-10-10 171.483 58,209 -2,992 0.00% 9,981,857
2013-10-11 2013-10-09 170.647 61,201 +599 0.00% 10,443,790
2013-10-10 2013-10-08 171.483 60,602 +2,393 0.00% 10,392,216
2013-10-09 2013-10-07 171.149 58,209 +6,581 0.00% 9,962,400
2013-10-03 2013-09-30 176.330 51,628 +1,197 0.00% 9,103,568
2013-10-02 2013-09-27 179.506 50,431 -1,197 0.00% 9,052,650
2013-09-26 2013-09-24 176.330 51,628 +1,197 0.00% 9,103,568
2013-09-24 2013-09-19 181.678 50,431 -598 0.00% 9,162,226
2013-09-23 2013-09-18 172.987 51,029 -1,197 0.00% 8,827,369
2013-09-18 2013-09-16 171.483 52,226 -5,983 0.00% 8,955,874
2013-09-17 2013-09-13 169.979 58,209 +7,180 0.00% 9,894,297
2013-09-16 2013-09-12 172.319 51,029 -599 0.00% 8,793,253
2013-09-11 2013-09-09 172.152 51,628 -5,983 0.00% 8,887,843
2013-09-04 2013-09-02 169.979 57,611 -1,196 0.00% 9,792,650
2013-08-27 2013-08-23 167.305 58,807 +598 0.00% 9,838,683
2013-08-22 2013-08-20 170.480 58,209 +5,983 0.00% 9,923,484
2013-08-21 2013-08-19 173.656 52,226 +1,197 0.00% 9,069,350
2013-08-19 2013-08-15 176.330 51,029 -1,795 0.00% 8,997,946
2013-08-16 2013-08-13 176.497 52,824 +1,795 0.00% 9,323,287
2013-08-02 2013-07-31 172.987 51,029 -1,197 0.00% 8,827,369
2013-07-29 2013-07-25 172.319 52,226 -1,795 0.00% 8,999,519
2013-07-26 2013-07-24 174.324 54,021 +1,795 0.00% 9,417,178
2013-07-25 2013-07-23 172.987 52,226 -598 0.00% 9,034,435
2013-07-23 2013-07-19 170.647 52,824 +1,196 0.00% 9,014,277
2013-07-16 2013-07-12 170.982 51,628 -598 0.00% 8,827,440
2013-07-15 2013-07-11 169.979 52,226 -1,196 0.00% 8,877,314
2013-07-10 2013-07-08 165.299 53,422 -1,197 0.00% 8,830,602
2013-07-04 2013-07-02 167.054 54,619 +1,197 0.00% 9,124,318
2013-06-28 2013-06-26 165.048 53,422 -1,197 0.00% 8,817,208
2013-06-27 2013-06-25 161.288 54,619 +598 0.00% 8,809,371
2013-06-26 2013-06-24 159.616 54,021 -2,393 0.00% 8,622,632
2013-06-25 2013-06-21 160.118 56,414 +2,393 0.00% 9,032,880
2013-06-24 2013-06-20 162.040 54,021 +599 0.00% 8,753,552
2013-06-18 2013-06-14 162.541 53,422 -1,197 0.00% 8,683,276
2013-06-17 2013-06-13 161.204 54,619 +1,197 0.00% 8,804,807
2013-06-14 2013-06-11 161.121 53,422 +598 0.00% 8,607,381
2013-06-13 2013-06-10 164.965 52,824 +598 0.00% 8,714,095
2013-06-11 2013-06-07 165.633 52,226 +1,795 0.00% 8,650,362
2013-06-10 2013-06-06 167.054 50,431 +1,197 0.00% 8,424,696
2013-06-06 2013-06-04 169.645 49,234 +598 0.00% 8,352,280
2013-06-03 2013-05-30 172.486 48,636 +598 0.00% 8,389,023
2013-05-31 2013-05-29 176.831 48,038 +1,197 0.00% 8,494,630
2013-05-22 2013-05-20 186.525 46,841 -1,197 0.00% 8,737,038
2013-05-13 2013-05-09 185.857 48,038 +1,197 0.00% 8,928,193
2013-05-10 2013-05-08 187.027 46,841 +598 0.00% 8,760,524
2013-05-09 2013-05-07 187.194 46,243 +599 0.00% 8,656,411
2013-05-08 2013-05-06 186.693 45,644 -5,385 0.00% 8,521,396
2013-05-07 2013-05-03 184.854 51,029 +4,188 0.00% 9,432,918
2013-05-02 2013-04-29 188.197 46,841 +1,197 0.00% 8,815,327
2013-04-25 2013-04-23 187.528 45,644 -1,712 0.00% 8,559,540
2013-04-24 2013-04-22 188.865 47,356 -1,196 0.00% 8,943,908
2013-04-23 2013-04-19 185.355 48,552 +598 0.00% 8,999,379
2013-04-18 2013-04-16 180.341 47,954 -1,197 0.00% 8,648,089
2013-04-12 2013-04-10 177.834 49,151 -3,589 0.00% 8,740,733
2013-04-11 2013-04-09 174.492 52,740 +2,393 0.00% 9,202,683
2013-04-09 2013-04-05 173.656 50,347 -598 0.00% 8,743,051
2013-04-05 2013-04-02 177.834 50,945 -5,984 0.00% 9,059,768
2013-04-03 2013-03-28 174.826 56,929 +1,197 0.00% 9,952,658
2013-04-02 2013-03-27 176.497 55,732 +1,197 0.00% 9,836,541
2013-03-28 2013-03-26 175.829 54,535 +1,196 0.00% 9,588,815
2013-03-27 2013-03-25 173.823 53,339 +1,197 0.00% 9,271,544
2013-03-26 2013-03-22 173.656 52,142 +1,197 0.00% 9,054,763
2013-03-25 2013-03-21 175.661 50,945 -599 0.00% 8,949,075
2013-03-21 2013-03-19 177.667 51,544 +1,197 0.00% 9,157,675
2013-03-20 2013-03-18 175.829 50,347 -2,992 0.00% 8,852,444
2013-03-19 2013-03-15 177.500 53,339 +3,590 0.00% 9,467,673
2013-03-18 2013-03-14 180.341 49,749 +3,590 0.00% 8,971,802
2013-03-15 2013-03-13 186.525 46,159 +1,197 0.00% 8,609,827
2013-03-13 2013-03-11 193.141 44,962 +372 0.00% 8,683,989
2013-03-12 2013-03-08 193.646 44,590 +594 0.00% 8,634,686
2013-03-07 2013-03-05 194.995 43,996 +593 0.00% 8,578,979
2013-03-05 2013-03-01 198.365 43,403 -593 0.00% 8,609,645
2013-03-04 2013-02-28 202.242 43,996 +1,186 0.00% 8,897,817
2013-02-28 2013-02-26 197.691 42,810 -2,373 0.00% 8,463,155
2013-02-27 2013-02-25 198.365 45,183 -4,153 0.00% 8,962,735
2013-02-21 2013-02-19 205.444 49,336 +1,186 0.00% 10,135,768
2013-01-29 2013-01-25 218.926 48,150 -593 0.00% 10,541,307
2013-01-21 2013-01-17 212.354 48,743 -593 0.00% 10,350,750
2013-01-18 2013-01-16 210.668 49,336 -594 0.00% 10,393,528
2013-01-16 2013-01-14 207.803 49,930 -8,307 0.00% 10,375,611
2013-01-11 2013-01-09 208.140 58,237 -593 0.00% 12,121,462
2013-01-10 2013-01-08 203.253 58,830 -1,187 0.00% 11,957,357
2013-01-09 2013-01-07 204.432 60,017 -593 0.00% 12,269,423
2013-01-07 2013-01-03 198.365 60,610 +593 0.00% 12,022,915
2013-01-04 2013-01-02 200.219 60,017 -17,800 0.00% 12,016,549
2012-12-20 2012-12-18 195.332 77,817 +236 0.00% 15,200,118
2012-12-17 2012-12-13 196.006 77,581 +594 0.00% 15,206,320
2012-12-04 2012-11-30 191.118 76,987 -2,374 0.00% 14,713,618
2012-12-03 2012-11-29 192.298 79,361 -2,373 0.01% 15,260,959
2012-11-26 2012-11-22 190.107 81,734 +2,967 0.01% 15,538,207
2012-11-22 2012-11-20 187.073 78,767 -594 0.01% 14,735,210
2012-11-21 2012-11-19 186.905 79,361 +2,967 0.01% 14,832,956
2012-11-19 2012-11-15 193.847 76,394 +1,607 0.00% 14,808,776
2012-11-16 2012-11-14 196.430 74,787 -581 0.00% 14,690,388
2012-11-12 2012-11-08 192.642 75,368 +581 0.00% 14,519,063
2012-11-09 2012-11-07 194.708 74,787 -1,162 0.00% 14,561,638
2012-11-08 2012-11-06 190.749 75,949 +581 0.00% 14,487,162
2012-11-06 2012-11-02 189.543 75,368 -1,162 0.00% 14,285,512
2012-11-05 2012-11-01 186.961 76,530 -1,161 0.01% 14,308,136
2012-11-02 2012-10-31 185.756 77,691 -581 0.01% 14,431,573
2012-11-01 2012-10-30 184.034 78,272 -4,066 0.01% 14,404,747
2012-10-31 2012-10-29 182.657 82,338 -581 0.01% 15,039,632
2012-10-30 2012-10-26 192.470 82,919 -581 0.01% 15,959,430
2012-10-29 2012-10-25 194.536 83,500 +581 0.01% 16,243,755
2012-10-25 2012-10-22 187.822 82,919 +581 0.01% 15,574,005
2012-10-24 2012-10-19 185.928 82,338 +1,162 0.01% 15,308,956
2012-10-19 2012-10-17 187.650 81,176 +1,161 0.01% 15,232,657
2012-10-18 2012-10-16 187.650 80,015 +581 0.01% 15,014,795
2012-10-16 2012-10-12 186.273 79,434 +581 0.01% 14,796,371
2012-10-15 2012-10-11 187.305 78,853 -2,904 0.01% 14,769,596
2012-10-12 2012-10-10 191.437 81,757 +1,161 0.01% 15,651,330
2012-10-11 2012-10-09 192.642 80,596 -580 0.01% 15,526,197
2012-10-10 2012-10-08 192.470 81,176 +1,161 0.01% 15,623,954
2012-10-09 2012-10-05 193.675 80,015 -1,742 0.01% 15,496,922
2012-10-05 2012-10-03 195.052 81,757 +1,742 0.01% 15,946,904
2012-10-04 2012-09-28 195.569 80,015 +15,103 0.01% 15,648,447
2012-10-03 2012-09-27 194.708 64,912 -6,390 0.00% 12,638,895
2012-09-28 2012-09-26 192.126 71,302 +1,162 0.00% 13,698,954
2012-09-27 2012-09-25 190.921 70,140 +6,390 0.00% 13,391,179
2012-09-26 2012-09-24 193.159 63,750 -1,162 0.00% 12,313,870
2012-09-25 2012-09-21 190.749 64,912 -581 0.00% 12,381,871
2012-09-24 2012-09-20 190.404 65,493 +1,743 0.00% 12,470,146
2012-09-20 2012-09-18 194.708 63,750 +2,323 0.00% 12,412,644
2012-09-19 2012-09-17 194.192 61,427 +1,743 0.00% 11,928,612
2012-09-18 2012-09-14 192.470 59,684 -6,971 0.00% 11,487,387
2012-09-17 2012-09-13 184.379 66,655 +581 0.00% 12,289,769
2012-09-14 2012-09-12 183.002 66,074 -6,970 0.00% 12,091,645
2012-09-13 2012-09-11 180.075 73,044 -1,743 0.00% 13,153,391
2012-09-12 2012-09-10 177.837 74,787 -581 0.00% 13,299,887
2012-09-11 2012-09-07 177.148 75,368 +1,162 0.00% 13,351,310
2012-09-10 2012-09-06 172.328 74,206 -1,162 0.00% 12,787,764
2012-09-06 2012-09-04 174.394 75,368 +581 0.00% 13,143,709
2012-09-05 2012-09-03 175.255 74,787 +581 0.00% 13,106,762
2012-09-04 2012-08-31 173.189 74,206 +2,323 0.00% 12,851,639
2012-09-03 2012-08-30 170.692 71,883 +2,905 0.00% 12,269,883
2012-08-31 2012-08-29 176.976 68,978 -2,905 0.00% 12,207,458
2012-08-30 2012-08-28 174.910 71,883 +1,162 0.00% 12,573,072
2012-08-28 2012-08-24 175.427 70,721 +2,904 0.00% 12,406,352
2012-08-27 2012-08-23 177.320 67,817 -2,904 0.00% 12,025,338
2012-08-24 2012-08-22 174.394 70,721 +2,904 0.00% 12,333,302
2012-08-22 2012-08-20 175.082 67,817 +1,162 0.00% 11,873,562
2012-08-17 2012-08-15 178.526 66,655 +2,905 0.00% 11,899,617
2012-08-16 2012-08-14 182.141 63,750 -1,743 0.00% 11,611,474
2012-08-15 2012-08-13 180.764 65,493 -1,162 0.00% 11,838,746
2012-08-13 2012-08-09 175.427 66,655 -1,162 0.00% 11,693,067
2012-08-10 2012-08-08 172.500 67,817 -2,904 0.00% 11,698,436
2012-08-09 2012-08-07 171.123 70,721 -5,228 0.00% 12,101,976
2012-08-07 2012-08-03 166.905 75,949 +1,162 0.00% 12,676,267
2012-08-03 2012-08-01 167.335 74,787 +581 0.00% 12,514,511
2012-08-02 2012-07-31 166.905 74,206 +1,162 0.00% 12,385,352
2012-08-01 2012-07-30 165.700 73,044 -2,324 0.00% 12,103,384
2012-07-31 2012-07-27 163.634 75,368 -1,742 0.00% 12,332,770
2012-07-26 2012-07-24 162.343 77,110 +1,742 0.01% 12,518,258
2012-07-25 2012-07-23 163.720 75,368 +4,066 0.00% 12,339,257
2012-07-23 2012-07-19 166.819 71,302 -6,389 0.00% 11,894,522
2012-07-20 2012-07-18 165.442 77,691 -2,324 0.01% 12,853,329
2012-07-19 2012-07-17 165.183 80,015 -2,323 0.01% 13,217,152
2012-07-18 2012-07-16 162.687 82,338 +1,162 0.01% 13,395,337
2012-07-16 2012-07-12 164.237 81,176 -1,743 0.01% 13,332,068
2012-07-13 2012-07-11 165.528 82,919 -2,904 0.01% 13,725,395
2012-07-12 2012-07-10 159.847 85,823 +1,742 0.01% 13,718,515
2012-07-10 2012-07-06 164.495 84,081 -1,162 0.01% 13,830,888
2012-07-09 2012-07-05 162.343 85,243 -4,066 0.01% 13,838,593
2012-07-06 2012-07-04 160.019 89,309 -1,742 0.01% 14,291,116
2012-07-05 2012-07-03 159.158 91,051 +1,161 0.01% 14,491,493
2012-07-04 2012-06-29 156.920 89,890 -13,940 0.01% 14,105,535
2012-06-25 2012-06-21 154.338 103,830 -11,618 0.01% 16,024,875
2012-06-22 2012-06-20 154.854 115,448 -2,323 0.01% 17,877,595
2012-06-18 2012-06-14 153.219 117,771 -10,456 0.01% 18,044,709
2012-06-15 2012-06-13 153.563 128,227 -6,389 0.01% 19,690,913
2012-06-14 2012-06-12 153.907 134,616 -1,162 0.01% 20,718,376
2012-06-11 2012-06-07 152.272 135,778 -581 0.01% 20,675,154
2012-06-07 2012-06-05 148.054 136,359 -581 0.01% 20,188,487
2012-06-06 2012-06-04 148.743 136,940 -581 0.01% 20,368,806
2012-06-05 2012-06-01 151.411 137,521 -1,162 0.01% 20,822,189
2012-06-04 2012-05-31 151.325 138,683 -1,742 0.01% 20,986,191
2012-06-01 2012-05-30 150.722 140,425 -581 0.01% 21,165,186
2012-05-28 2012-05-24 150.722 141,006 +1,162 0.01% 21,252,756
2012-05-24 2012-05-22 153.305 139,844 -1,162 0.01% 21,438,741
2012-05-23 2012-05-21 150.120 141,006 -2,324 0.01% 21,167,793
2012-05-22 2012-05-18 150.034 143,330 +2,324 0.01% 21,504,334
2012-05-18 2012-05-16 152.014 141,006 -1,162 0.01% 21,434,818
2012-05-17 2012-05-15 153.649 142,168 -581 0.01% 21,843,971
2012-05-11 2012-05-09 154.596 142,749 +2,905 0.01% 22,068,404
2012-05-09 2012-05-07 155.371 139,844 +5,228 0.01% 21,727,640
2012-05-08 2012-05-04 159.416 134,616 +3,485 0.01% 21,459,973
2012-05-07 2012-05-03 162.343 131,131 -581 0.01% 21,288,182
2012-05-03 2012-04-30 161.138 131,712 -18,588 0.01% 21,223,778
2012-04-30 2012-04-26 163.118 150,300 -4,066 0.01% 24,516,570
2012-04-27 2012-04-25 162.859 154,366 +7,614 0.01% 25,139,944
2012-04-26 2012-04-24 163.031 146,752 -6,390 0.01% 23,925,197
2012-04-25 2012-04-23 161.826 153,142 -6,389 0.01% 24,782,418
2012-04-24 2012-04-20 161.654 159,531 -2,324 0.01% 25,788,863
2012-04-23 2012-04-19 161.568 161,855 +8,133 0.01% 26,150,615
2012-04-19 2012-04-17 160.966 153,722 +13,360 0.01% 24,743,957
2012-04-18 2012-04-16 162.687 140,362 +580 0.01% 22,835,097
2012-04-17 2012-04-13 165.183 139,782 +30,787 0.01% 23,089,671
2012-04-16 2012-04-12 163.892 108,995 -581 0.01% 17,863,437
2012-04-12 2012-04-10 164.667 109,576 -581 0.01% 18,043,548
2012-04-11 2012-04-05 165.183 110,157 +5,808 0.01% 18,196,111
2012-04-10 2012-04-03 165.700 104,349 -3,485 0.01% 17,290,619
2012-04-05 2012-04-02 162.515 107,834 +19,750 0.01% 17,524,645
2012-04-03 2012-03-30 166.130 88,084 +43,178 0.01% 14,633,420
2012-03-30 2012-03-28 194.192 44,906 +5,034 0.00% 8,720,371
2012-03-29 2012-03-27 195.569 39,872 -1,743 0.00% 7,797,724
2012-03-27 2012-03-23 184.207 41,615 +581 0.00% 7,665,759
2012-03-23 2012-03-21 191.265 41,034 +1,162 0.00% 7,848,369
2012-03-16 2012-03-14 202.111 39,872 -581 0.00% 8,058,563
2012-03-13 2012-03-09 202.727 40,453 -1,162 0.00% 8,200,907
2012-03-12 2012-03-08 202.033 41,615 +1,491 0.00% 8,407,584
2012-03-05 2012-03-01 203.942 40,124 +1,152 0.00% 8,182,960
2012-03-02 2012-02-29 207.240 38,972 -1,152 0.00% 8,076,540
2012-03-01 2012-02-28 208.975 40,124 +1,152 0.00% 8,384,922
2012-02-29 2012-02-27 203.768 38,972 -5,761 0.00% 7,941,254
2012-02-28 2012-02-24 207.240 44,733 +5,761 0.00% 9,270,447
2012-02-17 2012-02-15 206.025 38,972 -2,880 0.00% 8,029,190
2012-02-02 2012-01-31 186.411 41,852 -1,153 0.00% 7,801,692
2012-01-31 2012-01-27 190.404 43,005 -576 0.00% 8,188,303
2012-01-30 2012-01-26 192.660 43,581 -1,728 0.00% 8,396,310
2012-01-20 2012-01-18 180.857 45,309 -576 0.00% 8,194,463
2012-01-19 2012-01-17 176.865 45,885 -890 0.00% 8,115,462
2012-01-17 2012-01-13 174.435 46,775 -1,728 0.00% 8,159,211
2012-01-05 2012-01-03 172.526 48,503 -1,153 0.00% 8,368,031
2011-12-14 2011-12-12 166.712 49,656 -576 0.00% 8,278,229
2011-12-13 2011-12-09 175.147 50,232 +576 0.00% 8,797,978
2011-12-12 2011-12-08 177.371 49,656 +1,211 0.00% 8,807,518
2011-12-06 2011-12-02 171.233 48,445 -562 0.00% 8,295,382
2011-12-02 2011-11-30 165.807 49,007 +562 0.00% 8,125,698
2011-11-25 2011-11-23 164.562 48,445 +562 0.00% 7,972,185
2011-11-22 2011-11-18 171.144 47,883 +1,686 0.00% 8,194,889
2011-11-21 2011-11-17 172.923 46,197 +562 0.00% 7,988,527
2011-11-14 2011-11-10 179.506 45,635 +1,687 0.00% 8,191,735
2011-11-02 2011-10-31 192.848 43,948 -562 0.00% 8,475,300
2011-11-01 2011-10-28 194.983 44,510 -1,125 0.00% 8,678,703
2011-10-31 2011-10-27 188.757 45,635 +562 0.00% 8,613,906
2011-10-26 2011-10-24 184.487 45,073 -562 0.00% 8,315,376
2011-10-21 2011-10-19 176.659 45,635 +1,125 0.00% 8,061,836
2011-10-17 2011-10-13 182.708 44,510 -1,125 0.00% 8,132,325
2011-10-14 2011-10-12 175.503 45,635 +562 0.00% 8,009,065
2011-10-12 2011-10-10 169.988 45,073 -1,686 0.00% 7,661,853
2011-10-06 2011-10-03 158.157 46,759 +562 0.00% 7,395,263
2011-10-03 2011-09-28 164.206 46,197 -11,242 0.00% 7,585,813
2011-09-30 2011-09-27 165.451 57,439 +11,242 0.00% 9,503,345
2011-09-27 2011-09-23 166.341 46,197 -8,993 0.00% 7,684,437
2011-09-26 2011-09-22 171.500 55,190 -562 0.00% 9,465,076
2011-09-22 2011-09-20 181.107 55,752 -563 0.00% 10,097,059
2011-09-20 2011-09-16 183.597 56,315 -1,124 0.00% 10,339,284
2011-09-19 2011-09-15 182.174 57,439 +1,687 0.00% 10,463,898
2011-09-15 2011-09-12 180.039 55,752 -3,935 0.00% 10,037,548
2011-09-09 2011-09-07 187.155 59,687 +5,621 0.00% 11,170,745
2011-09-08 2011-09-06 185.376 54,066 +1,124 0.00% 10,022,559
2011-09-07 2011-09-05 185.021 52,942 +1,686 0.00% 9,795,359
2011-09-05 2011-09-01 194.805 51,256 -1,124 0.00% 9,984,941
2011-09-02 2011-08-31 195.161 52,380 -17,987 0.00% 10,222,539
2011-09-01 2011-08-30 192.137 70,367 +18,549 0.00% 13,520,086
2011-08-26 2011-08-24 185.554 51,818 -5,621 0.00% 9,615,052
2011-08-25 2011-08-23 186.088 57,439 +3,935 0.00% 10,688,708
2011-08-24 2011-08-22 182.886 53,504 +1,686 0.00% 9,785,117
2011-08-23 2011-08-19 181.285 51,818 +1,124 0.00% 9,393,804
2011-08-17 2011-08-15 191.603 50,694 -562 0.00% 9,713,124
2011-08-15 2011-08-11 187.867 51,256 +562 0.00% 9,629,313
2011-08-12 2011-08-10 190.358 50,694 -562 0.00% 9,649,993
2011-08-11 2011-08-09 186.088 51,256 +562 0.00% 9,538,126
2011-08-10 2011-08-08 194.094 50,694 +563 0.00% 9,839,386
2011-08-09 2011-08-05 197.118 50,131 +1,686 0.00% 9,881,726
2011-08-08 2011-08-04 205.124 48,445 +1,124 0.00% 9,937,221
2011-08-05 2011-08-03 206.369 47,321 +3,373 0.00% 9,765,592
2011-08-04 2011-08-02 209.927 43,948 +562 0.00% 9,225,880
2011-08-03 2011-08-01 213.129 43,386 -6,745 0.00% 9,246,835
2011-07-29 2011-07-27 207.792 50,131 +5,621 0.00% 10,416,837
2011-07-14 2011-07-12 202.989 44,510 +1,124 0.00% 9,035,036
2011-07-06 2011-07-04 206.369 43,386 -2,811 0.00% 8,953,529
2011-07-05 2011-06-30 201.566 46,197 -3,372 0.00% 9,311,729
2011-06-27 2011-06-23 194.627 49,569 -562 0.00% 9,647,486
2011-06-24 2011-06-22 191.959 50,131 +1,124 0.00% 9,623,088
2011-06-22 2011-06-20 193.738 49,007 -5,059 0.00% 9,494,512
2011-06-15 2011-06-13 201.388 54,066 +2,248 0.00% 10,888,231
2011-06-14 2011-06-10 202.811 51,818 -1,124 0.00% 10,509,261
2011-06-10 2011-06-08 206.369 52,942 +2,248 0.00% 10,925,593
2011-06-08 2011-06-03 207.792 50,694 +5,621 0.00% 10,533,824
2011-05-27 2011-05-25 210.283 45,073 +1,125 0.00% 9,478,085
2011-05-23 2011-05-19 215.620 43,948 -562 0.00% 9,476,073
2011-05-20 2011-05-18 211.350 44,510 +1,124 0.00% 9,407,207
2011-05-13 2011-05-11 214.909 43,386 -1,687 0.00% 9,324,020
2011-05-12 2011-05-09 214.375 45,073 +1,687 0.00% 9,662,515
2011-05-11 2011-05-06 213.129 43,386 +562 0.00% 9,246,835
2011-05-06 2011-05-04 214.019 42,824 +562 0.00% 9,165,149
2011-04-29 2011-04-27 216.688 42,262 -562 0.00% 9,157,649
2011-04-27 2011-04-21 216.688 42,824 +562 0.00% 9,279,428
2011-04-21 2011-04-19 216.332 42,262 +562 0.00% 9,142,612
2011-04-19 2011-04-15 222.914 41,700 +562 0.00% 9,295,522
2011-04-14 2011-04-12 223.448 41,138 -562 0.00% 9,192,200
2011-04-12 2011-04-08 228.073 41,700 -3,373 0.00% 9,510,662
2011-04-08 2011-04-06 228.785 45,073 +6,746 0.00% 10,312,028
2011-04-06 2011-04-01 222.914 38,327 -1,125 0.00% 8,543,633
2011-04-04 2011-03-31 219.178 39,452 -2,810 0.00% 8,647,019
2011-04-01 2011-03-30 218.467 42,262 +1,124 0.00% 9,232,835
2011-03-29 2011-03-25 214.731 41,138 -562 0.00% 8,833,587
2011-03-23 2011-03-21 214.731 41,700 +562 0.00% 8,954,266
2011-03-22 2011-03-18 211.173 41,138 +2,249 0.00% 8,687,215
2011-03-18 2011-03-16 214.197 38,889 +1,124 0.00% 8,329,903
2011-03-17 2011-03-15 210.995 37,765 +2,810 0.00% 7,968,211
2011-03-11 2011-03-09 229.787 34,955 -1,413 0.00% 8,032,201
2011-03-07 2011-03-03 226.023 36,368 -1,674 0.00% 8,219,999
2011-03-04 2011-03-02 224.230 38,042 +558 0.00% 8,530,174
2011-03-03 2011-03-01 229.608 37,484 +6,137 0.00% 8,606,614
2011-03-02 2011-02-28 225.485 31,347 -1,115 0.00% 7,068,282
2011-03-01 2011-02-25 222.797 32,462 -8,369 0.00% 7,232,420
2011-02-28 2011-02-24 217.599 40,831 +12,274 0.00% 8,884,765
2011-02-25 2011-02-23 216.882 28,557 +558 0.00% 6,193,487
2011-02-24 2011-02-22 218.315 27,999 +558 0.00% 6,112,615
2011-02-22 2011-02-18 223.693 27,441 -558 0.00% 6,138,352
2011-02-21 2011-02-17 221.183 27,999 +1,674 0.00% 6,192,912
2011-02-16 2011-02-14 225.844 26,325 -2,232 0.00% 5,945,333
2011-02-15 2011-02-11 221.900 28,557 +1,674 0.00% 6,336,807
2011-02-14 2011-02-10 218.674 26,883 +1,673 0.00% 5,878,612
2011-02-11 2011-02-09 222.797 25,210 +558 0.00% 5,616,700
2011-02-10 2011-02-08 228.174 24,652 +558 0.00% 5,624,939
2011-02-08 2011-02-02 237.853 24,094 +558 0.00% 5,730,824
2011-01-26 2011-01-24 240.541 23,536 +558 0.00% 5,661,382
2011-01-13 2011-01-11 247.532 22,978 -558 0.00% 5,687,785
2011-01-11 2011-01-07 245.022 23,536 -1,674 0.00% 5,766,847
2011-01-10 2011-01-06 248.428 25,210 +2,790 0.00% 6,262,869
2011-01-07 2011-01-05 243.230 22,420 -558 0.00% 5,453,216
2011-01-06 2011-01-04 238.749 22,978 +558 0.00% 5,485,974
2010-12-15 2010-12-13 236.060 22,420 -1,674 0.00% 5,292,473
2010-12-13 2010-12-09 233.909 24,094 +1,674 0.00% 5,635,814
2010-12-07 2010-12-03 234.447 22,420 +558 0.00% 5,256,306
2010-12-06 2010-12-02 233.551 21,862 -5,579 0.00% 5,105,891
2010-12-02 2010-11-30 230.145 27,441 -1,116 0.00% 6,315,420
2010-11-30 2010-11-26 225.844 28,557 +558 0.00% 6,449,416
2010-11-26 2010-11-24 225.664 27,999 -1,116 0.00% 6,318,377
2010-11-24 2010-11-22 236.556 29,115 +6,137 0.00% 6,887,336
2010-11-23 2010-11-19 244.011 22,978 +327 0.00% 5,606,889
2010-11-22 2010-11-18 246.375 22,651 +1,100 0.00% 5,580,638
2010-11-17 2010-11-15 256.012 21,551 -550 0.00% 5,517,308
2010-11-16 2010-11-12 255.830 22,101 -2,750 0.00% 5,654,096
2010-11-15 2010-11-11 254.921 24,851 +1,650 0.00% 6,335,036
2010-11-12 2010-11-10 255.103 23,201 +1,100 0.00% 5,918,635
2010-11-09 2010-11-05 265.467 22,101 +550 0.00% 5,867,079
2010-11-08 2010-11-04 264.194 21,551 -940 0.00% 5,693,643
2010-11-05 2010-11-03 262.739 22,491 -7,150 0.00% 5,909,269
2010-11-03 2010-11-01 248.375 29,641 +550 0.00% 7,362,083
2010-10-26 2010-10-22 244.557 29,091 -550 0.00% 7,114,397
2010-10-25 2010-10-21 245.466 29,641 +550 0.00% 7,275,851
2010-10-22 2010-10-20 245.829 29,091 +5,500 0.00% 7,151,424
2010-10-21 2010-10-19 250.557 23,591 -1,100 0.00% 5,910,888
2010-10-20 2010-10-18 244.738 24,691 +1,100 0.00% 6,042,838
2010-10-18 2010-10-14 249.830 23,591 -1,650 0.00% 5,893,730
2010-10-15 2010-10-13 247.102 25,241 +550 0.00% 6,237,107
2010-10-13 2010-10-11 251.284 24,691 -550 0.00% 6,204,459
2010-10-12 2010-10-08 249.284 25,241 +550 0.00% 6,292,181
2010-10-08 2010-10-06 243.829 24,691 -1,650 0.00% 6,020,390
2010-10-07 2010-10-05 240.920 26,341 +550 0.00% 6,346,077
2010-10-06 2010-10-04 246.739 25,791 -2,750 0.00% 6,363,634
2010-10-05 2010-09-30 243.648 28,541 -550 0.00% 6,953,944
2010-09-30 2010-09-28 234.374 29,091 -550 0.00% 6,818,185
2010-09-27 2010-09-22 227.647 29,641 -1,100 0.00% 6,747,678
2010-09-21 2010-09-17 218.919 30,741 -1,650 0.00% 6,729,792
2010-09-20 2010-09-16 213.464 32,391 -1,100 0.00% 6,914,323
2010-09-17 2010-09-15 213.101 33,491 -1,100 0.00% 7,136,954
2010-09-16 2010-09-14 212.192 34,591 +550 0.00% 7,339,917
2010-09-15 2010-09-13 211.646 34,041 +550 0.00% 7,204,643
2010-09-13 2010-09-09 210.010 33,491 -550 0.00% 7,033,432
2010-09-09 2010-09-07 211.282 34,041 -550 0.00% 7,192,264
2010-09-08 2010-09-06 209.828 34,591 -4,949 0.00% 7,258,153
2010-09-07 2010-09-03 203.100 39,540 +2,199 0.00% 8,030,582
2010-09-06 2010-09-02 202.191 37,341 +2,200 0.00% 7,550,017
2010-08-26 2010-08-24 200.373 35,141 +550 0.00% 7,041,301
2010-08-24 2010-08-20 203.464 34,591 -5,499 0.00% 7,038,018
2010-08-23 2010-08-19 205.646 40,090 +550 0.00% 8,244,339
2010-08-20 2010-08-18 201.827 39,540 -2,200 0.00% 7,980,256
2010-08-18 2010-08-16 200.009 41,740 +2,750 0.00% 8,348,382
2010-08-17 2010-08-13 208.555 38,990 +1,099 0.00% 8,131,559
2010-08-16 2010-08-12 211.646 37,891 +1,100 0.00% 8,019,480
2010-08-11 2010-08-09 216.374 36,791 -1,100 0.00% 7,960,599
2010-08-10 2010-08-06 216.192 37,891 +550 0.00% 8,191,720
2010-08-09 2010-08-05 216.192 37,341 -1,099 0.00% 8,072,815
2010-08-05 2010-08-03 214.555 38,440 -6,050 0.00% 8,247,505
2010-08-02 2010-07-29 207.646 44,490 -550 0.00% 9,238,165
2010-07-30 2010-07-28 205.828 45,040 -1,100 0.00% 9,270,475
2010-07-29 2010-07-27 208.191 46,140 +550 0.00% 9,605,949
2010-07-27 2010-07-23 207.100 45,590 +4,400 0.00% 9,441,707
2010-07-26 2010-07-22 205.100 41,190 -550 0.00% 8,448,081
2010-07-23 2010-07-21 202.918 41,740 +1,100 0.00% 8,469,813
2010-07-19 2010-07-15 202.009 40,640 -550 0.00% 8,209,656
2010-07-15 2010-07-13 203.464 41,190 +550 0.00% 8,380,676
2010-07-14 2010-07-12 202.555 40,640 -1,100 0.00% 8,231,824
2010-07-13 2010-07-09 199.464 41,740 -3,850 0.00% 8,325,614
2010-07-12 2010-07-08 194.736 45,590 +1,100 0.00% 8,878,023
2010-07-06 2010-07-02 191.827 44,490 +550 0.00% 8,534,381
2010-07-05 2010-06-30 195.282 43,940 +550 0.00% 8,580,676
2010-07-02 2010-06-29 196.918 43,390 +3,300 0.00% 8,544,276
2010-06-29 2010-06-25 202.373 40,090 -550 0.00% 8,113,129
2010-06-22 2010-06-18 196.554 40,640 -1,100 0.00% 7,987,973
2010-06-21 2010-06-17 197.282 41,740 -1,650 0.00% 8,234,540
2010-06-18 2010-06-15 195.827 43,390 +550 0.00% 8,496,940
2010-06-17 2010-06-14 193.282 42,840 -2,200 0.00% 8,280,183
2010-06-11 2010-06-09 189.645 45,040 -5,500 0.00% 8,541,613
2010-06-10 2010-06-08 188.736 50,540 +1,100 0.00% 9,538,713
2010-06-09 2010-06-07 184.918 49,440 +7,150 0.00% 9,142,324
2010-06-08 2010-06-04 188.372 42,290 -6,050 0.00% 7,966,263
2010-06-03 2010-06-01 183.827 48,340 +6,050 0.00% 8,886,178
2010-06-02 2010-05-31 186.736 42,290 +3,300 0.00% 7,897,058
2010-06-01 2010-05-28 188.554 38,990 -1,650 0.00% 7,351,724
2010-05-31 2010-05-27 185.463 40,640 +1,100 0.00% 7,537,218
2010-05-28 2010-05-26 181.463 39,540 +550 0.00% 7,175,041
2010-05-27 2010-05-25 180.099 38,990 +2,749 0.00% 7,022,066
2010-05-25 2010-05-20 184.008 36,241 +2,200 0.00% 6,668,649
2010-05-20 2010-05-18 186.736 34,041 -2,200 0.00% 6,356,674
2010-05-19 2010-05-17 184.008 36,241 +1,650 0.00% 6,668,649
2010-05-18 2010-05-14 188.190 34,591 -5,499 0.00% 6,509,695
2010-05-14 2010-05-12 187.281 40,090 +1,650 0.00% 7,508,107
2010-05-13 2010-05-11 188.009 38,440 -1,100 0.00% 7,227,051
2010-05-12 2010-05-10 191.463 39,540 +2,199 0.00% 7,570,459
2010-05-11 2010-05-07 187.827 37,341 -2,199 0.00% 7,013,640
2010-05-10 2010-05-06 187.463 39,540 +3,299 0.00% 7,412,292
2010-05-07 2010-05-05 190.372 36,241 +1,650 0.00% 6,899,284
2010-05-06 2010-05-04 194.373 34,591 -1,650 0.00% 6,723,540
2010-05-05 2010-05-03 198.191 36,241 +2,750 0.00% 7,182,636
2010-05-04 2010-04-30 199.464 33,491 +48 0.00% 6,680,238
2010-05-03 2010-04-29 198.555 33,443 +550 0.00% 6,640,259
2010-04-29 2010-04-27 201.282 32,893 +1,649 0.00% 6,620,767
2010-04-28 2010-04-26 206.373 31,244 -1,099 0.00% 6,447,920
2010-04-23 2010-04-21 209.464 32,343 +550 0.00% 6,774,698
2010-04-22 2010-04-20 211.646 31,793 +5,499 0.00% 6,728,863
2010-04-21 2010-04-19 213.464 26,294 +550 0.00% 5,612,831
2010-04-20 2010-04-16 219.465 25,744 -4,400 0.00% 5,649,896
2010-04-19 2010-04-15 224.556 30,144 -2,749 0.00% 6,769,008
2010-04-16 2010-04-14 220.737 32,893 +1,100 0.00% 7,260,714
2010-04-14 2010-04-12 216.192 31,793 -550 0.00% 6,873,383
2010-04-13 2010-04-09 217.101 32,343 -1,100 0.00% 7,021,693
2010-04-12 2010-04-08 215.828 33,443 -5,500 0.00% 7,217,938
2010-04-09 2010-04-07 217.646 38,943 -550 0.00% 8,475,801
2010-03-30 2010-03-26 215.283 39,493 -550 0.00% 8,502,155
2010-03-25 2010-03-23 210.476 40,043 +550 0.00% 8,428,078
2010-03-24 2010-03-22 211.941 39,493 -1,346 0.00% 8,370,192
2010-03-22 2010-03-18 216.704 40,839 -9,826 0.00% 8,849,969
2010-03-19 2010-03-17 217.803 50,665 -2,184 0.00% 11,034,987
2010-03-16 2010-03-12 212.674 52,849 -1,091 0.00% 11,239,602
2010-03-15 2010-03-11 209.743 53,940 +1,091 0.00% 11,313,536
2010-03-10 2010-03-08 209.010 52,849 -546 0.00% 11,045,982
2010-03-08 2010-03-04 200.218 53,395 +546 0.00% 10,690,615
2010-03-05 2010-03-03 202.599 52,849 -1,637 0.00% 10,707,148
2010-03-04 2010-03-02 201.317 54,486 -2,184 0.00% 10,968,937
2010-03-03 2010-03-01 200.767 56,670 -7,643 0.00% 11,377,470
2010-03-02 2010-02-26 197.470 64,313 +5,459 0.00% 12,699,875
2010-03-01 2010-02-25 198.386 58,854 -1,637 0.00% 11,675,792
2010-02-26 2010-02-24 196.371 60,491 -1,638 0.00% 11,878,661
2010-02-25 2010-02-23 193.440 62,129 -6,005 0.00% 12,018,222
2010-02-24 2010-02-22 187.028 68,134 -546 0.00% 12,742,996
2010-02-23 2010-02-19 183.365 68,680 +3,821 0.00% 12,593,495
2010-02-22 2010-02-18 188.494 64,859 -545 0.00% 12,225,526
2010-02-19 2010-02-17 188.494 65,404 -1,092 0.00% 12,328,255
2010-02-18 2010-02-12 188.860 66,496 +546 0.00% 12,558,452
2010-02-11 2010-02-09 183.182 65,950 -546 0.00% 12,080,829
2010-02-10 2010-02-08 180.068 66,496 -546 0.00% 11,973,771
2010-02-09 2010-02-05 180.800 67,042 +2,183 0.00% 12,121,212
2010-02-08 2010-02-04 186.845 64,859 +3,276 0.00% 12,118,597
2010-02-05 2010-02-03 190.875 61,583 +5,459 0.00% 11,754,671
2010-02-04 2010-02-02 187.395 56,124 -546 0.00% 10,517,346
2010-02-03 2010-02-01 185.929 56,670 +546 0.00% 10,536,617
2010-02-02 2010-01-29 183.731 56,124 +4,913 0.00% 10,311,729
2010-01-28 2010-01-26 188.311 51,211 +2,184 0.00% 9,643,580
2010-01-27 2010-01-25 194.539 49,027 -1,638 0.00% 9,537,658
2010-01-26 2010-01-22 190.509 50,665 +4,367 0.00% 9,652,133
2010-01-25 2010-01-21 192.341 46,298 +1,638 0.00% 8,904,990
2010-01-22 2010-01-20 197.103 44,660 -6,551 0.00% 8,802,639
2010-01-21 2010-01-19 201.133 51,211 +7,643 0.00% 10,300,244
2010-01-20 2010-01-18 198.935 43,568 +1,092 0.00% 8,667,211
2010-01-19 2010-01-15 201.317 42,476 +2,183 0.00% 8,551,124
2010-01-18 2010-01-14 204.431 40,293 +1,638 0.00% 8,237,126
2010-01-15 2010-01-13 206.995 38,655 +1,638 0.00% 8,001,401
2010-01-13 2010-01-11 215.605 37,017 -546 0.00% 7,981,042
2010-01-08 2010-01-06 212.491 37,563 -5,459 0.00% 7,981,788
2010-01-07 2010-01-05 215.055 43,022 +4,913 0.00% 9,252,106
2009-12-29 2009-12-24 209.377 38,109 -1,092 0.00% 7,979,133
2009-12-28 2009-12-22 202.233 39,201 +1,638 0.00% 7,927,717
2009-12-23 2009-12-21 205.163 37,563 +1,092 0.00% 7,706,554
2009-12-21 2009-12-17 210.109 36,471 +545 0.00% 7,662,897
2009-12-18 2009-12-16 214.506 35,926 -1,637 0.00% 7,706,331
2009-12-16 2009-12-14 218.353 37,563 -546 0.00% 8,201,975
2009-12-15 2009-12-11 216.704 38,109 +7,097 0.00% 8,258,368
2009-12-09 2009-12-07 216.338 31,012 +1,091 0.00% 6,709,059
2009-12-08 2009-12-04 217.253 29,921 -545 0.00% 6,500,439
2009-12-07 2009-12-03 217.070 30,466 -1,092 0.00% 6,613,262
2009-12-04 2009-12-02 214.506 31,558 +1,092 0.00% 6,769,371
2009-12-01 2009-11-27 202.965 30,466 +1,091 0.00% 6,183,539
2009-11-27 2009-11-25 211.575 29,375 -1,091 0.00% 6,215,009
2009-11-25 2009-11-23 215.651 30,466 -3,276 0.00% 6,570,026
2009-11-24 2009-11-20 214.536 33,742 +495 0.00% 7,238,862
2009-11-23 2009-11-19 217.882 33,247 -5,379 0.00% 7,243,922
2009-11-18 2009-11-16 219.927 38,626 +5,379 0.00% 8,494,898
2009-11-17 2009-11-13 216.767 33,247 -1,076 0.00% 7,206,837
2009-11-13 2009-11-11 211.375 34,323 +2,151 0.00% 7,255,033
2009-11-12 2009-11-10 215.279 32,172 -1,075 0.00% 6,925,965
2009-11-11 2009-11-09 219.555 33,247 -538 0.00% 7,299,549
2009-11-10 2009-11-06 216.209 33,785 +1,075 0.00% 7,304,615
2009-11-09 2009-11-05 211.003 32,710 +538 0.00% 6,901,923
2009-11-06 2009-11-04 214.722 32,172 -5,379 0.00% 6,908,022
2009-11-04 2009-11-02 218.997 37,551 +5,379 0.00% 8,223,572
2009-11-03 2009-10-30 222.530 32,172 -9,682 0.00% 7,159,223
2009-11-02 2009-10-29 209.144 41,854 +8,607 0.00% 8,753,529
2009-10-30 2009-10-28 215.651 33,247 +537 0.00% 7,169,752
2009-10-29 2009-10-27 219.741 32,710 -537 0.00% 7,187,729
2009-10-28 2009-10-23 227.363 33,247 +537 0.00% 7,559,144
2009-10-23 2009-10-21 235.729 32,710 -5,916 0.00% 7,710,694
2009-10-22 2009-10-20 240.563 38,626 +5,379 0.00% 9,291,968
2009-10-21 2009-10-19 223.273 33,247 -538 0.00% 7,423,166
2009-10-20 2009-10-16 221.414 33,785 +1,075 0.00% 7,480,478
2009-10-19 2009-10-15 218.997 32,710 +538 0.00% 7,163,405
2009-10-16 2009-10-14 221.228 32,172 -1,613 0.00% 7,117,356
2009-10-15 2009-10-13 215.279 33,785 -9,683 0.00% 7,273,211
2009-10-12 2009-10-08 215.837 43,468 +9,145 0.00% 9,382,003
2009-10-09 2009-10-07 209.702 34,323 -1,614 0.00% 7,197,605
2009-10-08 2009-10-06 205.798 35,937 +2,690 0.00% 7,395,765
2009-10-07 2009-10-05 201.708 33,247 +537 0.00% 6,706,190
2009-10-06 2009-10-02 205.054 32,710 -3,765 0.00% 6,707,331
2009-10-02 2009-09-29 212.677 36,475 +5,379 0.00% 7,757,379
2009-09-30 2009-09-28 205.054 31,096 -4,841 0.00% 6,376,373
2009-09-28 2009-09-24 208.401 35,937 +1,614 0.00% 7,489,298
2009-09-25 2009-09-23 213.234 34,323 -5,379 0.00% 7,318,841
2009-09-24 2009-09-22 214.722 39,702 -3,228 0.00% 8,524,876
2009-09-23 2009-09-21 210.260 42,930 +5,917 0.00% 9,026,454
2009-09-22 2009-09-18 213.792 37,013 +6,993 0.00% 7,913,085
2009-09-21 2009-09-17 216.952 30,020 -16,137 0.00% 6,512,912
2009-09-18 2009-09-16 210.074 46,157 +13,447 0.00% 9,696,382
2009-09-15 2009-09-11 215.279 32,710 -5,916 0.00% 7,041,785
2009-09-14 2009-09-10 212.863 38,626 -8,069 0.00% 8,222,027
2009-09-11 2009-09-09 211.375 46,695 +6,993 0.00% 9,870,168
2009-09-10 2009-09-08 210.632 39,702 +6,992 0.00% 8,362,497
2009-09-09 2009-09-07 206.356 32,710 -1,075 0.00% 6,749,898
2009-09-04 2009-09-02 191.483 33,785 +538 0.00% 6,469,263
2009-09-03 2009-09-01 197.060 33,247 +1,613 0.00% 6,551,670
2009-09-02 2009-08-31 195.016 31,634 +2,152 0.00% 6,169,121
2009-08-26 2009-08-24 211.189 29,482 -538 0.00% 6,226,284
2009-08-24 2009-08-20 203.567 30,020 -1,076 0.00% 6,111,087
2009-08-21 2009-08-19 195.945 31,096 +1,614 0.00% 6,093,107
2009-08-17 2009-08-13 204.683 29,482 +2,689 0.00% 6,034,453
2009-08-11 2009-08-07 205.240 26,793 +1,076 0.00% 5,499,005
2009-08-07 2009-08-05 211.561 25,717 +538 0.00% 5,440,718
2009-08-06 2009-08-04 221.972 25,179 +538 0.00% 5,589,031
2009-08-05 2009-08-03 223.087 24,641 -3,765 0.00% 5,497,095
2009-08-04 2009-07-31 219.183 28,406 -538 0.00% 6,226,121
2009-07-31 2009-07-29 206.542 28,944 +538 0.00% 5,978,143
2009-07-29 2009-07-27 209.888 28,406 +1,076 0.00% 5,962,079
2009-07-27 2009-07-23 206.542 27,330 +537 0.00% 5,644,785
2009-07-22 2009-07-20 200.035 26,793 +4,304 0.00% 5,359,537
2009-07-21 2009-07-17 190.368 22,489 -1,076 0.00% 4,281,183
2009-07-17 2009-07-15 184.977 23,565 -1,076 0.00% 4,358,973
2009-07-16 2009-07-14 177.912 24,641 -1,614 0.00% 4,383,933
2009-07-15 2009-07-13 170.290 26,255 +538 0.00% 4,470,964
2009-07-10 2009-07-08 171.220 25,717 +1,076 0.00% 4,403,253
2009-07-03 2009-06-30 179.957 24,641 -538 0.00% 4,434,323
2009-06-30 2009-06-26 185.348 25,179 -2,151 0.00% 4,666,887
2009-06-29 2009-06-25 179.864 27,330 -538 0.00% 4,915,688
2009-06-26 2009-06-24 171.312 27,868 +1,075 0.00% 4,774,136
2009-06-24 2009-06-22 172.614 26,793 -1,075 0.00% 4,624,842
2009-06-22 2009-06-18 163.783 27,868 -538 0.00% 4,564,313
2009-06-19 2009-06-17 166.944 28,406 +2,151 0.00% 4,742,203
2009-06-16 2009-06-12 176.332 26,255 -2,151 0.00% 4,629,595
2009-06-12 2009-06-10 178.470 28,406 +1,613 0.00% 5,069,615
2009-06-10 2009-06-08 177.354 26,793 +538 0.00% 4,751,857
2009-06-08 2009-06-04 184.605 26,255 +1,076 0.00% 4,846,798
2009-06-05 2009-06-03 187.207 25,179 -1,614 0.00% 4,713,697
2009-06-04 2009-06-02 181.537 26,793 +538 0.00% 4,863,930
2009-06-03 2009-06-01 185.720 26,255 -2,151 0.00% 4,876,084
2009-06-02 2009-05-29 179.399 28,406 +1,076 0.00% 5,096,019
2009-06-01 2009-05-27 181.073 27,330 -1,076 0.00% 4,948,713
2009-05-29 2009-05-26 172.242 28,406 -1,076 0.00% 4,892,707
2009-05-26 2009-05-22 159.693 29,482 -1,076 0.00% 4,708,079
2009-05-25 2009-05-21 152.071 30,558 +538 0.00% 4,646,992
2009-05-21 2009-05-19 155.882 30,020 -538 0.00% 4,679,586
2009-05-20 2009-05-18 154.116 30,558 +538 0.00% 4,709,482
2009-05-12 2009-05-08 154.023 30,020 +1,076 0.00% 4,623,777
2009-05-11 2009-05-07 156.905 28,944 -538 0.00% 4,541,451
2009-05-08 2009-05-06 154.302 29,482 +538 0.00% 4,549,134
2009-05-05 2009-04-30 150.119 28,944 -2,690 0.00% 4,345,050
2009-04-30 2009-04-28 137.942 31,634 +538 0.00% 4,363,668
2009-04-23 2009-04-21 152.908 31,096 +1,076 0.00% 4,754,820
2009-04-22 2009-04-20 159.229 30,020 -1,076 0.00% 4,780,042
2009-04-21 2009-04-17 158.764 31,096 -538 0.00% 4,936,920
2009-04-20 2009-04-16 155.696 31,634 -1,613 0.00% 4,925,299
2009-04-16 2009-04-14 152.350 33,247 -1,614 0.00% 5,065,183
2009-04-15 2009-04-09 148.539 34,861 -6,508 0.00% 5,178,218
2009-04-14 2009-04-08 144.635 41,369 +6,508 0.00% 5,983,404
2009-04-09 2009-04-07 148.539 34,861 +538 0.00% 5,178,218
2009-04-08 2009-04-06 151.328 34,323 +538 0.00% 5,194,017
2009-04-07 2009-04-03 146.029 33,785 -2,690 0.00% 4,933,598
2009-04-06 2009-04-02 144.356 36,475 -538 0.00% 5,265,389
2009-04-02 2009-03-31 129.019 37,013 +538 0.00% 4,775,375
2009-04-01 2009-03-30 129.205 36,475 +538 0.00% 4,712,743
2009-03-26 2009-03-24 134.596 35,937 -1,076 0.00% 4,836,977
2009-03-25 2009-03-23 130.709 37,013 -1,076 0.00% 4,837,944
2009-03-24 2009-03-20 122.058 38,089 +439 0.00% 4,649,069
2009-03-23 2009-03-19 124.691 37,650 -1,064 0.00% 4,694,618
2009-03-19 2009-03-17 120.365 38,714 -1,063 0.00% 4,659,827
2009-03-17 2009-03-13 117.732 39,777 -2,659 0.00% 4,683,043
2009-03-16 2009-03-12 110.774 42,436 -1,063 0.00% 4,700,797
2009-03-13 2009-03-11 111.338 43,499 -3,190 0.00% 4,843,092
2009-03-10 2009-03-06 106.260 46,689 +1,063 0.00% 4,961,178
2009-03-09 2009-03-05 111.056 45,626 -532 0.00% 5,067,037
2009-03-06 2009-03-04 111.526 46,158 -531 0.00% 5,147,821
2009-03-05 2009-03-03 109.081 46,689 -2,659 0.00% 5,092,890
2009-03-04 2009-03-02 108.611 49,348 +4,254 0.00% 5,359,735
2009-03-03 2009-02-27 114.723 45,094 -532 0.00% 5,173,332
2009-03-02 2009-02-26 115.288 45,626 +1,064 0.00% 5,260,107
2009-02-27 2009-02-25 114.535 44,562 -1,596 0.00% 5,103,918
2009-02-26 2009-02-24 112.843 46,158 +2,659 0.00% 5,208,588
2009-02-25 2009-02-23 117.356 43,499 -2,127 0.00% 5,104,881
2009-02-24 2009-02-20 113.219 45,626 +532 0.00% 5,165,717
2009-02-23 2009-02-19 116.980 45,094 +1,595 0.00% 5,275,102
2009-02-20 2009-02-18 118.391 43,499 -532 0.00% 5,149,876
2009-02-19 2009-02-17 117.074 44,031 +1,595 0.00% 5,154,893
2009-02-18 2009-02-16 120.930 42,436 -1,595 0.00% 5,131,770
2009-02-17 2009-02-13 120.271 44,031 -4,785 0.00% 5,295,669
2009-02-16 2009-02-12 117.168 48,816 +5,317 0.00% 5,719,683
2009-02-13 2009-02-11 121.212 43,499 +3,722 0.00% 5,272,589
2009-02-12 2009-02-10 124.033 39,777 +1,595 0.00% 4,933,653
2009-02-11 2009-02-09 125.725 38,182 -5,317 0.00% 4,800,449
2009-02-10 2009-02-06 122.246 43,499 +2,127 0.00% 5,317,584
2009-02-09 2009-02-05 118.297 41,372 +1,595 0.00% 4,894,168
2009-02-06 2009-02-04 121.306 39,777 +532 0.00% 4,825,180
2009-02-05 2009-02-03 121.588 39,245 +2,127 0.00% 4,771,716
2009-01-30 2009-01-23 123.186 37,118 -532 0.00% 4,572,436
2009-01-29 2009-01-22 121.588 37,650 -2,127 0.00% 4,577,784
2009-01-23 2009-01-21 118.485 39,777 +2,127 0.00% 4,712,966
2009-01-22 2009-01-20 124.315 37,650 -532 0.00% 4,680,456
2009-01-21 2009-01-19 126.854 38,182 -2,658 0.00% 4,843,534
2009-01-20 2009-01-16 120.365 40,840 +1,595 0.00% 4,915,724
2009-01-19 2009-01-15 120.365 39,245 +1,063 0.00% 4,723,741
2009-01-16 2009-01-14 124.973 38,182 -2,127 0.00% 4,771,725
2009-01-14 2009-01-12 128.076 40,309 +532 0.00% 5,162,629
2009-01-13 2009-01-09 131.650 39,777 -532 0.00% 5,236,629
2009-01-12 2009-01-08 133.530 40,309 +2,127 0.00% 5,382,476
2009-01-09 2009-01-07 137.292 38,182 -532 0.00% 5,242,076
2009-01-07 2009-01-05 132.214 38,714 +5,318 0.00% 5,118,528
2009-01-06 2009-01-02 126.572 33,396 -4,786 0.00% 4,226,990
2009-01-05 2008-12-31 121.494 38,182 +4,786 0.00% 4,638,878
2009-01-02 2008-12-29 123.657 33,396 -2,127 0.00% 4,129,638
2008-12-30 2008-12-24 124.503 35,523 -532 0.00% 4,422,719
2008-12-29 2008-12-22 124.127 36,055 -11,321 0.00% 4,475,393
2008-12-23 2008-12-19 131.650 47,376 -531 0.00% 6,237,035
2008-12-22 2008-12-18 133.436 47,907 -1,064 0.00% 6,392,535
2008-12-19 2008-12-17 129.205 48,971 +4,254 0.00% 6,327,286
2008-12-18 2008-12-16 124.221 44,717 +6,380 0.00% 5,554,785
2008-12-17 2008-12-15 122.904 38,337 -15,419 0.00% 4,711,785
2008-12-16 2008-12-12 116.322 53,756 +1,063 0.00% 6,253,000
2008-12-15 2008-12-11 125.067 52,693 -6,380 0.00% 6,590,165
2008-12-12 2008-12-10 118.579 59,073 +2,126 0.00% 7,004,802
2008-12-11 2008-12-09 109.739 56,947 +1,596 0.00% 6,249,330
2008-12-10 2008-12-08 111.056 55,351 +1,063 0.00% 6,147,055
2008-12-09 2008-12-05 102.123 54,288 +5,849 0.00% 5,544,028
2008-12-08 2008-12-04 102.687 48,439 +6,912 0.00% 4,974,043
2008-12-05 2008-12-03 103.909 41,527 +3,722 0.00% 4,315,038
2008-12-04 2008-12-02 110.586 37,805 +532 0.00% 4,180,693
2008-12-03 2008-12-01 117.074 37,273 -1,064 0.00% 4,363,706
2008-12-01 2008-11-27 108.141 38,337 -6,912 0.00% 4,145,794
2008-11-28 2008-11-26 107.671 45,249 +1,064 0.00% 4,871,988
2008-11-27 2008-11-25 99.113 44,185 -1,596 0.00% 4,379,325
2008-11-26 2008-11-24 100.539 45,781 -1,063 0.00% 4,602,758
2008-11-25 2008-11-21 101.122 46,844 +2,569 0.00% 4,736,959
2008-11-24 2008-11-20 98.594 44,275 +4,628 0.00% 4,365,247
2008-11-21 2008-11-19 103.747 39,647 +1,028 0.00% 4,113,268
2008-11-20 2008-11-18 106.956 38,619 +515 0.00% 4,130,532
2008-11-18 2008-11-14 114.346 38,104 +1,028 0.00% 4,357,026
2008-11-17 2008-11-13 113.762 37,076 +2,571 0.00% 4,217,849
2008-11-14 2008-11-12 122.513 34,505 +514 0.00% 4,227,318
2008-11-12 2008-11-10 134.181 33,991 +515 0.00% 4,560,950
2008-11-10 2008-11-06 126.402 33,476 +514 0.00% 4,231,450
2008-11-07 2008-11-05 137.390 32,962 +514 0.00% 4,528,642
2008-11-05 2008-11-03 137.098 32,448 -1,543 0.00% 4,448,559
2008-10-31 2008-10-29 119.596 33,991 -3,085 0.00% 4,065,195
2008-10-30 2008-10-28 119.596 37,076 -1,543 0.00% 4,434,149
2008-10-29 2008-10-27 108.998 38,619 +1,029 0.00% 4,209,388
2008-10-27 2008-10-23 123.097 37,590 +1,028 0.00% 4,627,201
2008-10-23 2008-10-21 133.209 36,562 -1,028 0.00% 4,870,380
2008-10-22 2008-10-20 132.820 37,590 -514 0.00% 4,992,698
2008-10-21 2008-10-17 122.416 38,104 +514 0.00% 4,664,538
2008-10-20 2008-10-16 131.750 37,590 +514 0.00% 4,952,493
2008-10-17 2008-10-15 137.681 37,076 +1,028 0.00% 5,104,679
2008-10-16 2008-10-14 143.904 36,048 -7,713 0.00% 5,187,465
2008-10-15 2008-10-13 129.125 43,761 -77,135 0.00% 5,650,640
2008-10-14 2008-10-10 113.762 120,896 +7,714 0.01% 13,753,400
2008-10-13 2008-10-09 128.736 113,182 +7,199 0.01% 14,570,607
2008-10-10 2008-10-08 128.347 105,983 -3,599 0.01% 13,602,616
2008-10-09 2008-10-06 138.070 109,582 -1,543 0.01% 15,130,032
2008-10-08 2008-10-03 143.904 111,125 +52,451 0.01% 15,991,374
2008-10-06 2008-10-02 149.058 58,674 +3,600 0.00% 8,745,812
2008-10-03 2008-09-30 152.461 55,074 +2,057 0.00% 8,396,629
2008-10-02 2008-09-29 157.711 53,017 -2,057 0.00% 8,361,386
2008-09-30 2008-09-26 166.171 55,074 +1,028 0.00% 9,151,683
2008-09-29 2008-09-25 171.518 54,046 +515 0.00% 9,269,887
2008-09-26 2008-09-24 174.435 53,531 +3,599 0.00% 9,337,704
2008-09-25 2008-09-23 174.824 49,932 +2,057 0.00% 8,729,331
2008-09-24 2008-09-22 185.714 47,875 -514 0.00% 8,891,079
2008-09-22 2008-09-18 177.255 48,389 -514 0.00% 8,577,201
2008-09-18 2008-09-16 182.020 48,903 -515 0.00% 8,901,304
2008-09-17 2008-09-12 185.714 49,418 -2,571 0.00% 9,177,636
2008-09-12 2008-09-10 180.367 51,989 +2,057 0.00% 9,377,081
2008-09-10 2008-09-08 193.979 49,932 -3,085 0.00% 9,685,770
2008-09-09 2008-09-05 184.937 53,017 +3,599 0.00% 9,804,782
2008-09-02 2008-08-29 209.245 49,418 +515 0.00% 10,340,457
2008-08-26 2008-08-21 195.632 48,903 +514 0.00% 9,567,000
2008-08-25 2008-08-20 203.605 48,389 +514 0.00% 9,852,254
2008-08-15 2008-08-13 217.607 47,875 -514 0.00% 10,417,923
2008-08-14 2008-08-12 218.774 48,389 +514 0.00% 10,586,233
2008-08-13 2008-08-11 215.857 47,875 -514 0.00% 10,334,133
2008-08-12 2008-08-08 214.884 48,389 -1,029 0.00% 10,398,034
2008-08-08 2008-08-05 215.857 49,418 +1,029 0.00% 10,667,200
2008-08-07 2008-08-04 224.219 48,389 +514 0.00% 10,849,713
2008-08-05 2008-08-01 229.469 47,875 -514 0.00% 10,985,835
2008-07-30 2008-07-28 229.080 48,389 +514 0.00% 11,084,962
2008-07-29 2008-07-25 230.441 47,875 +514 0.00% 11,032,385
2008-07-25 2008-07-23 236.081 47,361 -514 0.00% 11,181,031
2008-07-22 2008-07-18 217.412 47,875 -1,028 0.00% 10,408,613
2008-07-09 2008-07-07 214.690 48,903 -2,571 0.00% 10,498,974
2008-07-04 2008-07-02 202.827 51,474 -3,086 0.00% 10,440,337
2008-07-03 2008-06-30 205.744 54,560 +3,086 0.00% 11,225,413
2008-07-02 2008-06-27 208.856 51,474 +514 0.00% 10,750,644
2008-06-30 2008-06-26 215.468 50,960 +1,542 0.00% 10,980,231
2008-06-26 2008-06-24 220.524 49,418 +515 0.00% 10,897,842
2008-06-23 2008-06-19 224.219 48,903 -515 0.00% 10,964,961
2008-06-20 2008-06-18 230.247 49,418 -514 0.00% 11,378,346
2008-06-13 2008-06-11 231.025 49,932 +514 0.00% 11,535,534
2008-06-12 2008-06-10 234.720 49,418 +2,572 0.00% 11,599,379
2008-06-06 2008-06-04 243.860 46,846 -515 0.00% 11,423,846
2008-06-04 2008-06-02 247.554 47,361 -1,028 0.00% 11,724,425
2008-06-02 2008-05-29 245.026 48,389 -1,029 0.00% 11,856,581
2008-05-29 2008-05-27 246.582 49,418 +515 0.00% 12,185,594
2008-05-28 2008-05-26 244.443 48,903 -4,114 0.00% 11,953,995
2008-05-27 2008-05-23 240.165 53,017 +2,057 0.00% 12,732,814
2008-05-26 2008-05-22 245.415 50,960 +1,542 0.00% 12,506,364
2008-05-23 2008-05-21 250.860 49,418 +1,543 0.00% 12,397,016
2008-05-22 2008-05-20 250.860 47,875 +1,543 0.00% 12,009,939
2008-05-21 2008-05-19 257.472 46,332 +1,028 0.00% 11,929,200
2008-05-20 2008-05-16 260.195 45,304 -1,028 0.00% 11,787,859
2008-05-08 2008-05-06 278.863 46,332 -514 0.00% 12,920,297
2008-05-07 2008-05-05 276.724 46,846 -2,572 0.00% 12,963,423
2008-05-06 2008-05-02 273.224 49,418 +1,543 0.00% 13,502,176
2008-05-02 2008-04-29 266.806 47,875 -514 0.00% 12,773,361
2008-04-28 2008-04-24 265.056 48,389 -1,029 0.00% 12,825,810
2008-04-25 2008-04-23 262.528 49,418 -1,542 0.00% 12,973,621
2008-04-23 2008-04-21 254.361 50,960 -1,543 0.00% 12,962,222
2008-04-21 2008-04-17 247.165 52,503 -2,057 0.00% 12,976,930
2008-04-18 2008-04-16 241.720 54,560 +1,543 0.00% 13,188,268
2008-04-16 2008-04-14 245.610 53,017 +2,571 0.00% 13,021,493
2008-04-15 2008-04-11 251.638 50,446 -1,028 0.00% 12,694,140
2008-04-11 2008-04-09 249.888 51,474 +1,028 0.00% 12,862,735
2008-04-10 2008-04-08 252.416 50,446 +514 0.00% 12,733,380
2008-04-08 2008-04-03 259.028 49,932 -2,571 0.00% 12,933,780
2008-04-07 2008-04-02 251.833 52,503 +1,543 0.00% 13,221,970
2008-04-01 2008-03-28 239.192 50,960 -2,571 0.00% 12,189,245
2008-03-31 2008-03-27 231.219 53,531 -1,029 0.00% 12,377,402
2008-03-28 2008-03-26 225.385 54,560 -514 0.00% 12,297,026
2008-03-27 2008-03-25 225.969 55,074 -6,171 0.00% 12,445,004
2008-03-26 2008-03-20 210.800 61,245 +2,571 0.00% 12,910,475
2008-03-25 2008-03-19 226.358 58,674 -5,142 0.00% 13,281,312
2008-03-20 2008-03-18 225.591 63,816 +1,028 0.00% 14,396,297
2008-03-19 2008-03-17 220.499 62,788 +1,458 0.00% 13,844,707
2008-03-14 2008-03-12 243.998 61,330 -4,085 0.00% 14,964,415
2008-03-13 2008-03-11 234.599 65,415 +4,085 0.00% 15,346,273
2008-03-12 2008-03-10 238.907 61,330 +1,021 0.00% 14,652,156
2008-03-11 2008-03-07 246.740 60,309 +4,596 0.00% 14,880,633
2008-03-10 2008-03-06 259.860 55,713 -1,021 0.00% 14,477,588
2008-03-05 2008-03-03 261.623 56,734 +4,085 0.00% 14,842,895
2008-03-04 2008-02-29 272.197 52,649 +511 0.00% 14,330,907
2008-03-03 2008-02-28 278.072 52,138 -2,554 0.00% 14,498,112
2008-02-29 2008-02-27 271.805 54,692 -2,553 0.00% 14,865,585
2008-02-28 2008-02-26 265.735 57,245 -10,213 0.00% 15,211,994
2008-02-27 2008-02-25 255.356 67,458 +1,021 0.01% 17,225,816
2008-02-26 2008-02-22 256.923 66,437 -510 0.01% 17,069,177
2008-02-25 2008-02-21 259.860 66,947 +14,298 0.01% 17,396,857
2008-02-22 2008-02-20 268.281 52,649 +1,532 0.00% 14,124,707
2008-02-20 2008-02-18 272.980 51,117 +1,021 0.00% 13,953,941
2008-02-18 2008-02-14 278.072 50,096 -2,553 0.00% 13,930,289
2008-02-15 2008-02-13 270.043 52,649 -2,553 0.00% 14,217,497
2008-02-14 2008-02-12 264.952 55,202 -1,022 0.00% 14,625,858
2008-02-13 2008-02-11 262.798 56,224 +4,596 0.00% 14,775,528
2008-02-12 2008-02-06 273.176 51,628 -1,532 0.00% 14,103,544
2008-02-11 2008-02-04 288.842 53,160 +2,043 0.00% 15,354,856
2008-02-05 2008-02-01 288.842 51,117 -511 0.00% 14,764,751
2008-02-04 2008-01-31 298.634 51,628 +3,064 0.00% 15,417,853
2008-02-01 2008-01-30 304.704 48,564 +7,660 0.00% 14,797,651
2008-01-31 2008-01-29 312.733 40,904 -4,085 0.00% 12,792,029
2008-01-30 2008-01-28 300.983 44,989 +3,575 0.00% 13,540,944
2008-01-29 2008-01-25 310.187 41,414 -3,575 0.00% 12,846,094
2008-01-28 2008-01-24 296.088 44,989 +3,575 0.00% 13,320,695
2008-01-25 2008-01-23 303.333 41,414 -10,724 0.00% 12,562,247
2008-01-24 2008-01-22 277.484 52,138 +6,638 0.00% 14,467,482
2008-01-23 2008-01-21 295.892 45,500 +3,575 0.00% 13,463,085
2008-01-22 2008-01-18 312.145 41,925 +1,021 0.00% 13,086,700
2008-01-21 2008-01-17 309.012 40,904 +2,553 0.00% 12,639,838
2008-01-18 2008-01-16 304.900 38,351 -5,617 0.00% 11,693,218
2008-01-17 2008-01-15 318.412 43,968 -510 0.00% 13,999,934
2008-01-16 2008-01-14 326.049 44,478 +510 0.00% 14,502,011
2008-01-15 2008-01-11 325.853 43,968 +511 0.00% 14,327,116
2008-01-14 2008-01-10 326.441 43,457 -3,115 0.00% 14,186,135
2008-01-11 2008-01-09 338.386 46,572 -2,043 0.00% 15,759,316
2008-01-10 2008-01-08 330.553 48,615 -30,129 0.00% 16,069,837
2008-01-09 2008-01-07 332.511 78,744 +31,151 0.01% 26,183,271
2008-01-08 2008-01-04 325.266 47,593 -1,022 0.00% 15,480,374
2008-01-07 2008-01-03 316.062 48,615 +6,128 0.00% 15,365,354
2008-01-02 2007-12-27 320.370 42,487 +511 0.00% 13,611,566
2007-12-28 2007-12-24 318.804 41,976 -3,575 0.00% 13,382,098
2007-12-27 2007-12-20 300.983 45,551 +511 0.00% 13,710,097
2007-12-21 2007-12-19 301.767 45,040 -1,021 0.00% 13,591,574
2007-12-20 2007-12-18 294.913 46,061 +510 0.00% 13,583,981
2007-12-19 2007-12-17 291.584 45,551 +4,596 0.00% 13,281,935
2007-12-14 2007-12-12 315.866 40,955 -1,532 0.00% 12,936,299
2007-12-13 2007-12-11 324.091 42,487 -2,042 0.00% 13,769,647
2007-12-12 2007-12-10 303.529 44,529 -5,107 0.00% 13,515,851
2007-12-11 2007-12-07 303.725 49,636 +4,596 0.00% 15,075,694
2007-12-10 2007-12-06 314.495 45,040 +5,617 0.00% 14,164,872
2007-12-07 2007-12-05 325.266 39,423 +3,575 0.00% 12,822,953
2007-12-05 2007-12-03 317.629 35,848 +1,532 0.00% 11,386,350
2007-12-04 2007-11-30 315.670 34,316 +5,106 0.00% 10,832,543
2007-12-03 2007-11-29 313.516 29,210 -3,574 0.00% 9,157,810
2007-11-30 2007-11-28 297.850 32,784 +1,532 0.00% 9,764,722
2007-11-29 2007-11-27 285.513 31,252 +2,553 0.00% 8,922,860
2007-11-27 2007-11-23 278.196 28,699 -189 0.00% 7,983,942
2007-11-26 2007-11-22 271.662 28,888 -2,525 0.00% 7,847,762
2007-11-23 2007-11-21 279.384 31,413 +3,030 0.00% 8,776,284
2007-11-22 2007-11-20 296.610 28,383 +5,555 0.00% 8,418,687
2007-11-20 2007-11-16 285.126 22,828 +1,010 0.00% 6,508,855
2007-11-16 2007-11-14 302.154 21,818 -10,101 0.00% 6,592,403
2007-11-15 2007-11-13 296.610 31,919 -3,535 0.00% 9,467,501
2007-11-14 2007-11-12 287.106 35,454 +5,556 0.00% 10,179,056
2007-11-13 2007-11-09 292.056 29,898 -2,021 0.00% 8,731,893
2007-11-12 2007-11-08 290.868 31,919 -1,010 0.00% 9,284,218
2007-11-09 2007-11-07 292.650 32,929 -505 0.00% 9,636,676
2007-11-08 2007-11-06 280.374 33,434 -2,525 0.00% 9,374,020
2007-11-07 2007-11-05 262.949 35,959 +1,515 0.00% 9,455,401
2007-11-06 2007-11-02 275.226 34,444 +4,041 0.00% 9,479,876
2007-11-05 2007-11-01 288.690 30,403 +3,030 0.00% 8,777,043
2007-11-02 2007-10-31 290.670 27,373 +5,050 0.00% 7,956,512
2007-11-01 2007-10-30 297.996 22,323 +6,111 0.00% 6,652,170
2007-10-29 2007-10-25 292.452 16,212 -5,555 0.00% 4,741,234
2007-10-26 2007-10-24 269.682 21,767 -4,546 0.00% 5,870,160
2007-10-24 2007-10-22 255.227 26,313 +505 0.00% 6,715,797
2007-10-22 2007-10-17 262.355 25,808 -505 0.00% 6,770,870
2007-10-18 2007-10-16 253.643 26,313 -505 0.00% 6,674,116
2007-10-17 2007-10-15 263.346 26,818 -5,050 0.00% 7,062,400
2007-10-16 2007-10-12 257.603 31,868 -1,010 0.00% 8,209,305
2007-10-15 2007-10-11 262.355 32,878 +3,535 0.00% 8,625,723
2007-10-12 2007-10-10 263.346 29,343 -505 0.00% 7,727,347
2007-10-11 2007-10-09 268.098 29,848 +505 0.00% 8,002,177
2007-10-08 2007-10-04 243.545 29,343 +505 0.00% 7,146,344
2007-10-05 2007-10-03 253.247 28,838 +5,556 0.00% 7,303,145
2007-10-04 2007-10-02 276.810 23,282 -1,010 0.00% 6,444,685
2007-10-03 2007-09-28 259.385 24,292 -2,526 0.00% 6,300,991
2007-10-02 2007-09-27 257.603 26,818 -2,525 0.00% 6,908,407
2007-09-28 2007-09-25 252.455 29,343 -1,010 0.00% 7,407,795
2007-09-27 2007-09-24 247.109 30,353 +1,515 0.00% 7,500,504
2007-09-24 2007-09-20 239.387 28,838 +8,586 0.00% 6,903,442
2007-09-21 2007-09-19 243.941 20,252 +1,010 0.00% 4,940,295
2007-09-20 2007-09-18 229.487 19,242 -505 0.00% 4,415,785
2007-09-19 2007-09-17 228.893 19,747 +505 0.00% 4,519,946
2007-09-18 2007-09-14 239.585 19,242 -1,010 0.00% 4,610,095
2007-09-14 2007-09-12 231.071 20,252 -7,576 0.00% 4,679,646
2007-09-13 2007-09-11 215.825 27,828 +505 0.00% 6,005,964
2007-09-10 2007-09-06 213.844 27,323 +505 0.00% 5,842,872
2007-09-06 2007-09-04 213.250 26,818 -505 0.00% 5,718,951
2007-09-05 2007-09-03 207.904 27,323 +6,061 0.00% 5,680,570
2007-09-04 2007-08-31 205.924 21,262 -2,020 0.00% 4,378,363
2007-09-03 2007-08-30 198.796 23,282 +505 0.00% 4,628,372
2007-08-30 2007-08-28 198.202 22,777 -505 0.00% 4,514,450
2007-08-27 2007-08-23 203.548 23,282 -2,021 0.00% 4,739,010
2007-08-24 2007-08-22 193.945 25,303 -5,050 0.00% 4,907,392
2007-08-23 2007-08-21 187.114 30,353 -2,020 0.00% 5,679,468
2007-08-21 2007-08-17 174.244 32,373 +4,040 0.00% 5,640,789
2007-08-20 2007-08-16 178.996 28,333 +1,010 0.00% 5,071,486
2007-08-17 2007-08-15 184.837 27,323 -505 0.00% 5,050,298
2007-08-14 2007-08-10 184.837 27,828 +505 0.00% 5,143,640
2007-08-09 2007-08-07 188.698 27,323 -505 0.00% 5,155,794
2007-08-08 2007-08-06 188.302 27,828 +505 0.00% 5,240,066
2007-08-03 2007-08-01 191.272 27,323 +1,010 0.00% 5,226,125
2007-08-02 2007-07-31 199.192 26,313 -505 0.00% 5,241,343
2007-08-01 2007-07-30 196.123 26,818 +505 0.00% 5,259,629
2007-07-31 2007-07-27 194.242 26,313 +505 0.00% 5,111,091
2007-07-27 2007-07-25 206.122 25,808 -1,515 0.00% 5,319,604
2007-07-26 2007-07-24 207.310 27,323 -1,515 0.00% 5,664,340
2007-07-25 2007-07-23 198.994 28,838 -505 0.00% 5,738,593
2007-07-23 2007-07-19 196.222 29,343 -1,010 0.00% 5,757,745
2007-07-19 2007-07-17 195.628 30,353 -1,010 0.00% 5,937,899
2007-07-18 2007-07-16 194.638 31,363 -9,091 0.00% 6,104,434
2007-07-17 2007-07-13 194.143 40,454 -505 0.00% 7,853,863
2007-07-16 2007-07-12 193.054 40,959 +505 0.00% 7,907,300
2007-07-13 2007-07-11 192.262 40,454 +505 0.00% 7,777,768
2007-07-11 2007-07-09 196.915 39,949 +8,081 0.00% 7,866,562
2007-07-10 2007-07-06 193.549 31,868 -2,020 0.00% 6,168,021
2007-07-09 2007-07-05 187.807 33,888 -8,081 0.00% 6,364,401
2007-07-06 2007-07-04 186.421 41,969 -5,555 0.00% 7,823,899
2007-07-05 2007-07-03 187.114 47,524 +2,525 0.00% 8,892,401
2007-07-04 2007-06-29 186.322 44,999 +1,010 0.00% 8,384,299
2007-07-03 2007-06-28 187.213 43,989 +6,060 0.00% 8,235,309
2007-06-29 2007-06-27 186.124 37,929 -5,555 0.00% 7,059,493
2007-06-28 2007-06-26 185.530 43,484 +505 0.00% 8,067,581
2007-06-27 2007-06-25 180.976 42,979 +8,081 0.00% 7,778,158
2007-06-26 2007-06-22 182.758 34,898 0.00% 6,377,882

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