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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 65,590 +0 0.00% 6,349,112
2025-10-13 2025-10-09 96.400 65,590 +0 0.00% 6,322,876
2025-10-10 2025-10-08 94.350 65,590 +0 0.00% 6,188,416
2025-10-09 2025-10-06 93.200 65,590 +0 0.00% 6,112,988
2025-10-08 2025-10-03 93.000 65,590 +0 0.00% 6,099,870
2025-10-06 2025-10-02 93.900 65,590 +0 0.00% 6,158,901
2025-10-03 2025-09-30 93.200 65,590 +0 0.00% 6,112,988
2025-10-02 2025-09-29 93.150 65,590 +0 0.00% 6,109,708
2025-09-30 2025-09-26 91.600 65,590 +500 0.00% 6,008,044
2025-09-29 2025-09-25 91.050 65,090 +500 0.00% 5,926,444
2025-09-26 2025-09-24 92.500 64,590 +500 0.00% 5,974,575
2025-09-23 2025-09-19 94.050 64,090 -500 0.00% 6,027,664
2025-09-22 2025-09-18 94.550 64,590 +2,351 0.00% 6,106,984
2025-09-17 2025-09-15 96.850 62,239 -500 0.00% 6,027,847
2025-09-12 2025-09-10 97.500 62,739 -5,000 0.00% 6,117,052
2025-09-11 2025-09-09 93.500 67,739 +1,000 0.00% 6,333,596
2025-09-10 2025-09-08 92.500 66,739 +1,000 0.00% 6,173,358
2025-09-09 2025-09-05 92.150 65,739 +1,000 0.00% 6,057,849
2025-09-08 2025-09-04 91.400 64,739 +2,000 0.00% 5,917,145
2025-09-05 2025-09-03 92.100 62,739 +1,500 0.00% 5,778,262
2025-09-04 2025-09-02 93.650 61,239 +500 0.00% 5,735,032
2025-09-02 2025-08-29 91.600 60,739 -440 0.00% 5,563,692
2025-09-01 2025-08-28 92.500 61,179 +500 0.00% 5,659,058
2025-08-20 2025-08-18 89.850 60,679 +1,000 0.00% 5,452,008
2025-08-19 2025-08-15 92.000 59,679 +2,000 0.00% 5,490,468
2025-08-11 2025-08-07 96.250 57,679 -1,000 0.00% 5,551,604
2025-07-30 2025-07-28 94.000 58,679 -1,000 0.00% 5,515,826
2025-07-15 2025-07-11 89.750 59,679 -3,000 0.00% 5,356,190
2025-07-11 2025-07-09 89.850 62,679 +1,000 0.00% 5,631,708
2025-07-08 2025-07-04 92.900 61,679 -500 0.00% 5,729,979
2025-06-26 2025-06-24 89.950 62,179 -5,000 0.00% 5,593,001
2025-06-25 2025-06-23 88.450 67,179 +5,000 0.00% 5,941,983
2025-06-10 2025-06-06 85.050 62,179 -5,000 0.00% 5,288,324
2025-06-03 2025-05-30 84.250 67,179 -2,000 0.00% 5,659,831
2025-06-02 2025-05-29 83.150 69,179 -2,000 0.00% 5,752,234
2025-05-28 2025-05-26 82.050 71,179 -1,000 0.00% 5,840,237
2025-05-15 2025-05-13 81.500 72,179 -500 0.00% 5,882,588
2025-05-14 2025-05-12 81.300 72,679 -4,000 0.00% 5,908,803
2025-05-13 2025-05-09 80.150 76,679 -5,000 0.00% 6,145,822
2025-05-09 2025-05-07 76.500 81,679 -2,500 0.00% 6,248,444
2025-05-08 2025-05-06 75.250 84,179 -1,000 0.00% 6,334,470
2025-04-10 2025-04-08 67.350 85,179 -1,000 0.00% 5,736,806
2025-04-09 2025-04-07 69.050 86,179 +1,500 0.00% 5,950,660
2025-04-08 2025-04-03 73.650 84,679 +2,000 0.00% 6,236,608
2025-03-31 2025-03-27 74.550 82,679 -500 0.00% 6,163,719
2025-03-26 2025-03-24 74.200 83,179 +1,500 0.00% 6,171,882
2025-03-25 2025-03-21 75.600 81,679 +500 0.00% 6,174,932
2025-03-21 2025-03-19 78.150 81,179 -500 0.00% 6,344,139
2025-03-20 2025-03-18 77.850 81,679 -4,000 0.00% 6,358,710
2025-03-14 2025-03-12 75.600 85,679 -7,000 0.00% 6,477,332
2025-03-12 2025-03-10 77.356 92,679 +1,145 0.00% 7,169,242
2025-03-11 2025-03-07 76.951 91,534 +988 0.00% 7,043,599
2025-03-10 2025-03-06 77.761 90,546 -494 0.00% 7,040,914
2025-03-07 2025-03-05 76.799 91,040 -1,482 0.00% 6,991,758
2025-03-06 2025-03-04 75.584 92,522 -494 0.00% 6,993,159
2025-03-05 2025-03-03 75.331 93,016 -987 0.00% 7,006,952
2025-03-04 2025-02-28 73.711 94,003 +2,963 0.00% 6,929,017
2025-02-28 2025-02-26 75.533 91,040 -5,432 0.00% 6,876,535
2025-02-27 2025-02-25 73.609 96,472 +1,975 0.00% 7,101,241
2025-02-26 2025-02-24 74.166 94,497 -12,346 0.00% 7,008,486
2025-02-25 2025-02-21 71.432 106,843 +6,420 0.00% 7,632,058
2025-02-20 2025-02-18 71.382 100,423 +3,457 0.00% 7,168,378
2025-02-19 2025-02-17 72.546 96,966 +494 0.00% 7,034,516
2025-02-18 2025-02-14 72.445 96,472 +987 0.00% 6,988,911
2025-02-17 2025-02-13 72.445 95,485 -4,938 0.00% 6,917,407
2025-02-13 2025-02-11 70.066 100,423 +494 0.00% 7,036,195
2025-02-11 2025-02-07 70.977 99,929 -3,457 0.00% 7,092,643
2025-02-07 2025-02-05 70.622 103,386 +4,938 0.00% 7,301,373
2025-02-06 2025-02-04 72.040 98,448 +988 0.00% 7,092,190
2025-01-27 2025-01-23 70.319 97,460 +5,926 0.00% 6,853,260
2025-01-17 2025-01-15 71.736 91,534 -494 0.00% 6,566,302
2025-01-14 2025-01-10 72.091 92,028 +3,951 0.00% 6,634,352
2025-01-13 2025-01-09 72.091 88,077 +5,926 0.00% 6,349,523
2025-01-03 2024-12-31 75.584 82,151 -494 0.00% 6,209,280
2024-12-23 2024-12-19 73.204 82,645 +987 0.00% 6,049,973
2024-12-17 2024-12-13 76.444 81,658 +494 0.00% 6,242,294
2024-12-16 2024-12-12 77.710 81,164 -2,963 0.00% 6,307,255
2024-12-12 2024-12-10 79.482 84,127 -494 0.00% 6,686,573
2024-12-11 2024-12-09 78.874 84,621 +494 0.00% 6,674,430
2024-12-02 2024-11-28 78.469 84,127 +1,976 0.00% 6,601,394
2024-11-28 2024-11-26 76.596 82,151 +1,975 0.00% 6,292,458
2024-11-13 2024-11-11 79.684 80,176 +494 0.00% 6,388,776
2024-11-12 2024-11-08 87.225 79,682 +494 0.00% 6,950,263
2024-11-11 2024-11-07 86.911 79,188 +3,140 0.00% 6,882,283
2024-11-08 2024-11-06 88.378 76,048 +477 0.00% 6,720,934
2024-11-07 2024-11-05 90.316 75,571 -954 0.00% 6,825,260
2024-11-06 2024-11-04 89.268 76,525 +954 0.00% 6,831,242
2024-11-04 2024-10-31 88.168 75,571 +478 0.00% 6,662,942
2024-11-01 2024-10-30 88.273 75,093 +477 0.00% 6,628,666
2024-10-29 2024-10-25 89.163 74,616 +477 0.00% 6,653,012
2024-10-24 2024-10-22 88.482 74,139 +954 0.00% 6,559,989
2024-10-23 2024-10-21 90.421 73,185 -477 0.00% 6,617,434
2024-10-17 2024-10-15 90.106 73,662 -1,431 0.00% 6,637,411
2024-10-16 2024-10-14 89.425 75,093 +477 0.00% 6,715,212
2024-10-15 2024-10-10 88.639 74,616 +477 0.00% 6,613,922
2024-10-10 2024-10-08 90.578 74,139 +954 0.00% 6,715,347
2024-10-07 2024-10-03 94.297 73,185 -2,863 0.00% 6,901,148
2024-10-04 2024-10-02 95.397 76,048 +2,386 0.00% 7,254,784
2024-10-03 2024-09-30 89.635 73,662 -477 0.00% 6,602,680
2024-10-02 2024-09-27 90.683 74,139 -477 0.00% 6,723,115
2024-09-27 2024-09-25 86.806 74,616 -955 0.00% 6,477,109
2024-09-25 2024-09-23 85.077 75,571 -477 0.00% 6,429,363
2024-09-24 2024-09-20 85.234 76,048 -954 0.00% 6,481,897
2024-09-20 2024-09-17 84.396 77,002 -4,772 0.00% 6,498,667
2024-09-09 2024-09-04 77.271 81,774 -478 0.00% 6,318,791
2024-09-03 2024-08-30 80.100 82,252 -954 0.00% 6,588,411
2024-09-02 2024-08-29 79.996 83,206 -1,909 0.00% 6,656,109
2024-08-28 2024-08-26 77.952 85,115 -3,818 0.00% 6,634,922
2024-08-27 2024-08-23 75.333 88,933 +2,864 0.00% 6,699,596
2024-08-15 2024-08-13 75.333 86,069 +12 0.00% 6,483,842
2024-08-01 2024-07-30 70.304 86,057 -954 0.00% 6,050,141
2024-07-30 2024-07-26 73.238 87,011 +954 0.00% 6,372,474
2024-07-17 2024-07-15 75.490 86,057 -1,432 0.00% 6,496,463
2024-07-16 2024-07-12 75.857 87,489 -477 0.00% 6,636,648
2024-07-15 2024-07-11 71.456 87,966 -1,431 0.00% 6,285,734
2024-07-12 2024-07-10 68.837 89,397 +477 0.00% 6,153,824
2024-07-10 2024-07-08 68.942 88,920 +477 0.00% 6,130,305
2024-07-08 2024-07-04 69.832 88,443 +1,432 0.00% 6,176,186
2024-07-05 2024-07-03 70.356 87,011 +954 0.00% 6,121,769
2024-07-02 2024-06-27 70.775 86,057 +1,432 0.00% 6,090,715
2024-06-26 2024-06-24 72.714 84,625 +954 0.00% 6,153,397
2024-06-21 2024-06-19 75.019 83,671 +955 0.00% 6,276,893
2024-06-20 2024-06-18 73.866 82,716 +477 0.00% 6,109,918
2024-06-18 2024-06-14 75.019 82,239 +477 0.00% 6,169,466
2024-06-14 2024-06-12 75.019 81,762 -954 0.00% 6,133,682
2024-06-13 2024-06-11 76.224 82,716 +954 0.00% 6,304,916
2024-05-27 2024-05-23 83.034 81,762 +954 0.00% 6,789,027
2024-05-24 2024-05-22 83.453 80,808 -954 0.00% 6,743,679
2024-05-14 2024-05-10 80.677 81,762 -3,818 0.00% 6,596,279
2024-05-10 2024-05-08 77.271 85,580 +955 0.00% 6,612,886
2024-05-08 2024-05-06 78.476 84,625 -478 0.00% 6,641,058
2024-05-06 2024-05-02 77.533 85,103 +478 0.00% 6,598,320
2024-05-02 2024-04-29 76.171 84,625 +954 0.00% 6,445,993
2024-04-30 2024-04-26 76.328 83,671 -1,909 0.00% 6,386,476
2024-04-29 2024-04-25 75.438 85,580 -477 0.00% 6,455,970
2024-04-23 2024-04-19 73.342 86,057 +2,386 0.00% 6,311,622
2024-04-17 2024-04-15 74.704 83,671 +955 0.00% 6,250,593
2024-04-16 2024-04-12 76.538 82,716 +954 0.00% 6,330,915
2024-04-09 2024-04-05 77.900 81,762 +1,909 0.00% 6,369,264
2024-04-02 2024-03-27 79.681 79,853 -5,250 0.00% 6,362,784
2024-03-27 2024-03-25 78.057 85,103 -954 0.00% 6,642,903
2024-03-26 2024-03-22 77.848 86,057 +1,432 0.00% 6,699,336
2024-03-20 2024-03-18 79.891 84,625 +954 0.00% 6,760,756
2024-03-15 2024-03-13 83.715 83,671 -477 0.00% 7,004,522
2024-03-14 2024-03-12 83.558 84,148 -6,204 0.00% 7,031,229
2024-03-12 2024-03-08 82.882 90,352 +1,091 0.00% 7,488,552
2024-03-11 2024-03-07 83.518 89,261 -943 0.00% 7,454,927
2024-03-08 2024-03-06 83.571 90,204 +471 0.00% 7,538,468
2024-03-07 2024-03-05 84.102 89,733 +2,829 0.00% 7,546,689
2024-03-06 2024-03-04 85.692 86,904 -471 0.00% 7,447,015
2024-03-05 2024-03-01 84.261 87,375 +471 0.00% 7,362,277
2024-03-04 2024-02-29 83.730 86,904 -30,173 0.00% 7,276,508
2024-03-01 2024-02-28 82.723 117,077 -1,886 0.00% 9,684,948
2024-02-29 2024-02-27 82.193 118,963 +27,816 0.00% 9,777,880
2024-02-27 2024-02-23 80.655 91,147 +471 0.00% 7,351,445
2024-02-26 2024-02-22 80.708 90,676 -943 0.00% 7,318,264
2024-02-23 2024-02-21 79.700 91,619 -4,714 0.00% 7,302,064
2024-02-22 2024-02-20 76.837 96,333 +943 0.00% 7,401,923
2024-02-21 2024-02-19 76.147 95,390 +1,414 0.00% 7,263,708
2024-02-20 2024-02-16 77.420 93,976 -943 0.00% 7,275,635
2024-02-16 2024-02-14 75.723 94,919 +1,886 0.00% 7,187,576
2024-02-15 2024-02-09 75.829 93,033 -471 0.00% 7,054,629
2024-02-14 2024-02-07 77.261 93,504 -1,415 0.00% 7,224,218
2024-02-08 2024-02-06 76.041 94,919 +6,129 0.00% 7,217,776
2024-02-07 2024-02-05 75.723 88,790 -471 0.00% 6,723,468
2024-02-06 2024-02-02 76.943 89,261 -472 0.00% 6,867,999
2024-02-05 2024-02-01 76.943 89,733 +472 0.00% 6,904,317
2024-02-02 2024-01-31 77.261 89,261 +471 0.00% 6,896,399
2024-02-01 2024-01-30 78.693 88,790 +4,715 0.00% 6,987,134
2024-01-31 2024-01-29 81.132 84,075 +943 0.00% 6,821,178
2024-01-24 2024-01-22 78.587 83,132 +943 0.00% 6,533,073
2024-01-22 2024-01-18 79.647 82,189 +942 0.00% 6,546,131
2024-01-18 2024-01-16 82.405 81,247 +943 0.00% 6,695,137
2024-01-17 2024-01-15 83.200 80,304 +943 0.00% 6,681,304
2024-01-10 2024-01-08 84.420 79,361 +1,415 0.00% 6,699,637
2024-01-08 2024-01-04 85.798 77,946 +943 0.00% 6,687,649
2024-01-05 2024-01-03 86.276 77,003 +942 0.00% 6,643,490
2024-01-02 2023-12-28 89.988 76,061 -471 0.00% 6,844,551
2023-12-29 2023-12-27 88.768 76,532 -1,414 0.00% 6,793,594
2023-12-28 2023-12-22 87.761 77,946 -472 0.00% 6,840,580
2023-12-22 2023-12-20 87.018 78,418 -471 0.00% 6,823,787
2023-12-21 2023-12-19 87.124 78,889 +471 0.00% 6,873,139
2023-12-19 2023-12-15 88.821 78,418 -2,829 0.00% 6,965,169
2023-12-18 2023-12-14 85.480 81,247 -1,414 0.00% 6,945,019
2023-12-11 2023-12-07 82.140 82,661 -943 0.00% 6,789,740
2023-12-08 2023-12-06 81.397 83,604 -4,714 0.00% 6,805,132
2023-12-04 2023-11-30 81.291 88,318 +471 0.00% 7,179,471
2023-12-01 2023-11-29 81.026 87,847 +943 0.00% 7,117,892
2023-11-30 2023-11-28 82.564 86,904 +943 0.00% 7,175,125
2023-11-29 2023-11-27 83.306 85,961 +2,829 0.00% 7,161,084
2023-11-28 2023-11-24 84.155 83,132 -472 0.00% 6,995,943
2023-11-23 2023-11-21 84.155 83,604 -943 0.00% 7,035,664
2023-11-22 2023-11-20 85.215 84,547 +2,829 0.00% 7,204,688
2023-11-21 2023-11-17 83.412 81,718 +471 0.00% 6,816,282
2023-11-17 2023-11-15 85.639 81,247 -3,771 0.00% 6,957,944
2023-11-14 2023-11-10 81.556 85,018 +471 0.00% 6,933,752
2023-11-09 2023-11-07 83.624 84,547 +4,243 0.00% 7,070,188
2023-11-07 2023-11-03 94.038 80,304 -1,414 0.00% 7,551,602
2023-11-06 2023-11-02 91.598 81,718 +3,566 0.00% 7,485,208
2023-10-31 2023-10-27 89.491 78,152 -902 0.00% 6,993,905
2023-10-27 2023-10-25 88.160 79,054 +2,705 0.00% 6,969,427
2023-10-26 2023-10-24 88.604 76,349 +902 0.00% 6,764,820
2023-10-25 2023-10-20 90.378 75,447 -451 0.00% 6,818,764
2023-10-24 2023-10-19 90.212 75,898 +2,254 0.00% 6,846,900
2023-10-20 2023-10-18 92.541 73,644 -901 0.00% 6,815,062
2023-10-19 2023-10-17 92.762 74,545 -451 0.00% 6,914,974
2023-10-18 2023-10-16 92.319 74,996 +451 0.00% 6,923,544
2023-10-17 2023-10-13 92.707 74,545 -451 0.00% 6,910,841
2023-10-16 2023-10-12 94.980 74,996 +901 0.00% 7,123,141
2023-10-13 2023-10-11 94.370 74,095 +451 0.00% 6,992,372
2023-10-12 2023-10-10 94.259 73,644 -451 0.00% 6,941,645
2023-10-11 2023-10-09 93.040 74,095 -586 0.00% 6,893,773
2023-10-06 2023-10-04 91.986 74,681 -451 0.00% 6,869,618
2023-10-05 2023-10-03 90.156 75,132 +902 0.00% 6,773,632
2023-10-04 2023-09-29 92.929 74,230 -14,428 0.00% 6,898,101
2023-09-29 2023-09-27 88.049 88,658 +451 0.00% 7,806,287
2023-09-26 2023-09-22 90.323 88,207 +902 0.00% 7,967,099
2023-09-25 2023-09-21 88.216 87,305 +901 0.00% 7,701,679
2023-09-22 2023-09-20 89.103 86,404 +451 0.00% 7,698,849
2023-09-19 2023-09-15 91.154 85,953 +451 0.00% 7,834,999
2023-09-18 2023-09-14 89.602 85,502 +451 0.00% 7,661,146
2023-09-14 2023-09-12 88.992 85,051 +4,509 0.00% 7,568,861
2023-09-13 2023-09-11 88.659 80,542 +1,353 0.00% 7,140,802
2023-08-30 2023-08-28 97.642 79,189 -902 0.00% 7,732,151
2023-08-23 2023-08-21 96.422 80,091 +9,288 0.00% 7,722,526
2023-08-17 2023-08-15 100.026 70,803 +451 0.00% 7,082,136
2023-08-10 2023-08-08 102.244 70,352 +451 0.00% 7,193,056
2023-08-08 2023-08-04 103.575 69,901 +1,172 0.00% 7,239,963
2023-08-03 2023-08-01 108.066 68,729 +451 0.00% 7,427,249
2023-08-01 2023-07-28 110.006 68,278 -451 0.00% 7,511,014
2023-07-18 2023-07-13 108.398 68,729 -902 0.00% 7,450,113
2023-07-12 2023-07-10 103.741 69,631 +271 0.00% 7,223,580
2023-07-11 2023-07-07 105.460 69,360 +902 0.00% 7,314,686
2023-07-05 2023-07-03 109.563 68,458 -902 0.00% 7,500,449
2023-06-29 2023-06-27 109.175 69,360 -902 0.00% 7,572,354
2023-06-28 2023-06-26 107.234 70,262 +902 0.00% 7,534,476
2023-06-27 2023-06-23 108.288 69,360 +225 0.00% 7,510,821
2023-06-16 2023-06-14 112.224 69,135 -451 0.00% 7,758,622
2023-06-07 2023-06-05 114.442 69,586 -901 0.00% 7,963,567
2023-05-30 2023-05-25 112.890 70,487 +901 0.00% 7,957,248
2023-03-29 2023-03-27 119.876 69,586 -1,803 0.00% 8,341,682
2023-03-24 2023-03-22 117.769 71,389 -2,706 0.00% 8,407,404
2023-03-15 2023-03-13 115.773 74,095 -901 0.00% 8,578,187
2023-03-10 2023-03-08 118.212 74,996 -1,804 0.00% 8,865,462
2023-03-08 2023-03-06 122.263 76,800 +873 0.00% 9,389,819
2023-03-07 2023-03-03 120.244 75,927 +1,783 0.00% 9,129,785
2023-03-06 2023-03-02 120.693 74,144 +891 0.00% 8,948,656
2023-02-27 2023-02-23 124.170 73,253 +4,458 0.00% 9,095,834
2023-02-24 2023-02-22 125.516 68,795 -3,566 0.00% 8,634,883
2023-02-21 2023-02-17 124.394 72,361 +1,783 0.00% 9,001,308
2023-02-17 2023-02-15 123.048 70,578 +2,675 0.00% 8,684,513
2023-02-16 2023-02-14 125.292 67,903 -4,458 0.00% 8,507,690
2023-02-15 2023-02-13 122.375 72,361 +4,458 0.00% 8,855,209
2023-02-10 2023-02-08 125.965 67,903 -4,458 0.00% 8,553,389
2023-02-09 2023-02-07 123.946 72,361 +4,458 0.00% 8,968,841
2023-02-07 2023-02-03 126.862 67,903 -4,458 0.00% 8,614,321
2023-02-03 2023-02-01 124.843 72,361 +2,229 0.00% 9,033,774
2023-02-02 2023-01-31 124.619 70,132 +4,012 0.00% 8,739,766
2023-01-31 2023-01-27 127.086 66,120 -4,458 0.00% 8,402,959
2023-01-26 2023-01-19 123.721 70,578 -891 0.00% 8,732,013
2023-01-19 2023-01-17 122.488 71,469 -892 0.00% 8,754,067
2023-01-12 2023-01-10 121.815 72,361 +1,783 0.00% 8,814,626
2023-01-09 2023-01-05 124.170 70,578 -2,229 0.00% 8,763,679
2023-01-06 2023-01-04 121.702 72,807 +892 0.00% 8,860,789
2023-01-05 2023-01-03 122.488 71,915 -1,338 0.00% 8,808,696
2023-01-04 2022-12-30 119.796 73,253 -891 0.00% 8,775,385
2023-01-03 2022-12-29 117.552 74,144 +891 0.00% 8,715,791
2022-12-30 2022-12-28 118.001 73,253 -891 0.00% 8,643,918
2022-12-16 2022-12-14 117.440 74,144 -5,795 0.00% 8,707,474
2022-12-15 2022-12-13 119.235 79,939 -446 0.00% 9,531,505
2022-12-13 2022-12-09 114.972 80,385 -13,818 0.00% 9,242,052
2022-12-12 2022-12-08 110.205 94,203 +891 0.00% 10,381,660
2022-12-09 2022-12-07 109.140 93,312 +446 0.00% 10,184,034
2022-12-08 2022-12-06 106.952 92,866 -1,337 0.00% 9,932,234
2022-12-06 2022-12-02 105.102 94,203 +5,795 0.00% 9,900,881
2022-12-01 2022-11-29 103.980 88,408 -446 0.00% 9,192,652
2022-11-25 2022-11-23 102.017 88,854 +891 0.00% 9,064,611
2022-11-24 2022-11-22 102.410 87,963 -3,120 0.00% 9,008,248
2022-11-18 2022-11-16 104.036 91,083 -891 0.00% 9,475,906
2022-11-17 2022-11-15 103.924 91,974 -892 0.00% 9,558,286
2022-11-16 2022-11-14 103.083 92,866 -891 0.00% 9,572,861
2022-11-15 2022-11-11 100.278 93,757 -1,784 0.00% 9,401,794
2022-11-14 2022-11-10 96.296 95,541 +446 0.00% 9,200,249
2022-11-11 2022-11-09 95.175 95,095 +446 0.00% 9,050,635
2022-11-10 2022-11-08 95.567 94,649 -446 0.00% 9,045,345
2022-11-09 2022-11-07 94.446 95,095 +3,121 0.00% 8,981,302
2022-11-07 2022-11-03 101.213 91,974 +4,710 0.00% 9,308,950
2022-11-03 2022-11-01 100.569 87,264 -854 0.00% 8,776,046
2022-10-28 2022-10-26 100.569 88,118 +427 0.00% 8,861,932
2022-10-27 2022-10-25 100.627 87,691 +427 0.00% 8,824,122
2022-10-21 2022-10-19 104.784 87,264 -427 0.00% 9,143,843
2022-10-20 2022-10-18 108.647 87,691 -1,708 0.00% 9,527,383
2022-10-18 2022-10-14 106.833 89,399 -2,136 0.00% 9,550,721
2022-10-17 2022-10-13 106.072 91,535 +2,563 0.00% 9,709,257
2022-10-10 2022-10-06 106.423 88,972 -2,563 0.00% 9,468,645
2022-10-07 2022-10-05 105.720 91,535 -854 0.00% 9,677,107
2022-10-05 2022-09-30 101.681 92,389 +2,562 0.00% 9,394,219
2022-10-03 2022-09-29 101.681 89,827 +855 0.00% 9,133,712
2022-09-30 2022-09-28 104.081 88,972 +427 0.00% 9,260,314
2022-09-28 2022-09-26 107.359 88,545 +2,135 0.00% 9,506,135
2022-09-22 2022-09-20 112.511 86,410 -854 0.00% 9,722,053
2022-09-21 2022-09-19 111.574 87,264 -854 0.00% 9,736,405
2022-09-15 2022-09-13 113.038 88,118 -427 0.00% 9,960,646
2022-09-09 2022-09-07 109.584 88,545 -427 0.00% 9,703,100
2022-09-05 2022-09-01 108.296 88,972 +427 0.00% 9,635,310
2022-08-26 2022-08-24 109.233 88,545 +427 0.00% 9,672,000
2022-08-23 2022-08-19 112.335 88,118 -2,563 0.00% 9,898,747
2022-08-18 2022-08-16 112.101 90,681 -427 0.00% 10,165,429
2022-08-11 2022-08-09 112.042 91,108 -1,281 0.00% 10,207,962
2022-08-10 2022-08-08 109.701 92,389 -427 0.00% 10,135,157
2022-08-04 2022-08-02 106.657 92,816 +427 0.00% 9,899,468
2022-08-03 2022-08-01 108.472 92,389 -427 0.00% 10,021,582
2022-08-02 2022-07-29 109.759 92,816 -427 0.00% 10,187,432
2022-08-01 2022-07-28 108.940 93,243 -1,708 0.00% 10,157,883
2022-07-21 2022-07-19 107.652 94,951 +427 0.00% 10,221,671
2022-07-14 2022-07-12 108.764 94,524 -26 0.00% 10,280,836
2022-07-04 2022-06-29 109.818 94,550 -427 0.00% 10,383,290
2022-06-29 2022-06-27 108.764 94,977 -1,281 0.00% 10,330,106
2022-06-24 2022-06-22 107.769 96,258 +25 0.00% 10,373,642
2022-06-23 2022-06-21 108.998 96,233 -427 0.00% 10,489,247
2022-06-22 2022-06-20 107.125 96,660 +427 0.00% 10,354,723
2022-06-21 2022-06-17 106.189 96,233 +427 0.00% 10,218,848
2022-06-20 2022-06-16 106.306 95,806 +428 0.00% 10,184,722
2022-06-17 2022-06-15 107.594 95,378 +427 0.00% 10,262,055
2022-06-16 2022-06-14 109.233 94,951 +427 0.00% 10,371,744
2022-06-14 2022-06-10 112.394 94,524 -427 0.00% 10,623,899
2022-06-08 2022-06-06 113.096 94,951 +854 0.00% 10,738,590
2022-06-06 2022-06-01 113.857 94,097 -427 0.00% 10,713,614
2022-06-01 2022-05-30 113.740 94,524 -854 0.00% 10,751,164
2022-05-31 2022-05-27 113.447 95,378 -2,136 0.00% 10,820,382
2022-05-24 2022-05-20 111.340 97,514 +427 0.00% 10,857,207
2022-05-17 2022-05-13 110.052 97,087 -1,708 0.00% 10,684,631
2022-05-12 2022-05-10 105.662 98,795 +1,708 0.00% 10,438,853
2022-05-11 2022-05-06 108.647 97,087 -2,135 0.00% 10,548,232
2022-05-10 2022-05-05 110.169 99,222 -427 0.00% 10,931,209
2022-05-04 2022-04-29 106.481 99,649 +427 0.00% 10,610,754
2022-04-21 2022-04-19 111.574 99,222 -51 0.00% 11,070,608
2022-04-13 2022-04-11 109.877 99,273 +427 0.00% 10,907,772
2022-03-31 2022-03-29 110.930 98,846 +427 0.00% 10,965,007
2022-03-29 2022-03-25 112.101 98,419 -1,708 0.00% 11,032,866
2022-03-28 2022-03-24 111.223 100,127 +427 0.00% 11,136,415
2022-03-25 2022-03-23 111.750 99,700 -855 0.00% 11,141,450
2022-03-24 2022-03-22 111.516 100,555 -11,103 0.00% 11,213,450
2022-03-22 2022-03-18 111.106 111,658 -427 0.00% 12,405,854
2022-03-21 2022-03-17 108.998 112,085 -1,709 0.00% 12,217,090
2022-03-18 2022-03-16 103.028 113,794 +1,281 0.00% 11,723,915
2022-03-17 2022-03-15 102.793 112,513 +1,282 0.00% 11,565,591
2022-03-16 2022-03-14 106.247 111,231 +854 0.00% 11,817,975
2022-03-15 2022-03-11 107.067 110,377 -854 0.00% 11,817,698
2022-03-14 2022-03-10 106.013 111,231 +427 0.00% 11,791,930
2022-03-09 2022-03-07 106.182 110,804 +4,469 0.00% 11,765,400
2022-03-08 2022-03-04 107.250 106,335 +842 0.00% 11,404,475
2022-03-04 2022-03-02 106.716 105,493 +421 0.00% 11,257,818
2022-03-03 2022-03-01 107.310 105,072 +12,637 0.00% 11,275,254
2022-03-02 2022-02-28 107.903 92,435 +2,527 0.00% 9,974,043
2022-03-01 2022-02-25 109.981 89,908 +1,263 0.00% 9,888,141
2022-02-28 2022-02-24 111.524 88,645 +843 0.00% 9,886,030
2022-02-25 2022-02-23 113.126 87,802 +1,263 0.00% 9,932,720
2022-02-24 2022-02-22 113.542 86,539 +422 0.00% 9,825,796
2022-02-18 2022-02-16 117.518 86,117 -1,685 0.00% 10,120,337
2022-02-16 2022-02-14 115.797 87,802 +2,106 0.00% 10,167,229
2022-02-14 2022-02-10 117.044 85,696 -421 0.00% 10,030,172
2022-02-11 2022-02-09 116.569 86,117 -1,685 0.00% 10,038,557
2022-02-09 2022-02-07 115.085 87,802 -421 0.00% 10,104,693
2022-02-08 2022-02-04 114.788 88,223 -843 0.00% 10,126,962
2022-02-07 2022-01-31 112.473 89,066 +843 0.00% 10,017,563
2022-01-26 2022-01-24 115.204 88,223 -422 0.00% 10,163,616
2022-01-25 2022-01-21 115.738 88,645 +2,528 0.00% 10,259,584
2022-01-11 2022-01-07 111.702 86,117 -422 0.00% 9,619,432
2022-01-10 2022-01-06 111.227 86,539 -1,684 0.00% 9,625,479
2022-01-07 2022-01-05 112.295 88,223 -843 0.00% 9,907,039
2022-01-04 2021-12-31 112.295 89,066 -842 0.00% 10,001,704
2022-01-03 2021-12-29 112.770 89,908 -421 0.00% 10,138,947
2021-12-23 2021-12-21 110.515 90,329 +842 0.00% 9,982,695
2021-12-22 2021-12-20 109.921 89,487 +842 0.00% 9,836,528
2021-12-21 2021-12-17 111.108 88,645 -421 0.00% 9,849,201
2021-12-20 2021-12-16 111.168 89,066 +3,791 0.00% 9,901,264
2021-12-16 2021-12-14 112.295 85,275 +421 0.00% 9,575,992
2021-12-15 2021-12-13 113.304 84,854 +422 0.00% 9,614,333
2021-12-13 2021-12-09 114.907 84,432 +842 0.00% 9,701,823
2021-12-02 2021-11-30 112.533 83,590 +842 0.00% 9,406,619
2021-11-26 2021-11-24 118.646 82,748 +422 0.00% 9,817,733
2021-11-18 2021-11-16 119.893 82,326 -422 0.00% 9,870,276
2021-11-11 2021-11-09 117.340 82,748 +1,685 0.00% 9,709,684
2021-11-10 2021-11-08 117.993 81,063 +421 0.00% 9,564,890
2021-11-09 2021-11-05 127.178 80,642 +843 0.00% 10,255,893
2021-11-08 2021-11-04 126.686 79,799 +2,858 0.00% 10,109,384
2021-11-04 2021-11-02 125.824 76,941 +812 0.00% 9,681,009
2021-11-03 2021-11-01 126.070 76,129 +406 0.00% 9,597,585
2021-10-08 2021-10-06 122.623 75,723 -406 0.00% 9,285,366
2021-10-06 2021-10-04 119.853 76,129 -812 0.00% 9,124,267
2021-10-04 2021-09-29 121.145 76,941 -406 0.00% 9,321,049
2021-09-29 2021-09-27 116.652 77,347 +2,437 0.00% 9,022,660
2021-09-28 2021-09-24 117.821 74,910 +406 0.00% 8,825,994
2021-09-27 2021-09-23 121.576 74,504 -812 0.00% 9,057,922
2021-09-24 2021-09-21 118.314 75,316 +812 0.00% 8,910,920
2021-09-23 2021-09-20 116.344 74,504 +11,209 0.00% 8,668,088
2021-09-20 2021-09-16 129.517 63,295 +568 0.00% 8,197,795
2021-09-13 2021-09-09 134.934 62,727 -406 0.00% 8,464,025
2021-09-08 2021-09-06 133.949 63,133 +813 0.00% 8,456,628
2021-09-07 2021-09-03 133.334 62,320 +1,055 0.00% 8,309,364
2021-09-06 2021-09-02 134.565 61,265 +3,656 0.00% 8,244,123
2021-09-03 2021-09-01 135.181 57,609 +1,624 0.00% 7,787,617
2021-08-27 2021-08-25 136.289 55,985 +812 0.00% 7,630,117
2021-08-25 2021-08-23 139.243 55,173 -26,804 0.00% 7,682,474
2021-08-24 2021-08-20 139.120 81,977 -1,218 0.00% 11,404,660
2021-08-20 2021-08-18 138.135 83,195 -4,874 0.00% 11,492,168
2021-08-19 2021-08-17 135.673 88,069 +26,804 0.00% 11,948,587
2021-08-17 2021-08-13 135.181 61,265 +2,437 0.00% 8,281,837
2021-08-12 2021-08-10 134.811 58,828 +2,518 0.00% 7,930,674
2021-08-09 2021-08-05 136.535 56,310 +812 0.00% 7,688,276
2021-08-03 2021-07-30 137.027 55,498 +1,625 0.00% 7,604,740
2021-08-02 2021-07-29 138.751 53,873 +893 0.00% 7,474,927
2021-07-30 2021-07-28 138.997 52,980 +813 0.00% 7,364,068
2021-07-29 2021-07-27 139.120 52,167 -82 0.00% 7,257,486
2021-07-28 2021-07-26 140.967 52,249 -1,624 0.00% 7,365,383
2021-07-27 2021-07-23 142.075 53,873 +812 0.00% 7,654,007
2021-07-23 2021-07-21 140.967 53,061 -812 0.00% 7,479,849
2021-07-22 2021-07-20 139.982 53,873 +1,218 0.00% 7,541,253
2021-07-21 2021-07-19 141.706 52,655 +406 0.00% 7,461,512
2021-07-19 2021-07-15 144.291 52,249 -1,218 0.00% 7,539,065
2021-07-15 2021-07-13 143.183 53,467 -812 0.00% 7,655,568
2021-07-08 2021-07-06 140.844 54,279 +2,030 0.00% 7,644,864
2021-07-06 2021-07-02 141.583 52,249 +488 0.00% 7,397,547
2021-07-05 2021-06-30 142.444 51,761 +812 0.00% 7,373,062
2021-07-02 2021-06-29 142.444 50,949 +3,168 0.00% 7,257,398
2021-06-30 2021-06-28 144.045 47,781 +406 0.00% 6,882,607
2021-06-29 2021-06-25 145.153 47,375 +812 0.00% 6,876,618
2021-06-23 2021-06-21 146.507 46,563 +81 0.00% 6,821,813
2021-06-04 2021-06-02 148.354 46,482 +406 0.00% 6,895,785
2021-06-01 2021-05-28 149.216 46,076 +407 0.00% 6,875,262
2021-05-28 2021-05-26 147.369 45,669 +2,436 0.00% 6,730,193
2021-05-21 2021-05-18 144.660 43,233 -2,843 0.00% 6,254,104
2021-05-20 2021-05-17 141.090 46,076 +407 0.00% 6,500,867
2021-05-17 2021-05-13 140.967 45,669 +3,655 0.00% 6,437,821
2021-05-12 2021-05-10 147.492 42,014 -18,036 0.00% 6,196,732
2021-05-07 2021-05-05 143.922 60,050 -1,638 0.00% 8,642,500
2021-04-27 2021-04-23 147.000 61,688 +406 0.00% 9,068,113
2021-04-16 2021-04-14 150.939 61,282 -812 0.00% 9,249,863
2021-04-07 2021-03-31 145.030 62,094 +812 0.00% 9,005,479
2021-04-01 2021-03-30 150.201 61,282 -812 0.00% 9,204,594
2021-03-31 2021-03-29 143.060 62,094 -406 0.00% 8,883,163
2021-03-26 2021-03-24 139.120 62,500 +1,218 0.00% 8,695,015
2021-03-17 2021-03-15 144.414 61,282 +2,031 0.00% 8,849,991
2021-03-15 2021-03-11 145.153 59,251 +812 0.00% 8,600,454
2021-03-10 2021-03-08 147.921 58,439 +607 0.00% 8,644,358
2021-03-08 2021-03-04 148.170 57,832 +402 0.00% 8,568,959
2021-03-03 2021-03-01 149.290 57,430 -402 0.00% 8,573,698
2021-03-02 2021-02-26 155.012 57,832 -401 0.00% 8,964,671
2021-03-01 2021-02-25 155.510 58,233 -1,608 0.00% 9,055,810
2021-02-26 2021-02-24 150.534 59,841 +402 0.00% 9,008,082
2021-02-25 2021-02-23 154.639 59,439 -4,421 0.00% 9,191,592
2021-02-24 2021-02-22 147.175 63,860 -2,411 0.00% 9,398,570
2021-02-22 2021-02-18 138.217 66,271 +803 0.00% 9,159,794
2021-02-18 2021-02-16 139.212 65,468 -1,205 0.00% 9,113,963
2021-02-17 2021-02-11 135.356 66,673 -2,545 0.00% 9,024,580
2021-02-16 2021-02-09 131.624 69,218 +133 0.00% 9,110,723
2021-02-10 2021-02-08 131.997 69,085 +2,412 0.00% 9,119,001
2021-02-01 2021-01-28 133.490 66,673 +803 0.00% 8,900,160
2021-01-29 2021-01-27 135.107 65,870 -401 0.00% 8,899,500
2021-01-28 2021-01-26 134.983 66,271 -2,010 0.00% 8,945,433
2021-01-27 2021-01-25 134.485 68,281 +2,411 0.00% 9,182,769
2021-01-26 2021-01-22 135.605 65,870 -401 0.00% 8,932,279
2021-01-22 2021-01-20 136.476 66,271 -804 0.00% 9,044,369
2021-01-21 2021-01-19 138.715 67,075 -4,823 0.00% 9,304,299
2021-01-19 2021-01-15 135.107 71,898 -402 0.00% 9,713,925
2021-01-18 2021-01-14 134.361 72,300 -804 0.00% 9,714,270
2021-01-08 2021-01-06 132.619 73,104 -24,114 0.00% 9,694,970
2021-01-07 2021-01-05 132.619 97,218 +24,114 0.00% 12,892,941
2020-12-30 2020-12-28 122.542 73,104 -402 0.00% 8,958,298
2020-12-16 2020-12-14 131.002 73,506 +804 0.00% 9,629,401
2020-12-09 2020-12-07 128.762 72,702 -24,114 0.00% 9,361,271
2020-12-08 2020-12-04 128.389 96,816 -402 0.00% 12,430,109
2020-12-02 2020-11-30 128.762 97,218 +24,114 0.00% 12,518,006
2020-11-27 2020-11-25 133.117 73,104 -2,009 0.00% 9,731,349
2020-11-16 2020-11-12 130.628 75,113 -48,229 0.00% 9,811,887
2020-11-13 2020-11-11 133.490 123,342 -1,206 0.01% 16,464,890
2020-11-12 2020-11-10 129.384 124,548 +48,229 0.01% 16,114,551
2020-11-09 2020-11-05 131.453 76,319 +2,718 0.00% 10,032,353
2020-11-05 2020-11-03 129.905 73,601 -775 0.00% 9,561,128
2020-11-03 2020-10-30 127.905 74,376 -776 0.00% 9,513,087
2020-11-02 2020-10-29 127.067 75,152 -23,255 0.00% 9,549,326
2020-10-30 2020-10-28 124.487 98,407 +1,550 0.00% 12,250,371
2020-10-28 2020-10-23 126.422 96,857 +388 0.00% 12,244,838
2020-10-23 2020-10-21 126.035 96,469 +23,643 0.00% 12,158,452
2020-10-22 2020-10-20 126.680 72,826 +775 0.00% 9,225,584
2020-10-19 2020-10-15 126.744 72,051 -387 0.00% 9,132,055
2020-10-05 2020-09-29 125.454 72,438 +1,550 0.00% 9,087,659
2020-09-30 2020-09-28 126.293 70,888 -775 0.00% 8,952,645
2020-09-29 2020-09-25 126.486 71,663 +1,162 0.00% 9,064,389
2020-09-25 2020-09-23 126.486 70,501 +388 0.00% 8,917,412
2020-09-21 2020-09-17 130.808 70,113 -775 0.00% 9,171,333
2020-09-18 2020-09-16 131.066 70,888 -388 0.00% 9,290,998
2020-09-14 2020-09-10 128.873 71,276 -23,255 0.00% 9,185,541
2020-09-10 2020-09-08 127.905 94,531 -775 0.00% 12,091,019
2020-09-08 2020-09-04 128.357 95,306 +24,030 0.00% 12,233,177
2020-09-03 2020-09-01 131.195 71,276 -23,255 0.00% 9,351,046
2020-09-02 2020-08-31 134.420 94,531 +23,255 0.00% 12,706,850
2020-09-01 2020-08-28 132.743 71,276 -775 0.00% 9,461,383
2020-08-28 2020-08-26 131.324 72,051 -387 0.00% 9,462,017
2020-08-26 2020-08-24 131.453 72,438 -1,163 0.00% 9,522,184
2020-08-25 2020-08-21 128.808 73,601 -775 0.00% 9,480,423
2020-08-24 2020-08-20 127.325 74,376 +775 0.00% 9,469,911
2020-08-14 2020-08-12 128.292 73,601 -3,876 0.00% 9,442,445
2020-08-13 2020-08-11 125.648 77,477 -1,163 0.00% 9,734,815
2020-08-07 2020-08-05 124.293 78,640 -1,163 0.00% 9,774,424
2020-07-31 2020-07-29 119.262 79,803 +775 0.00% 9,517,482
2020-07-30 2020-07-28 119.649 79,028 -775 0.00% 9,455,638
2020-07-28 2020-07-24 119.262 79,803 +775 0.00% 9,517,482
2020-07-27 2020-07-23 119.585 79,028 +1,551 0.00% 9,450,541
2020-07-24 2020-07-22 121.068 77,477 +3,101 0.00% 9,380,004
2020-07-17 2020-07-15 127.260 74,376 -7,752 0.00% 9,465,114
2020-07-14 2020-07-10 126.680 82,128 +387 0.00% 10,403,960
2020-07-10 2020-07-08 129.002 81,741 +8,527 0.00% 10,544,740
2020-07-09 2020-07-07 130.034 73,214 +776 0.00% 9,520,299
2020-07-08 2020-07-06 134.420 72,438 -388 0.00% 9,737,111
2020-07-07 2020-07-03 130.421 72,826 -775 0.00% 9,498,030
2020-07-06 2020-07-02 130.808 73,601 -1,551 0.00% 9,627,591
2020-07-03 2020-06-30 127.647 75,152 +388 0.00% 9,592,952
2020-07-02 2020-06-29 126.615 74,764 +1,550 0.00% 9,466,268
2020-06-26 2020-06-23 131.066 73,214 +776 0.00% 9,595,857
2020-06-24 2020-06-22 130.679 72,438 +775 0.00% 9,466,116
2020-06-23 2020-06-19 133.130 71,663 -1,551 0.00% 9,540,489
2020-06-22 2020-06-18 130.292 73,214 -775 0.00% 9,539,189
2020-06-15 2020-06-11 128.357 73,989 +1,551 0.00% 9,496,994
2020-06-12 2020-06-10 132.227 72,438 -1,163 0.00% 9,578,252
2020-06-11 2020-06-09 132.614 73,601 -3,489 0.00% 9,760,516
2020-06-10 2020-06-08 129.647 77,090 -1,938 0.00% 9,994,476
2020-06-09 2020-06-05 128.679 79,028 -1,627 0.00% 10,169,271
2020-06-04 2020-06-02 124.164 80,655 -3,489 0.00% 10,014,470
2020-06-03 2020-06-01 121.842 84,144 -3,488 0.00% 10,252,294
2020-06-02 2020-05-29 114.812 87,632 +1,938 0.00% 10,061,174
2020-05-29 2020-05-27 119.714 85,694 -1,163 0.00% 10,258,747
2020-05-28 2020-05-26 119.456 86,857 -3,101 0.00% 10,375,565
2020-05-27 2020-05-25 114.941 89,958 +3,101 0.00% 10,339,831
2020-05-26 2020-05-22 117.069 86,857 +10,930 0.00% 10,168,278
2020-05-25 2020-05-21 126.938 75,927 +775 0.00% 9,638,008
2020-05-21 2020-05-19 127.970 75,152 -4,263 0.00% 9,617,189
2020-05-20 2020-05-18 125.003 79,415 +775 0.00% 9,927,097
2020-05-18 2020-05-14 124.745 78,640 +2,326 0.00% 9,809,930
2020-05-15 2020-05-13 126.357 76,314 +3,876 0.00% 9,642,832
2020-05-14 2020-05-12 128.099 72,438 +4,651 0.00% 9,279,224
2020-05-13 2020-05-11 131.840 67,787 -23,256 0.00% 8,937,031
2020-05-12 2020-05-08 132.098 91,043 +388 0.00% 12,026,589
2020-05-08 2020-05-06 134.291 90,655 +23,643 0.00% 12,174,144
2020-04-29 2020-04-27 135.710 67,012 -388 0.00% 9,094,195
2020-04-28 2020-04-24 132.356 67,400 +388 0.00% 8,920,788
2020-04-27 2020-04-23 134.420 67,012 -388 0.00% 9,007,748
2020-04-21 2020-04-17 140.483 67,400 -387 0.00% 9,468,555
2020-04-09 2020-04-07 139.064 67,787 -23,256 0.00% 9,426,731
2020-04-08 2020-04-06 136.484 91,043 +22,093 0.00% 12,425,909
2020-04-07 2020-04-03 131.969 68,950 +1,550 0.00% 9,099,255
2020-04-01 2020-03-30 127.712 67,400 +3,101 0.00% 8,607,778
2020-03-25 2020-03-23 118.037 64,299 +1,550 0.00% 7,589,641
2020-03-24 2020-03-20 123.648 62,749 -387 0.00% 7,758,806
2020-03-20 2020-03-18 126.099 63,136 +2,325 0.00% 7,961,406
2020-03-18 2020-03-16 130.034 60,811 -5,426 0.00% 7,907,489
2020-03-17 2020-03-13 131.582 66,237 +388 0.00% 8,715,590
2020-03-16 2020-03-12 133.001 65,849 +387 0.00% 8,757,977
2020-03-13 2020-03-11 138.290 65,462 -775 0.00% 9,052,739
2020-03-12 2020-03-10 141.211 66,237 -388 0.00% 9,353,418
2020-03-11 2020-03-09 139.515 66,625 +4,984 0.00% 9,295,170
2020-03-06 2020-03-04 144.605 61,641 -766 0.00% 8,913,573
2020-03-05 2020-03-03 142.255 62,407 -22,987 0.00% 8,877,736
2020-03-04 2020-03-02 142.255 85,394 +767 0.00% 12,147,762
2020-03-03 2020-02-28 144.605 84,627 +766 0.00% 12,237,455
2020-02-26 2020-02-24 144.996 83,861 +3,831 0.00% 12,159,522
2020-02-24 2020-02-20 148.389 80,030 +766 0.00% 11,875,604
2020-02-13 2020-02-11 146.693 79,264 -4,597 0.00% 11,627,456
2020-02-04 2020-01-31 142.647 83,861 +1,149 0.00% 11,962,518
2020-02-03 2020-01-30 143.822 82,712 +766 0.00% 11,895,769
2020-01-31 2020-01-29 146.301 81,946 +4,598 0.00% 11,988,802
2020-01-30 2020-01-24 151.000 77,348 +22,986 0.00% 11,679,516
2020-01-23 2020-01-21 154.915 54,362 -7,662 0.00% 8,421,483
2020-01-14 2020-01-10 155.306 62,024 -2,298 0.00% 9,632,725
2020-01-08 2020-01-06 153.218 64,322 +766 0.00% 9,855,305
2020-01-07 2020-01-03 154.654 63,556 -22,987 0.00% 9,829,181
2020-01-06 2020-01-02 154.654 86,543 +22,987 0.00% 13,384,209
2020-01-03 2019-12-31 155.698 63,556 -7,663 0.00% 9,895,538
2019-12-17 2019-12-13 154.393 71,219 +1,916 0.00% 10,995,704
2019-12-10 2019-12-06 148.389 69,303 -383 0.00% 10,283,831
2019-12-06 2019-12-04 144.735 69,686 -383 0.00% 10,086,012
2019-12-05 2019-12-03 147.476 70,069 +383 0.00% 10,333,484
2019-12-02 2019-11-28 149.694 69,686 -383 0.00% 10,431,611
2019-11-29 2019-11-27 149.956 70,069 +7,662 0.00% 10,507,233
2019-11-27 2019-11-25 149.042 62,407 -4,597 0.00% 9,301,261
2019-11-21 2019-11-19 144.605 67,004 +383 0.00% 9,689,088
2019-11-20 2019-11-18 142.516 66,621 -383 0.00% 9,494,590
2019-11-19 2019-11-15 140.167 67,004 +1,532 0.00% 9,391,769
2019-11-18 2019-11-14 140.950 65,472 +2,299 0.00% 9,228,302
2019-11-15 2019-11-13 142.777 63,173 +1,532 0.00% 9,019,682
2019-11-13 2019-11-11 146.171 61,641 +3,448 0.00% 9,010,110
2019-11-12 2019-11-08 162.507 58,193 +767 0.00% 9,456,748
2019-11-11 2019-11-07 164.661 57,426 +2,131 0.00% 9,455,812
2019-11-07 2019-11-05 162.237 55,295 -1,485 0.00% 8,970,915
2019-11-01 2019-10-30 156.987 56,780 -1,486 0.00% 8,913,695
2019-10-29 2019-10-25 154.563 58,266 -742 0.00% 9,005,771
2019-10-28 2019-10-24 154.832 59,008 +742 0.00% 9,136,346
2019-10-24 2019-10-22 155.371 58,266 +1,486 0.00% 9,052,840
2019-10-18 2019-10-16 155.102 56,780 -4,457 0.00% 8,806,669
2019-10-14 2019-10-10 145.677 61,237 +372 0.00% 8,920,824
2019-10-11 2019-10-09 146.081 60,865 +1,485 0.00% 8,891,217
2019-10-09 2019-10-04 149.312 59,380 +2,600 0.00% 8,866,160
2019-10-04 2019-10-02 153.351 56,780 -1,486 0.00% 8,707,289
2019-09-30 2019-09-26 150.793 58,266 +1,486 0.00% 8,786,118
2019-09-26 2019-09-24 153.486 56,780 +743 0.00% 8,714,933
2019-09-24 2019-09-20 154.159 56,037 -743 0.00% 8,638,616
2019-09-23 2019-09-19 153.082 56,780 +2,228 0.00% 8,691,999
2019-09-19 2019-09-17 154.025 54,552 -5,942 0.00% 8,402,345
2019-09-18 2019-09-16 155.506 60,494 +2,228 0.00% 9,407,151
2019-09-17 2019-09-13 157.794 58,266 +743 0.00% 9,194,045
2019-09-13 2019-09-11 158.602 57,523 +3,640 0.00% 9,123,272
2019-09-12 2019-09-10 153.621 53,883 +742 0.00% 8,277,539
2019-09-09 2019-09-05 154.967 53,141 +1,114 0.00% 8,235,100
2019-09-06 2019-09-04 159.545 52,027 -2,599 0.00% 8,300,628
2019-09-04 2019-09-02 145.408 54,626 +371 0.00% 7,943,044
2019-09-03 2019-08-30 149.581 54,255 +743 0.00% 8,115,544
2019-08-29 2019-08-27 151.466 53,512 -23,396 0.00% 8,105,271
2019-08-28 2019-08-26 150.659 76,908 +817 0.00% 11,586,851
2019-08-20 2019-08-16 157.256 76,091 -4,085 0.00% 11,965,751
2019-08-19 2019-08-15 151.736 80,176 +1,114 0.00% 12,165,561
2019-08-16 2019-08-14 145.812 79,062 -1,114 0.00% 11,528,162
2019-08-15 2019-08-13 145.812 80,176 +1,856 0.00% 11,690,596
2019-08-14 2019-08-12 148.504 78,320 +372 0.00% 11,630,865
2019-08-13 2019-08-09 150.793 77,948 +2,599 0.00% 11,754,031
2019-08-12 2019-08-08 153.755 75,349 -371 0.00% 11,585,304
2019-08-08 2019-08-06 152.678 75,720 -371 0.00% 11,560,789
2019-08-07 2019-08-05 154.159 76,091 +2,599 0.00% 11,730,124
2019-08-06 2019-08-02 162.641 73,492 +1,114 0.00% 11,952,832
2019-08-05 2019-08-01 163.853 72,378 +26,739 0.00% 11,859,353
2019-08-01 2019-07-30 172.066 45,639 -743 0.00% 7,852,913
2019-07-31 2019-07-29 171.258 46,382 +743 0.00% 7,943,290
2019-07-30 2019-07-26 172.335 45,639 +743 0.00% 7,865,203
2019-07-29 2019-07-25 173.412 44,896 -743 0.00% 7,785,515
2019-07-26 2019-07-24 175.836 45,639 -371 0.00% 8,024,964
2019-07-25 2019-07-23 177.182 46,010 +2,599 0.00% 8,152,146
2019-07-24 2019-07-22 178.125 43,411 +743 0.00% 7,732,563
2019-07-16 2019-07-12 181.490 42,668 -371 0.00% 7,743,833
2019-07-10 2019-07-08 181.087 43,039 +371 0.00% 7,793,782
2019-07-08 2019-07-04 183.375 42,668 -371 0.00% 7,824,259
2019-07-05 2019-07-03 181.356 43,039 -372 0.00% 7,805,372
2019-06-21 2019-06-19 177.451 43,411 -743 0.00% 7,703,339
2019-06-20 2019-06-18 175.297 44,154 -371 0.00% 7,740,069
2019-06-14 2019-06-12 168.431 44,525 +371 0.00% 7,499,375
2019-06-13 2019-06-11 173.816 44,154 -8,170 0.00% 7,674,677
2019-06-12 2019-06-10 173.547 52,324 +743 0.00% 9,080,665
2019-06-11 2019-06-06 170.181 51,581 +2,228 0.00% 8,778,103
2019-06-10 2019-06-05 167.084 49,353 +743 0.00% 8,246,111
2019-06-05 2019-06-03 166.411 48,610 -371 0.00% 8,089,244
2019-06-04 2019-05-31 167.084 48,981 +4,456 0.00% 8,183,955
2019-06-03 2019-05-30 174.624 44,525 -371 0.00% 7,775,131
2019-05-31 2019-05-29 175.970 44,896 +1,485 0.00% 7,900,363
2019-05-27 2019-05-23 180.548 43,411 +1,486 0.00% 7,837,768
2019-05-22 2019-05-20 181.760 41,925 -5,942 0.00% 7,620,275
2019-05-21 2019-05-17 180.413 47,867 -6,685 0.00% 8,635,845
2019-05-20 2019-05-16 181.490 54,552 +3,714 0.00% 9,900,666
2019-05-17 2019-05-15 178.125 50,838 +2,228 0.00% 9,055,493
2019-05-16 2019-05-14 178.932 48,610 -371 0.00% 8,697,900
2019-05-15 2019-05-10 180.413 48,981 +371 0.00% 8,836,825
2019-05-14 2019-05-09 178.798 48,610 +371 0.00% 8,691,356
2019-05-08 2019-05-06 180.952 48,239 +743 0.00% 8,728,938
2019-05-07 2019-05-03 184.587 47,496 -371 0.00% 8,767,147
2019-05-02 2019-04-29 183.375 47,867 +371 0.00% 8,777,627
2019-04-26 2019-04-24 179.336 47,496 -2,971 0.00% 8,517,754
2019-04-24 2019-04-18 179.740 50,467 -371 0.00% 9,070,946
2019-04-18 2019-04-16 180.144 50,838 -372 0.00% 9,158,163
2019-04-17 2019-04-15 181.356 51,210 +743 0.00% 9,287,230
2019-04-16 2019-04-12 183.106 50,467 +371 0.00% 9,240,814
2019-04-15 2019-04-11 184.183 50,096 +372 0.00% 9,226,840
2019-04-10 2019-04-08 190.242 49,724 -743 0.00% 9,459,584
2019-04-08 2019-04-03 190.646 50,467 -1,485 0.00% 9,621,318
2019-04-03 2019-04-01 190.376 51,952 -372 0.00% 9,890,438
2019-04-02 2019-03-29 181.356 52,324 -371 0.00% 9,489,260
2019-03-22 2019-03-20 175.836 52,695 -371 0.00% 9,265,661
2019-03-20 2019-03-18 175.836 53,066 +371 0.00% 9,330,896
2019-03-19 2019-03-15 174.085 52,695 -371 0.00% 9,173,430
2019-03-18 2019-03-14 173.951 53,066 +371 0.00% 9,230,871
2019-03-14 2019-03-12 174.624 52,695 -371 0.00% 9,201,809
2019-03-13 2019-03-11 175.650 53,066 +371 0.00% 9,321,052
2019-03-12 2019-03-08 176.194 52,695 +510 0.00% 9,284,541
2019-02-15 2019-02-13 180.816 52,185 -1,104 0.00% 9,435,901
2019-02-13 2019-02-11 179.593 53,289 +368 0.00% 9,570,319
2019-01-29 2019-01-25 175.378 52,921 -3,678 0.00% 9,281,193
2019-01-28 2019-01-24 171.708 56,599 +2,943 0.00% 9,718,476
2019-01-24 2019-01-22 168.173 53,656 -22,067 0.00% 9,023,480
2019-01-23 2019-01-21 168.853 75,723 +22,067 0.00% 12,786,022
2019-01-22 2019-01-18 168.581 53,656 -368 0.00% 9,045,363
2019-01-21 2019-01-17 165.182 54,024 +2,206 0.00% 8,923,784
2019-01-17 2019-01-15 168.173 51,818 -367 0.00% 8,714,378
2019-01-16 2019-01-14 163.958 52,185 +1,471 0.00% 8,556,163
2019-01-15 2019-01-11 165.862 50,714 -21,699 0.00% 8,411,506
2019-01-14 2019-01-10 164.230 72,413 +22,067 0.00% 11,892,400
2019-01-11 2019-01-09 163.143 50,346 -1,472 0.00% 8,213,576
2019-01-10 2019-01-08 162.463 51,818 -1,103 0.00% 8,418,498
2019-01-09 2019-01-07 160.695 52,921 -2,942 0.00% 8,504,163
2019-01-08 2019-01-04 159.608 55,863 +1,103 0.00% 8,916,171
2019-01-07 2019-01-03 152.266 54,760 -22,066 0.00% 8,338,108
2019-01-03 2018-12-31 151.723 76,826 +21,331 0.00% 11,656,239
2019-01-02 2018-12-27 151.994 55,495 +735 0.00% 8,434,934
2018-12-28 2018-12-24 154.170 54,760 +368 0.00% 8,442,334
2018-12-27 2018-12-20 155.257 54,392 -368 0.00% 8,444,757
2018-12-21 2018-12-19 156.209 54,760 -735 0.00% 8,554,005
2018-12-20 2018-12-18 153.898 55,495 +368 0.00% 8,540,560
2018-12-18 2018-12-14 154.306 55,127 -736 0.00% 8,506,409
2018-12-17 2018-12-13 156.345 55,863 -22,067 0.00% 8,733,899
2018-12-14 2018-12-12 152.538 77,930 +21,699 0.00% 11,887,310
2018-12-13 2018-12-11 149.819 56,231 +368 0.00% 8,424,487
2018-12-12 2018-12-10 151.179 55,863 +368 0.00% 8,445,300
2018-12-10 2018-12-06 152.538 55,495 +735 0.00% 8,465,113
2018-12-06 2018-12-04 154.442 54,760 -735 0.00% 8,457,224
2018-12-05 2018-12-03 155.257 55,495 -736 0.00% 8,616,006
2018-12-03 2018-11-29 154.034 56,231 -1,103 0.00% 8,661,473
2018-11-30 2018-11-28 152.538 57,334 -368 0.00% 8,745,631
2018-11-29 2018-11-27 151.859 57,702 +368 0.00% 8,762,541
2018-11-28 2018-11-26 151.994 57,334 +14,494 0.00% 8,714,452
2018-11-27 2018-11-23 147.916 42,840 +1,471 0.00% 6,336,718
2018-11-23 2018-11-21 148.596 41,369 +368 0.00% 6,147,255
2018-11-22 2018-11-20 146.828 41,001 +368 0.00% 6,020,108
2018-11-12 2018-11-08 151.206 40,633 +1,322 0.00% 6,143,946
2018-11-08 2018-11-06 151.065 39,311 -1,067 0.00% 5,938,528
2018-11-06 2018-11-02 150.222 40,378 -712 0.00% 6,065,670
2018-11-01 2018-10-30 143.055 41,090 +1,423 0.00% 5,878,143
2018-10-31 2018-10-29 145.866 39,667 -1,423 0.00% 5,786,060
2018-10-29 2018-10-25 141.791 41,090 +356 0.00% 5,826,175
2018-10-26 2018-10-24 141.931 40,734 +1,423 0.00% 5,781,422
2018-10-25 2018-10-23 142.915 39,311 +712 0.00% 5,618,124
2018-10-19 2018-10-16 144.601 38,599 -356 0.00% 5,581,458
2018-10-18 2018-10-15 145.725 38,955 +712 0.00% 5,676,730
2018-10-16 2018-10-12 147.131 38,243 -1,780 0.00% 5,626,715
2018-10-15 2018-10-11 148.114 40,023 +356 0.00% 5,927,977
2018-10-11 2018-10-09 153.876 39,667 -4,269 0.00% 6,103,792
2018-10-10 2018-10-08 153.033 43,936 -2,491 0.00% 6,723,643
2018-10-09 2018-10-05 154.016 46,427 +712 0.00% 7,150,517
2018-10-08 2018-10-04 154.016 45,715 +1,423 0.00% 7,040,857
2018-10-05 2018-10-03 156.124 44,292 +711 0.00% 6,915,054
2018-10-04 2018-10-02 156.546 43,581 +6,049 0.00% 6,822,423
2018-09-26 2018-09-21 164.275 37,532 +712 0.00% 6,165,559
2018-09-21 2018-09-19 164.134 36,820 +2,490 0.00% 6,043,421
2018-09-18 2018-09-14 164.696 34,330 -711 0.00% 5,654,024
2018-09-14 2018-09-12 158.794 35,041 -42,697 0.00% 5,564,308
2018-09-11 2018-09-07 157.108 77,738 +356 0.00% 12,213,255
2018-09-10 2018-09-06 156.967 77,382 +356 0.00% 12,146,450
2018-09-04 2018-08-31 163.713 77,026 +21,348 0.00% 12,610,129
2018-08-21 2018-08-17 165.961 55,678 +356 0.00% 9,240,379
2018-08-15 2018-08-13 168.912 55,322 +21,348 0.00% 9,344,554
2018-08-06 2018-08-02 167.928 33,974 +356 0.00% 5,705,199
2018-07-19 2018-07-17 163.010 33,618 +1,067 0.00% 5,480,070
2018-07-17 2018-07-13 165.821 32,551 -21,348 0.00% 5,397,624
2018-07-12 2018-07-10 168.631 53,899 -7,116 0.00% 9,089,044
2018-07-11 2018-07-09 169.334 61,015 +21,348 0.00% 10,331,893
2018-07-05 2018-07-03 167.928 39,667 +7,116 0.00% 6,661,216
2018-07-04 2018-06-29 166.383 32,551 +356 0.00% 5,415,921
2018-06-29 2018-06-27 167.226 32,195 +712 0.00% 5,383,834
2018-06-13 2018-06-11 178.889 31,483 -3,558 0.00% 5,631,976
2018-06-01 2018-05-30 176.079 35,041 -3,558 0.00% 6,169,981
2018-05-23 2018-05-18 179.030 38,599 -712 0.00% 6,910,377
2018-05-21 2018-05-17 179.030 39,311 +712 0.00% 7,037,846
2018-05-17 2018-05-15 181.278 38,599 -1,424 0.00% 6,997,163
2018-05-16 2018-05-14 181.840 40,023 -1,423 0.00% 7,277,801
2018-05-15 2018-05-11 178.468 41,446 -711 0.00% 7,396,778
2018-05-11 2018-05-09 175.517 42,157 -21,349 0.00% 7,399,262
2018-05-03 2018-04-30 178.187 63,506 -1,423 0.00% 11,315,930
2018-04-27 2018-04-25 170.879 64,929 +22,060 0.00% 11,095,031
2018-04-25 2018-04-23 171.301 42,869 +2,846 0.00% 7,343,503
2018-04-18 2018-04-16 176.360 40,023 +1,424 0.00% 7,058,454
2018-04-17 2018-04-13 181.559 38,599 -7,116 0.00% 7,008,012
2018-04-16 2018-04-12 181.981 45,715 -1,424 0.00% 8,319,261
2018-04-09 2018-04-04 172.566 47,139 -711 0.00% 8,134,577
2018-04-06 2018-04-03 173.409 47,850 +711 0.00% 8,297,616
2018-04-04 2018-03-29 174.252 47,139 +712 0.00% 8,214,068
2018-03-28 2018-03-26 179.592 46,427 -4,270 0.00% 8,337,920
2018-03-27 2018-03-23 178.608 50,697 +2,135 0.00% 9,054,908
2018-03-23 2018-03-21 182.403 48,562 -711 0.00% 8,857,833
2018-03-19 2018-03-15 182.965 49,273 +17,790 0.00% 9,015,218
2018-03-12 2018-03-08 181.265 31,483 +290 0.00% 5,706,774
2018-03-02 2018-02-28 185.378 31,193 +705 0.00% 5,782,511
2018-02-23 2018-02-21 180.698 30,488 -705 0.00% 5,509,118
2018-02-08 2018-02-06 178.996 31,193 +705 0.00% 5,583,419
2018-01-30 2018-01-26 196.158 30,488 -1,410 0.00% 5,980,464
2018-01-29 2018-01-25 193.179 31,898 -705 0.00% 6,162,037
2018-01-25 2018-01-23 190.343 32,603 -11,280 0.00% 6,205,743
2018-01-24 2018-01-22 188.641 43,883 +11,280 0.00% 8,278,119
2018-01-18 2018-01-16 189.775 32,603 +1,410 0.00% 6,187,246
2018-01-11 2018-01-09 190.626 31,193 -705 0.00% 5,946,209
2018-01-09 2018-01-05 190.626 31,898 -705 0.00% 6,080,600
2018-01-04 2018-01-02 186.655 32,603 -705 0.00% 6,085,513
2017-12-20 2017-12-18 181.407 33,308 -1,410 0.00% 6,042,308
2017-12-14 2017-12-12 173.606 34,718 -705 0.00% 6,027,259
2017-12-12 2017-12-08 172.330 35,423 +705 0.00% 6,104,433
2017-12-11 2017-12-07 172.755 34,718 -705 0.00% 5,997,714
2017-12-07 2017-12-05 174.883 35,423 -705 0.00% 6,194,869
2017-12-06 2017-12-04 177.152 36,128 +2,820 0.00% 6,400,149
2017-12-01 2017-11-29 181.833 33,308 -4,230 0.00% 6,056,480
2017-11-28 2017-11-24 184.386 37,538 +4,230 0.00% 6,921,468
2017-11-22 2017-11-20 177.719 33,308 -705 0.00% 5,919,477
2017-11-21 2017-11-17 178.712 34,013 -705 0.00% 6,078,539
2017-11-17 2017-11-15 180.698 34,718 +705 0.00% 6,273,471
2017-11-14 2017-11-10 188.741 34,013 +9,166 0.00% 6,419,655
2017-11-13 2017-11-09 187.725 24,847 +573 0.00% 4,664,401
2017-11-08 2017-11-06 184.821 24,274 -689 0.00% 4,486,350
2017-11-07 2017-11-03 185.837 24,963 +689 0.00% 4,639,061
2017-11-03 2017-11-01 187.289 24,274 +689 0.00% 4,546,262
2017-11-01 2017-10-30 185.402 23,585 -1,378 0.00% 4,372,705
2017-10-31 2017-10-27 186.709 24,963 +689 0.00% 4,660,807
2017-10-27 2017-10-25 189.032 24,274 -689 0.00% 4,588,552
2017-10-26 2017-10-24 188.160 24,963 +689 0.00% 4,697,050
2017-10-16 2017-10-12 191.500 24,274 -6,888 0.00% 4,648,464
2017-10-13 2017-10-11 188.015 31,162 +4,822 0.00% 5,858,932
2017-10-12 2017-10-10 191.355 26,340 +1,377 0.00% 5,040,279
2017-10-11 2017-10-09 188.306 24,963 +689 0.00% 4,700,674
2017-10-10 2017-10-06 188.596 24,274 -689 0.00% 4,577,980
2017-10-03 2017-09-28 183.369 24,963 -7,576 0.00% 4,577,449
2017-09-25 2017-09-21 191.355 32,539 +689 0.00% 6,226,485
2017-09-20 2017-09-18 195.420 31,850 -689 0.00% 6,224,119
2017-09-19 2017-09-15 196.146 32,539 +689 0.00% 6,382,384
2017-09-18 2017-09-14 196.436 31,850 +688 0.00% 6,256,488
2017-09-12 2017-09-08 194.113 31,162 -1,377 0.00% 6,048,951
2017-08-24 2017-08-21 177.707 32,539 +689 0.00% 5,782,411
2017-08-16 2017-08-14 177.562 31,850 -3,618 0.00% 5,655,347
2017-08-08 2017-08-04 179.304 35,468 -3,444 0.00% 6,359,559
2017-07-31 2017-07-27 173.206 38,912 -1,377 0.00% 6,739,806
2017-07-27 2017-07-25 170.883 40,289 +689 0.00% 6,884,721
2017-07-17 2017-07-13 172.335 39,600 -689 0.00% 6,824,475
2017-07-03 2017-06-29 166.237 40,289 +689 0.00% 6,697,540
2017-06-30 2017-06-28 165.512 39,600 +688 0.00% 6,554,256
2017-06-29 2017-06-27 167.980 38,912 +4,133 0.00% 6,536,425
2017-06-16 2017-06-14 175.239 34,779 +2,066 0.00% 6,094,635
2017-06-12 2017-06-08 176.546 32,713 -2,066 0.00% 5,775,337
2017-06-08 2017-06-06 180.175 34,779 -2,755 0.00% 6,266,315
2017-06-06 2017-06-02 171.754 37,534 +7,061 0.00% 6,446,633
2017-06-02 2017-05-31 167.399 30,473 -2,066 0.00% 5,101,148
2017-05-29 2017-05-25 167.109 32,539 -689 0.00% 5,437,545
2017-05-24 2017-05-22 165.221 33,228 -689 0.00% 5,489,968
2017-05-23 2017-05-19 166.092 33,917 +689 0.00% 5,633,351
2017-05-19 2017-05-17 168.560 33,228 -689 0.00% 5,600,925
2017-05-18 2017-05-16 167.254 33,917 +689 0.00% 5,672,745
2017-05-15 2017-05-11 169.286 33,228 -689 0.00% 5,625,047
2017-05-11 2017-05-09 170.593 33,917 -688 0.00% 5,786,003
2017-05-10 2017-05-08 169.141 34,605 +688 0.00% 5,853,130
2017-05-09 2017-05-05 169.286 33,917 -688 0.00% 5,741,685
2017-05-08 2017-05-04 171.464 34,605 -689 0.00% 5,933,516
2017-04-11 2017-04-07 169.867 35,294 -689 0.00% 5,995,289
2017-04-10 2017-04-06 169.867 35,983 +689 0.00% 6,112,327
2017-04-07 2017-04-05 169.867 35,294 -1,378 0.00% 5,995,289
2017-04-06 2017-04-03 167.399 36,672 -688 0.00% 6,138,854
2017-03-30 2017-03-28 166.092 37,360 -704 0.00% 6,205,207
2017-03-23 2017-03-21 167.109 38,064 -1,377 0.00% 6,360,820
2017-03-22 2017-03-20 166.673 39,441 +1,377 0.00% 6,573,750
2017-03-21 2017-03-17 166.818 38,064 -688 0.00% 6,349,767
2017-03-20 2017-03-16 165.947 38,752 +688 0.00% 6,430,781
2017-03-13 2017-03-09 165.079 38,064 +369 0.00% 6,283,560
2017-03-08 2017-03-06 164.199 37,695 -682 0.00% 6,189,487
2017-03-07 2017-03-03 165.665 38,377 +682 0.00% 6,357,734
2017-03-03 2017-03-01 169.477 37,695 -2,728 0.00% 6,388,435
2017-02-27 2017-02-23 167.131 40,423 +3,410 0.00% 6,755,948
2017-02-24 2017-02-22 165.665 37,013 -1,364 0.00% 6,131,767
2017-02-23 2017-02-21 163.759 38,377 -2,046 0.00% 6,284,592
2017-02-17 2017-02-15 159.948 40,423 -1,364 0.00% 6,465,561
2017-02-14 2017-02-10 158.775 41,787 -682 0.00% 6,634,720
2017-02-09 2017-02-07 159.068 42,469 -1,365 0.00% 6,755,456
2017-02-08 2017-02-06 158.628 43,834 -682 0.00% 6,953,305
2017-02-02 2017-01-27 157.455 44,516 -2,046 0.00% 7,009,279
2017-01-26 2017-01-24 155.110 46,562 +8,867 0.00% 7,222,212
2017-01-24 2017-01-20 153.937 37,695 +682 0.00% 5,802,644
2017-01-23 2017-01-19 153.937 37,013 +1,364 0.00% 5,697,660
2017-01-19 2017-01-17 155.110 35,649 -1,364 0.00% 5,529,501
2017-01-18 2017-01-16 154.963 37,013 +1,364 0.00% 5,735,644
2017-01-16 2017-01-12 155.989 35,649 -682 0.00% 5,560,859
2017-01-13 2017-01-11 154.963 36,331 -34,105 0.00% 5,629,959
2017-01-12 2017-01-10 153.497 70,436 +34,105 0.00% 10,811,707
2017-01-11 2017-01-09 152.471 36,331 -3,410 0.00% 5,539,411
2017-01-10 2017-01-06 151.591 39,741 -1,364 0.00% 6,024,378
2017-01-09 2017-01-05 150.418 41,105 -682 0.00% 6,182,939
2016-12-30 2016-12-28 142.428 41,787 +682 0.00% 5,951,644
2016-12-28 2016-12-22 143.528 41,105 -33,423 0.00% 5,899,705
2016-12-23 2016-12-21 144.261 74,528 +1,364 0.00% 10,751,461
2016-12-20 2016-12-16 145.800 73,164 +34,105 0.00% 10,667,316
2016-12-19 2016-12-15 146.167 39,059 +682 0.00% 5,709,120
2016-12-15 2016-12-13 150.272 38,377 +4,093 0.00% 5,766,971
2016-12-08 2016-12-06 149.099 34,284 +682 0.00% 5,111,700
2016-12-06 2016-12-02 148.072 33,602 -682 0.00% 4,975,531
2016-11-29 2016-11-25 147.926 34,284 -682 0.00% 5,071,490
2016-11-25 2016-11-23 149.539 34,966 -6,139 0.00% 5,228,764
2016-11-24 2016-11-22 149.539 41,105 +5,456 0.00% 6,146,781
2016-11-21 2016-11-17 148.072 35,649 +1,365 0.00% 5,278,635
2016-11-18 2016-11-16 146.606 34,284 -2,729 0.00% 5,026,254
2016-11-16 2016-11-14 146.240 37,013 +1,364 0.00% 5,412,777
2016-11-15 2016-11-11 157.568 35,649 -6,820 0.00% 5,617,148
2016-11-14 2016-11-10 159.526 42,469 +7,111 0.00% 6,774,930
2016-11-11 2016-11-09 157.116 35,358 -3,983 0.00% 5,555,317
2016-11-10 2016-11-08 159.225 39,341 +6,638 0.00% 6,264,079
2016-11-09 2016-11-07 156.664 32,703 +2,656 0.00% 5,123,394
2016-11-08 2016-11-04 173.837 30,047 -2,656 0.00% 5,223,285
2016-11-07 2016-11-03 174.440 32,703 +1,992 0.00% 5,704,702
2016-11-04 2016-11-02 176.699 30,711 +3,319 0.00% 5,426,612
2016-11-03 2016-11-01 178.356 27,392 -3,983 0.00% 4,885,537
2016-11-02 2016-10-31 174.440 31,375 -5,311 0.00% 5,473,046
2016-11-01 2016-10-28 173.235 36,686 +1,328 0.00% 6,355,285
2016-10-28 2016-10-26 173.988 35,358 +3,319 0.00% 6,151,861
2016-10-27 2016-10-25 174.590 32,039 -664 0.00% 5,593,701
2016-10-26 2016-10-24 173.235 32,703 +1,328 0.00% 5,665,291
2016-10-20 2016-10-18 173.385 31,375 -1,328 0.00% 5,439,962
2016-10-14 2016-10-12 170.523 32,703 +3,983 0.00% 5,576,617
2016-10-13 2016-10-11 172.481 28,720 +2,656 0.00% 4,953,666
2016-10-12 2016-10-07 176.549 26,064 -1,328 0.00% 4,601,564
2016-10-11 2016-10-06 176.097 27,392 -1,328 0.00% 4,823,642
2016-10-05 2016-10-03 176.097 28,720 +1,992 0.00% 5,057,499
2016-10-04 2016-09-30 176.398 26,728 +1,328 0.00% 4,714,766
2016-10-03 2016-09-29 178.507 25,400 +1,327 0.00% 4,534,077
2016-09-29 2016-09-27 178.507 24,073 -664 0.00% 4,297,198
2016-09-26 2016-09-22 178.206 24,737 -663 0.00% 4,408,274
2016-09-23 2016-09-21 178.808 25,400 -1,992 0.00% 4,541,729
2016-09-21 2016-09-19 176.850 27,392 -1,992 0.00% 4,844,274
2016-09-20 2016-09-15 173.536 29,384 +3,984 0.00% 5,099,179
2016-09-15 2016-09-13 175.344 25,400 +663 0.00% 4,453,726
2016-09-14 2016-09-12 175.795 24,737 +664 0.00% 4,348,653
2016-09-13 2016-09-09 182.122 24,073 +664 0.00% 4,384,230
2016-09-12 2016-09-08 181.972 23,409 -664 0.00% 4,259,775
2016-09-08 2016-09-06 177.904 24,073 -3,983 0.00% 4,282,693
2016-09-07 2016-09-05 176.398 28,056 -664 0.00% 4,949,023
2016-09-06 2016-09-02 168.565 28,720 -664 0.00% 4,841,181
2016-08-30 2016-08-26 167.209 29,384 -663 0.00% 4,913,271
2016-08-29 2016-08-25 166.004 30,047 -664 0.00% 4,987,921
2016-08-09 2016-08-05 167.209 30,711 -664 0.00% 5,135,157
2016-08-08 2016-08-04 162.238 31,375 -664 0.00% 5,090,217
2016-08-05 2016-08-03 159.828 32,039 +1,992 0.00% 5,120,722
2016-08-04 2016-08-01 166.607 30,047 -664 0.00% 5,006,026
2016-08-01 2016-07-28 170.372 30,711 -664 0.00% 5,232,309
2016-07-25 2016-07-21 165.251 31,375 +664 0.00% 5,184,742
2016-07-22 2016-07-20 164.196 30,711 -1,328 0.00% 5,042,632
2016-07-20 2016-07-18 162.841 32,039 -664 0.00% 5,217,248
2016-07-19 2016-07-15 159.225 32,703 -664 0.00% 5,207,142
2016-07-15 2016-07-13 155.158 33,367 -1,991 0.00% 5,177,156
2016-07-14 2016-07-12 153.802 35,358 -664 0.00% 5,438,138
2016-07-13 2016-07-11 150.789 36,022 -5,311 0.00% 5,431,737
2016-07-11 2016-07-07 147.852 41,333 -1,327 0.00% 6,111,166
2016-07-07 2016-07-05 146.948 42,660 -1,328 0.00% 6,268,808
2016-07-06 2016-07-04 145.743 43,988 -1,992 0.00% 6,410,944
2016-07-05 2016-06-30 140.169 45,980 -663 0.00% 6,444,989
2016-06-29 2016-06-27 133.692 46,643 +663 0.00% 6,235,793
2016-06-28 2016-06-24 133.391 45,980 -663 0.00% 6,133,302
2016-06-23 2016-06-21 133.993 46,643 +663 0.00% 6,249,845
2016-06-22 2016-06-20 134.671 45,980 -1,991 0.00% 6,192,176
2016-06-21 2016-06-17 131.583 47,971 +2,655 0.00% 6,312,167
2016-06-20 2016-06-16 132.186 45,316 +664 0.00% 5,990,120
2016-06-17 2016-06-15 134.822 44,652 +664 0.00% 6,020,059
2016-06-13 2016-06-08 141.676 43,988 +664 0.00% 6,232,034
2016-06-10 2016-06-07 143.032 43,324 -664 0.00% 6,196,698
2016-06-03 2016-06-01 138.136 43,988 -1,328 0.00% 6,076,316
2016-06-02 2016-05-31 137.684 45,316 -6,638 0.00% 6,239,282
2016-05-25 2016-05-23 130.980 51,954 +2,655 0.00% 6,804,957
2016-05-23 2016-05-19 129.926 49,299 +664 0.00% 6,405,220
2016-05-18 2016-05-16 130.453 48,635 +6,639 0.00% 6,344,591
2016-05-16 2016-05-12 135.575 41,996 +663 0.00% 5,693,604
2016-05-13 2016-05-11 137.458 41,333 +664 0.00% 5,681,547
2016-05-05 2016-05-03 141.902 40,669 +1,328 0.00% 5,771,002
2016-05-04 2016-04-29 147.701 39,341 +664 0.00% 5,810,718
2016-05-03 2016-04-28 149.132 38,677 -664 0.00% 5,767,994
2016-04-28 2016-04-26 149.283 39,341 -664 0.00% 5,872,944
2016-04-26 2016-04-22 148.530 40,005 -664 0.00% 5,941,937
2016-04-20 2016-04-18 146.572 40,669 -664 0.00% 5,960,918
2016-04-14 2016-04-12 142.806 41,333 -663 0.00% 5,902,583
2016-03-16 2016-03-14 142.881 41,996 -664 0.00% 6,000,426
2016-03-14 2016-03-10 139.266 42,660 -664 0.00% 5,941,069
2016-03-10 2016-03-08 142.753 43,324 +487 0.00% 6,184,610
2016-03-08 2016-03-04 143.362 42,837 -657 0.00% 6,141,194
2016-02-24 2016-02-22 133.992 43,494 -656 0.00% 5,827,863
2016-02-23 2016-02-19 129.422 44,150 -657 0.00% 5,713,974
2016-02-17 2016-02-15 125.842 44,807 -1,312 0.00% 5,638,584
2016-02-16 2016-02-12 123.099 46,119 +656 0.00% 5,677,216
2016-02-15 2016-02-11 122.871 45,463 +1,313 0.00% 5,586,073
2016-01-27 2016-01-25 126.146 44,150 +1,313 0.00% 5,569,359
2016-01-12 2016-01-08 139.477 42,837 +656 0.00% 5,974,775
2016-01-11 2016-01-07 139.629 42,181 +656 0.00% 5,889,704
2016-01-05 2015-12-31 142.600 41,525 -1,312 0.00% 5,921,472
2016-01-04 2015-12-29 143.210 42,837 +656 0.00% 6,134,668
2015-12-29 2015-12-24 144.733 42,181 +656 0.00% 6,104,985
2015-12-17 2015-12-15 142.448 41,525 +657 0.00% 5,915,145
2015-12-11 2015-12-09 144.124 40,868 +1,313 0.00% 5,890,046
2015-12-10 2015-12-08 145.571 39,555 +1,312 0.00% 5,758,061
2015-12-08 2015-12-04 147.475 38,243 +657 0.00% 5,639,901
2015-12-04 2015-12-02 149.227 37,586 -657 0.00% 5,608,861
2015-12-03 2015-12-01 148.618 38,243 -656 0.00% 5,683,598
2015-12-02 2015-11-30 145.190 38,899 +656 0.00% 5,647,750
2015-12-01 2015-11-27 146.714 38,243 +1,313 0.00% 5,610,769
2015-11-20 2015-11-18 147.932 36,930 -656 0.00% 5,463,145
2015-11-19 2015-11-17 149.075 37,586 -657 0.00% 5,603,135
2015-11-18 2015-11-16 147.399 38,243 +1,313 0.00% 5,636,988
2015-11-17 2015-11-13 154.498 36,930 +3,938 0.00% 5,705,619
2015-11-16 2015-11-12 158.011 32,992 +160 0.00% 5,213,109
2015-11-12 2015-11-10 152.234 32,832 +641 0.00% 4,998,154
2015-11-11 2015-11-09 153.327 32,191 +1,280 0.00% 4,935,755
2015-11-05 2015-11-03 155.747 30,911 +1,281 0.00% 4,814,305
2015-11-04 2015-11-02 157.074 29,630 +4,484 0.00% 4,654,117
2015-11-03 2015-10-30 162.227 25,146 +1,281 0.00% 4,079,361
2015-11-02 2015-10-29 164.257 23,865 +1,921 0.00% 3,919,989
2015-10-15 2015-10-13 158.167 21,944 -641 0.00% 3,470,827
2015-10-13 2015-10-09 158.792 22,585 -640 0.00% 3,586,317
2015-10-08 2015-10-06 156.918 23,225 +640 0.00% 3,644,429
2015-10-06 2015-10-02 156.294 22,585 +641 0.00% 3,529,896
2015-09-23 2015-09-21 163.945 21,944 +640 0.00% 3,597,599
2015-09-22 2015-09-18 165.038 21,304 -640 0.00% 3,515,959
2015-09-21 2015-09-17 158.948 21,944 -641 0.00% 3,487,958
2015-09-17 2015-09-15 156.762 22,585 -640 0.00% 3,540,475
2015-09-16 2015-09-14 162.071 23,225 -1,921 0.00% 3,764,097
2015-09-15 2015-09-11 160.978 25,146 +1,921 0.00% 4,047,951
2015-09-14 2015-09-10 154.889 23,225 -2,562 0.00% 3,597,287
2015-09-10 2015-09-08 152.859 25,787 -2,562 0.00% 3,941,769
2015-09-08 2015-09-04 147.784 28,349 +641 0.00% 4,189,537
2015-09-07 2015-09-02 148.487 27,708 -641 0.00% 4,114,276
2015-09-04 2015-09-01 148.175 28,349 +2,562 0.00% 4,200,603
2015-08-28 2015-08-26 150.829 25,787 -640 0.00% 3,889,427
2015-08-27 2015-08-25 150.204 26,427 -2,562 0.00% 3,969,453
2015-08-26 2015-08-24 152.546 28,989 +2,562 0.00% 4,422,170
2015-08-24 2015-08-20 162.852 26,427 +1,921 0.00% 4,303,679
2015-08-21 2015-08-19 166.287 24,506 +1,281 0.00% 4,075,020
2015-08-14 2015-08-12 177.060 23,225 +640 0.00% 4,112,221
2015-08-10 2015-08-06 182.681 22,585 +641 0.00% 4,125,852
2015-07-29 2015-07-27 186.897 21,944 +640 0.00% 4,101,263
2015-07-28 2015-07-24 191.425 21,304 +641 0.00% 4,078,113
2015-07-23 2015-07-21 193.298 20,663 -1,281 0.00% 3,994,125
2015-07-20 2015-07-16 193.298 21,944 +1,281 0.00% 4,241,741
2015-07-16 2015-07-14 191.425 20,663 -641 0.00% 3,955,410
2015-07-15 2015-07-13 191.581 21,304 +641 0.00% 4,081,440
2015-07-14 2015-07-10 188.614 20,663 -1,281 0.00% 3,897,337
2015-07-08 2015-07-06 192.518 21,944 +3,202 0.00% 4,224,609
2015-07-07 2015-07-03 195.797 18,742 +641 0.00% 3,669,620
2015-07-06 2015-07-02 198.139 18,101 -3,843 0.00% 3,586,509
2015-07-02 2015-06-29 194.704 21,944 +3,843 0.00% 4,272,577
2015-06-18 2015-06-16 195.797 18,101 -3,203 0.00% 3,544,115
2015-06-12 2015-06-10 195.640 21,304 +3,203 0.00% 4,167,925
2015-06-11 2015-06-09 198.763 18,101 -1,281 0.00% 3,597,814
2015-06-10 2015-06-08 200.793 19,382 +1,281 0.00% 3,891,771
2015-06-05 2015-06-03 209.224 18,101 -641 0.00% 3,787,172
2015-05-28 2015-05-26 212.972 18,742 -640 0.00% 3,991,517
2015-05-27 2015-05-22 208.132 19,382 -2,562 0.00% 4,034,005
2015-05-21 2015-05-19 204.853 21,944 -1,281 0.00% 4,495,286
2015-05-20 2015-05-18 204.540 23,225 +1,281 0.00% 4,750,449
2015-05-14 2015-05-12 202.823 21,944 -641 0.00% 4,450,744
2015-05-07 2015-05-05 207.507 22,585 +641 0.00% 4,686,545
2015-05-06 2015-05-04 209.849 21,944 -641 0.00% 4,604,927
2015-05-04 2015-04-29 200.325 22,585 -640 0.00% 4,524,332
2015-04-29 2015-04-27 199.700 23,225 -2,562 0.00% 4,638,034
2015-04-28 2015-04-24 196.265 25,787 -640 0.00% 5,061,087
2015-04-27 2015-04-23 194.079 26,427 +640 0.00% 5,128,929
2015-04-24 2015-04-22 196.265 25,787 -640 0.00% 5,061,087
2015-04-22 2015-04-20 193.298 26,427 +1,281 0.00% 5,108,298
2015-04-21 2015-04-17 196.421 25,146 -682 0.00% 4,939,207
2015-04-16 2015-04-14 196.577 25,828 -640 0.00% 5,077,199
2015-04-14 2015-04-10 200.012 26,468 -641 0.00% 5,293,927
2015-04-13 2015-04-09 195.797 27,109 -4,196 0.00% 5,307,851
2015-04-09 2015-04-02 188.927 31,305 +6,758 0.00% 5,914,346
2015-03-30 2015-03-26 186.428 24,547 -1,281 0.00% 4,576,257
2015-03-27 2015-03-25 186.897 25,828 -1,281 0.00% 4,827,170
2015-03-25 2015-03-23 183.930 27,109 +1,281 0.00% 4,986,163
2015-03-19 2015-03-17 181.120 25,828 +1,281 0.00% 4,677,959
2015-03-18 2015-03-16 180.807 24,547 -640 0.00% 4,438,280
2015-03-17 2015-03-13 180.183 25,187 +640 0.00% 4,538,266
2015-03-12 2015-03-10 187.774 24,547 +196 0.00% 4,609,283
2015-03-11 2015-03-09 189.033 24,351 +636 0.00% 4,603,142
2015-03-10 2015-03-06 191.551 23,715 -636 0.00% 4,542,639
2015-03-06 2015-03-04 189.033 24,351 +1,271 0.00% 4,603,142
2015-02-04 2015-02-02 200.523 23,080 -635 0.00% 4,628,068
2015-02-03 2015-01-30 199.264 23,715 +635 0.00% 4,725,539
2015-01-29 2015-01-27 198.792 23,080 -1,271 0.00% 4,588,109
2015-01-27 2015-01-23 195.171 24,351 -635 0.00% 4,752,619
2015-01-05 2014-12-31 186.200 24,986 +635 0.00% 4,652,389
2015-01-02 2014-12-29 185.098 24,351 +1,906 0.00% 4,507,323
2014-12-29 2014-12-22 182.265 22,445 -1,270 0.00% 4,090,936
2014-12-16 2014-12-12 178.487 23,715 +1,270 0.00% 4,232,829
2014-11-18 2014-11-14 187.111 22,445 +468 0.00% 4,199,703
2014-11-04 2014-10-31 185.825 21,977 -2,591 0.00% 4,083,873
2014-11-03 2014-10-30 185.182 24,568 +2,591 0.00% 4,549,548
2014-10-28 2014-10-24 183.735 21,977 -3,110 0.00% 4,037,947
2014-10-23 2014-10-21 181.806 25,087 -622 0.00% 4,560,971
2014-10-21 2014-10-17 182.288 25,709 +622 0.00% 4,686,452
2014-10-10 2014-10-08 178.430 25,087 +3,110 0.00% 4,476,284
2014-10-08 2014-10-06 179.556 21,977 -1,866 0.00% 3,946,095
2014-10-06 2014-09-30 176.984 23,843 +1,866 0.00% 4,219,822
2014-09-22 2014-09-18 189.844 21,977 -622 0.00% 4,172,192
2014-09-19 2014-09-17 189.201 22,599 +622 0.00% 4,275,743
2014-09-17 2014-09-15 189.201 21,977 -622 0.00% 4,158,061
2014-09-16 2014-09-12 189.522 22,599 +622 0.00% 4,283,009
2014-09-12 2014-09-10 189.522 21,977 -1,244 0.00% 4,165,126
2014-09-05 2014-09-03 191.612 23,221 -622 0.00% 4,449,417
2014-09-04 2014-09-02 189.201 23,843 -622 0.00% 4,511,109
2014-09-03 2014-09-01 188.879 24,465 -1,244 0.00% 4,620,926
2014-09-02 2014-08-29 189.040 25,709 -1,244 0.00% 4,860,024
2014-09-01 2014-08-28 189.040 26,953 +1,866 0.00% 5,095,190
2014-08-04 2014-07-31 189.522 25,087 -622 0.00% 4,754,540
2014-08-01 2014-07-30 186.307 25,709 -622 0.00% 4,789,769
2014-07-31 2014-07-29 180.520 26,331 -3,733 0.00% 4,753,276
2014-07-30 2014-07-28 172.965 30,064 +1,866 0.00% 5,200,020
2014-07-23 2014-07-21 170.875 28,198 +623 0.00% 4,818,341
2014-07-21 2014-07-17 170.393 27,575 -213,134 0.00% 4,698,588
2014-07-18 2014-07-16 170.715 240,709 +213,134 0.01% 41,092,521
2014-07-11 2014-07-09 170.554 27,575 -623 0.00% 4,703,020
2014-07-04 2014-07-02 173.126 28,198 +623 0.00% 4,881,800
2014-06-23 2014-06-19 173.608 27,575 -3,111 0.00% 4,787,240
2014-06-12 2014-06-10 172.001 30,686 -622 0.00% 5,278,007
2014-06-09 2014-06-05 173.126 31,308 +2,488 0.00% 5,420,221
2014-06-05 2014-06-03 173.447 28,820 -622 0.00% 4,998,749
2014-06-03 2014-05-29 167.982 29,442 -622 0.00% 4,945,720
2014-05-30 2014-05-28 167.178 30,064 -622 0.00% 5,026,041
2014-05-27 2014-05-23 163.963 30,686 -622 0.00% 5,031,372
2014-05-23 2014-05-21 162.999 31,308 +622 0.00% 5,103,160
2014-05-19 2014-05-15 164.124 30,686 -1,244 0.00% 5,036,304
2014-05-16 2014-05-14 161.873 31,930 -9,331 0.00% 5,168,617
2014-05-15 2014-05-13 158.900 41,261 -3,111 0.00% 6,556,354
2014-04-25 2014-04-23 156.729 44,372 +622 0.00% 6,954,398
2014-04-17 2014-04-15 161.391 43,750 -5,599 0.00% 7,060,862
2014-04-16 2014-04-14 161.713 49,349 +33 0.00% 7,980,356
2014-04-08 2014-04-04 161.361 49,316 -1,002 0.00% 7,957,658
2014-04-04 2014-04-02 161.118 50,318 -3,095 0.00% 8,107,150
2014-03-27 2014-03-25 149.408 53,413 -619 0.00% 7,980,326
2014-03-25 2014-03-21 147.631 54,032 +619 0.00% 7,976,809
2014-03-21 2014-03-19 147.712 53,413 -619 0.00% 7,889,739
2014-03-17 2014-03-13 148.681 54,032 +1,238 0.00% 8,033,537
2014-03-13 2014-03-11 153.150 52,794 +538 0.00% 8,085,378
2014-03-11 2014-03-07 153.558 52,256 +613 0.00% 8,024,302
2014-03-07 2014-03-05 153.639 51,643 -613 0.00% 7,934,385
2014-02-27 2014-02-25 160.656 52,256 -613 0.00% 8,395,245
2014-02-25 2014-02-21 162.043 52,869 -1,225 0.00% 8,567,060
2014-02-19 2014-02-17 158.779 54,094 -1,839 0.00% 8,589,016
2014-02-18 2014-02-14 157.474 55,933 -1,225 0.00% 8,807,992
2014-02-17 2014-02-13 156.168 57,158 -6,128 0.00% 8,926,279
2014-02-14 2014-02-12 156.005 63,286 +1,838 0.00% 9,872,952
2014-02-13 2014-02-11 155.516 61,448 +613 0.00% 9,556,132
2014-02-11 2014-02-07 155.516 60,835 -1,226 0.00% 9,460,801
2014-02-10 2014-02-06 150.620 62,061 +1,839 0.00% 9,347,639
2014-02-07 2014-02-05 152.007 60,222 -1,226 0.00% 9,154,181
2014-02-06 2014-02-04 152.660 61,448 +613 0.00% 9,380,652
2014-02-05 2014-01-30 154.700 60,835 +6,741 0.00% 9,411,164
2014-01-23 2014-01-21 161.064 54,094 -6,128 0.00% 8,712,599
2014-01-20 2014-01-16 158.861 60,222 +613 0.00% 9,566,930
2014-01-13 2014-01-09 158.453 59,609 -613 0.00% 9,445,230
2014-01-09 2014-01-07 157.474 60,222 +613 0.00% 9,483,398
2014-01-03 2013-12-31 160.493 59,609 +974 0.00% 9,566,822
2013-12-23 2013-12-19 157.964 58,635 -30,639 0.00% 9,262,192
2013-12-20 2013-12-18 158.943 89,274 -613 0.01% 14,189,446
2013-12-19 2013-12-17 157.556 89,887 -288 0.01% 14,162,197
2013-12-17 2013-12-13 157.964 90,175 -612 0.01% 14,244,361
2013-12-16 2013-12-12 157.311 90,787 +612 0.01% 14,281,775
2013-12-12 2013-12-10 158.861 90,175 +613 0.01% 14,325,295
2013-12-06 2013-12-04 160.167 89,562 +613 0.01% 14,344,835
2013-12-05 2013-12-03 161.880 88,949 +6,128 0.01% 14,399,062
2013-11-29 2013-11-27 163.104 82,821 -613 0.01% 13,508,426
2013-11-28 2013-11-26 162.778 83,434 +613 0.01% 13,581,178
2013-11-26 2013-11-22 162.125 82,821 +613 0.01% 13,427,335
2013-11-22 2013-11-20 162.941 82,208 -1,839 0.01% 13,395,028
2013-11-21 2013-11-19 162.696 84,047 +613 0.01% 13,674,103
2013-11-20 2013-11-18 163.185 83,434 -613 0.01% 13,615,216
2013-11-18 2013-11-14 167.973 84,047 +3,184 0.01% 14,117,641
2013-11-15 2013-11-13 167.472 80,863 +33,506 0.01% 13,542,269
2013-11-14 2013-11-12 169.310 47,357 -599 0.00% 8,018,027
2013-11-13 2013-11-11 169.645 47,956 +1,197 0.00% 8,135,474
2013-11-05 2013-11-01 170.982 46,759 -598 0.00% 7,994,931
2013-11-01 2013-10-30 171.483 47,357 -599 0.00% 8,120,923
2013-10-29 2013-10-25 167.973 47,956 -5,983 0.00% 8,055,321
2013-10-25 2013-10-23 169.812 53,939 +598 0.00% 9,159,472
2013-10-23 2013-10-21 168.809 53,341 +8,377 0.00% 9,004,433
2013-10-21 2013-10-17 170.647 44,964 +598 0.00% 7,672,988
2013-10-17 2013-10-15 172.653 44,366 +1,795 0.00% 7,659,924
2013-10-11 2013-10-09 170.647 42,571 +5,983 0.00% 7,264,629
2013-10-09 2013-10-07 171.149 36,588 +598 0.00% 6,261,992
2013-10-04 2013-10-02 176.831 35,990 +599 0.00% 6,364,164
2013-09-26 2013-09-24 176.330 35,391 -599 0.00% 6,240,497
2013-09-25 2013-09-23 179.171 35,990 +599 0.00% 6,448,378
2013-09-19 2013-09-17 171.483 35,391 -599 0.00% 6,068,957
2013-09-18 2013-09-16 171.483 35,990 +1,197 0.00% 6,171,675
2013-09-17 2013-09-13 169.979 34,793 -598 0.00% 5,914,073
2013-09-13 2013-09-11 171.483 35,391 -599 0.00% 6,068,957
2013-09-12 2013-09-10 172.319 35,990 +599 0.00% 6,201,752
2013-09-11 2013-09-09 172.152 35,391 -1,197 0.00% 6,092,618
2013-09-10 2013-09-06 170.480 36,588 +1,197 0.00% 6,237,531
2013-08-30 2013-08-28 165.550 35,391 +598 0.00% 5,858,969
2013-08-23 2013-08-21 167.973 34,793 +598 0.00% 5,844,291
2013-08-16 2013-08-13 176.497 34,195 -598 0.00% 6,035,321
2013-08-15 2013-08-12 173.823 34,793 -598 0.00% 6,047,823
2013-08-13 2013-08-09 172.486 35,391 +1,196 0.00% 6,104,448
2013-08-09 2013-08-07 171.483 34,195 -598 0.00% 5,863,863
2013-08-06 2013-08-02 173.990 34,793 -598 0.00% 6,053,638
2013-08-01 2013-07-30 172.653 35,391 +598 0.00% 6,110,363
2013-07-31 2013-07-29 173.154 34,793 -598 0.00% 6,024,562
2013-07-30 2013-07-26 172.820 35,391 +598 0.00% 6,116,278
2013-07-17 2013-07-15 171.483 34,793 -29,915 0.00% 5,966,410
2013-07-15 2013-07-11 169.979 64,708 -2,394 0.00% 10,998,990
2013-07-12 2013-07-10 167.137 67,102 -598 0.00% 11,215,259
2013-07-05 2013-07-03 163.293 67,700 -1,197 0.00% 11,054,958
2013-07-04 2013-07-02 167.054 68,897 +599 0.00% 11,509,514
2013-07-03 2013-06-28 167.305 68,298 -599 0.00% 11,426,571
2013-07-02 2013-06-27 164.463 68,897 -598 0.00% 11,331,027
2013-06-27 2013-06-25 161.288 69,495 -1,197 0.00% 11,208,687
2013-06-25 2013-06-21 160.118 70,692 +599 0.00% 11,319,041
2013-06-24 2013-06-20 162.040 70,093 +598 0.00% 11,357,855
2013-06-19 2013-06-17 167.305 69,495 -1,795 0.00% 11,626,835
2013-06-18 2013-06-14 162.541 71,290 -1,795 0.00% 11,587,562
2013-06-17 2013-06-13 161.204 73,085 +1,795 0.00% 11,781,602
2013-06-14 2013-06-11 161.121 71,290 +1,795 0.00% 11,486,283
2013-06-11 2013-06-07 165.633 69,495 +1,197 0.00% 11,510,683
2013-06-10 2013-06-06 167.054 68,298 +1,795 0.00% 11,409,448
2013-06-07 2013-06-05 167.472 66,503 +31,710 0.00% 11,137,374
2013-06-03 2013-05-30 172.486 34,793 +598 0.00% 6,001,301
2013-05-16 2013-05-14 182.681 34,195 -598 0.00% 6,246,786
2013-05-15 2013-05-13 182.180 34,793 +598 0.00% 6,338,584
2013-05-14 2013-05-10 186.358 34,195 -598 0.00% 6,372,522
2013-05-13 2013-05-09 185.857 34,793 -13,761 0.00% 6,466,519
2013-05-10 2013-05-08 187.027 48,554 +13,761 0.00% 9,080,901
2013-05-09 2013-05-07 187.194 34,793 +598 0.00% 6,513,040
2013-05-08 2013-05-06 186.693 34,195 -598 0.00% 6,383,952
2013-05-06 2013-05-02 183.851 34,793 +598 0.00% 6,396,736
2013-05-03 2013-04-30 187.528 34,195 +599 0.00% 6,412,529
2013-04-30 2013-04-26 190.370 33,596 -599 0.00% 6,395,657
2013-04-25 2013-04-23 187.528 34,195 +6 0.00% 6,412,529
2013-04-24 2013-04-22 188.865 34,189 -599 0.00% 6,457,118
2013-04-16 2013-04-12 179.673 34,788 -18,547 0.00% 6,250,457
2013-04-12 2013-04-10 177.834 53,335 -598 0.00% 9,484,792
2013-04-09 2013-04-05 173.656 53,933 +17,934 0.00% 9,365,781
2013-04-08 2013-04-03 176.497 35,999 -598 0.00% 6,353,722
2013-04-03 2013-03-28 174.826 36,597 -599 0.00% 6,398,100
2013-04-02 2013-03-27 176.497 37,196 -14,957 0.00% 6,564,989
2013-03-28 2013-03-26 175.829 52,153 +15,556 0.00% 9,169,991
2013-03-19 2013-03-15 177.500 36,597 +1,196 0.00% 6,495,968
2013-03-18 2013-03-14 180.341 35,401 +599 0.00% 6,384,264
2013-03-15 2013-03-13 186.525 34,802 +1,196 0.00% 6,491,458
2013-03-14 2013-03-12 193.141 33,606 -598 0.00% 6,490,684
2013-03-13 2013-03-11 193.141 34,204 +1,470 0.00% 6,606,182
2013-03-12 2013-03-08 193.646 32,734 +1,187 0.00% 6,338,816
2013-03-08 2013-03-06 196.343 31,547 -1,187 0.00% 6,194,026
2013-03-07 2013-03-05 194.995 32,734 -593 0.00% 6,382,950
2013-03-06 2013-03-04 192.972 33,327 +593 0.00% 6,431,181
2013-02-22 2013-02-20 206.286 32,734 +593 0.00% 6,752,577
2013-02-18 2013-02-14 208.983 32,141 -593 0.00% 6,716,919
2013-02-14 2013-02-07 205.107 32,734 +593 0.00% 6,713,959
2013-02-07 2013-02-05 204.432 32,141 +594 0.00% 6,570,663
2013-02-06 2013-02-04 211.174 31,547 -46,875 0.00% 6,661,901
2013-02-05 2013-02-01 211.848 78,422 -4,153 0.00% 16,613,542
2013-02-04 2013-01-31 214.545 82,575 +51,621 0.01% 17,716,014
2013-01-29 2013-01-25 218.926 30,954 -2,373 0.00% 6,776,649
2013-01-28 2013-01-24 219.938 33,327 -1,780 0.00% 7,329,862
2013-01-24 2013-01-22 218.421 35,107 -11,274 0.00% 7,668,100
2013-01-23 2013-01-21 218.084 46,381 -1,187 0.00% 10,114,943
2013-01-22 2013-01-18 215.556 47,568 +3,560 0.00% 10,253,555
2013-01-21 2013-01-17 212.354 44,008 +2,374 0.00% 9,345,256
2013-01-17 2013-01-15 207.803 41,634 -594 0.00% 8,651,676
2013-01-11 2013-01-09 208.140 42,228 +1,781 0.00% 8,789,345
2012-12-21 2012-12-19 196.848 40,447 -594 0.00% 7,961,927
2012-12-20 2012-12-18 195.332 41,041 +76 0.00% 8,016,604
2012-12-14 2012-12-12 196.848 40,965 +3,560 0.00% 8,063,895
2012-12-13 2012-12-11 196.680 37,405 -1,780 0.00% 7,356,810
2012-12-11 2012-12-07 192.804 39,185 -594 0.00% 7,555,008
2012-12-05 2012-12-03 189.601 39,779 -593 0.00% 7,542,154
2012-11-27 2012-11-23 191.792 40,372 -1,780 0.00% 7,743,041
2012-11-26 2012-11-22 190.107 42,152 -1,187 0.00% 8,013,391
2012-11-23 2012-11-21 188.253 43,339 -593 0.00% 8,158,703
2012-11-20 2012-11-16 196.430 43,932 -2,374 0.00% 8,629,550
2012-11-19 2012-11-15 193.847 46,306 +974 0.00% 8,976,296
2012-11-15 2012-11-13 194.708 45,332 -580 0.00% 8,826,510
2012-11-13 2012-11-09 193.847 45,912 -1,162 0.00% 8,899,920
2012-11-12 2012-11-08 192.642 47,074 +581 0.00% 9,068,442
2012-11-09 2012-11-07 194.708 46,493 -581 0.00% 9,052,566
2012-11-07 2012-11-05 190.404 47,074 -1,162 0.00% 8,963,090
2012-11-06 2012-11-02 189.543 48,236 -1,743 0.00% 9,142,819
2012-11-01 2012-10-30 184.034 49,979 +1,743 0.00% 9,197,860
2012-10-31 2012-10-29 182.657 48,236 +1,162 0.00% 8,810,655
2012-10-30 2012-10-26 192.470 47,074 -1,743 0.00% 9,060,338
2012-10-29 2012-10-25 194.536 48,817 +2,905 0.00% 9,496,663
2012-10-25 2012-10-22 187.822 45,912 +1,161 0.00% 8,623,280
2012-10-24 2012-10-19 185.928 44,751 +2,905 0.00% 8,320,473
2012-10-19 2012-10-17 187.650 41,846 -1,162 0.00% 7,852,392
2012-10-17 2012-10-15 187.650 43,008 -581 0.00% 8,070,441
2012-10-15 2012-10-11 187.305 43,589 +581 0.00% 8,164,457
2012-10-09 2012-10-05 193.675 43,008 +1,742 0.00% 8,329,583
2012-10-04 2012-09-28 195.569 41,266 -1,161 0.00% 8,070,347
2012-10-03 2012-09-27 194.708 42,427 -2,905 0.00% 8,260,882
2012-09-28 2012-09-26 192.126 45,332 -1,161 0.00% 8,709,447
2012-09-27 2012-09-25 190.921 46,493 +1,161 0.00% 8,876,477
2012-09-26 2012-09-24 193.159 45,332 +1,162 0.00% 8,756,272
2012-09-20 2012-09-18 194.708 44,170 +1,162 0.00% 8,600,259
2012-09-18 2012-09-14 192.470 43,008 -2,324 0.00% 8,277,755
2012-09-17 2012-09-13 184.379 45,332 -1,161 0.00% 8,358,260
2012-09-14 2012-09-12 183.002 46,493 -1,162 0.00% 8,508,291
2012-09-13 2012-09-11 180.075 47,655 +581 0.00% 8,581,470
2012-09-11 2012-09-07 177.148 47,074 -2,324 0.00% 8,339,077
2012-09-10 2012-09-06 172.328 49,398 +581 0.00% 8,512,653
2012-09-07 2012-09-05 173.017 48,817 +1,162 0.00% 8,446,147
2012-09-05 2012-09-03 175.255 47,655 -1,162 0.00% 8,351,755
2012-09-03 2012-08-30 170.692 48,817 +1,743 0.00% 8,332,692
2012-08-31 2012-08-29 176.976 47,074 -1,162 0.00% 8,330,973
2012-08-27 2012-08-23 177.320 48,236 -1,162 0.00% 8,553,227
2012-08-24 2012-08-22 174.394 49,398 +581 0.00% 8,614,703
2012-08-16 2012-08-14 182.141 48,817 -1,162 0.00% 8,891,566
2012-08-14 2012-08-10 175.427 49,979 -1,742 0.00% 8,767,651
2012-08-13 2012-08-09 175.427 51,721 -581 0.00% 9,073,244
2012-08-09 2012-08-07 171.123 52,302 -1,162 0.00% 8,950,065
2012-08-08 2012-08-06 170.865 53,464 -1,742 0.00% 9,135,104
2012-07-26 2012-07-24 162.343 55,206 -581 0.00% 8,962,300
2012-07-25 2012-07-23 163.720 55,787 -1,162 0.00% 9,133,454
2012-07-24 2012-07-20 167.077 56,949 -1,162 0.00% 9,514,876
2012-07-20 2012-07-18 165.442 58,111 -1,161 0.00% 9,613,981
2012-07-19 2012-07-17 165.183 59,272 -1,162 0.00% 9,790,752
2012-07-09 2012-07-05 162.343 60,434 -581 0.00% 9,811,029
2012-07-06 2012-07-04 160.019 61,015 -1,743 0.00% 9,763,545
2012-07-05 2012-07-03 159.158 62,758 -581 0.00% 9,988,437
2012-06-29 2012-06-27 155.457 63,339 -580 0.00% 9,846,468
2012-06-27 2012-06-25 153.993 63,919 -581 0.00% 9,843,098
2012-06-26 2012-06-22 153.563 64,500 +581 0.00% 9,904,808
2012-06-19 2012-06-15 155.284 63,919 -581 0.00% 9,925,629
2012-06-18 2012-06-14 153.219 64,500 -581 0.00% 9,882,600
2012-06-14 2012-06-12 153.907 65,081 -581 0.00% 10,016,437
2012-06-13 2012-06-11 151.841 65,662 -581 0.00% 9,970,208
2012-06-12 2012-06-08 149.948 66,243 +581 0.00% 9,932,982
2012-06-11 2012-06-07 152.272 65,662 -581 0.00% 9,998,468
2012-06-08 2012-06-06 151.583 66,243 -1,743 0.00% 10,041,321
2012-06-07 2012-06-05 148.054 67,986 +581 0.00% 10,065,595
2012-06-06 2012-06-04 148.743 67,405 +581 0.00% 10,025,992
2012-06-05 2012-06-01 151.411 66,824 -581 0.00% 10,117,887
2012-05-31 2012-05-29 153.133 67,405 -1,161 0.00% 10,321,898
2012-05-24 2012-05-22 153.305 68,566 -581 0.00% 10,511,489
2012-05-23 2012-05-21 150.120 69,147 -581 0.00% 10,380,334
2012-05-16 2012-05-14 151.239 69,728 -8,132 0.00% 10,545,580
2012-05-15 2012-05-11 152.444 77,860 +1,161 0.01% 11,869,283
2012-05-11 2012-05-09 154.596 76,699 -580 0.01% 11,857,348
2012-05-10 2012-05-08 153.219 77,279 +1,161 0.01% 11,840,581
2012-05-09 2012-05-07 155.371 76,118 +581 0.01% 11,826,496
2012-05-08 2012-05-04 159.416 75,537 +581 0.00% 12,041,823
2012-05-07 2012-05-03 162.343 74,956 -1,743 0.00% 12,168,572
2012-05-04 2012-05-02 162.343 76,699 -1,161 0.01% 12,451,535
2012-05-02 2012-04-27 161.654 77,860 +1,161 0.01% 12,586,399
2012-04-30 2012-04-26 163.118 76,699 -1,161 0.01% 12,510,954
2012-04-27 2012-04-25 162.859 77,860 -1,734 0.01% 12,680,228
2012-04-26 2012-04-24 163.031 79,594 -1,161 0.01% 12,976,328
2012-04-25 2012-04-23 161.826 80,755 +581 0.01% 13,068,291
2012-04-19 2012-04-17 160.966 80,174 +1,742 0.01% 12,905,257
2012-04-18 2012-04-16 162.687 78,432 +1,743 0.01% 12,759,881
2012-04-13 2012-04-11 164.150 76,689 +581 0.01% 12,588,538
2012-04-12 2012-04-10 164.667 76,108 -1,162 0.01% 12,532,473
2012-04-11 2012-04-05 165.183 77,270 -1,162 0.01% 12,763,724
2012-04-10 2012-04-03 165.700 78,432 +8,713 0.01% 12,996,175
2012-04-05 2012-04-02 162.515 69,719 +5,228 0.00% 11,330,385
2012-04-03 2012-03-30 166.130 64,491 +30,786 0.00% 10,713,909
2012-03-27 2012-03-23 184.207 33,705 -581 0.00% 6,208,685
2012-03-23 2012-03-21 191.265 34,286 +1,162 0.00% 6,557,713
2012-03-22 2012-03-20 194.536 33,124 +1,162 0.00% 6,443,810
2012-03-16 2012-03-14 202.111 31,962 -581 0.00% 6,459,867
2012-03-14 2012-03-12 198.668 32,543 +581 0.00% 6,465,244
2012-03-13 2012-03-09 202.727 31,962 +1,742 0.00% 6,479,554
2012-03-12 2012-03-08 202.033 30,220 -1,482 0.00% 6,105,423
2012-02-23 2012-02-21 208.107 31,702 -577 0.00% 6,597,420
2012-02-21 2012-02-17 208.107 32,279 -1,152 0.00% 6,717,498
2012-02-17 2012-02-15 206.025 33,431 -4,033 0.00% 6,887,608
2012-02-16 2012-02-14 197.520 37,464 +2,881 0.00% 7,399,881
2012-02-13 2012-02-09 191.098 34,583 -1,152 0.00% 6,608,734
2012-02-10 2012-02-08 188.668 35,735 +576 0.00% 6,742,045
2012-02-09 2012-02-07 184.155 35,159 +576 0.00% 6,474,708
2012-02-03 2012-02-01 186.411 34,583 -576 0.00% 6,446,667
2012-02-02 2012-01-31 186.411 35,159 +576 0.00% 6,554,040
2012-02-01 2012-01-30 186.064 34,583 -576 0.00% 6,434,662
2012-01-30 2012-01-26 192.660 35,159 -2,881 0.00% 6,773,729
2012-01-27 2012-01-20 189.362 38,040 -2,305 0.00% 7,203,334
2012-01-20 2012-01-18 180.857 40,345 -576 0.00% 7,296,688
2012-01-19 2012-01-17 176.865 40,921 +591 0.00% 7,237,503
2012-01-12 2012-01-10 170.790 40,330 -4,609 0.00% 6,887,976
2011-12-14 2011-12-12 166.712 44,939 -576 0.00% 7,491,850
2011-12-12 2011-12-08 177.371 45,515 +2,233 0.00% 8,073,026
2011-12-09 2011-12-07 176.125 43,282 -562 0.00% 7,623,057
2011-12-07 2011-12-05 171.589 43,844 -562 0.00% 7,523,139
2011-12-06 2011-12-02 171.233 44,406 +562 0.00% 7,603,772
2011-12-05 2011-12-01 171.678 43,844 -6,745 0.00% 7,527,039
2011-12-02 2011-11-30 165.807 50,589 +1,124 0.00% 8,388,005
2011-11-30 2011-11-28 168.831 49,465 -1,124 0.00% 8,351,239
2011-11-25 2011-11-23 164.562 50,589 +6,745 0.00% 8,325,005
2011-11-24 2011-11-22 169.454 43,844 -1,124 0.00% 7,429,538
2011-11-23 2011-11-21 167.942 44,968 +1,686 0.00% 7,552,004
2011-11-22 2011-11-18 171.144 43,282 -562 0.00% 7,407,456
2011-11-21 2011-11-17 172.923 43,844 +562 0.00% 7,581,639
2011-11-18 2011-11-16 175.147 43,282 +2,811 0.00% 7,580,707
2011-11-01 2011-10-28 194.983 40,471 -10,680 0.00% 7,891,166
2011-10-31 2011-10-27 188.757 51,151 +1,686 0.00% 9,655,087
2011-10-26 2011-10-24 184.487 49,465 -562 0.00% 9,125,642
2011-10-18 2011-10-14 182.530 50,027 -3,935 0.00% 9,131,424
2011-10-17 2011-10-13 182.708 53,962 -1,124 0.00% 9,859,279
2011-10-12 2011-10-10 169.988 55,086 -562 0.00% 9,363,939
2011-10-10 2011-10-06 164.206 55,648 -562 0.00% 9,137,722
2011-10-07 2011-10-04 152.642 56,210 -562 0.00% 8,580,005
2011-10-06 2011-10-03 158.157 56,772 -2,811 0.00% 8,978,889
2011-10-04 2011-09-30 160.915 59,583 +7,308 0.00% 9,587,770
2011-10-03 2011-09-28 164.206 52,275 +2,810 0.00% 8,583,856
2011-09-30 2011-09-27 165.451 49,465 -562 0.00% 8,184,038
2011-09-27 2011-09-23 166.341 50,027 -3,541 0.00% 8,321,521
2011-09-26 2011-09-22 171.500 53,568 +4,497 0.00% 9,186,903
2011-09-22 2011-09-20 181.107 49,071 -562 0.00% 8,887,085
2011-09-06 2011-09-02 190.714 49,633 +562 0.00% 9,465,683
2011-09-05 2011-09-01 194.805 49,071 -562 0.00% 9,559,291
2011-08-26 2011-08-24 185.554 49,633 -5,621 0.00% 9,209,616
2011-08-12 2011-08-10 190.358 55,254 -50,027 0.00% 10,518,024
2011-08-11 2011-08-09 186.088 105,281 -12,366 0.01% 19,591,530
2011-08-09 2011-08-05 197.118 117,647 +51,151 0.01% 23,190,349
2011-08-08 2011-08-04 205.124 66,496 +1,124 0.00% 13,639,910
2011-08-01 2011-07-28 209.393 65,372 -562 0.00% 13,688,470
2011-07-29 2011-07-27 207.792 65,934 +1,124 0.00% 13,700,579
2011-07-27 2011-07-25 205.302 64,810 -562 0.00% 13,305,601
2011-07-26 2011-07-22 205.835 65,372 +562 0.00% 13,455,870
2011-07-05 2011-06-30 201.566 64,810 -562 0.00% 13,063,471
2011-06-30 2011-06-28 195.695 65,372 +562 0.00% 12,792,962
2011-06-29 2011-06-27 196.406 64,810 -562 0.00% 12,729,102
2011-06-22 2011-06-20 193.738 65,372 -1,686 0.00% 12,665,033
2011-06-16 2011-06-14 202.633 67,058 -7,308 0.00% 13,588,170
2011-06-15 2011-06-13 201.388 74,366 -141,649 0.01% 14,976,403
2011-06-14 2011-06-10 202.811 216,015 +3,935 0.01% 43,810,219
2011-06-13 2011-06-09 207.081 212,080 +47,216 0.01% 43,917,677
2011-06-08 2011-06-03 207.792 164,864 +562 0.01% 34,257,474
2011-06-07 2011-06-02 212.062 164,302 +97,806 0.01% 34,842,216
2011-06-01 2011-05-30 211.706 66,496 +8,431 0.00% 14,077,617
2011-05-23 2011-05-19 215.620 58,065 +562 0.00% 12,519,982
2011-05-12 2011-05-09 214.375 57,503 -562 0.00% 12,327,194
2011-05-11 2011-05-06 213.129 58,065 +1,686 0.00% 12,375,362
2011-05-05 2011-05-03 215.620 56,379 -562 0.00% 12,156,447
2011-04-29 2011-04-27 216.688 56,941 -562 0.00% 12,338,406
2011-04-21 2011-04-19 216.332 57,503 +562 0.00% 12,439,724
2011-04-19 2011-04-15 222.914 56,941 +562 0.00% 12,692,958
2011-04-18 2011-04-14 225.939 56,379 -562 0.00% 12,738,191
2011-04-15 2011-04-13 223.804 56,941 +562 0.00% 12,743,608
2011-04-14 2011-04-12 223.448 56,379 +3,935 0.00% 12,597,770
2011-04-13 2011-04-11 227.184 52,444 -1,124 0.00% 11,914,433
2011-04-12 2011-04-08 228.073 53,568 +562 0.00% 12,217,437
2011-04-11 2011-04-07 226.472 53,006 +2,248 0.00% 12,004,390
2011-04-07 2011-04-04 226.116 50,758 +2,249 0.00% 11,477,220
2011-04-06 2011-04-01 222.914 48,509 -1,687 0.00% 10,813,345
2011-04-04 2011-03-31 219.178 50,196 -1,124 0.00% 11,001,869
2011-04-01 2011-03-30 218.467 51,320 -5,059 0.00% 11,211,705
2011-03-31 2011-03-29 214.731 56,379 -1,686 0.00% 12,106,296
2011-03-30 2011-03-28 214.553 58,065 -1,124 0.00% 12,458,002
2011-03-29 2011-03-25 214.731 59,189 +562 0.00% 12,709,689
2011-03-28 2011-03-24 212.062 58,627 -2,248 0.00% 12,432,561
2011-03-25 2011-03-23 212.240 60,875 +1,124 0.00% 12,920,106
2011-03-24 2011-03-22 212.774 59,751 +1,124 0.00% 12,713,438
2011-03-23 2011-03-21 214.731 58,627 -562 0.00% 12,589,011
2011-03-22 2011-03-18 211.173 59,189 +562 0.00% 12,499,090
2011-03-21 2011-03-17 210.639 58,627 -562 0.00% 12,349,121
2011-03-18 2011-03-16 214.197 59,189 -562 0.00% 12,678,099
2011-03-17 2011-03-15 210.995 59,751 +4,497 0.00% 12,607,139
2011-03-16 2011-03-14 218.467 55,254 -1,125 0.00% 12,071,153
2011-03-15 2011-03-11 221.491 56,379 -2,248 0.00% 12,487,439
2011-03-11 2011-03-09 229.787 58,627 +437 0.00% 13,471,717
2011-03-10 2011-03-08 228.174 58,190 -2,231 0.00% 13,277,430
2011-03-09 2011-03-07 224.410 60,421 +1,115 0.00% 13,559,057
2011-03-08 2011-03-04 227.278 59,306 -2,789 0.00% 13,478,922
2011-03-07 2011-03-03 226.023 62,095 -558 0.00% 14,034,889
2011-03-04 2011-03-02 224.230 62,653 +4,463 0.00% 14,048,710
2011-03-03 2011-03-01 229.608 58,190 -2,789 0.00% 13,360,870
2011-03-02 2011-02-28 225.485 60,979 +3,347 0.00% 13,749,858
2011-03-01 2011-02-25 222.797 57,632 +8,369 0.00% 12,840,209
2011-02-28 2011-02-24 217.599 49,263 -558 0.00% 10,719,556
2011-02-24 2011-02-22 218.315 49,821 +1,116 0.00% 10,876,696
2011-02-22 2011-02-18 223.693 48,705 +5,579 0.00% 10,894,954
2011-02-21 2011-02-17 221.183 43,126 +558 0.00% 9,538,753
2011-02-14 2011-02-10 218.674 42,568 -1,674 0.00% 9,308,514
2011-02-11 2011-02-09 222.797 44,242 +558 0.00% 9,856,963
2011-02-10 2011-02-08 228.174 43,684 +558 0.00% 9,967,542
2011-02-08 2011-02-02 237.853 43,126 -1,116 0.00% 10,257,638
2011-02-07 2011-01-31 233.013 44,242 +1,116 0.00% 10,308,972
2011-02-01 2011-01-28 236.777 43,126 +558 0.00% 10,211,258
2011-01-31 2011-01-27 238.749 42,568 +558 0.00% 10,163,066
2011-01-27 2011-01-25 242.155 42,010 -1,674 0.00% 10,172,912
2011-01-25 2011-01-21 242.155 43,684 +1,116 0.00% 10,578,279
2011-01-24 2011-01-20 243.947 42,568 +3,905 0.00% 10,384,334
2011-01-21 2011-01-19 247.890 38,663 -558 0.00% 9,584,181
2011-01-19 2011-01-17 245.381 39,221 -1,116 0.00% 9,624,083
2011-01-18 2011-01-14 244.843 40,337 +1,674 0.00% 9,876,238
2011-01-17 2011-01-13 244.843 38,663 -558 0.00% 9,466,371
2011-01-14 2011-01-12 248.428 39,221 +558 0.00% 9,743,593
2011-01-13 2011-01-11 247.532 38,663 -558 0.00% 9,570,321
2011-01-12 2011-01-10 244.305 39,221 +558 0.00% 9,581,903
2011-01-11 2011-01-07 245.022 38,663 -558 0.00% 9,473,301
2011-01-10 2011-01-06 248.428 39,221 -3,347 0.00% 9,743,593
2011-01-07 2011-01-05 243.230 42,568 +558 0.00% 10,353,814
2011-01-04 2010-12-31 231.400 42,010 +2,231 0.00% 9,721,117
2011-01-03 2010-12-29 231.938 39,779 -1,116 0.00% 9,226,254
2010-12-28 2010-12-22 233.013 40,895 +1,116 0.00% 9,529,077
2010-12-23 2010-12-21 231.938 39,779 -1,674 0.00% 9,226,254
2010-12-22 2010-12-20 227.995 41,453 -557 0.00% 9,451,056
2010-12-20 2010-12-16 227.457 42,010 +1,673 0.00% 9,555,459
2010-12-17 2010-12-15 231.042 40,337 +1,116 0.00% 9,319,525
2010-12-16 2010-12-14 237.315 39,221 -1,116 0.00% 9,307,733
2010-12-15 2010-12-13 236.060 40,337 +5,021 0.00% 9,521,966
2010-12-14 2010-12-10 232.655 35,316 +558 0.00% 8,216,436
2010-12-13 2010-12-09 233.909 34,758 -6,137 0.00% 8,130,225
2010-12-10 2010-12-08 232.117 40,895 +6,137 0.00% 9,492,426
2010-12-09 2010-12-07 235.702 34,758 -5,579 0.00% 8,192,525
2010-12-03 2010-12-01 232.476 40,337 -1,116 0.00% 9,377,365
2010-12-02 2010-11-30 230.145 41,453 +1,116 0.00% 9,540,217
2010-12-01 2010-11-29 229.428 40,337 +7,811 0.00% 9,254,455
2010-11-30 2010-11-26 225.844 32,526 +558 0.00% 7,345,789
2010-11-29 2010-11-25 226.740 31,968 -4,463 0.00% 7,248,418
2010-11-26 2010-11-24 225.664 36,431 +4,463 0.00% 8,221,179
2010-11-25 2010-11-23 222.259 31,968 +1,116 0.00% 7,105,169
2010-11-24 2010-11-22 236.556 30,852 +1,673 0.00% 7,298,234
2010-11-23 2010-11-19 244.011 29,179 -1,785 0.00% 7,120,002
2010-11-22 2010-11-18 246.375 30,964 +4,400 0.00% 7,628,753
2010-11-19 2010-11-17 247.284 26,564 +1,100 0.00% 6,568,853
2010-11-17 2010-11-15 256.012 25,464 -550 0.00% 6,519,082
2010-11-16 2010-11-12 255.830 26,014 -550 0.00% 6,655,159
2010-11-15 2010-11-11 254.921 26,564 +1,650 0.00% 6,771,715
2010-11-12 2010-11-10 255.103 24,914 +550 0.00% 6,355,626
2010-11-10 2010-11-08 265.830 24,364 -550 0.00% 6,476,691
2010-11-09 2010-11-05 265.467 24,914 +550 0.00% 6,613,837
2010-11-05 2010-11-03 262.739 24,364 -550 0.00% 6,401,380
2010-11-01 2010-10-28 240.920 24,914 -3,300 0.00% 6,002,284
2010-10-29 2010-10-27 239.829 28,214 +550 0.00% 6,766,540
2010-10-27 2010-10-25 242.920 27,664 +550 0.00% 6,720,145
2010-10-26 2010-10-22 244.557 27,114 +550 0.00% 6,630,909
2010-10-18 2010-10-14 249.830 26,564 -550 0.00% 6,636,474
2010-10-15 2010-10-13 247.102 27,114 -1,100 0.00% 6,699,929
2010-10-12 2010-10-08 249.284 28,214 -550 0.00% 7,033,303
2010-10-06 2010-10-04 246.739 28,764 -3,300 0.00% 7,097,188
2010-10-05 2010-09-30 243.648 32,064 -1,099 0.00% 7,812,314
2010-10-04 2010-09-29 236.556 33,163 +3,849 0.00% 7,844,916
2010-09-29 2010-09-27 237.284 29,314 -11,549 0.00% 6,955,731
2010-09-27 2010-09-22 227.647 40,863 -11,550 0.00% 9,302,330
2010-09-24 2010-09-21 223.647 52,413 -550 0.00% 11,721,989
2010-09-21 2010-09-17 218.919 52,963 -550 0.00% 11,594,613
2010-09-20 2010-09-16 213.464 53,513 -1,100 0.00% 11,423,116
2010-09-13 2010-09-09 210.010 54,613 +1,100 0.00% 11,469,255
2010-09-10 2010-09-08 209.100 53,513 -550 0.00% 11,189,594
2010-09-08 2010-09-06 209.828 54,063 +1,100 0.00% 11,343,919
2010-09-03 2010-09-01 197.827 52,963 +550 0.00% 10,477,524
2010-08-30 2010-08-26 202.191 52,413 +21,999 0.00% 10,597,441
2010-08-20 2010-08-18 201.827 30,414 -550 0.00% 6,138,379
2010-08-18 2010-08-16 200.009 30,964 +1,100 0.00% 6,193,083
2010-08-11 2010-08-09 216.374 29,864 -550 0.00% 6,461,779
2010-08-09 2010-08-05 216.192 30,414 -1,650 0.00% 6,575,255
2010-08-06 2010-08-04 217.283 32,064 -1,649 0.00% 6,966,952
2010-08-05 2010-08-03 214.555 33,713 -1,100 0.00% 7,233,302
2010-08-02 2010-07-29 207.646 34,813 +1,100 0.00% 7,228,776
2010-07-28 2010-07-26 208.737 33,713 -550 0.00% 7,037,145
2010-07-27 2010-07-23 207.100 34,263 -550 0.00% 7,095,881
2010-07-21 2010-07-19 202.737 34,813 +550 0.00% 7,057,867
2010-07-15 2010-07-13 203.464 34,263 +550 0.00% 6,971,282
2010-07-14 2010-07-12 202.555 33,713 -550 0.00% 6,828,727
2010-07-12 2010-07-08 194.736 34,263 -550 0.00% 6,672,246
2010-07-06 2010-07-02 191.827 34,813 +550 0.00% 6,678,072
2010-07-02 2010-06-29 196.918 34,263 -2,200 0.00% 6,747,005
2010-06-18 2010-06-15 195.827 36,463 -3,300 0.00% 7,140,445
2010-06-17 2010-06-14 193.282 39,763 -550 0.00% 7,685,455
2010-06-14 2010-06-10 187.281 40,313 +550 0.00% 7,549,871
2010-06-11 2010-06-09 189.645 39,763 -5,500 0.00% 7,540,856
2010-06-09 2010-06-07 184.918 45,263 +550 0.00% 8,369,923
2010-06-01 2010-05-28 188.554 44,713 +550 0.00% 8,430,819
2010-05-27 2010-05-25 180.099 44,163 +550 0.00% 7,953,719
2010-05-25 2010-05-20 184.008 43,613 +550 0.00% 8,025,159
2010-05-18 2010-05-14 188.190 43,063 -2,750 0.00% 8,104,044
2010-05-17 2010-05-13 189.281 45,813 -550 0.00% 8,671,548
2010-05-13 2010-05-11 188.009 46,363 +1,650 0.00% 8,716,643
2010-05-12 2010-05-10 191.463 44,713 +550 0.00% 8,560,899
2010-05-11 2010-05-07 187.827 44,163 +1,100 0.00% 8,294,994
2010-05-10 2010-05-06 187.463 43,063 +1,100 0.00% 8,072,724
2010-05-03 2010-04-29 198.555 41,963 +550 0.00% 8,331,944
2010-04-29 2010-04-27 201.282 41,413 +5,500 0.00% 8,335,689
2010-04-28 2010-04-26 206.373 35,913 +1,100 0.00% 7,411,476
2010-04-27 2010-04-23 202.918 34,813 +2,199 0.00% 7,064,197
2010-04-26 2010-04-22 206.009 32,614 -2,199 0.00% 6,718,791
2010-04-22 2010-04-20 211.646 34,813 +550 0.00% 7,368,034
2010-04-20 2010-04-16 219.465 34,263 -550 0.00% 7,519,515
2010-04-19 2010-04-15 224.556 34,813 -1,650 0.00% 7,817,459
2010-04-16 2010-04-14 220.737 36,463 -2,750 0.00% 8,048,747
2010-04-15 2010-04-13 216.374 39,213 +550 0.00% 8,484,656
2010-04-14 2010-04-12 216.192 38,663 -550 0.00% 8,358,620
2010-04-12 2010-04-08 215.828 39,213 -550 0.00% 8,463,266
2010-04-07 2010-03-31 212.373 39,763 -550 0.00% 8,444,602
2010-04-01 2010-03-30 216.737 40,313 -3,850 0.00% 8,737,326
2010-03-26 2010-03-24 210.555 44,163 +550 0.00% 9,298,744
2010-03-25 2010-03-23 210.476 43,613 -550 0.00% 9,179,476
2010-03-24 2010-03-22 211.941 44,163 +873 0.00% 9,359,957
2010-03-22 2010-03-18 216.704 43,290 -1,092 0.00% 9,381,111
2010-03-18 2010-03-16 209.377 44,382 -1,092 0.00% 9,292,552
2010-03-16 2010-03-12 212.674 45,474 +1,092 0.00% 9,671,132
2010-03-15 2010-03-11 209.743 44,382 -546 0.00% 9,308,812
2010-03-10 2010-03-08 209.010 44,928 -1,638 0.00% 9,390,412
2010-03-03 2010-03-01 200.767 46,566 -546 0.00% 9,348,919
2010-03-02 2010-02-26 197.470 47,112 -546 0.00% 9,303,197
2010-03-01 2010-02-25 198.386 47,658 +1,092 0.00% 9,454,666
2010-02-25 2010-02-23 193.440 46,566 -1,638 0.00% 9,007,718
2010-02-24 2010-02-22 187.028 48,204 +546 0.00% 9,015,519
2010-02-23 2010-02-19 183.365 47,658 +546 0.00% 8,738,800
2010-02-19 2010-02-17 188.494 47,112 -546 0.00% 8,880,325
2010-02-18 2010-02-12 188.860 47,658 +546 0.00% 9,000,702
2010-02-17 2010-02-11 188.860 47,112 -546 0.00% 8,897,585
2010-02-09 2010-02-05 180.800 47,658 +546 0.00% 8,616,579
2010-02-05 2010-02-03 190.875 47,112 +546 0.00% 8,992,515
2010-02-04 2010-02-02 187.395 46,566 -546 0.00% 8,726,227
2010-02-02 2010-01-29 183.731 47,112 +546 0.00% 8,655,943
2010-02-01 2010-01-28 186.113 46,566 +1,638 0.00% 8,666,516
2010-01-29 2010-01-27 185.746 44,928 +546 0.00% 8,345,204
2010-01-28 2010-01-26 188.311 44,382 +3,821 0.00% 8,357,606
2010-01-27 2010-01-25 194.539 40,561 +546 0.00% 7,890,692
2010-01-26 2010-01-22 190.509 40,015 +546 0.00% 7,623,213
2010-01-25 2010-01-21 192.341 39,469 +2,730 0.00% 7,591,496
2010-01-22 2010-01-20 197.103 36,739 -2,184 0.00% 7,241,383
2010-01-21 2010-01-19 201.133 38,923 -546 0.00% 7,828,717
2010-01-20 2010-01-18 198.935 39,469 +4,913 0.00% 7,851,775
2010-01-19 2010-01-15 201.317 34,556 +546 0.00% 6,956,697
2010-01-18 2010-01-14 204.431 34,010 +1,092 0.00% 6,952,688
2010-01-15 2010-01-13 206.995 32,918 +1,092 0.00% 6,813,869
2010-01-13 2010-01-11 215.605 31,826 -5,459 0.00% 6,861,838
2010-01-11 2010-01-07 213.040 37,285 +5,459 0.00% 7,943,205
2010-01-07 2010-01-05 215.055 31,826 -546 0.00% 6,844,348
2010-01-06 2010-01-04 212.674 32,372 +546 0.00% 6,884,679
2009-12-29 2009-12-24 209.377 31,826 -546 0.00% 6,663,620
2009-12-28 2009-12-22 202.233 32,372 +546 0.00% 6,546,671
2009-12-21 2009-12-17 210.109 31,826 +546 0.00% 6,686,940
2009-12-15 2009-12-11 216.704 31,280 -546 0.00% 6,778,497
2009-12-10 2009-12-08 214.872 31,826 +546 0.00% 6,838,518
2009-12-07 2009-12-03 217.070 31,280 -3,822 0.00% 6,789,957
2009-11-30 2009-11-26 209.377 35,102 -546 0.00% 7,349,538
2009-11-24 2009-11-20 214.536 35,648 +523 0.00% 7,647,767
2009-11-17 2009-11-13 216.767 35,125 -538 0.00% 7,613,924
2009-11-16 2009-11-12 213.606 35,663 +538 0.00% 7,617,835
2009-11-13 2009-11-11 211.375 35,125 +1,613 0.00% 7,424,556
2009-11-12 2009-11-10 215.279 33,512 +538 0.00% 7,214,439
2009-10-23 2009-10-21 235.729 32,974 +1,614 0.00% 7,772,927
2009-10-22 2009-10-20 240.563 31,360 +2,152 0.00% 7,544,041
2009-10-20 2009-10-16 221.414 29,208 +1,076 0.00% 6,467,066
2009-10-09 2009-10-07 209.702 28,132 -538 0.00% 5,899,339
2009-10-08 2009-10-06 205.798 28,670 +538 0.00% 5,900,231
2009-10-07 2009-10-05 201.708 28,132 -538 0.00% 5,674,453
2009-10-06 2009-10-02 205.054 28,670 +538 0.00% 5,878,911
2009-10-02 2009-09-29 212.677 28,132 -1,773 0.00% 5,983,018
2009-09-30 2009-09-28 205.054 29,905 +1,075 0.00% 6,132,153
2009-09-14 2009-09-10 212.863 28,830 -538 0.00% 6,136,826
2009-09-03 2009-09-01 197.060 29,368 +4,220 0.00% 5,787,272
2009-08-28 2009-08-26 207.843 25,148 -538 0.00% 5,226,837
2009-08-20 2009-08-18 200.035 25,686 -538 0.00% 5,138,099
2009-08-14 2009-08-12 204.683 26,224 -538 0.00% 5,367,597
2009-08-11 2009-08-07 205.240 26,762 +1,076 0.00% 5,492,642
2009-08-10 2009-08-06 212.305 25,686 +538 0.00% 5,453,261
2009-08-04 2009-07-31 219.183 25,148 +538 0.00% 5,512,022
2009-07-31 2009-07-29 206.542 24,610 -538 0.00% 5,082,991
2009-07-30 2009-07-28 212.305 25,148 -1,076 0.00% 5,339,041
2009-07-29 2009-07-27 209.888 26,224 -538 0.00% 5,504,103
2009-07-27 2009-07-23 206.542 26,762 -538 0.00% 5,527,469
2009-07-21 2009-07-17 190.368 27,300 -538 0.00% 5,197,043
2009-07-20 2009-07-16 181.909 27,838 -538 0.00% 5,063,987
2009-07-10 2009-07-08 171.220 28,376 +538 0.00% 4,858,526
2009-07-07 2009-07-03 177.076 27,838 -538 0.00% 4,929,430
2009-07-03 2009-06-30 179.957 28,376 -538 0.00% 5,106,463
2009-07-02 2009-06-29 184.140 28,914 -537 0.00% 5,324,224
2009-06-19 2009-06-17 166.944 29,451 +537 0.00% 4,916,659
2009-06-16 2009-06-12 176.332 28,914 +538 0.00% 5,098,462
2009-06-09 2009-06-05 187.765 28,376 -538 0.00% 5,328,025
2009-06-03 2009-06-01 185.720 28,914 -537 0.00% 5,369,914
2009-06-02 2009-05-29 179.399 29,451 -3,228 0.00% 5,283,492
2009-05-29 2009-05-26 172.242 32,679 -4,303 0.00% 5,628,697
2009-05-27 2009-05-25 168.989 36,982 +3,765 0.00% 6,249,539
2009-05-26 2009-05-22 159.693 33,217 -538 0.00% 5,304,534
2009-05-25 2009-05-21 152.071 33,755 +4,304 0.00% 5,133,163
2009-05-11 2009-05-07 156.905 29,451 +1,075 0.00% 4,621,002
2009-05-07 2009-05-05 154.581 28,376 -538 0.00% 4,386,389
2009-05-06 2009-05-04 155.789 28,914 +538 0.00% 4,504,493
2009-04-30 2009-04-28 137.942 28,376 -5,379 0.00% 3,914,252
2009-04-29 2009-04-27 146.773 33,755 +5,379 0.00% 4,954,319
2009-04-23 2009-04-21 152.908 28,376 -538 0.00% 4,338,911
2009-04-22 2009-04-20 159.229 28,914 +538 0.00% 4,603,935
2009-04-21 2009-04-17 158.764 28,376 -2,151 0.00% 4,505,082
2009-04-20 2009-04-16 155.696 30,527 +538 0.00% 4,752,943
2009-04-17 2009-04-15 154.023 29,989 -538 0.00% 4,619,002
2009-04-15 2009-04-09 148.539 30,527 +538 0.00% 4,534,450
2009-04-08 2009-04-06 151.328 29,989 +538 0.00% 4,538,163
2009-04-07 2009-04-03 146.029 29,451 -1,076 0.00% 4,300,708
2009-04-06 2009-04-02 144.356 30,527 +538 0.00% 4,406,759
2009-04-02 2009-03-31 129.019 29,989 -5,379 0.00% 3,869,146
2009-04-01 2009-03-30 129.205 35,368 +5,917 0.00% 4,569,714
2009-03-31 2009-03-27 135.619 29,451 -538 0.00% 3,994,101
2009-03-24 2009-03-20 122.058 29,989 +345 0.00% 3,660,399
2009-03-20 2009-03-18 122.622 29,644 -1,064 0.00% 3,635,015
2009-03-18 2009-03-16 121.682 30,708 -1,063 0.00% 3,736,608
2009-03-17 2009-03-13 117.732 31,771 -1,063 0.00% 3,740,477
2009-03-09 2009-03-05 111.056 32,834 -532 0.00% 3,646,410
2009-03-05 2009-03-03 109.081 33,366 -1,064 0.00% 3,639,602
2009-03-04 2009-03-02 108.611 34,430 +2,659 0.00% 3,739,476
2009-03-03 2009-02-27 114.723 31,771 +532 0.00% 3,644,874
2009-02-27 2009-02-25 114.535 31,239 -1,064 0.00% 3,577,966
2009-02-26 2009-02-24 112.843 32,303 +1,064 0.00% 3,645,154
2009-02-25 2009-02-23 117.356 31,239 -1,064 0.00% 3,666,093
2009-02-24 2009-02-20 113.219 32,303 +532 0.00% 3,657,304
2009-02-19 2009-02-17 117.074 31,771 +532 0.00% 3,719,564
2009-02-17 2009-02-13 120.271 31,239 -1,595 0.00% 3,757,158
2009-02-16 2009-02-12 117.168 32,834 +2,126 0.00% 3,847,101
2009-02-13 2009-02-11 121.212 30,708 -10,102 0.00% 3,722,170
2009-02-12 2009-02-10 124.033 40,810 +532 0.00% 5,061,779
2009-02-11 2009-02-09 125.725 40,278 -532 0.00% 5,063,969
2009-02-10 2009-02-06 122.246 40,810 +10,102 0.00% 4,988,864
2009-02-09 2009-02-05 118.297 30,708 +1,064 0.00% 3,632,653
2009-02-02 2009-01-29 127.888 29,644 -532 0.00% 3,791,119
2009-01-29 2009-01-22 121.588 30,176 -1,063 0.00% 3,669,036
2009-01-19 2009-01-15 120.365 31,239 +1,063 0.00% 3,760,095
2009-01-16 2009-01-14 124.973 30,176 -532 0.00% 3,771,190
2009-01-15 2009-01-13 124.127 30,708 +532 0.00% 3,811,687
2009-01-13 2009-01-09 131.650 30,176 +532 0.00% 3,972,661
2009-01-12 2009-01-08 133.530 29,644 -532 0.00% 3,958,375
2009-01-09 2009-01-07 137.292 30,176 -1,063 0.00% 4,142,917
2009-01-08 2009-01-06 137.762 31,239 -1,064 0.00% 4,303,547
2009-01-07 2009-01-05 132.214 32,303 -5,317 0.00% 4,270,905
2009-01-05 2008-12-31 121.494 37,620 +532 0.00% 4,570,598
2009-01-02 2008-12-29 123.657 37,088 -532 0.00% 4,586,178
2008-12-30 2008-12-24 124.503 37,620 +1,064 0.00% 4,683,802
2008-12-23 2008-12-19 131.650 36,556 +1,595 0.00% 4,812,585
2008-12-22 2008-12-18 133.436 34,961 +3,722 0.00% 4,665,068
2008-12-19 2008-12-17 129.205 31,239 -1,064 0.00% 4,036,227
2008-12-18 2008-12-16 124.221 32,303 +532 0.00% 4,012,707
2008-12-17 2008-12-15 122.904 31,771 -532 0.00% 3,904,795
2008-12-15 2008-12-11 125.067 32,303 -531 0.00% 4,040,045
2008-12-11 2008-12-09 109.739 32,834 -2,659 0.00% 3,603,184
2008-12-10 2008-12-08 111.056 35,493 -18,078 0.00% 3,941,707
2008-12-09 2008-12-05 102.123 53,571 +10,634 0.00% 5,470,806
2008-12-05 2008-12-03 103.909 42,937 +3,722 0.00% 4,461,550
2008-12-04 2008-12-02 110.586 39,215 +5,849 0.00% 4,336,619
2008-12-02 2008-11-28 115.382 33,366 +1,063 0.00% 3,849,820
2008-11-28 2008-11-26 107.671 32,303 -531 0.00% 3,478,084
2008-11-27 2008-11-25 99.113 32,834 -2,659 0.00% 3,254,289
2008-11-25 2008-11-21 101.122 35,493 -890 0.00% 3,589,123
2008-11-24 2008-11-20 98.594 36,383 +2,057 0.00% 3,587,144
2008-11-21 2008-11-19 103.747 34,326 +1,029 0.00% 3,561,229
2008-11-19 2008-11-17 113.568 33,297 +514 0.00% 3,781,466
2008-11-13 2008-11-11 127.569 32,783 +1,542 0.00% 4,182,104
2008-10-28 2008-10-24 119.693 31,241 -1,028 0.00% 3,739,343
2008-10-27 2008-10-23 123.097 32,269 -514 0.00% 3,972,204
2008-10-24 2008-10-22 124.652 32,783 -514 0.00% 4,086,477
2008-10-21 2008-10-17 122.416 33,297 -1,029 0.00% 4,076,084
2008-10-20 2008-10-16 131.750 34,326 +1,029 0.00% 4,522,461
2008-10-15 2008-10-13 129.125 33,297 -1,543 0.00% 4,299,475
2008-10-14 2008-10-10 113.762 34,840 +1,028 0.00% 3,963,477
2008-10-13 2008-10-09 128.736 33,812 -1,028 0.00% 4,352,824
2008-10-10 2008-10-08 128.347 34,840 -3,600 0.00% 4,471,615
2008-10-09 2008-10-06 138.070 38,440 +4,628 0.00% 5,307,427
2008-10-06 2008-10-02 149.058 33,812 +2,571 0.00% 5,039,939
2008-10-03 2008-09-30 152.461 31,241 +515 0.00% 4,763,030
2008-09-23 2008-09-19 184.742 30,726 -1,029 0.00% 5,676,386
2008-09-22 2008-09-18 177.255 31,755 +514 0.00% 5,628,739
2008-09-19 2008-09-17 175.116 31,241 -514 0.00% 5,470,801
2008-09-18 2008-09-16 182.020 31,755 -514 0.00% 5,780,032
2008-09-17 2008-09-12 185.714 32,269 -514 0.00% 5,992,819
2008-09-16 2008-09-11 177.547 32,783 -514 0.00% 5,820,520
2008-09-10 2008-09-08 193.979 33,297 -1,543 0.00% 6,458,926
2008-09-09 2008-09-05 184.937 34,840 +2,057 0.00% 6,443,190
2008-09-02 2008-08-29 209.245 32,783 +514 0.00% 6,859,670
2008-08-27 2008-08-25 202.244 32,269 -514 0.00% 6,526,211
2008-08-26 2008-08-21 195.632 32,783 +514 0.00% 6,413,409
2008-08-20 2008-08-18 211.773 32,269 +514 0.00% 6,833,696
2008-08-15 2008-08-13 217.607 31,755 +2,057 0.00% 6,910,103
2008-08-14 2008-08-12 218.774 29,698 -1,028 0.00% 6,497,137
2008-08-11 2008-08-07 216.634 30,726 +1,028 0.00% 6,656,309
2008-08-01 2008-07-30 226.941 29,698 -514 0.00% 6,739,697
2008-07-31 2008-07-29 223.441 30,212 +232 0.00% 6,750,591
2008-07-09 2008-07-07 214.690 29,980 -1,542 0.00% 6,436,399
2008-07-04 2008-07-02 202.827 31,522 -1,029 0.00% 6,393,525
2008-07-03 2008-06-30 205.744 32,551 +514 0.00% 6,697,185
2008-06-30 2008-06-26 215.468 32,037 +515 0.00% 6,902,937
2008-06-26 2008-06-24 220.524 31,522 +514 0.00% 6,951,349
2008-06-24 2008-06-20 225.191 31,008 -5,657 0.00% 6,982,720
2008-06-23 2008-06-19 224.219 36,665 +515 0.00% 8,220,974
2008-06-20 2008-06-18 230.247 36,150 +1,028 0.00% 8,323,429
2008-06-17 2008-06-13 220.913 35,122 +2,571 0.00% 7,758,895
2008-06-16 2008-06-12 225.969 32,551 +514 0.00% 7,355,509
2008-06-13 2008-06-11 231.025 32,037 +515 0.00% 7,401,344
2008-06-12 2008-06-10 234.720 31,522 +514 0.00% 7,398,835
2008-06-11 2008-06-06 246.388 31,008 -1,029 0.00% 7,639,988
2008-06-04 2008-06-02 247.554 32,037 +515 0.00% 7,930,901
2008-06-03 2008-05-30 243.860 31,522 -1,029 0.00% 7,686,942
2008-06-02 2008-05-29 245.026 32,551 +1,029 0.00% 7,975,853
2008-05-29 2008-05-27 246.582 31,522 -1,029 0.00% 7,772,761
2008-05-28 2008-05-26 244.443 32,551 +2,571 0.00% 7,956,863
2008-05-26 2008-05-22 245.415 29,980 +1,029 0.00% 7,357,551
2008-05-23 2008-05-21 250.860 28,951 +514 0.00% 7,262,658
2008-05-22 2008-05-20 250.860 28,437 +514 0.00% 7,133,715
2008-05-21 2008-05-19 257.472 27,923 +515 0.00% 7,189,395
2008-05-20 2008-05-16 260.195 27,408 -515 0.00% 7,131,416
2008-05-19 2008-05-15 264.667 27,923 +515 0.00% 7,390,307
2008-05-15 2008-05-13 268.946 27,408 -1,029 0.00% 7,371,261
2008-05-09 2008-05-07 268.362 28,437 +1,029 0.00% 7,631,416
2008-05-08 2008-05-06 278.863 27,408 -2,572 0.00% 7,643,087
2008-05-06 2008-05-02 273.224 29,980 -1,028 0.00% 8,191,251
2008-04-30 2008-04-28 264.473 31,008 -514 0.00% 8,200,776
2008-04-28 2008-04-24 265.056 31,522 -1,029 0.00% 8,355,105
2008-04-15 2008-04-11 251.638 32,551 +514 0.00% 8,191,075
2008-04-08 2008-04-03 259.028 32,037 -514 0.00% 8,298,476
2008-04-07 2008-04-02 251.833 32,551 -514 0.00% 8,197,405
2008-04-01 2008-03-28 239.192 33,065 -1,028 0.00% 7,908,897
2008-03-31 2008-03-27 231.219 34,093 -1,543 0.00% 7,882,961
2008-03-28 2008-03-26 225.385 35,636 -5,657 0.00% 8,031,833
2008-03-27 2008-03-25 225.969 41,293 +2,571 0.00% 9,330,928
2008-03-26 2008-03-20 210.800 38,722 +2,572 0.00% 8,162,616
2008-03-25 2008-03-19 226.358 36,150 -8,228 0.00% 8,182,831
2008-03-20 2008-03-18 225.591 44,378 +7,713 0.00% 10,011,265
2008-03-19 2008-03-17 220.499 36,665 +766 0.00% 8,084,605
2008-03-18 2008-03-14 231.661 35,899 +510 0.00% 8,316,409
2008-03-17 2008-03-13 229.507 35,389 +1,532 0.00% 8,122,031
2008-03-14 2008-03-12 243.998 33,857 -4,596 0.00% 8,261,050
2008-03-13 2008-03-11 234.599 38,453 +5,107 0.00% 9,021,023
2008-03-12 2008-03-10 238.907 33,346 -511 0.00% 7,966,587
2008-03-11 2008-03-07 246.740 33,857 +2,554 0.00% 8,353,871
2008-03-06 2008-03-04 255.160 31,303 +510 0.00% 7,987,284
2008-03-05 2008-03-03 261.623 30,793 +2,554 0.00% 8,056,144
2008-03-03 2008-02-28 278.072 28,239 -1,022 0.00% 7,852,472
2008-02-26 2008-02-22 256.923 29,261 +511 0.00% 7,517,817
2008-02-25 2008-02-21 259.860 28,750 -1,021 0.00% 7,470,979
2008-02-22 2008-02-20 268.281 29,771 +5,617 0.00% 7,986,982
2008-02-21 2008-02-19 274.155 24,154 +510 0.00% 6,621,949
2008-02-19 2008-02-15 277.680 23,644 -510 0.00% 6,565,472
2008-02-18 2008-02-14 278.072 24,154 -2,553 0.00% 6,716,548
2008-02-15 2008-02-13 270.043 26,707 -511 0.00% 7,212,040
2008-02-14 2008-02-12 264.952 27,218 -1,532 0.00% 7,211,453
2008-02-13 2008-02-11 262.798 28,750 -511 0.00% 7,555,429
2008-02-12 2008-02-06 273.176 29,261 +8,171 0.00% 7,993,410
2008-02-11 2008-02-04 288.842 21,090 +1,532 0.00% 6,091,684
2008-02-05 2008-02-01 288.842 19,558 -1,022 0.00% 5,649,177
2008-02-04 2008-01-31 298.634 20,580 +1,022 0.00% 6,145,878
2008-02-01 2008-01-30 304.704 19,558 -1,022 0.00% 5,959,403
2008-01-29 2008-01-25 310.187 20,580 -510 0.00% 6,383,653
2008-01-28 2008-01-24 296.088 21,090 +1,532 0.00% 6,244,492
2008-01-23 2008-01-21 295.892 19,558 +510 0.00% 5,787,056
2008-01-21 2008-01-17 309.012 19,048 -1,021 0.00% 5,886,066
2008-01-17 2008-01-15 318.412 20,069 -511 0.00% 6,390,208
2008-01-15 2008-01-11 325.853 20,580 +511 0.00% 6,706,060
2008-01-10 2008-01-08 330.553 20,069 -511 0.00% 6,633,869
2008-01-08 2008-01-04 325.266 20,580 -2,042 0.00% 6,693,970
2008-01-07 2008-01-03 316.062 22,622 +2,042 0.00% 7,149,954
2008-01-04 2008-01-02 326.637 20,580 +511 0.00% 6,722,180
2008-01-03 2007-12-31 324.287 20,069 -511 0.00% 6,508,109
2008-01-02 2007-12-27 320.370 20,580 +1,022 0.00% 6,593,218
2007-12-28 2007-12-24 318.804 19,558 -3,064 0.00% 6,235,160
2007-12-27 2007-12-20 300.983 22,622 -511 0.00% 6,808,848
2007-12-21 2007-12-19 301.767 23,133 -511 0.00% 6,980,770
2007-12-20 2007-12-18 294.913 23,644 +511 0.00% 6,972,920
2007-12-19 2007-12-17 291.584 23,133 -511 0.00% 6,745,209
2007-12-17 2007-12-13 309.796 23,644 +3,064 0.00% 7,324,807
2007-12-14 2007-12-12 315.866 20,580 +1,022 0.00% 6,500,526
2007-12-13 2007-12-11 324.091 19,558 -2,043 0.00% 6,338,568
2007-12-10 2007-12-06 314.495 21,601 +3,064 0.00% 6,793,415
2007-12-07 2007-12-05 325.266 18,537 +511 0.00% 6,029,452
2007-12-05 2007-12-03 317.629 18,026 -1,022 0.00% 5,725,573
2007-12-04 2007-11-30 315.670 19,048 +511 0.00% 6,012,889
2007-12-03 2007-11-29 313.516 18,537 -511 0.00% 5,811,651
2007-11-30 2007-11-28 297.850 19,048 -4,085 0.00% 5,673,451
2007-11-28 2007-11-26 287.898 23,133 -2,043 0.00% 6,659,945
2007-11-27 2007-11-23 278.196 25,176 +783 0.00% 7,003,858
2007-11-26 2007-11-22 271.662 24,393 -505 0.00% 6,626,643
2007-11-22 2007-11-20 296.610 24,898 -1,011 0.00% 7,385,001
2007-11-19 2007-11-15 293.046 25,909 +2,021 0.00% 7,592,532
2007-11-16 2007-11-14 302.154 23,888 +505 0.00% 7,217,862
2007-11-15 2007-11-13 296.610 23,383 -3,536 0.00% 6,935,636
2007-11-14 2007-11-12 287.106 26,919 +3,031 0.00% 7,728,606
2007-11-13 2007-11-09 292.056 23,888 +1,010 0.00% 6,976,636
2007-11-12 2007-11-08 290.868 22,878 +505 0.00% 6,654,480
2007-11-09 2007-11-07 292.650 22,373 +505 0.00% 6,547,461
2007-11-06 2007-11-02 275.226 21,868 +1,515 0.00% 6,018,637
2007-11-05 2007-11-01 288.690 20,353 +2,020 0.00% 5,875,708
2007-11-02 2007-10-31 290.670 18,333 -1,010 0.00% 5,328,854
2007-11-01 2007-10-30 297.996 19,343 -505 0.00% 5,764,141
2007-10-30 2007-10-26 304.134 19,848 -5,556 0.00% 6,036,459
2007-10-29 2007-10-25 292.452 25,404 -2,020 0.00% 7,429,453
2007-10-26 2007-10-24 269.682 27,424 +1,515 0.00% 7,395,749
2007-10-25 2007-10-23 266.910 25,909 -505 0.00% 6,915,360
2007-10-24 2007-10-22 255.227 26,414 +5,556 0.00% 6,741,575
2007-10-12 2007-10-10 263.346 20,858 -505 0.00% 5,492,860
2007-10-11 2007-10-09 268.098 21,363 -505 0.00% 5,727,369
2007-10-05 2007-10-03 253.247 21,868 +3,535 0.00% 5,538,012
2007-10-03 2007-09-28 259.385 18,333 -505 0.00% 4,755,313
2007-09-27 2007-09-24 247.109 18,838 -505 0.00% 4,655,042
2007-09-21 2007-09-19 243.941 19,343 -1,010 0.00% 4,718,553
2007-09-19 2007-09-17 228.893 20,353 +1,010 0.00% 4,658,655
2007-09-18 2007-09-14 239.585 19,343 +505 0.00% 4,634,293
2007-09-17 2007-09-13 236.417 18,838 -505 0.00% 4,453,622
2007-09-14 2007-09-12 231.071 19,343 -505 0.00% 4,469,603
2007-09-07 2007-09-05 216.419 19,848 -505 0.00% 4,295,475
2007-08-28 2007-08-24 202.360 20,353 -505 0.00% 4,118,638
2007-08-27 2007-08-23 203.548 20,858 -4,040 0.00% 4,245,609
2007-08-24 2007-08-22 193.945 24,898 -5,051 0.00% 4,828,844
2007-08-23 2007-08-21 187.114 29,949 -505 0.00% 5,603,874
2007-08-22 2007-08-20 183.352 30,454 -9,596 0.00% 5,583,797
2007-08-21 2007-08-17 174.244 40,050 +1,010 0.00% 6,978,458
2007-08-20 2007-08-16 178.996 39,040 -505 0.00% 6,987,994
2007-08-16 2007-08-14 189.787 39,545 +5,051 0.00% 7,505,126
2007-08-15 2007-08-13 188.995 34,494 +505 0.00% 6,519,192
2007-08-14 2007-08-10 184.837 33,989 +505 0.00% 6,282,420
2007-08-13 2007-08-09 191.866 33,484 +10,101 0.00% 6,424,441
2007-08-08 2007-08-06 188.302 23,383 -5,051 0.00% 4,403,064
2007-08-07 2007-08-03 190.183 28,434 +5,051 0.00% 5,407,663
2007-08-03 2007-08-01 191.272 23,383 +505 0.00% 4,472,513
2007-08-02 2007-07-31 199.192 22,878 -2,526 0.00% 4,557,118
2007-08-01 2007-07-30 196.123 25,404 +2,526 0.00% 4,982,311
2007-07-31 2007-07-27 194.242 22,878 +505 0.00% 4,443,870
2007-07-26 2007-07-24 207.310 22,373 -505 0.00% 4,638,154
2007-07-25 2007-07-23 198.994 22,878 -1,010 0.00% 4,552,588
2007-07-20 2007-07-18 193.252 23,888 -4,546 0.00% 4,616,405
2007-07-19 2007-07-17 195.628 28,434 -505 0.00% 5,562,489
2007-07-18 2007-07-16 194.638 28,939 -55,554 0.00% 5,632,631
2007-07-11 2007-07-09 196.915 84,493 +8,080 0.01% 16,637,949
2007-07-10 2007-07-06 193.549 76,413 -1,515 0.01% 14,789,663
2007-07-06 2007-07-04 186.421 77,928 -505 0.01% 14,527,407
2007-07-05 2007-07-03 187.114 78,433 -5,050 0.01% 14,675,905
2007-07-03 2007-06-28 187.213 83,483 +505 0.01% 15,629,095
2007-06-29 2007-06-27 186.124 82,978 +5,555 0.01% 15,444,188
2007-06-28 2007-06-26 185.530 77,423 -1,010 0.01% 14,364,280
2007-06-26 2007-06-22 182.758 78,433 0.01% 14,334,244

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top