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: RBC INVESTMENT SERVICES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 0 +0
2025-10-13 2025-10-09 96.400 0 +0
2025-10-10 2025-10-08 94.350 0 +0
2025-10-09 2025-10-06 93.200 0 +0
2025-10-08 2025-10-03 93.000 0 +0
2025-10-06 2025-10-02 93.900 0 +0
2025-10-03 2025-09-30 93.200 0 +0
2025-10-02 2025-09-29 93.150 0 +0
2025-09-30 2025-09-26 91.600 0 +0
2025-09-29 2025-09-25 91.050 0 +0
2025-09-26 2025-09-24 92.500 0 +0
2025-09-25 2025-09-23 92.450 0 +0
2025-09-24 2025-09-22 93.450 0 +0
2025-09-23 2025-09-19 94.050 0 +0
2025-09-22 2025-09-18 94.550 0 +0
2025-09-19 2025-09-17 96.200 0 +0
2025-09-18 2025-09-16 95.550 0 +0
2025-09-17 2025-09-15 96.850 0 +0
2025-09-16 2025-09-12 96.100 0 +0
2025-09-15 2025-09-11 95.350 0 +0
2025-09-12 2025-09-10 97.500 0 +0
2025-09-11 2025-09-09 93.500 0 +0
2025-09-10 2025-09-08 92.500 0 +0
2025-09-09 2025-09-05 92.150 0 +0
2025-09-08 2025-09-04 91.400 0 +0
2025-09-05 2025-09-03 92.100 0 +0
2025-09-04 2025-09-02 93.650 0 +0
2025-09-03 2025-09-01 93.050 0 +0
2025-09-02 2025-08-29 91.600 0 +0
2025-09-01 2025-08-28 92.500 0 +0
2025-08-29 2025-08-27 91.850 0 +0
2025-08-28 2025-08-26 91.700 0 +0
2025-08-27 2025-08-25 93.750 0 +0
2025-08-26 2025-08-22 93.950 0 +0
2025-08-25 2025-08-21 93.900 0 +0
2025-08-22 2025-08-20 92.700 0 +0
2025-08-21 2025-08-19 90.600 0 +0
2025-08-20 2025-08-18 89.850 0 +0
2025-08-19 2025-08-15 92.000 0 +0
2025-08-18 2025-08-14 97.200 0 +0
2025-08-15 2025-08-13 95.350 0 +0
2025-08-14 2025-08-12 93.900 0 +0
2025-08-13 2025-08-11 94.300 0 +0
2025-08-12 2025-08-08 94.100 0 +0
2025-08-11 2025-08-07 96.250 0 +0
2025-08-08 2025-08-06 93.750 0 +0
2025-08-07 2025-08-05 92.850 0 +0
2025-08-06 2025-08-04 93.950 0 +0
2025-08-05 2025-08-01 91.700 0 +0
2025-08-04 2025-07-31 93.500 0 +0
2025-08-01 2025-07-30 94.650 0 +0
2025-07-31 2025-07-29 94.950 0 +0
2025-07-30 2025-07-28 94.000 0 +0
2025-07-29 2025-07-25 92.300 0 +0
2025-07-28 2025-07-24 92.950 0 +0
2025-07-25 2025-07-23 92.300 0 +0
2025-07-24 2025-07-22 91.400 0 +0
2025-07-23 2025-07-21 90.900 0 +0
2025-07-22 2025-07-18 90.900 0 +0
2025-07-21 2025-07-17 91.350 0 +0
2025-07-18 2025-07-16 89.900 0 +0
2025-07-17 2025-07-15 90.550 0 +0
2025-07-16 2025-07-14 89.400 0 +0
2025-07-15 2025-07-11 89.750 0 +0
2025-07-14 2025-07-10 88.700 0 +0
2025-07-11 2025-07-09 89.850 0 +0
2025-07-10 2025-07-08 92.600 0 +0
2025-07-09 2025-07-07 93.100 0 +0
2025-07-08 2025-07-04 92.900 0 +0
2025-07-07 2025-07-03 93.300 0 +0
2025-07-04 2025-07-02 93.000 0 +0
2025-07-03 2025-06-30 90.050 0 +0
2025-07-02 2025-06-27 90.550 0 +0
2025-06-30 2025-06-26 90.950 0 +0
2025-06-27 2025-06-25 93.000 0 +0
2025-06-26 2025-06-24 89.950 0 +0
2025-06-25 2025-06-23 88.450 0 +0
2025-06-24 2025-06-20 84.950 0 +0
2025-06-23 2025-06-19 83.450 0 +0
2025-06-20 2025-06-18 85.250 0 +0
2025-06-19 2025-06-17 87.150 0 +0
2025-06-18 2025-06-16 87.200 0 +0
2025-06-17 2025-06-13 86.550 0 +0
2025-06-16 2025-06-12 85.700 0 +0
2025-06-13 2025-06-11 85.450 0 +0
2025-06-12 2025-06-10 84.400 0 +0
2025-06-11 2025-06-09 85.100 0 +0
2025-06-10 2025-06-06 85.050 0 +0
2025-06-09 2025-06-05 84.700 0 +0
2025-06-06 2025-06-04 83.800 0 +0
2025-06-05 2025-06-03 84.900 0 +0
2025-06-04 2025-06-02 83.050 0 +0
2025-06-03 2025-05-30 84.250 0 +0
2025-06-02 2025-05-29 83.150 0 +0
2025-05-30 2025-05-28 82.850 0 +0
2025-05-29 2025-05-27 82.800 0 +0
2025-05-28 2025-05-26 82.050 0 +0
2025-05-27 2025-05-23 81.450 0 +0
2025-05-26 2025-05-22 81.150 0 +0
2025-05-23 2025-05-21 82.350 0 +0
2025-05-22 2025-05-20 82.000 0 +0
2025-05-21 2025-05-19 80.900 0 +0
2025-05-20 2025-05-16 81.000 0 +0
2025-05-19 2025-05-15 81.050 0 +0
2025-05-16 2025-05-14 81.950 0 +0
2025-05-15 2025-05-13 81.500 0 +0
2025-05-14 2025-05-12 81.300 0 +0
2025-05-13 2025-05-09 80.150 0 +0
2025-05-12 2025-05-08 76.300 0 +0
2025-05-09 2025-05-07 76.500 0 +0
2025-05-08 2025-05-06 75.250 0 +0
2025-05-07 2025-05-02 74.050 0 +0
2025-05-06 2025-04-30 73.650 0 +0
2025-05-02 2025-04-29 72.450 0 +0
2025-04-30 2025-04-28 72.650 0 +0
2025-04-29 2025-04-25 72.350 0 +0
2025-04-28 2025-04-24 72.200 0 +0
2025-04-25 2025-04-23 72.600 0 +0
2025-04-24 2025-04-22 71.550 0 +0
2025-04-23 2025-04-17 70.900 0 +0
2025-04-22 2025-04-16 70.450 0 +0
2025-04-17 2025-04-15 69.400 0 +0
2025-04-16 2025-04-14 68.700 0 +0
2025-04-15 2025-04-11 67.850 0 +0
2025-04-14 2025-04-10 67.950 0 +0
2025-04-11 2025-04-09 66.150 0 +0
2025-04-10 2025-04-08 67.350 0 +0
2025-04-09 2025-04-07 69.050 0 +0
2025-04-08 2025-04-03 73.650 0 +0
2025-04-07 2025-04-02 74.250 0 +0
2025-04-03 2025-04-01 74.850 0 +0
2025-04-02 2025-03-31 73.900 0 +0
2025-04-01 2025-03-28 74.650 0 +0
2025-03-31 2025-03-27 74.550 0 +0
2025-03-28 2025-03-26 75.100 0 +0
2025-03-27 2025-03-25 74.350 0 +0
2025-03-26 2025-03-24 74.200 0 +0
2025-03-25 2025-03-21 75.600 0 +0
2025-03-24 2025-03-20 76.100 0 +0
2025-03-21 2025-03-19 78.150 0 +0
2025-03-20 2025-03-18 77.850 0 +0
2025-03-19 2025-03-17 76.000 0 +0
2025-03-18 2025-03-14 76.200 0 +0
2025-03-17 2025-03-13 75.100 0 +0
2025-03-14 2025-03-12 75.600 0 +0
2025-03-13 2025-03-11 77.862 0 +0
2025-03-12 2025-03-10 77.356 0 +0
2025-03-11 2025-03-07 76.951 0 +0
2025-03-10 2025-03-06 77.761 0 +0
2025-03-07 2025-03-05 76.799 0 +0
2025-03-06 2025-03-04 75.584 0 +0
2025-03-05 2025-03-03 75.331 0 +0
2025-03-04 2025-02-28 73.711 0 +0
2025-03-03 2025-02-27 75.887 0 +0
2025-02-28 2025-02-26 75.533 0 +0
2025-02-27 2025-02-25 73.609 0 +0
2025-02-26 2025-02-24 74.166 0 +0
2025-02-25 2025-02-21 71.432 0 +0
2025-02-24 2025-02-20 71.534 0 +0
2025-02-21 2025-02-19 71.686 0 +0
2025-02-20 2025-02-18 71.382 0 +0
2025-02-19 2025-02-17 72.546 0 +0
2025-02-18 2025-02-14 72.445 0 +0
2025-02-17 2025-02-13 72.445 0 +0
2025-02-14 2025-02-12 72.698 0 +0
2025-02-13 2025-02-11 70.066 0 +0
2025-02-12 2025-02-10 70.926 0 +0
2025-02-11 2025-02-07 70.977 0 +0
2025-02-10 2025-02-06 71.686 0 +0
2025-02-07 2025-02-05 70.622 0 +0
2025-02-06 2025-02-04 72.040 0 +0
2025-02-05 2025-02-03 71.382 0 +0
2025-02-04 2025-01-28 70.673 0 +0
2025-02-03 2025-01-24 70.572 0 +0
2025-01-27 2025-01-23 70.319 0 +0
2025-01-24 2025-01-22 71.584 0 +0
2025-01-23 2025-01-21 72.293 0 +0
2025-01-22 2025-01-20 72.141 0 +0
2025-01-21 2025-01-17 70.774 0 +0
2025-01-20 2025-01-16 71.078 0 +0
2025-01-17 2025-01-15 71.736 0 +0
2025-01-16 2025-01-14 70.977 0 +0
2025-01-15 2025-01-13 70.977 0 +0
2025-01-14 2025-01-10 72.091 0 +0
2025-01-13 2025-01-09 72.091 0 +0
2025-01-10 2025-01-08 72.597 0 +0
2025-01-09 2025-01-07 74.116 0 +0
2025-01-08 2025-01-06 74.571 0 +0
2025-01-07 2025-01-03 74.926 0 +0
2025-01-06 2025-01-02 74.723 0 +0
2025-01-03 2024-12-31 75.584 0 +0
2025-01-02 2024-12-27 75.331 0 +0
2024-12-30 2024-12-24 75.432 0 +0
2024-12-27 2024-12-20 73.508 0 +0
2024-12-23 2024-12-19 73.204 0 +0
2024-12-20 2024-12-18 74.875 0 +0
2024-12-19 2024-12-17 74.926 0 +0
2024-12-18 2024-12-16 75.786 0 +0
2024-12-17 2024-12-13 76.444 0 +0
2024-12-16 2024-12-12 77.710 0 +0
2024-12-13 2024-12-11 77.457 0 +0
2024-12-12 2024-12-10 79.482 0 +0
2024-12-11 2024-12-09 78.874 0 +0
2024-12-10 2024-12-06 78.520 0 +0
2024-12-09 2024-12-05 78.318 0 +0
2024-12-06 2024-12-04 78.874 0 +0
2024-12-05 2024-12-03 79.229 0 +0
2024-12-04 2024-12-02 77.963 0 +0
2024-12-03 2024-11-29 78.216 0 +0
2024-12-02 2024-11-28 78.469 0 +0
2024-11-29 2024-11-27 78.267 0 +0
2024-11-28 2024-11-26 76.596 0 +0
2024-11-27 2024-11-25 76.697 0 +0
2024-11-26 2024-11-22 77.254 0 +0
2024-11-25 2024-11-21 78.115 0 +0
2024-11-22 2024-11-20 78.368 0 +0
2024-11-21 2024-11-19 77.963 0 +0
2024-11-20 2024-11-18 77.204 0 +0
2024-11-19 2024-11-15 77.406 0 +0
2024-11-18 2024-11-14 77.609 0 +0
2024-11-15 2024-11-13 77.710 0 +0
2024-11-14 2024-11-12 78.166 0 +0
2024-11-13 2024-11-11 79.684 0 +0
2024-11-12 2024-11-08 87.225 0 +0
2024-11-11 2024-11-07 86.911 0 +0
2024-11-08 2024-11-06 88.378 0 +0
2024-11-07 2024-11-05 90.316 0 +0
2024-11-06 2024-11-04 89.268 0 +0
2024-11-05 2024-11-01 89.268 0 +0
2024-11-04 2024-10-31 88.168 0 +0
2024-11-01 2024-10-30 88.273 0 +0
2024-10-31 2024-10-29 89.530 0 +0
2024-10-30 2024-10-28 89.897 0 +0
2024-10-29 2024-10-25 89.163 0 +0
2024-10-28 2024-10-24 87.644 0 +0
2024-10-25 2024-10-23 88.325 0 +0
2024-10-24 2024-10-22 88.482 0 +0
2024-10-23 2024-10-21 90.421 0 +0
2024-10-22 2024-10-18 91.521 0 +0
2024-10-21 2024-10-17 90.630 0 +0
2024-10-18 2024-10-16 90.840 0 +0
2024-10-17 2024-10-15 90.106 0 +0
2024-10-16 2024-10-14 89.425 0 +0
2024-10-15 2024-10-10 88.639 0 +0
2024-10-14 2024-10-09 89.740 0 +0
2024-10-10 2024-10-08 90.578 0 +0
2024-10-09 2024-10-07 95.135 0 +0
2024-10-08 2024-10-04 94.088 0 +0
2024-10-07 2024-10-03 94.297 0 +0
2024-10-04 2024-10-02 95.397 0 +0
2024-10-03 2024-09-30 89.635 0 +0
2024-10-02 2024-09-27 90.683 0 +0
2024-09-30 2024-09-26 87.382 0 +0
2024-09-27 2024-09-25 86.806 0 +0
2024-09-26 2024-09-24 85.496 0 +0
2024-09-25 2024-09-23 85.077 0 +0
2024-09-24 2024-09-20 85.234 0 +0
2024-09-23 2024-09-19 84.448 0 +0
2024-09-20 2024-09-17 84.396 0 +0
2024-09-19 2024-09-16 82.772 0 +0
2024-09-17 2024-09-13 81.515 0 +0
2024-09-16 2024-09-12 80.834 0 +0
2024-09-13 2024-09-11 79.943 0 +0
2024-09-12 2024-09-10 80.519 0 +0
2024-09-11 2024-09-09 80.729 0 +0
2024-09-10 2024-09-05 78.738 0 +0
2024-09-09 2024-09-04 77.271 0 +0
2024-09-05 2024-09-03 78.005 0 +0
2024-09-04 2024-09-02 78.110 0 +0
2024-09-03 2024-08-30 80.100 0 +0
2024-09-02 2024-08-29 79.996 0 +0
2024-08-30 2024-08-28 79.524 0 +0
2024-08-29 2024-08-27 78.895 0 +0
2024-08-28 2024-08-26 77.952 0 +0
2024-08-27 2024-08-23 75.333 0 +0
2024-08-26 2024-08-22 75.385 0 +0
2024-08-23 2024-08-21 74.600 0 +0
2024-08-22 2024-08-20 75.438 0 +0
2024-08-21 2024-08-19 75.385 0 +0
2024-08-20 2024-08-16 75.281 0 +0
2024-08-19 2024-08-15 75.281 0 +0
2024-08-16 2024-08-14 75.228 0 +0
2024-08-15 2024-08-13 75.333 0 +0
2024-08-14 2024-08-12 74.966 0 +0
2024-08-13 2024-08-09 76.381 0 +0
2024-08-12 2024-08-08 75.228 0 +0
2024-08-09 2024-08-07 74.862 0 +0
2024-08-08 2024-08-06 73.657 0 +0
2024-08-07 2024-08-05 73.500 0 +0
2024-08-06 2024-08-02 70.723 0 +0
2024-08-05 2024-08-01 71.404 0 +0
2024-08-02 2024-07-31 71.090 0 +0
2024-08-01 2024-07-30 70.304 0 +0
2024-07-31 2024-07-29 73.238 0 +0
2024-07-30 2024-07-26 73.238 0 +0
2024-07-29 2024-07-25 71.194 0 +0
2024-07-26 2024-07-24 72.033 0 +0
2024-07-25 2024-07-23 72.976 0 +0
2024-07-24 2024-07-22 73.919 0 +0
2024-07-23 2024-07-19 73.500 0 +0
2024-07-22 2024-07-18 75.595 0 +0
2024-07-19 2024-07-17 75.543 0 +0
2024-07-18 2024-07-16 73.761 0 +0
2024-07-17 2024-07-15 75.490 0 +0
2024-07-16 2024-07-12 75.857 0 +0
2024-07-15 2024-07-11 71.456 0 +0
2024-07-12 2024-07-10 68.837 0 +0
2024-07-11 2024-07-09 70.094 0 +0
2024-07-10 2024-07-08 68.942 0 +0
2024-07-09 2024-07-05 69.675 0 +0
2024-07-08 2024-07-04 69.832 0 +0
2024-07-05 2024-07-03 70.356 0 +0
2024-07-04 2024-07-02 70.304 0 +0
2024-07-03 2024-06-28 70.775 0 +0
2024-07-02 2024-06-27 70.775 0 +0
2024-06-28 2024-06-26 72.766 0 +0
2024-06-27 2024-06-25 72.714 0 +0
2024-06-26 2024-06-24 72.714 0 +0
2024-06-25 2024-06-21 73.342 0 +0
2024-06-24 2024-06-20 74.442 0 +0
2024-06-21 2024-06-19 75.019 0 +0
2024-06-20 2024-06-18 73.866 0 +0
2024-06-19 2024-06-17 74.285 0 +0
2024-06-18 2024-06-14 75.019 0 +0
2024-06-17 2024-06-13 75.490 0 +0
2024-06-14 2024-06-12 75.019 0 +0
2024-06-13 2024-06-11 76.224 0 +0
2024-06-12 2024-06-07 77.114 0 +0
2024-06-11 2024-06-06 78.581 0 +0
2024-06-07 2024-06-05 78.005 0 +0
2024-06-06 2024-06-04 77.900 0 +0
2024-06-05 2024-06-03 78.057 0 +0
2024-06-04 2024-05-31 78.895 0 +0
2024-06-03 2024-05-30 79.000 0 +0
2024-05-31 2024-05-29 79.105 0 +0
2024-05-30 2024-05-28 80.467 0 +0
2024-05-29 2024-05-27 80.572 0 +0
2024-05-28 2024-05-24 80.834 0 +0
2024-05-27 2024-05-23 83.034 0 +0
2024-05-24 2024-05-22 83.453 0 +0
2024-05-23 2024-05-21 83.505 0 +0
2024-05-22 2024-05-20 84.868 0 +0
2024-05-21 2024-05-17 83.925 0 +0
2024-05-20 2024-05-16 83.453 0 +0
2024-05-17 2024-05-14 81.567 0 +0
2024-05-16 2024-05-13 81.724 0 +0
2024-05-14 2024-05-10 80.677 0 +0
2024-05-13 2024-05-09 77.900 0 +0
2024-05-10 2024-05-08 77.271 0 +0
2024-05-09 2024-05-07 78.791 0 +0
2024-05-08 2024-05-06 78.476 0 +0
2024-05-07 2024-05-03 78.214 0 +0
2024-05-06 2024-05-02 77.533 0 +0
2024-05-03 2024-04-30 76.224 0 +0
2024-05-02 2024-04-29 76.171 0 +0
2024-04-30 2024-04-26 76.328 0 +0
2024-04-29 2024-04-25 75.438 0 +0
2024-04-26 2024-04-24 75.333 0 +0
2024-04-25 2024-04-23 75.019 0 +0
2024-04-24 2024-04-22 73.919 0 +0
2024-04-23 2024-04-19 73.342 0 +0
2024-04-22 2024-04-18 73.342 0 +0
2024-04-19 2024-04-17 73.290 0 +0
2024-04-18 2024-04-16 72.871 0 +0
2024-04-17 2024-04-15 74.704 0 +0
2024-04-16 2024-04-12 76.538 0 +0
2024-04-15 2024-04-11 77.848 0 +0
2024-04-12 2024-04-10 78.895 0 +0
2024-04-11 2024-04-09 78.005 0 +0
2024-04-10 2024-04-08 78.005 0 +0
2024-04-09 2024-04-05 77.900 0 +0
2024-04-08 2024-04-03 78.372 0 +0
2024-04-05 2024-04-02 80.205 0 +0
2024-04-03 2024-03-28 79.053 0 +0
2024-04-02 2024-03-27 79.681 0 +0
2024-03-28 2024-03-26 79.315 0 +0
2024-03-27 2024-03-25 78.057 0 +0
2024-03-26 2024-03-22 77.848 0 +0
2024-03-25 2024-03-21 79.996 0 +0
2024-03-22 2024-03-20 78.686 0 +0
2024-03-21 2024-03-19 80.310 0 +0
2024-03-20 2024-03-18 79.891 0 +0
2024-03-19 2024-03-15 82.039 0 +0
2024-03-18 2024-03-14 82.563 0 +0
2024-03-15 2024-03-13 83.715 0 +0
2024-03-14 2024-03-12 83.558 0 +0
2024-03-13 2024-03-11 83.465 0 +0
2024-03-12 2024-03-08 82.882 0 +0
2024-03-11 2024-03-07 83.518 0 +0
2024-03-08 2024-03-06 83.571 0 +0
2024-03-07 2024-03-05 84.102 0 +0
2024-03-06 2024-03-04 85.692 0 +0
2024-03-05 2024-03-01 84.261 0 +0
2024-03-04 2024-02-29 83.730 0 +0
2024-03-01 2024-02-28 82.723 0 +0
2024-02-29 2024-02-27 82.193 0 +0
2024-02-28 2024-02-26 81.238 0 +0
2024-02-27 2024-02-23 80.655 0 +0
2024-02-26 2024-02-22 80.708 0 +0
2024-02-23 2024-02-21 79.700 0 +0
2024-02-22 2024-02-20 76.837 0 +0
2024-02-21 2024-02-19 76.147 0 +0
2024-02-20 2024-02-16 77.420 0 +0
2024-02-19 2024-02-15 75.458 0 +0
2024-02-16 2024-02-14 75.723 0 +0
2024-02-15 2024-02-09 75.829 0 +0
2024-02-14 2024-02-07 77.261 0 +0
2024-02-08 2024-02-06 76.041 0 +0
2024-02-07 2024-02-05 75.723 0 +0
2024-02-06 2024-02-02 76.943 0 +0
2024-02-05 2024-02-01 76.943 0 +0
2024-02-02 2024-01-31 77.261 0 +0
2024-02-01 2024-01-30 78.693 0 +0
2024-01-31 2024-01-29 81.132 0 +0
2024-01-30 2024-01-26 81.450 0 +0
2024-01-29 2024-01-25 80.655 0 +0
2024-01-26 2024-01-24 80.549 0 +0
2024-01-25 2024-01-23 79.011 0 +0
2024-01-24 2024-01-22 78.587 0 +0
2024-01-23 2024-01-19 80.072 0 +0
2024-01-22 2024-01-18 79.647 0 +0
2024-01-19 2024-01-17 79.700 0 +0
2024-01-18 2024-01-16 82.405 0 +0
2024-01-17 2024-01-15 83.200 0 +0
2024-01-16 2024-01-12 84.049 0 +0
2024-01-15 2024-01-11 84.738 0 +0
2024-01-12 2024-01-10 83.996 0 +0
2024-01-11 2024-01-09 84.102 0 +0
2024-01-10 2024-01-08 84.420 0 +0
2024-01-09 2024-01-05 85.533 0 +0
2024-01-08 2024-01-04 85.798 0 +0
2024-01-05 2024-01-03 86.276 0 +0
2024-01-04 2024-01-02 88.556 0 +0
2024-01-03 2023-12-29 89.563 0 +0
2024-01-02 2023-12-28 89.988 0 +0
2023-12-29 2023-12-27 88.768 0 +0
2023-12-28 2023-12-22 87.761 0 +0
2023-12-27 2023-12-21 87.707 0 +0
2023-12-22 2023-12-20 87.018 0 +0
2023-12-21 2023-12-19 87.124 0 +0
2023-12-20 2023-12-18 87.230 0 +0
2023-12-19 2023-12-15 88.821 0 +0
2023-12-18 2023-12-14 85.480 0 +0
2023-12-15 2023-12-13 82.670 0 +0
2023-12-14 2023-12-12 82.352 0 +0
2023-12-13 2023-12-11 82.193 0 +0
2023-12-12 2023-12-08 81.874 0 +0
2023-12-11 2023-12-07 82.140 0 +0
2023-12-08 2023-12-06 81.397 0 +0
2023-12-07 2023-12-05 80.496 0 +0
2023-12-06 2023-12-04 80.814 0 +0
2023-12-05 2023-12-01 80.655 0 +0
2023-12-04 2023-11-30 81.291 0 +0
2023-12-01 2023-11-29 81.026 0 +0
2023-11-30 2023-11-28 82.564 0 +0
2023-11-29 2023-11-27 83.306 0 +0
2023-11-28 2023-11-24 84.155 0 +0
2023-11-27 2023-11-23 85.321 0 +0
2023-11-24 2023-11-22 84.579 0 +0
2023-11-23 2023-11-21 84.155 0 +0
2023-11-22 2023-11-20 85.215 0 +0
2023-11-21 2023-11-17 83.412 0 +0
2023-11-20 2023-11-16 84.685 0 +0
2023-11-17 2023-11-15 85.639 0 +0
2023-11-16 2023-11-14 82.617 0 +0
2023-11-15 2023-11-13 82.087 0 +0
2023-11-14 2023-11-10 81.556 0 +0
2023-11-13 2023-11-09 82.564 0 +0
2023-11-10 2023-11-08 82.776 0 +0
2023-11-09 2023-11-07 83.624 0 +0
2023-11-08 2023-11-06 85.268 0 +0
2023-11-07 2023-11-03 94.038 0 +0
2023-11-06 2023-11-02 91.598 0 +0
2023-11-03 2023-11-01 89.935 0 +0
2023-11-02 2023-10-31 89.103 0 +0
2023-11-01 2023-10-30 90.267 0 +0
2023-10-31 2023-10-27 89.491 0 +0
2023-10-30 2023-10-26 87.772 0 +0
2023-10-27 2023-10-25 88.160 0 +0
2023-10-26 2023-10-24 88.604 0 +0
2023-10-25 2023-10-20 90.378 0 +0
2023-10-24 2023-10-19 90.212 0 +0
2023-10-20 2023-10-18 92.541 0 +0
2023-10-19 2023-10-17 92.762 0 +0
2023-10-18 2023-10-16 92.319 0 +0
2023-10-17 2023-10-13 92.707 0 +0
2023-10-16 2023-10-12 94.980 0 +0
2023-10-13 2023-10-11 94.370 0 +0
2023-10-12 2023-10-10 94.259 0 +0
2023-10-11 2023-10-09 93.040 0 +0
2023-10-10 2023-10-06 93.261 0 +0
2023-10-09 2023-10-05 92.707 0 +0
2023-10-06 2023-10-04 91.986 0 +0
2023-10-05 2023-10-03 90.156 0 +0
2023-10-04 2023-09-29 92.929 0 +0
2023-10-03 2023-09-28 89.325 0 +0
2023-09-29 2023-09-27 88.049 0 +0
2023-09-28 2023-09-26 87.883 0 +0
2023-09-27 2023-09-25 88.937 0 +0
2023-09-26 2023-09-22 90.323 0 +0
2023-09-25 2023-09-21 88.216 0 +0
2023-09-22 2023-09-20 89.103 0 +0
2023-09-21 2023-09-19 89.768 0 +0
2023-09-20 2023-09-18 89.491 0 +0
2023-09-19 2023-09-15 91.154 0 +0
2023-09-18 2023-09-14 89.602 0 +0
2023-09-15 2023-09-13 90.489 0 +0
2023-09-14 2023-09-12 88.992 0 +0
2023-09-13 2023-09-11 88.659 0 +0
2023-09-12 2023-09-07 97.919 0 +0
2023-09-11 2023-09-06 98.862 0 +0
2023-09-07 2023-09-05 98.307 0 +0
2023-09-06 2023-09-04 100.303 0 +0
2023-09-05 2023-08-31 97.919 0 +0
2023-09-04 2023-08-30 99.250 0 +0
2023-08-31 2023-08-29 99.139 0 +0
2023-08-30 2023-08-28 97.642 0 +0
2023-08-29 2023-08-25 98.307 0 +0
2023-08-28 2023-08-24 99.028 0 +0
2023-08-25 2023-08-23 97.420 0 +0
2023-08-24 2023-08-22 96.699 0 +0
2023-08-23 2023-08-21 96.422 0 +0
2023-08-22 2023-08-18 97.974 0 +0
2023-08-21 2023-08-17 98.806 0 +0
2023-08-18 2023-08-16 99.305 0 +0
2023-08-17 2023-08-15 100.026 0 +0
2023-08-16 2023-08-14 101.190 0 +0
2023-08-15 2023-08-11 102.909 0 +0
2023-08-14 2023-08-10 102.466 0 +0
2023-08-11 2023-08-09 101.578 0 +0
2023-08-10 2023-08-08 102.244 0 +0
2023-08-09 2023-08-07 103.907 0 +0
2023-08-08 2023-08-04 103.575 0 +0
2023-08-07 2023-08-03 106.458 0 +0
2023-08-04 2023-08-02 106.513 0 +0
2023-08-03 2023-08-01 108.066 0 +0
2023-08-02 2023-07-31 108.177 0 +0
2023-08-01 2023-07-28 110.006 0 +0
2023-07-31 2023-07-27 109.840 0 +0
2023-07-28 2023-07-26 108.066 0 +0
2023-07-27 2023-07-25 107.289 0 +0
2023-07-26 2023-07-24 106.513 0 +0
2023-07-25 2023-07-21 108.398 0 +0
2023-07-24 2023-07-20 107.234 0 +0
2023-07-21 2023-07-19 106.014 0 +0
2023-07-20 2023-07-18 106.291 0 +0
2023-07-19 2023-07-14 108.066 0 +0
2023-07-18 2023-07-13 108.398 0 +0
2023-07-14 2023-07-12 106.846 0 +0
2023-07-13 2023-07-11 106.680 0 +0
2023-07-12 2023-07-10 103.741 0 +0
2023-07-11 2023-07-07 105.460 0 +0
2023-07-10 2023-07-06 107.400 0 +0
2023-07-07 2023-07-05 109.674 0 +0
2023-07-06 2023-07-04 110.228 0 +0
2023-07-05 2023-07-03 109.563 0 +0
2023-07-04 2023-06-30 109.452 0 +0
2023-07-03 2023-06-29 108.288 0 +0
2023-06-30 2023-06-28 110.006 0 +0
2023-06-29 2023-06-27 109.175 0 +0
2023-06-28 2023-06-26 107.234 0 +0
2023-06-27 2023-06-23 108.288 0 +0
2023-06-26 2023-06-21 111.004 0 +0
2023-06-23 2023-06-20 112.113 0 +0
2023-06-21 2023-06-19 113.777 0 +0
2023-06-20 2023-06-16 113.555 0 +0
2023-06-19 2023-06-15 112.668 0 +0
2023-06-16 2023-06-14 112.224 0 +0
2023-06-15 2023-06-13 114.109 0 +0
2023-06-14 2023-06-12 114.220 0 +0
2023-06-13 2023-06-09 113.888 0 +0
2023-06-12 2023-06-08 113.666 0 +0
2023-06-09 2023-06-07 113.888 0 +0
2023-06-08 2023-06-06 113.888 0 +0
2023-06-07 2023-06-05 114.442 0 +0
2023-06-06 2023-06-02 112.890 0 +0
2023-06-05 2023-06-01 109.563 0 +0
2023-06-02 2023-05-31 110.561 0 +0
2023-06-01 2023-05-30 113.111 0 +0
2023-05-31 2023-05-29 112.557 0 +0
2023-05-30 2023-05-25 112.890 0 +0
2023-05-29 2023-05-24 114.553 0 +0
2023-05-25 2023-05-23 114.553 0 +0
2023-05-24 2023-05-22 115.551 0 +0
2023-05-23 2023-05-19 114.775 0 +0
2023-05-22 2023-05-18 114.220 0 +0
2023-05-19 2023-05-17 115.107 0 +0
2023-05-18 2023-05-16 117.214 0 +0
2023-05-17 2023-05-15 116.549 0 +0
2023-05-16 2023-05-12 114.442 0 +0
2023-05-15 2023-05-11 116.438 0 +0
2023-05-12 2023-05-10 117.325 0 +0
2023-05-11 2023-05-09 119.432 0 +0
2023-05-10 2023-05-08 121.872 0 +0
2023-05-09 2023-05-05 122.648 0 +0
2023-05-08 2023-05-04 120.763 0 +0
2023-05-05 2023-05-03 118.434 0 +0
2023-05-04 2023-05-02 118.434 0 +0
2023-05-03 2023-04-28 120.874 0 +0
2023-05-02 2023-04-27 120.098 0 +0
2023-04-28 2023-04-26 118.989 0 +0
2023-04-27 2023-04-25 117.991 0 +0
2023-04-26 2023-04-24 119.321 0 +0
2023-04-25 2023-04-21 119.211 0 +0
2023-04-24 2023-04-20 119.100 0 +0
2023-04-21 2023-04-19 117.769 0 +0
2023-04-20 2023-04-18 121.207 0 +0
2023-04-19 2023-04-17 121.207 0 +0
2023-04-18 2023-04-14 122.537 0 +0
2023-04-17 2023-04-13 122.205 0 +0
2023-04-14 2023-04-12 122.537 0 +0
2023-04-13 2023-04-11 122.316 0 +0
2023-04-12 2023-04-06 121.650 0 +0
2023-04-11 2023-04-04 120.985 0 +0
2023-04-06 2023-04-03 120.319 0 +0
2023-04-04 2023-03-31 121.983 0 +0
2023-04-03 2023-03-30 122.648 0 +0
2023-03-31 2023-03-29 121.428 0 +0
2023-03-30 2023-03-28 120.763 0 +0
2023-03-29 2023-03-27 119.876 0 +0
2023-03-28 2023-03-24 118.878 0 +0
2023-03-27 2023-03-23 118.323 0 +0
2023-03-24 2023-03-22 117.769 0 +0
2023-03-23 2023-03-21 116.882 0 +0
2023-03-22 2023-03-20 115.884 0 +0
2023-03-21 2023-03-17 117.436 0 +0
2023-03-20 2023-03-16 115.218 0 +0
2023-03-17 2023-03-15 116.105 0 +0
2023-03-16 2023-03-14 117.547 0 +0
2023-03-15 2023-03-13 115.773 0 +0
2023-03-14 2023-03-10 113.222 0 +0
2023-03-13 2023-03-09 116.438 0 +0
2023-03-10 2023-03-08 118.212 0 +0
2023-03-09 2023-03-07 123.385 0 +0
2023-03-08 2023-03-06 122.263 0 +0
2023-03-07 2023-03-03 120.244 0 +0
2023-03-06 2023-03-02 120.693 0 +0
2023-03-03 2023-03-01 122.039 0 +0
2023-03-02 2023-02-28 120.244 0 +0
2023-03-01 2023-02-27 121.254 0 +0
2023-02-28 2023-02-24 121.590 0 +0
2023-02-27 2023-02-23 124.170 0 +0
2023-02-24 2023-02-22 125.516 0 +0
2023-02-23 2023-02-21 124.507 0 +0
2023-02-22 2023-02-20 124.843 0 +0
2023-02-21 2023-02-17 124.394 0 +0
2023-02-20 2023-02-16 124.619 0 +0
2023-02-17 2023-02-15 123.048 0 +0
2023-02-16 2023-02-14 125.292 0 +0
2023-02-15 2023-02-13 122.375 0 +0
2023-02-14 2023-02-10 125.628 0 +0
2023-02-13 2023-02-09 125.628 0 +0
2023-02-10 2023-02-08 125.965 0 +0
2023-02-09 2023-02-07 123.946 0 +0
2023-02-08 2023-02-06 125.853 0 +0
2023-02-07 2023-02-03 126.862 0 +0
2023-02-06 2023-02-02 124.507 0 +0
2023-02-03 2023-02-01 124.843 0 +0
2023-02-02 2023-01-31 124.619 0 +0
2023-02-01 2023-01-30 128.769 0 +0
2023-01-31 2023-01-27 127.086 0 +0
2023-01-30 2023-01-26 126.638 0 +0
2023-01-27 2023-01-20 125.180 0 +0
2023-01-26 2023-01-19 123.721 0 +0
2023-01-20 2023-01-18 123.161 0 +0
2023-01-19 2023-01-17 122.488 0 +0
2023-01-18 2023-01-16 121.815 0 +0
2023-01-17 2023-01-13 120.581 0 +0
2023-01-16 2023-01-12 121.815 0 +0
2023-01-13 2023-01-11 119.347 0 +0
2023-01-12 2023-01-10 121.815 0 +0
2023-01-11 2023-01-09 122.488 0 +0
2023-01-10 2023-01-06 122.488 0 +0
2023-01-09 2023-01-05 124.170 0 +0
2023-01-06 2023-01-04 121.702 0 +0
2023-01-05 2023-01-03 122.488 0 +0
2023-01-04 2022-12-30 119.796 0 +0
2023-01-03 2022-12-29 117.552 0 +0
2022-12-30 2022-12-28 118.001 0 +0
2022-12-29 2022-12-23 118.786 0 +0
2022-12-28 2022-12-22 118.337 0 +0
2022-12-23 2022-12-21 116.094 0 +0
2022-12-22 2022-12-20 116.318 0 +0
2022-12-21 2022-12-19 117.889 0 +0
2022-12-20 2022-12-16 117.889 0 +0
2022-12-19 2022-12-15 116.879 0 +0
2022-12-16 2022-12-14 117.440 0 +0
2022-12-15 2022-12-13 119.235 0 +0
2022-12-14 2022-12-12 113.178 0 +0
2022-12-13 2022-12-09 114.972 0 +0
2022-12-12 2022-12-08 110.205 0 +0
2022-12-09 2022-12-07 109.140 0 +0
2022-12-08 2022-12-06 106.952 0 +0
2022-12-07 2022-12-05 104.877 0 +0
2022-12-06 2022-12-02 105.102 0 +0
2022-12-05 2022-12-01 104.989 0 +0
2022-12-02 2022-11-30 105.102 0 +0
2022-12-01 2022-11-29 103.980 0 +0
2022-11-30 2022-11-28 102.129 0 +0
2022-11-29 2022-11-25 103.419 0 +0
2022-11-28 2022-11-24 103.026 0 +0
2022-11-25 2022-11-23 102.017 0 +0
2022-11-24 2022-11-22 102.410 0 +0
2022-11-23 2022-11-21 102.185 0 +0
2022-11-22 2022-11-18 102.353 0 +0
2022-11-21 2022-11-17 103.139 0 +0
2022-11-18 2022-11-16 104.036 0 +0
2022-11-17 2022-11-15 103.924 0 +0
2022-11-16 2022-11-14 103.083 0 +0
2022-11-15 2022-11-11 100.278 0 +0
2022-11-14 2022-11-10 96.296 0 +0
2022-11-11 2022-11-09 95.175 0 +0
2022-11-10 2022-11-08 95.567 0 +0
2022-11-09 2022-11-07 94.446 0 +0
2022-11-08 2022-11-04 103.320 0 +0
2022-11-07 2022-11-03 101.213 0 +0
2022-11-04 2022-11-02 102.267 0 +0
2022-11-03 2022-11-01 100.569 0 +0
2022-11-02 2022-10-31 98.871 0 +0
2022-11-01 2022-10-28 99.925 0 +0
2022-10-31 2022-10-27 101.154 0 +0
2022-10-28 2022-10-26 100.569 0 +0
2022-10-27 2022-10-25 100.627 0 +0
2022-10-26 2022-10-24 103.847 0 +0
2022-10-25 2022-10-21 105.954 0 +0
2022-10-24 2022-10-20 106.481 0 +0
2022-10-21 2022-10-19 104.784 0 +0
2022-10-20 2022-10-18 108.647 0 +0
2022-10-19 2022-10-17 107.359 0 +0
2022-10-18 2022-10-14 106.833 0 +0
2022-10-17 2022-10-13 106.072 0 +0
2022-10-14 2022-10-12 103.320 0 +0
2022-10-13 2022-10-11 104.842 0 +0
2022-10-12 2022-10-10 104.842 0 +0
2022-10-11 2022-10-07 106.306 0 +0
2022-10-10 2022-10-06 106.423 0 +0
2022-10-07 2022-10-05 105.720 0 +0
2022-10-06 2022-10-03 101.740 0 +0
2022-10-05 2022-09-30 101.681 0 +0
2022-10-03 2022-09-29 101.681 0 +0
2022-09-30 2022-09-28 104.081 0 +0
2022-09-29 2022-09-27 106.598 0 +0
2022-09-28 2022-09-26 107.359 0 +0
2022-09-27 2022-09-23 108.940 0 +0
2022-09-26 2022-09-22 109.642 0 +0
2022-09-23 2022-09-21 110.872 0 +0
2022-09-22 2022-09-20 112.511 0 +0
2022-09-21 2022-09-19 111.574 0 +0
2022-09-20 2022-09-16 111.691 0 +0
2022-09-19 2022-09-15 111.281 0 +0
2022-09-16 2022-09-14 111.281 0 +0
2022-09-15 2022-09-13 113.038 0 +0
2022-09-14 2022-09-09 111.808 0 +0
2022-09-13 2022-09-08 110.111 0 +0
2022-09-09 2022-09-07 109.584 0 +0
2022-09-08 2022-09-06 109.233 0 +0
2022-09-07 2022-09-05 108.764 0 +0
2022-09-06 2022-09-02 108.647 0 +0
2022-09-05 2022-09-01 108.296 0 +0
2022-09-02 2022-08-31 108.062 0 +0
2022-09-01 2022-08-30 109.233 0 +0
2022-08-31 2022-08-29 109.467 0 +0
2022-08-30 2022-08-26 110.111 0 +0
2022-08-29 2022-08-25 109.350 0 +0
2022-08-26 2022-08-24 109.233 0 +0
2022-08-25 2022-08-23 110.930 0 +0
2022-08-24 2022-08-22 112.101 0 +0
2022-08-23 2022-08-19 112.335 0 +0
2022-08-22 2022-08-18 112.218 0 +0
2022-08-19 2022-08-17 112.979 0 +0
2022-08-18 2022-08-16 112.101 0 +0
2022-08-17 2022-08-15 111.633 0 +0
2022-08-16 2022-08-12 112.101 0 +0
2022-08-15 2022-08-11 112.218 0 +0
2022-08-12 2022-08-10 110.111 0 +0
2022-08-11 2022-08-09 112.042 0 +0
2022-08-10 2022-08-08 109.701 0 +0
2022-08-09 2022-08-05 109.291 0 +0
2022-08-08 2022-08-04 107.535 0 +0
2022-08-05 2022-08-03 106.481 0 +0
2022-08-04 2022-08-02 106.657 0 +0
2022-08-03 2022-08-01 108.472 0 +0
2022-08-02 2022-07-29 109.759 0 +0
2022-08-01 2022-07-28 108.940 0 +0
2022-07-29 2022-07-27 108.706 0 +0
2022-07-28 2022-07-26 108.472 0 +0
2022-07-27 2022-07-25 107.125 0 +0
2022-07-26 2022-07-22 106.540 0 +0
2022-07-25 2022-07-21 106.715 0 +0
2022-07-22 2022-07-20 107.828 0 +0
2022-07-21 2022-07-19 107.652 0 +0
2022-07-20 2022-07-18 108.472 0 +0
2022-07-19 2022-07-15 107.242 0 +0
2022-07-18 2022-07-14 107.652 0 +0
2022-07-15 2022-07-13 108.998 0 +0
2022-07-14 2022-07-12 108.764 0 +0
2022-07-13 2022-07-11 108.764 0 +0
2022-07-12 2022-07-08 109.935 0 +0
2022-07-11 2022-07-07 109.291 0 +0
2022-07-08 2022-07-06 109.994 0 +0
2022-07-07 2022-07-05 109.584 0 +0
2022-07-06 2022-07-04 108.647 0 +0
2022-07-05 2022-06-30 108.530 0 +0
2022-07-04 2022-06-29 109.818 0 +0
2022-06-30 2022-06-28 109.935 0 +0
2022-06-29 2022-06-27 108.764 0 +0
2022-06-28 2022-06-24 107.711 0 +0
2022-06-27 2022-06-23 107.945 0 +0
2022-06-24 2022-06-22 107.769 0 +0
2022-06-23 2022-06-21 108.998 0 +0
2022-06-22 2022-06-20 107.125 0 +0
2022-06-21 2022-06-17 106.189 0 +0
2022-06-20 2022-06-16 106.306 0 +0
2022-06-17 2022-06-15 107.594 0 +0
2022-06-16 2022-06-14 109.233 0 +0
2022-06-15 2022-06-13 110.520 0 +0
2022-06-14 2022-06-10 112.394 0 +0
2022-06-13 2022-06-09 112.745 0 +0
2022-06-10 2022-06-08 111.867 0 +0
2022-06-09 2022-06-07 112.686 0 +0
2022-06-08 2022-06-06 113.096 0 +0
2022-06-07 2022-06-02 112.511 0 +0
2022-06-06 2022-06-01 113.857 0 +0
2022-06-02 2022-05-31 112.277 0 +0
2022-06-01 2022-05-30 113.740 0 -3
2022-04-14 2022-04-12 109.408 3 -254,890 0.00% 328
2022-03-18 2022-03-16 103.028 254,893 +2,563 0.01% 26,260,996
2022-03-11 2022-03-09 104.374 252,330 +8,541 0.01% 26,336,669
2022-03-09 2022-03-07 106.182 243,789 +3,345 0.01% 25,886,024
2022-02-17 2022-02-15 116.925 240,444 -5,475 0.01% 28,113,899
2022-02-14 2022-02-10 117.044 245,919 -14,996 0.01% 28,783,255
2022-02-10 2022-02-08 115.144 260,915 -16,006 0.01% 30,042,889
2022-01-25 2022-01-21 115.738 276,921 -4,213 0.01% 32,050,249
2022-01-04 2021-12-31 112.295 281,134 -8,424 0.01% 31,570,060
2021-12-30 2021-12-28 112.533 289,558 +4,212 0.01% 32,584,781
2021-12-22 2021-12-20 109.921 285,346 -25,910 0.01% 31,365,606
2021-12-17 2021-12-15 111.464 311,256 -16,848 0.01% 34,693,988
2021-12-15 2021-12-13 113.304 328,104 -13,222 0.01% 37,175,632
2021-12-14 2021-12-10 114.670 341,326 -42,121 0.01% 39,139,692
2021-12-01 2021-11-29 114.848 383,447 -16,849 0.02% 44,037,963
2021-11-16 2021-11-12 118.943 400,296 -18,898 0.02% 47,612,378
2021-11-08 2021-11-04 126.686 419,194 +15,014 0.02% 53,105,845
2021-11-05 2021-11-03 125.824 404,180 +8,123 0.02% 50,855,462
2021-11-04 2021-11-02 125.824 396,057 +9,747 0.02% 49,833,395
2021-11-02 2021-10-29 127.424 386,310 +6,498 0.02% 49,225,279
2021-10-26 2021-10-22 127.301 379,812 +3,249 0.02% 48,350,516
2021-10-20 2021-10-18 125.454 376,563 -8,304 0.02% 47,241,504
2021-10-15 2021-10-11 124.470 384,867 +6,498 0.02% 47,904,214
2021-10-12 2021-10-08 125.208 378,369 +8,122 0.02% 47,374,909
2021-10-07 2021-10-05 120.653 370,247 -8,122 0.02% 44,671,395
2021-09-30 2021-09-28 116.959 378,369 +8,122 0.02% 44,253,848
2021-09-27 2021-09-23 121.576 370,247 +813 0.02% 45,013,268
2021-09-23 2021-09-20 116.344 369,434 -16,245 0.02% 42,981,400
2021-08-17 2021-08-13 135.181 385,679 -159 0.02% 52,136,302
2021-07-22 2021-07-20 139.982 385,838 +24,368 0.02% 54,010,395
2021-07-21 2021-07-19 141.706 361,470 +24,367 0.02% 51,222,347
2021-06-18 2021-06-16 147.615 337,103 -4,061 0.01% 49,761,526
2021-05-20 2021-05-17 141.090 341,164 +4,061 0.01% 48,134,859
2021-03-10 2021-03-08 147.921 337,103 +3,503 0.01% 49,864,629
2021-03-02 2021-02-26 155.012 333,600 -804 0.01% 51,712,103
2021-02-25 2021-02-23 154.639 334,404 -804 0.01% 51,711,925
2021-02-24 2021-02-22 147.175 335,208 -2,411 0.01% 49,334,103
2021-02-23 2021-02-19 141.701 337,619 -804 0.01% 47,840,831
2021-02-04 2021-02-02 132.121 338,423 -228 0.01% 44,712,866
2021-01-26 2021-01-22 135.605 338,651 -804 0.01% 45,922,654
2021-01-08 2021-01-06 132.619 339,455 -804 0.01% 45,018,138
2021-01-06 2021-01-04 128.513 340,259 -804 0.01% 43,727,843
2021-01-05 2020-12-31 124.408 341,063 +5,627 0.01% 42,430,947
2020-12-09 2020-12-07 128.762 335,436 +56,267 0.01% 43,191,485
2020-11-24 2020-11-20 132.494 279,169 -2,412 0.01% 36,988,346
2020-11-13 2020-11-11 133.490 281,581 +804 0.01% 37,588,170
2020-11-09 2020-11-05 131.453 280,777 +9,999 0.01% 36,908,947
2020-11-06 2020-11-04 129.776 270,778 -775 0.01% 35,140,448
2020-10-29 2020-10-27 124.874 271,553 +775 0.01% 33,909,853
2020-10-23 2020-10-21 126.035 270,778 -775 0.01% 34,127,453
2020-10-21 2020-10-19 127.583 271,553 +775 0.01% 34,645,500
2020-10-15 2020-10-12 127.583 270,778 +775 0.01% 34,546,624
2020-10-14 2020-10-09 127.067 270,003 +775 0.01% 34,308,423
2020-09-30 2020-09-28 126.293 269,228 +3,101 0.01% 34,001,561
2020-09-29 2020-09-25 126.486 266,127 -1,551 0.01% 33,661,424
2020-09-16 2020-09-14 129.647 267,678 +7,752 0.01% 34,703,612
2020-09-09 2020-09-07 128.034 259,926 +775 0.01% 33,279,453
2020-09-04 2020-09-02 131.324 259,151 -12,402 0.01% 34,032,716
2020-09-02 2020-08-31 134.420 271,553 -1,551 0.01% 36,502,135
2020-08-18 2020-08-14 128.034 273,104 +2,326 0.01% 34,966,690
2020-08-12 2020-08-10 122.487 270,778 -7,752 0.01% 33,166,855
2020-08-06 2020-08-04 124.100 278,530 -2,326 0.01% 34,565,512
2020-07-29 2020-07-27 118.230 280,856 -3,390 0.01% 33,205,660
2020-07-21 2020-07-17 124.680 284,246 +2,325 0.01% 35,439,873
2020-06-17 2020-06-15 125.906 281,921 -1,938 0.01% 35,495,491
2020-06-11 2020-06-09 132.614 283,859 -775 0.01% 37,643,650
2020-06-10 2020-06-08 129.647 284,634 -5,814 0.01% 36,901,904
2020-06-04 2020-06-02 124.164 290,448 +775 0.01% 36,063,267
2020-06-01 2020-05-28 118.295 289,673 +776 0.01% 34,266,780
2020-05-28 2020-05-26 119.456 288,897 +775 0.01% 34,510,397
2020-05-26 2020-05-22 117.069 288,122 +1,163 0.01% 33,730,206
2020-05-21 2020-05-19 127.970 286,959 +3,875 0.01% 36,722,096
2020-05-15 2020-05-13 126.357 283,084 +1,163 0.01% 35,769,734
2020-04-23 2020-04-21 133.904 281,921 -30,436 0.01% 37,750,327
2020-04-17 2020-04-15 138.548 312,357 -775 0.01% 43,276,434
2020-04-03 2020-04-01 132.098 313,132 -7,752 0.01% 41,364,078
2020-03-27 2020-03-25 128.550 320,884 -4,651 0.01% 41,249,749
2020-03-25 2020-03-23 118.037 325,535 +3,876 0.01% 38,425,075
2020-03-17 2020-03-13 131.582 321,659 +1,550 0.01% 42,324,499
2020-03-16 2020-03-12 133.001 320,109 +776 0.01% 42,574,788
2020-03-13 2020-03-11 138.290 319,333 +775 0.01% 44,160,556
2020-03-11 2020-03-09 139.515 318,558 +4,446 0.01% 44,443,539
2020-03-05 2020-03-03 142.255 314,112 +766 0.01% 44,684,144
2020-03-04 2020-03-02 142.255 313,346 +1,533 0.01% 44,575,176
2020-02-28 2020-02-26 145.388 311,813 -22,987 0.01% 45,333,768
2020-02-27 2020-02-25 145.127 334,800 -22,987 0.02% 48,588,406
2020-02-10 2020-02-06 148.128 357,787 -766 0.02% 52,998,409
2020-02-06 2020-02-04 144.083 358,553 +766 0.02% 51,661,243
2020-02-05 2020-02-03 140.950 357,787 +766 0.02% 50,430,204
2020-01-17 2020-01-15 159.091 357,021 -2,298 0.02% 56,798,894
2020-01-15 2020-01-13 158.308 359,319 +3,831 0.02% 56,883,118
2019-12-17 2019-12-13 154.393 355,488 -1,533 0.02% 54,884,802
2019-12-16 2019-12-12 149.694 357,021 -1,532 0.02% 53,444,079
2019-11-15 2019-11-13 142.777 358,553 +3,065 0.02% 51,193,297
2019-11-11 2019-11-07 164.661 355,488 +10,897 0.02% 58,534,946
2019-11-08 2019-11-06 163.314 344,591 -1,485 0.02% 56,276,691
2019-10-24 2019-10-22 155.371 346,076 +743 0.02% 53,770,133
2019-09-06 2019-09-04 159.545 345,333 -2,971 0.02% 55,096,023
2019-09-04 2019-09-02 145.408 348,304 +2,971 0.02% 50,646,104
2019-08-21 2019-08-19 160.487 345,333 -743 0.02% 55,421,485
2019-08-20 2019-08-16 157.256 346,076 -1,486 0.02% 54,422,457
2019-08-19 2019-08-15 151.736 347,562 -3,713 0.02% 52,737,559
2019-08-15 2019-08-13 145.812 351,275 +1,485 0.02% 51,219,994
2019-08-09 2019-08-07 150.524 349,790 +743 0.02% 52,651,775
2019-08-08 2019-08-06 152.678 349,047 +743 0.02% 53,291,849
2019-08-07 2019-08-05 154.159 348,304 +4,456 0.02% 53,694,249
2019-04-25 2019-04-23 178.798 343,848 +2,971 0.02% 61,479,227
2019-04-12 2019-04-10 187.953 340,877 -2,971 0.02% 64,068,852
2019-04-02 2019-03-29 181.356 343,848 -1,485 0.02% 62,358,825
2019-03-21 2019-03-19 176.105 345,333 -1,486 0.02% 60,814,851
2019-03-15 2019-03-13 175.432 346,819 +1,486 0.02% 60,843,070
2019-03-13 2019-03-11 175.650 345,333 -7,283 0.02% 60,657,798
2019-03-12 2019-03-08 176.194 352,616 +3,411 0.02% 62,128,814
2019-02-18 2019-02-14 182.040 349,205 -735 0.02% 63,569,248
2019-02-15 2019-02-13 180.816 349,940 -1,471 0.02% 63,274,872
2019-02-01 2019-01-30 177.825 351,411 -1,471 0.02% 62,489,801
2019-01-31 2019-01-29 176.330 352,882 -736 0.02% 62,223,656
2019-01-28 2019-01-24 171.708 353,618 -1,471 0.02% 60,718,881
2019-01-09 2019-01-07 160.695 355,089 -735 0.02% 57,061,179
2019-01-03 2018-12-31 151.723 355,824 -1,002 0.02% 53,986,538
2018-12-28 2018-12-24 154.170 356,826 +1,471 0.02% 55,011,767
2018-12-21 2018-12-19 156.209 355,355 -2,942 0.02% 55,509,652
2018-12-17 2018-12-13 156.345 358,297 -3,678 0.02% 56,017,930
2018-12-12 2018-12-10 151.179 361,975 -1,471 0.02% 54,722,938
2018-12-10 2018-12-06 152.538 363,446 -3,678 0.02% 55,439,435
2018-12-07 2018-12-05 153.626 367,124 -2,942 0.02% 56,399,761
2018-12-05 2018-12-03 155.257 370,066 -736 0.02% 57,455,464
2018-11-21 2018-11-19 149.683 370,802 -3,678 0.02% 55,502,869
2018-11-13 2018-11-09 148.957 374,480 +1,472 0.02% 55,781,571
2018-11-12 2018-11-08 151.206 373,008 +12,140 0.02% 56,400,982
2018-11-06 2018-11-02 150.222 360,868 -1,423 0.02% 54,210,364
2018-11-02 2018-10-31 143.196 362,291 +2,846 0.02% 51,878,568
2018-10-22 2018-10-18 144.461 359,445 +9,251 0.02% 51,925,634
2018-10-16 2018-10-12 147.131 350,194 +1,423 0.02% 51,524,244
2018-10-15 2018-10-11 148.114 348,771 -2,846 0.02% 51,657,957
2018-10-08 2018-10-04 154.016 351,617 +6,404 0.02% 54,154,764
2018-10-05 2018-10-03 156.124 345,213 +4,270 0.02% 53,896,113
2018-10-04 2018-10-02 156.546 340,943 -3,558 0.02% 53,373,197
2018-10-03 2018-09-28 160.199 344,501 +1,423 0.02% 55,188,880
2018-10-02 2018-09-27 161.745 343,078 +7,116 0.02% 55,491,241
2018-09-26 2018-09-21 164.275 335,962 -1,423 0.02% 55,190,066
2018-09-17 2018-09-13 161.183 337,385 -3,558 0.02% 54,380,780
2018-09-14 2018-09-12 158.794 340,943 +2,135 0.02% 54,139,778
2018-09-12 2018-09-10 156.546 338,808 +1,423 0.02% 53,038,971
2018-08-29 2018-08-27 167.507 337,385 -1,496 0.02% 56,514,289
2018-08-20 2018-08-16 166.804 338,881 -712 0.02% 56,526,772
2018-07-31 2018-07-27 172.706 339,593 -1,423 0.02% 58,649,844
2018-07-20 2018-07-18 162.869 341,016 +711 0.02% 55,541,095
2018-06-27 2018-06-25 169.193 340,305 +712 0.02% 57,577,269
2018-06-25 2018-06-21 170.458 339,593 +712 0.02% 57,886,298
2018-06-22 2018-06-20 171.863 338,881 +2,134 0.02% 58,241,148
2018-06-15 2018-06-13 175.517 336,747 +1,424 0.02% 59,104,755
2018-06-11 2018-06-07 180.154 335,323 -1,424 0.02% 60,409,830
2018-06-01 2018-05-30 176.079 336,747 +1,424 0.02% 59,294,041
2018-05-16 2018-05-14 181.840 335,323 -712 0.02% 60,975,289
2018-05-03 2018-04-30 178.187 336,035 -1,423 0.02% 59,876,997
2018-04-30 2018-04-26 170.879 337,458 +2,846 0.02% 57,664,635
2018-04-26 2018-04-24 172.144 334,612 +712 0.02% 57,601,507
2018-04-25 2018-04-23 171.301 333,900 +1,423 0.02% 57,197,411
2018-04-24 2018-04-20 172.987 332,477 +1,423 0.02% 57,514,309
2018-04-13 2018-04-11 180.997 331,054 -711 0.02% 59,919,882
2018-04-10 2018-04-06 175.517 331,765 +711 0.02% 58,230,330
2018-04-09 2018-04-04 172.566 331,054 -1,423 0.02% 57,128,583
2018-04-06 2018-04-03 173.409 332,477 -2,846 0.02% 57,654,474
2018-03-26 2018-03-22 180.014 335,323 -2,135 0.02% 60,362,709
2018-03-23 2018-03-21 182.403 337,458 -712 0.02% 61,553,204
2018-03-19 2018-03-15 182.965 338,170 -2,135 0.02% 61,873,162
2018-03-14 2018-03-12 183.246 340,305 -711 0.02% 62,359,434
2018-03-12 2018-03-08 181.265 341,016 +3,148 0.02% 61,814,355
2018-03-09 2018-03-07 179.280 337,868 -3,526 0.02% 60,572,831
2018-03-07 2018-03-05 180.556 341,394 -2,115 0.02% 61,640,765
2018-02-28 2018-02-26 185.237 343,509 +14,101 0.02% 63,630,456
2018-02-21 2018-02-15 178.003 329,408 -705 0.02% 58,635,631
2018-02-20 2018-02-13 173.748 330,113 +3,525 0.02% 57,356,475
2018-02-12 2018-02-08 178.003 326,588 -705 0.02% 58,133,662
2018-02-09 2018-02-07 176.159 327,293 +705 0.02% 57,655,673
2018-02-08 2018-02-06 178.996 326,588 -705 0.02% 58,457,914
2018-02-07 2018-02-05 184.811 327,293 -705 0.02% 60,487,393
2018-02-06 2018-02-02 189.066 327,998 +7,051 0.02% 62,013,334
2018-02-05 2018-02-01 190.910 320,947 +13,395 0.02% 61,272,008
2018-01-23 2018-01-19 188.783 307,552 -5,724 0.02% 58,060,443
2018-01-22 2018-01-18 187.506 313,276 -33,934 0.02% 58,741,133
2018-01-19 2018-01-17 188.924 347,210 -35,252 0.02% 65,596,427
2018-01-18 2018-01-16 189.775 382,462 -14,101 0.02% 72,581,868
2018-01-04 2018-01-02 186.655 396,563 -1,410 0.02% 74,020,466
2017-12-22 2017-12-20 180.840 397,973 -2,115 0.02% 71,969,342
2017-12-08 2017-12-06 174.457 400,088 -4,230 0.02% 69,798,224
2017-12-04 2017-11-30 180.982 404,318 -4,230 0.02% 73,174,116
2017-12-01 2017-11-29 181.833 408,548 -2,115 0.02% 74,287,347
2017-11-30 2017-11-28 182.684 410,663 -2,116 0.02% 75,021,402
2017-11-29 2017-11-27 183.676 412,779 +2,116 0.02% 75,817,786
2017-11-27 2017-11-23 182.967 410,663 -1,411 0.02% 75,137,895
2017-11-17 2017-11-15 180.698 412,074 -705 0.02% 74,460,916
2017-11-13 2017-11-09 187.725 412,779 +9,526 0.02% 77,488,898
2017-11-01 2017-10-30 185.402 403,253 +4,133 0.02% 74,763,887
2017-10-27 2017-10-25 189.032 399,120 +688 0.02% 75,446,282
2017-10-24 2017-10-20 191.645 398,432 +8,266 0.02% 76,357,466
2017-10-18 2017-10-16 193.387 390,166 +5,510 0.02% 75,453,087
2017-10-13 2017-10-11 188.015 384,656 +4,133 0.02% 72,321,204
2017-10-11 2017-10-09 188.306 380,523 -1,378 0.02% 71,654,630
2017-10-10 2017-10-06 188.596 381,901 -1,378 0.02% 72,025,008
2017-10-09 2017-10-04 189.322 383,279 -1,377 0.02% 72,563,126
2017-10-04 2017-09-29 184.240 384,656 -689 0.02% 70,869,195
2017-09-28 2017-09-26 182.934 385,345 -689 0.02% 70,492,618
2017-09-19 2017-09-15 196.146 386,034 -688 0.02% 75,718,896
2017-09-15 2017-09-13 198.614 386,722 -689 0.02% 76,808,334
2017-09-13 2017-09-11 196.872 387,411 +6,888 0.02% 76,270,221
2017-09-12 2017-09-08 194.113 380,523 -6,199 0.02% 73,864,487
2017-09-08 2017-09-06 186.418 386,722 +2,755 0.02% 72,092,032
2017-09-07 2017-09-05 186.563 383,967 +4,132 0.02% 71,634,197
2017-09-05 2017-09-01 188.306 379,835 +689 0.02% 71,525,075
2017-09-01 2017-08-30 184.821 379,146 -1,377 0.02% 70,074,216
2017-08-29 2017-08-25 181.772 380,523 +2,755 0.02% 69,168,540
2017-08-09 2017-08-07 178.578 377,768 +2,755 0.02% 67,461,135
2017-07-31 2017-07-27 173.206 375,013 +2,755 0.02% 64,954,633
2017-07-26 2017-07-24 172.045 372,258 -6,888 0.02% 64,045,078
2017-07-17 2017-07-13 172.335 379,146 -1,377 0.02% 65,340,216
2017-07-03 2017-06-29 166.237 380,523 +1,377 0.02% 63,257,171
2017-06-13 2017-06-09 176.400 379,146 +6,199 0.02% 66,881,518
2017-06-08 2017-06-06 180.175 372,947 -3,444 0.02% 67,195,821
2017-06-07 2017-06-05 171.754 376,391 -3,444 0.02% 64,646,846
2017-05-31 2017-05-26 166.673 379,835 -726 0.02% 63,308,239
2017-05-24 2017-05-22 165.221 380,561 +688 0.02% 62,876,724
2017-04-19 2017-04-13 173.206 379,873 -688 0.02% 65,796,416
2017-04-11 2017-04-07 169.867 380,561 +1,377 0.02% 64,644,787
2017-04-03 2017-03-30 166.963 379,184 -2,066 0.02% 63,309,839
2017-03-28 2017-03-24 165.947 381,250 +2,066 0.02% 63,267,322
2017-03-23 2017-03-21 167.109 379,184 +689 0.02% 63,364,891
2017-03-13 2017-03-09 165.079 378,495 +3,668 0.02% 62,481,501
2017-02-27 2017-02-23 167.131 374,827 +2,047 0.02% 62,645,320
2017-02-02 2017-01-27 157.455 372,780 -683 0.02% 58,696,175
2017-02-01 2017-01-25 155.843 373,463 -3,410 0.02% 58,201,444
2017-01-17 2017-01-13 156.429 376,873 -12,278 0.02% 58,953,876
2017-01-13 2017-01-11 154.963 389,151 -10,489 0.02% 60,303,991
2016-12-22 2016-12-20 144.627 399,640 +13,642 0.02% 57,798,818
2016-12-13 2016-12-09 154.230 385,998 -682 0.02% 59,532,444
2016-12-09 2016-12-07 150.711 386,680 +1,364 0.02% 58,277,074
2016-12-06 2016-12-02 148.072 385,316 +13,642 0.02% 57,054,688
2016-11-18 2016-11-16 146.606 371,674 +27,284 0.02% 54,489,786
2016-11-16 2016-11-14 146.240 344,390 +682 0.02% 50,363,552
2016-11-14 2016-11-10 159.526 343,708 +9,201 0.02% 54,830,528
2016-11-09 2016-11-07 156.664 334,507 +5,310 0.02% 52,405,320
2016-11-03 2016-11-01 178.356 329,197 -664 0.02% 58,714,369
2016-11-01 2016-10-28 173.235 329,861 +7,303 0.02% 57,143,342
2016-10-27 2016-10-25 174.590 322,558 -664 0.02% 56,315,517
2016-10-14 2016-10-12 170.523 323,222 +664 0.02% 55,116,821
2016-10-13 2016-10-11 172.481 322,558 +1,327 0.02% 55,635,261
2016-10-11 2016-10-06 176.097 321,231 -664 0.02% 56,567,734
2016-10-06 2016-10-04 175.344 321,895 +664 0.02% 56,442,213
2016-09-19 2016-09-14 173.536 321,231 +664 0.02% 55,745,107
2016-09-09 2016-09-07 177.904 320,567 -664 0.02% 57,030,284
2016-09-08 2016-09-06 177.904 321,231 -664 0.02% 57,148,413
2016-09-06 2016-09-02 168.565 321,895 -663 0.02% 54,260,169
2016-09-01 2016-08-30 164.949 322,558 -664 0.02% 53,205,773
2016-07-19 2016-07-15 159.225 323,222 -3,319 0.02% 51,465,089
2016-07-15 2016-07-13 155.158 326,541 -1,328 0.02% 50,665,434
2016-07-07 2016-07-05 146.948 327,869 -1,328 0.02% 48,179,740
2016-07-06 2016-07-04 145.743 329,197 -1,327 0.02% 47,978,169
2016-07-05 2016-06-30 140.169 330,524 -3,320 0.02% 46,329,349
2016-07-04 2016-06-29 136.629 333,844 -663 0.02% 45,612,900
2016-06-30 2016-06-28 132.637 334,507 +1,327 0.02% 44,368,158
2016-06-28 2016-06-24 133.391 333,180 -664 0.02% 44,443,097
2016-06-27 2016-06-23 133.993 333,844 +664 0.02% 44,732,828
2016-06-24 2016-06-22 134.069 333,180 +664 0.02% 44,668,951
2016-06-22 2016-06-20 134.671 332,516 +664 0.02% 44,780,289
2016-06-21 2016-06-17 131.583 331,852 +1,991 0.02% 43,666,077
2016-06-20 2016-06-16 132.186 329,861 +1,992 0.02% 43,602,854
2016-06-15 2016-06-13 136.177 327,869 -664 0.02% 44,648,370
2016-06-14 2016-06-10 139.793 328,533 +664 0.02% 45,926,548
2016-06-13 2016-06-08 141.676 327,869 +664 0.02% 46,451,098
2016-06-10 2016-06-07 143.032 327,205 -664 0.02% 46,800,633
2016-06-06 2016-06-02 138.889 327,869 -2,655 0.02% 45,537,386
2016-06-02 2016-05-31 137.684 330,524 +663 0.02% 45,507,819
2016-05-27 2016-05-25 132.713 329,861 -663 0.02% 43,776,769
2016-05-25 2016-05-23 130.980 330,524 +3,983 0.02% 43,292,175
2016-05-20 2016-05-18 131.206 326,541 +1,327 0.02% 42,844,265
2016-05-19 2016-05-17 133.089 325,214 -664 0.02% 43,282,527
2016-05-18 2016-05-16 130.453 325,878 +3,983 0.02% 42,511,826
2016-05-17 2016-05-13 131.056 321,895 +664 0.02% 42,186,190
2016-05-16 2016-05-12 135.575 321,231 -664 0.02% 43,550,865
2016-05-13 2016-05-11 137.458 321,895 -663 0.02% 44,247,010
2016-05-11 2016-05-09 139.416 322,558 -664 0.02% 44,969,811
2016-05-05 2016-05-03 141.902 323,222 +664 0.02% 45,865,765
2016-04-25 2016-04-21 148.605 322,558 -181,835 0.02% 47,933,786
2016-04-22 2016-04-20 147.927 504,393 -2,655 0.03% 74,613,491
2016-04-21 2016-04-19 147.626 507,048 -5,975 0.03% 74,853,476
2016-04-20 2016-04-18 146.572 513,023 -73,686 0.03% 75,194,573
2016-04-14 2016-04-12 142.806 586,709 -664 0.03% 83,785,316
2016-04-13 2016-04-11 141.149 587,373 -6,638 0.03% 82,906,846
2016-04-08 2016-04-06 137.684 594,011 -664 0.03% 81,785,725
2016-04-07 2016-04-05 137.458 594,675 -664 0.03% 81,742,775
2016-04-06 2016-04-01 139.868 595,339 +2,656 0.03% 83,268,946
2016-04-05 2016-03-31 142.881 592,683 +3,983 0.03% 84,683,077
2016-04-01 2016-03-30 144.161 588,700 +1,991 0.03% 84,867,771
2016-03-30 2016-03-24 140.245 586,709 +664 0.03% 82,282,837
2016-03-29 2016-03-23 143.559 586,045 -664 0.03% 84,131,899
2016-03-21 2016-03-17 143.935 586,709 +664 0.03% 84,448,174
2016-03-18 2016-03-16 142.278 586,045 +664 0.03% 83,381,509
2016-03-16 2016-03-14 142.881 585,381 -664 0.03% 83,639,761
2016-03-11 2016-03-09 142.372 586,045 +2,655 0.03% 83,436,183
2016-03-10 2016-03-08 142.753 583,390 +6,555 0.03% 83,280,386
2016-03-04 2016-03-02 139.934 576,835 -1,969 0.03% 80,718,842
2016-02-29 2016-02-25 130.412 578,804 -656 0.03% 75,483,051
2016-02-25 2016-02-23 133.383 579,460 -1,969 0.03% 77,290,082
2016-02-18 2016-02-16 128.127 581,429 -6,564 0.03% 74,496,667
2016-02-17 2016-02-15 125.842 587,993 +11,158 0.03% 73,993,975
2016-02-16 2016-02-12 123.099 576,835 -656 0.03% 71,007,974
2016-02-12 2016-02-05 125.994 577,491 -6,564 0.03% 72,760,368
2016-02-11 2016-02-04 125.156 584,055 +1,969 0.03% 73,097,996
2016-02-02 2016-01-29 127.670 582,086 -656 0.03% 74,314,803
2016-01-29 2016-01-27 122.414 582,742 +656 0.03% 71,335,607
2016-01-25 2016-01-21 123.861 582,086 +3,282 0.03% 72,097,774
2016-01-19 2016-01-15 133.002 578,804 +657 0.03% 76,982,130
2016-01-14 2016-01-12 136.811 578,147 +656 0.03% 79,096,774
2016-01-06 2016-01-04 141.991 577,491 +3,938 0.03% 81,998,383
2016-01-05 2015-12-31 142.600 573,553 +1,969 0.03% 81,788,748
2015-12-29 2015-12-24 144.733 571,584 +657 0.03% 82,727,105
2015-12-17 2015-12-15 142.448 570,927 +656 0.03% 81,327,299
2015-12-16 2015-12-14 142.981 570,271 -656 0.03% 81,537,938
2015-12-09 2015-12-07 147.171 570,927 +656 0.03% 84,023,712
2015-12-03 2015-12-01 148.618 570,271 -13,263 0.03% 84,752,539
2015-12-02 2015-11-30 145.190 583,534 +1,312 0.03% 84,723,370
2015-12-01 2015-11-27 146.714 582,222 +657 0.03% 85,419,900
2015-11-24 2015-11-20 151.741 581,565 -657 0.03% 88,247,367
2015-11-20 2015-11-18 147.932 582,222 +1,313 0.03% 86,129,515
2015-11-16 2015-11-12 158.011 580,909 +13,450 0.03% 91,790,196
2015-11-12 2015-11-10 152.234 567,459 -1,281 0.03% 86,386,680
2015-11-11 2015-11-09 153.327 568,740 +5,123 0.03% 87,203,304
2015-11-09 2015-11-05 157.231 563,617 -640 0.03% 88,617,855
2015-11-06 2015-11-04 157.231 564,257 +1,921 0.03% 88,718,482
2015-11-05 2015-11-03 155.747 562,336 -1,921 0.03% 87,582,325
2015-11-04 2015-11-02 157.074 564,257 -53,799 0.03% 88,630,381
2015-11-02 2015-10-29 164.257 618,056 +13,450 0.03% 101,519,915
2015-10-30 2015-10-28 166.287 604,606 -641 0.03% 100,537,884
2015-10-29 2015-10-27 164.881 605,247 +641 0.03% 99,793,957
2015-10-28 2015-10-26 166.443 604,606 -641 0.03% 100,632,285
2015-10-27 2015-10-23 166.911 605,247 -640 0.03% 101,022,481
2015-10-23 2015-10-20 163.008 605,887 -1,922 0.03% 98,764,259
2015-10-22 2015-10-19 164.725 607,809 +641 0.03% 100,121,481
2015-10-20 2015-10-16 165.974 607,168 -2,562 0.03% 100,774,306
2015-10-19 2015-10-15 162.227 609,730 +641 0.03% 98,914,689
2015-10-13 2015-10-09 158.792 609,089 +3,202 0.03% 96,718,463
2015-10-08 2015-10-06 156.918 605,887 +7,045 0.03% 95,074,790
2015-09-25 2015-09-23 160.510 598,842 -1,921 0.03% 96,119,841
2015-09-18 2015-09-16 160.666 600,763 +27,539 0.03% 96,521,982
2015-09-15 2015-09-11 160.978 573,224 +1,922 0.03% 92,276,414
2015-09-11 2015-09-09 156.138 571,302 +640 0.03% 89,201,760
2015-09-10 2015-09-08 152.859 570,662 +19,854 0.03% 87,230,693
2015-09-07 2015-09-02 148.487 550,808 +60,657 0.03% 81,787,783
2015-09-04 2015-09-01 148.175 490,151 +7,045 0.03% 72,627,950
2015-09-02 2015-08-31 153.327 483,106 +12,169 0.03% 74,073,284
2015-08-28 2015-08-26 150.829 470,937 +1,921 0.03% 71,030,949
2015-08-27 2015-08-25 150.204 469,016 +3,203 0.03% 70,448,282
2015-08-20 2015-08-18 168.473 465,813 +640 0.03% 78,476,699
2015-08-14 2015-08-12 177.060 465,173 +641 0.03% 82,363,583
2015-08-13 2015-08-11 180.964 464,532 +1,401 0.03% 84,063,361
2015-07-16 2015-07-14 191.425 463,131 -1,921 0.03% 88,654,748
2015-07-13 2015-07-09 186.897 465,052 -7,664 0.03% 86,916,723
2015-07-10 2015-07-08 179.714 472,716 +4,484 0.03% 84,953,897
2015-07-08 2015-07-06 192.518 468,232 -7,005 0.03% 90,142,967
2015-06-04 2015-06-02 209.068 475,237 -8,504 0.03% 99,357,007
2015-05-29 2015-05-27 210.786 483,741 -7,686 0.03% 101,965,756
2015-05-28 2015-05-26 212.972 491,427 +3,203 0.03% 104,660,080
2015-05-27 2015-05-22 208.132 488,224 +640 0.03% 101,614,797
2015-05-26 2015-05-21 204.540 487,584 -961 0.03% 99,730,597
2015-05-18 2015-05-14 202.511 488,545 -1,311 0.03% 98,935,517
2015-05-15 2015-05-13 201.730 489,856 +4,483 0.03% 98,818,583
2015-05-06 2015-05-04 209.849 485,373 -1,281 0.03% 101,855,049
2015-04-29 2015-04-27 199.700 486,654 -17,873 0.03% 97,184,839
2015-04-28 2015-04-24 196.265 504,527 -7,045 0.03% 99,021,014
2015-04-27 2015-04-23 194.079 511,572 -1,921 0.03% 99,285,442
2015-04-24 2015-04-22 196.265 513,493 -6,405 0.03% 100,780,726
2015-04-16 2015-04-14 196.577 519,898 +3,203 0.03% 102,200,155
2015-04-15 2015-04-13 197.514 516,695 -1,281 0.03% 102,054,571
2015-04-14 2015-04-10 200.012 517,976 -6,405 0.03% 103,601,596
2015-04-10 2015-04-08 192.049 524,381 -3,843 0.03% 100,707,018
2015-04-09 2015-04-02 188.927 528,224 +3,203 0.03% 99,795,551
2015-04-02 2015-03-31 186.741 525,021 +1,281 0.03% 98,042,761
2015-04-01 2015-03-30 189.239 523,740 -641 0.03% 99,111,955
2015-03-23 2015-03-19 183.149 524,381 -7,935 0.03% 96,040,108
2015-03-17 2015-03-13 180.183 532,316 +5,681 0.03% 95,914,222
2015-03-12 2015-03-10 187.774 526,635 +4,211 0.03% 98,888,251
2015-03-03 2015-02-27 191.394 522,424 +6,989 0.03% 99,988,770
2015-03-02 2015-02-26 194.542 515,435 -67 0.03% 100,273,670
2015-02-27 2015-02-25 195.014 515,502 -1,271 0.03% 100,530,118
2015-02-25 2015-02-23 195.014 516,773 -1,270 0.03% 100,777,981
2015-02-11 2015-02-09 193.912 518,043 -2,796 0.03% 100,454,882
2015-02-06 2015-02-04 196.116 520,839 -636 0.03% 102,144,755
2015-02-05 2015-02-03 196.745 521,475 -8,895 0.03% 102,597,798
2015-02-04 2015-02-02 200.523 530,370 -676 0.03% 106,351,326
2015-02-03 2015-01-30 199.264 531,046 -266 0.03% 105,818,202
2015-02-02 2015-01-29 201.782 531,312 -28,590 0.03% 107,209,231
2015-01-30 2015-01-28 201.310 559,902 -19,332 0.03% 112,713,801
2015-01-28 2015-01-26 198.477 579,234 -635 0.03% 114,964,476
2015-01-16 2015-01-14 190.764 579,869 -3,177 0.03% 110,618,316
2015-01-15 2015-01-13 194.542 583,046 -6,353 0.03% 113,426,837
2015-01-14 2015-01-12 188.089 589,399 -6,316 0.03% 110,859,223
2015-01-13 2015-01-09 187.459 595,715 -6,353 0.03% 111,672,138
2015-01-09 2015-01-07 186.042 602,068 -3,177 0.03% 112,010,195
2015-01-05 2014-12-31 186.200 605,245 -1,271 0.03% 112,696,515
2014-12-30 2014-12-24 184.154 606,516 +1,271 0.03% 111,692,151
2014-12-19 2014-12-17 174.080 605,245 +2,568 0.03% 105,361,239
2014-12-10 2014-12-08 179.589 602,677 +3,176 0.03% 108,234,271
2014-12-03 2014-12-01 176.441 599,501 -1,270 0.03% 105,776,710
2014-12-02 2014-11-28 178.487 600,771 +105 0.03% 107,230,060
2014-11-25 2014-11-21 177.543 600,666 +1,897 0.03% 106,644,063
2014-11-19 2014-11-17 185.021 598,769 -6,353 0.03% 110,784,900
2014-11-18 2014-11-14 187.111 605,122 +12,617 0.03% 113,224,878
2014-11-11 2014-11-07 182.449 592,505 +519 0.03% 108,102,023
2014-11-03 2014-10-30 185.182 591,986 -6,221 0.03% 109,625,063
2014-10-31 2014-10-29 185.503 598,207 -622 0.04% 110,969,400
2014-10-28 2014-10-24 183.735 598,829 +6,821 0.04% 110,025,916
2014-10-23 2014-10-21 181.806 592,008 -1,244 0.03% 107,630,689
2014-10-20 2014-10-16 182.288 593,252 +51 0.03% 108,142,948
2014-10-13 2014-10-09 182.128 593,201 +2,489 0.03% 108,038,296
2014-10-10 2014-10-08 178.430 590,712 -4,355 0.03% 105,400,995
2014-10-09 2014-10-07 181.163 595,067 +1,244 0.04% 107,804,210
2014-10-07 2014-10-03 174.733 593,823 -2,488 0.03% 103,760,606
2014-10-06 2014-09-30 176.984 596,311 -2,488 0.04% 105,537,324
2014-10-03 2014-09-29 180.199 598,799 -1,245 0.04% 107,902,776
2014-09-29 2014-09-25 187.915 600,044 +1,245 0.04% 112,757,009
2014-09-10 2014-09-05 190.326 598,799 -8,475 0.04% 113,966,893
2014-09-05 2014-09-03 191.612 607,274 +622 0.04% 116,360,849
2014-08-28 2014-08-26 190.004 606,652 -3,732 0.04% 115,266,485
2014-08-21 2014-08-19 188.879 610,384 -622 0.04% 115,288,755
2014-08-12 2014-08-08 185.343 611,006 -2,489 0.04% 113,245,440
2014-08-08 2014-08-06 184.057 613,495 -15,552 0.04% 112,917,812
2014-08-07 2014-08-05 184.378 629,047 -622 0.04% 115,982,497
2014-08-06 2014-08-04 184.057 629,669 +622 0.04% 115,894,744
2014-08-04 2014-07-31 189.522 629,047 -622 0.04% 119,218,277
2014-08-01 2014-07-30 186.307 629,669 -7,465 0.04% 117,311,797
2014-07-31 2014-07-29 180.520 637,134 -622 0.04% 115,015,528
2014-07-30 2014-07-28 172.965 637,756 +622 0.04% 110,309,461
2014-07-08 2014-07-04 172.161 637,134 -1,336 0.04% 109,689,787
2014-07-02 2014-06-27 171.840 638,470 -11,820 0.04% 109,714,528
2014-06-20 2014-06-18 171.840 650,290 -622 0.04% 111,745,674
2014-06-10 2014-06-06 172.965 650,912 -1,244 0.04% 112,584,989
2014-06-06 2014-06-04 170.554 652,156 +4,354 0.04% 111,227,664
2014-06-04 2014-05-30 170.393 647,802 -5,649 0.04% 110,380,940
2014-06-03 2014-05-29 167.982 653,451 -16,878 0.04% 109,767,875
2014-05-27 2014-05-23 163.963 670,329 -6,221 0.04% 109,909,219
2014-05-20 2014-05-16 163.802 676,550 -6,221 0.04% 110,820,479
2014-05-19 2014-05-15 164.124 682,771 -50,390 0.04% 112,059,002
2014-05-16 2014-05-14 161.873 733,161 +7,465 0.04% 118,679,242
2014-05-14 2014-05-12 158.257 725,696 -409 0.04% 114,846,136
2014-04-29 2014-04-25 155.122 726,105 +622 0.04% 112,634,823
2014-04-28 2014-04-24 156.729 725,483 +622 0.04% 113,704,537
2014-04-16 2014-04-14 161.713 724,861 +2,847 0.04% 117,219,173
2014-04-08 2014-04-04 161.361 722,014 +364 0.04% 116,504,592
2014-04-04 2014-04-02 161.118 721,650 -8,048 0.04% 116,271,013
2014-04-01 2014-03-28 151.265 729,698 +1,238 0.04% 110,378,090
2014-03-19 2014-03-17 147.873 728,460 +1,238 0.04% 107,719,913
2014-03-18 2014-03-14 148.035 727,222 -1,238 0.04% 107,654,308
2014-03-13 2014-03-11 153.150 728,460 +7,425 0.04% 111,563,328
2014-03-12 2014-03-10 152.007 721,035 +1,226 0.04% 109,602,555
2014-03-11 2014-03-07 153.558 719,809 +613 0.04% 110,532,087
2014-03-10 2014-03-06 154.047 719,196 +1,225 0.04% 110,790,043
2014-03-06 2014-03-04 156.087 717,971 +1,226 0.04% 112,065,866
2014-03-05 2014-03-03 157.719 716,745 +1,838 0.04% 113,044,127
2014-03-04 2014-02-28 162.043 714,907 -1,225 0.04% 115,845,794
2014-03-03 2014-02-27 161.798 716,132 -1,839 0.04% 115,869,004
2014-02-28 2014-02-26 160.982 717,971 -6,128 0.04% 115,580,739
2014-02-26 2014-02-24 159.106 724,099 +6,128 0.04% 115,208,371
2014-02-25 2014-02-21 162.043 717,971 -6,128 0.04% 116,342,295
2014-02-24 2014-02-20 160.167 724,099 +60,667 0.04% 115,976,427
2014-02-18 2014-02-14 157.474 663,432 -1,225 0.04% 104,473,273
2014-02-12 2014-02-10 155.271 664,657 -12,256 0.04% 103,201,937
2014-02-11 2014-02-07 155.516 676,913 -12,256 0.04% 105,270,632
2014-02-10 2014-02-06 150.620 689,169 +1,838 0.04% 103,802,762
2014-02-05 2014-01-30 154.700 687,331 +613 0.04% 106,329,983
2014-02-04 2014-01-28 156.903 686,718 -123,936 0.04% 107,747,994
2014-01-21 2014-01-17 160.738 810,654 -612 0.05% 130,302,646
2014-01-14 2014-01-10 158.208 811,266 +6,128 0.05% 128,349,022
2014-01-03 2013-12-31 160.493 805,138 -6,128 0.05% 129,218,937
2013-12-19 2013-12-17 157.556 811,266 +13,028 0.05% 127,819,474
2013-12-18 2013-12-16 158.045 798,238 -613 0.05% 126,157,623
2013-12-13 2013-12-11 156.984 798,851 +613 0.05% 125,407,159
2013-12-06 2013-12-04 160.167 798,238 +5,515 0.05% 127,851,014
2013-12-02 2013-11-28 162.451 792,723 +613 0.05% 128,778,748
2013-11-27 2013-11-25 161.635 792,110 +612 0.05% 128,032,861
2013-11-22 2013-11-20 162.941 791,498 -6,128 0.05% 128,967,228
2013-11-20 2013-11-18 163.185 797,626 +2,452 0.05% 130,160,970
2013-11-18 2013-11-14 167.973 795,174 +19,998 0.05% 133,567,899
2013-11-15 2013-11-13 167.472 775,176 +4,787 0.05% 129,820,089
2013-11-14 2013-11-12 169.310 770,389 +598 0.05% 130,434,771
2013-11-12 2013-11-08 170.480 769,791 +1,197 0.05% 131,234,150
2013-11-08 2013-11-06 170.480 768,594 -5,983 0.05% 131,030,085
2013-11-01 2013-10-30 171.483 774,577 +10,733 0.05% 132,826,833
2013-10-28 2013-10-24 168.809 763,844 +1,795 0.05% 128,943,634
2013-10-23 2013-10-21 168.809 762,049 +1,197 0.05% 128,640,622
2013-10-10 2013-10-08 171.483 760,852 -19,744 0.05% 130,473,228
2013-10-07 2013-10-03 176.664 780,596 +5,983 0.05% 137,903,462
2013-10-03 2013-09-30 176.330 774,613 +3,590 0.05% 136,587,546
2013-10-02 2013-09-27 179.506 771,023 -5,983 0.05% 138,402,991
2013-09-27 2013-09-25 176.497 777,006 +4,188 0.05% 137,139,371
2013-09-25 2013-09-23 179.171 772,818 +19,744 0.05% 138,466,870
2013-09-24 2013-09-19 181.678 753,074 +23,334 0.05% 136,817,314
2013-09-04 2013-09-02 169.979 729,740 -598 0.05% 124,040,345
2013-08-29 2013-08-27 167.305 730,338 +31,112 0.05% 122,188,923
2013-08-27 2013-08-23 167.305 699,226 +17,949 0.04% 116,983,742
2013-08-26 2013-08-22 167.472 681,277 +598 0.04% 114,094,658
2013-08-23 2013-08-21 167.973 680,679 +2,394 0.04% 114,335,811
2013-08-16 2013-08-13 176.497 678,285 -599 0.04% 119,715,392
2013-08-15 2013-08-12 173.823 678,884 -1,196 0.04% 118,005,643
2013-08-12 2013-08-08 171.650 680,080 +598 0.04% 116,735,866
2013-08-06 2013-08-02 173.990 679,482 -598 0.04% 118,223,156
2013-07-30 2013-07-26 172.820 680,080 +598 0.04% 117,531,534
2013-07-25 2013-07-23 172.987 679,482 -598 0.04% 117,541,754
2013-07-16 2013-07-12 170.982 680,080 -1,197 0.04% 116,281,198
2013-07-12 2013-07-10 167.137 681,277 -3,036 0.04% 113,866,924
2013-07-10 2013-07-08 165.299 684,313 +1,196 0.04% 113,116,236
2013-07-05 2013-07-03 163.293 683,117 +8,975 0.04% 111,548,444
2013-07-03 2013-06-28 167.305 674,142 +598 0.04% 112,787,072
2013-06-28 2013-06-26 165.048 673,544 -8,974 0.04% 111,167,269
2013-06-26 2013-06-24 159.616 682,518 +15,556 0.04% 108,940,996
2013-06-25 2013-06-21 160.118 666,962 +1,196 0.04% 106,792,428
2013-06-19 2013-06-17 167.305 665,766 -598 0.04% 111,385,729
2013-06-18 2013-06-14 162.541 666,364 -29,915 0.04% 108,311,607
2013-06-17 2013-06-13 161.204 696,279 +37,693 0.04% 112,243,032
2013-06-14 2013-06-11 161.121 658,586 +598 0.04% 106,111,729
2013-06-13 2013-06-10 164.965 657,988 +24 0.04% 108,544,791
2013-06-07 2013-06-05 167.472 657,964 +7,180 0.04% 110,190,389
2013-06-03 2013-05-30 172.486 650,784 +598 0.04% 112,251,054
2013-05-31 2013-05-29 176.831 650,186 -47,599 0.04% 114,973,339
2013-05-27 2013-05-23 180.843 697,785 +598 0.04% 126,189,364
2013-05-24 2013-05-22 187.027 697,187 -17,949 0.04% 130,392,685
2013-05-22 2013-05-20 186.525 715,136 -1,196 0.04% 133,391,052
2013-05-21 2013-05-16 183.517 716,332 -11,967 0.04% 131,459,070
2013-05-20 2013-05-15 183.350 728,299 +13,163 0.05% 133,533,491
2013-05-15 2013-05-13 182.180 715,136 +5,385 0.04% 130,283,375
2013-05-03 2013-04-30 187.528 709,751 -153,766 0.04% 133,098,368
2013-05-02 2013-04-29 188.197 863,517 -2,991 0.05% 162,511,143
2013-04-25 2013-04-23 187.528 866,508 +1,334 0.05% 162,494,735
2013-04-22 2013-04-18 180.676 865,174 +3,590 0.05% 156,315,849
2013-04-18 2013-04-16 180.341 861,584 +1,795 0.05% 155,379,218
2013-04-17 2013-04-15 178.837 859,789 +1,795 0.05% 153,762,179
2013-04-16 2013-04-12 179.673 857,994 +28,120 0.05% 154,158,181
2013-04-12 2013-04-10 177.834 829,874 +22,736 0.05% 147,580,048
2013-04-11 2013-04-09 174.492 807,138 +4,787 0.05% 140,838,748
2013-04-08 2013-04-03 176.497 802,351 +134,656 0.05% 141,612,692
2013-04-02 2013-03-27 176.497 667,695 +26,326 0.04% 117,846,287
2013-03-28 2013-03-26 175.829 641,369 +31,710 0.04% 112,771,035
2013-03-27 2013-03-25 173.823 609,659 +4,189 0.04% 105,972,747
2013-03-26 2013-03-22 173.656 605,470 +1,196 0.04% 105,143,405
2013-03-22 2013-03-20 176.497 604,274 -598 0.04% 106,652,659
2013-03-20 2013-03-18 175.829 604,872 -598 0.04% 106,353,817
2013-03-19 2013-03-15 177.500 605,470 +18,547 0.04% 107,470,930
2013-03-15 2013-03-13 186.525 586,923 +1,197 0.04% 109,476,067
2013-03-14 2013-03-12 193.141 585,726 +2,991 0.04% 113,127,492
2013-03-13 2013-03-11 193.141 582,735 +24,412 0.04% 112,549,808
2013-03-12 2013-03-08 193.646 558,323 +12,460 0.04% 108,117,149
2013-03-11 2013-03-07 195.837 545,863 +6,527 0.03% 106,900,276
2013-03-07 2013-03-05 194.995 539,336 +593 0.03% 105,167,562
2013-03-06 2013-03-04 192.972 538,743 -7,120 0.03% 103,962,369
2013-03-05 2013-03-01 198.365 545,863 +10,680 0.03% 108,280,227
2013-02-28 2013-02-26 197.691 535,183 +3,560 0.03% 105,800,900
2013-02-27 2013-02-25 198.365 531,623 +1,187 0.03% 105,455,507
2013-02-26 2013-02-22 201.062 530,436 -31,447 0.03% 106,650,396
2013-02-25 2013-02-21 203.253 561,883 -7,121 0.04% 114,204,243
2013-02-07 2013-02-05 204.432 569,004 -30,261 0.04% 116,322,884
2013-02-06 2013-02-04 211.174 599,265 -5,933 0.04% 126,549,089
2013-02-05 2013-02-01 211.848 605,198 +4,903 0.04% 128,209,971
2013-02-04 2013-01-31 214.545 600,295 -3,560 0.04% 128,790,008
2013-02-01 2013-01-30 215.893 603,855 -36,194 0.04% 130,367,950
2013-01-31 2013-01-29 216.735 640,049 -14,240 0.04% 138,721,326
2013-01-30 2013-01-28 217.915 654,289 -2,374 0.04% 142,579,531
2013-01-29 2013-01-25 218.926 656,663 -33,821 0.04% 143,760,885
2013-01-28 2013-01-24 219.938 690,484 -2,729 0.04% 151,863,418
2013-01-24 2013-01-22 218.421 693,213 -593 0.04% 151,412,154
2013-01-23 2013-01-21 218.084 693,806 -593 0.04% 151,307,817
2013-01-22 2013-01-18 215.556 694,399 -45,688 0.04% 149,681,687
2013-01-21 2013-01-17 212.354 740,087 +4,153 0.05% 157,160,123
2013-01-18 2013-01-16 210.668 735,934 +29,668 0.05% 155,037,915
2013-01-17 2013-01-15 207.803 706,266 -2,374 0.04% 146,764,296
2013-01-14 2013-01-10 209.826 708,640 -2,966 0.04% 148,690,785
2013-01-11 2013-01-09 208.140 711,606 +17,800 0.05% 148,113,825
2013-01-09 2013-01-07 204.432 693,806 +58,742 0.04% 141,836,463
2013-01-07 2013-01-03 198.365 635,064 -5,934 0.04% 125,974,602
2013-01-04 2013-01-02 200.219 640,998 +2,967 0.04% 128,340,035
2013-01-03 2012-12-31 195.837 638,031 -5,934 0.04% 124,950,198
2012-12-20 2012-12-18 195.332 643,965 +8,479 0.04% 125,786,704
2012-12-18 2012-12-14 196.680 635,486 -5,340 0.04% 124,987,299
2012-12-14 2012-12-12 196.848 640,826 +1,187 0.04% 126,145,571
2012-12-13 2012-12-11 196.680 639,639 -8,900 0.04% 125,804,110
2012-12-12 2012-12-10 193.141 648,539 -10,536 0.04% 125,259,235
2012-12-11 2012-12-07 192.804 659,075 +15,427 0.04% 127,072,011
2012-12-05 2012-12-03 189.601 643,648 -2,967 0.04% 122,036,568
2012-12-03 2012-11-29 192.298 646,615 +14,834 0.04% 124,342,747
2012-11-21 2012-11-19 186.905 631,781 +2,966 0.04% 118,082,937
2012-11-20 2012-11-16 196.430 628,815 -28,480 0.04% 123,517,942
2012-11-19 2012-11-15 193.847 657,295 +13,825 0.04% 127,414,903
2012-11-16 2012-11-14 196.430 643,470 -16,264 0.04% 126,396,619
2012-11-15 2012-11-13 194.708 659,734 -11,617 0.04% 128,455,582
2012-11-13 2012-11-09 193.847 671,351 +2,323 0.04% 130,139,622
2012-11-12 2012-11-08 192.642 669,028 +8,132 0.04% 128,883,076
2012-11-08 2012-11-06 190.749 660,896 +1,743 0.04% 126,064,961
2012-11-07 2012-11-05 190.404 659,153 +9,294 0.04% 125,505,532
2012-11-01 2012-10-30 184.034 649,859 -332,258 0.04% 119,596,468
2012-10-31 2012-10-29 182.657 982,117 -155,673 0.06% 179,390,782
2012-10-26 2012-10-24 194.536 1,137,790 +6,971 0.07% 221,341,101
2012-10-25 2012-10-22 187.822 1,130,819 -6,971 0.07% 212,392,588
2012-10-24 2012-10-19 185.928 1,137,790 +1,162 0.07% 211,547,247
2012-10-18 2012-10-16 187.650 1,136,628 +2,324 0.07% 213,287,969
2012-10-17 2012-10-15 187.650 1,134,304 +8,132 0.07% 212,851,871
2012-10-16 2012-10-12 186.273 1,126,172 +3,485 0.07% 209,774,887
2012-10-15 2012-10-11 187.305 1,122,687 +24,397 0.07% 210,285,390
2012-10-11 2012-10-09 192.642 1,098,290 +19,168 0.07% 211,577,083
2012-10-05 2012-10-03 195.052 1,079,122 +4,066 0.07% 210,485,395
2012-10-04 2012-09-28 195.569 1,075,056 +4,066 0.07% 210,247,543
2012-10-03 2012-09-27 194.708 1,070,990 -5,808 0.07% 208,530,474
2012-09-18 2012-09-14 192.470 1,076,798 -24,388 0.07% 207,251,439
2012-09-17 2012-09-13 184.379 1,101,186 -581 0.07% 203,035,352
2012-09-11 2012-09-07 177.148 1,101,767 -581 0.07% 195,176,104
2012-09-04 2012-08-31 173.189 1,102,348 -581 0.07% 190,914,190
2012-09-03 2012-08-30 170.692 1,102,929 +1,162 0.07% 188,261,617
2012-08-28 2012-08-24 175.427 1,101,767 +9,875 0.07% 193,279,349
2012-08-27 2012-08-23 177.320 1,091,892 +11,617 0.07% 193,614,741
2012-08-23 2012-08-21 175.082 1,080,275 -581 0.07% 189,137,127
2012-08-21 2012-08-17 177.148 1,080,856 +2,905 0.07% 191,471,757
2012-08-20 2012-08-16 176.115 1,077,951 +15,102 0.07% 189,843,689
2012-08-15 2012-08-13 180.764 1,062,849 +2,905 0.07% 192,124,335
2012-08-14 2012-08-10 175.427 1,059,944 +55,182 0.07% 185,942,478
2012-08-13 2012-08-09 175.427 1,004,762 +91,778 0.07% 176,262,082
2012-08-10 2012-08-08 172.500 912,984 +19,168 0.06% 157,489,788
2012-08-09 2012-08-07 171.123 893,816 +19,750 0.06% 152,952,303
2012-08-08 2012-08-06 170.865 874,066 +12,779 0.06% 149,346,914
2012-08-07 2012-08-03 166.905 861,287 +1,743 0.06% 143,753,099
2012-08-06 2012-08-02 166.991 859,544 +8,713 0.06% 143,536,171
2012-08-03 2012-08-01 167.335 850,831 +34,271 0.06% 142,374,129
2012-08-02 2012-07-31 166.905 816,560 -107,461 0.05% 136,287,939
2012-08-01 2012-07-30 165.700 924,021 -581 0.06% 153,110,188
2012-07-31 2012-07-27 163.634 924,602 +24,978 0.06% 151,296,353
2012-07-27 2012-07-25 162.257 899,624 +3,485 0.06% 145,970,099
2012-07-25 2012-07-23 163.720 896,139 +8,132 0.06% 146,715,975
2012-07-24 2012-07-20 167.077 888,007 +5,228 0.06% 148,365,676
2012-07-23 2012-07-19 166.819 882,779 -60,411 0.06% 147,264,233
2012-07-20 2012-07-18 165.442 943,190 +6,390 0.06% 156,042,926
2012-07-19 2012-07-17 165.183 936,800 +1,162 0.06% 154,743,841
2012-07-18 2012-07-16 162.687 935,638 +20,330 0.06% 152,216,303
2012-07-16 2012-07-12 164.237 915,308 +1,162 0.06% 150,327,053
2012-07-13 2012-07-11 165.528 914,146 -115,593 0.06% 151,316,526
2012-07-12 2012-07-10 159.847 1,029,739 -26,139 0.07% 164,600,284
2012-07-11 2012-07-09 160.621 1,055,878 +6,970 0.07% 169,596,504
2012-07-10 2012-07-06 164.495 1,048,908 -66,399 0.07% 172,539,923
2012-07-09 2012-07-05 162.343 1,115,307 -6,390 0.07% 181,062,132
2012-07-06 2012-07-04 160.019 1,121,697 +2,905 0.07% 179,492,565
2012-07-05 2012-07-03 159.158 1,118,792 -1,162 0.07% 178,064,678
2012-07-03 2012-06-28 155.112 1,119,954 -1,743 0.07% 173,718,666
2012-06-29 2012-06-27 155.457 1,121,697 -288 0.07% 174,375,240
2012-06-18 2012-06-14 153.219 1,121,985 -11,617 0.07% 171,908,982
2012-06-08 2012-06-06 151.583 1,133,602 -10,456 0.07% 171,834,939
2012-06-06 2012-06-04 148.743 1,144,058 -1,161 0.08% 170,170,116
2012-06-04 2012-05-31 151.325 1,145,219 +1,742 0.08% 173,300,147
2012-05-23 2012-05-21 150.120 1,143,477 -6,970 0.08% 171,658,546
2012-05-22 2012-05-18 150.034 1,150,447 -99,308 0.08% 172,605,853
2012-05-21 2012-05-17 151.153 1,249,755 +22,654 0.08% 188,903,893
2012-05-18 2012-05-16 152.014 1,227,101 +1,162 0.08% 186,535,942
2012-05-16 2012-05-14 151.239 1,225,939 +17,426 0.08% 185,409,566
2012-05-15 2012-05-11 152.444 1,208,513 -1,922 0.08% 184,230,446
2012-05-14 2012-05-10 153.649 1,210,435 -116,174 0.08% 185,982,126
2012-05-11 2012-05-09 154.596 1,326,609 +66,959 0.09% 205,088,253
2012-05-10 2012-05-08 153.219 1,259,650 +8,132 0.08% 193,001,822
2012-05-09 2012-05-07 155.371 1,251,518 +13,941 0.08% 194,449,048
2012-05-08 2012-05-04 159.416 1,237,577 +29,043 0.08% 197,289,843
2012-05-07 2012-05-03 162.343 1,208,534 +10,456 0.08% 196,196,871
2012-05-04 2012-05-02 162.343 1,198,078 -67,381 0.08% 194,499,414
2012-05-03 2012-04-30 161.138 1,265,459 -55,182 0.08% 203,913,246
2012-05-02 2012-04-27 161.654 1,320,641 -15,684 0.09% 213,487,218
2012-04-30 2012-04-26 163.118 1,336,325 +1,743 0.09% 217,978,080
2012-04-27 2012-04-25 162.859 1,334,582 +4,886 0.09% 217,349,132
2012-04-26 2012-04-24 163.031 1,329,696 -19,169 0.09% 216,782,316
2012-04-25 2012-04-23 161.826 1,348,865 -87,130 0.09% 218,281,963
2012-04-24 2012-04-20 161.654 1,435,995 -17,426 0.09% 232,134,682
2012-04-23 2012-04-19 161.568 1,453,421 +23,235 0.10% 234,826,561
2012-04-20 2012-04-18 161.396 1,430,186 -26,140 0.09% 230,826,310
2012-04-19 2012-04-17 160.966 1,456,326 +116,755 0.10% 234,418,415
2012-04-18 2012-04-16 162.687 1,339,571 +97,586 0.09% 217,931,022
2012-04-17 2012-04-13 165.183 1,241,985 -94,681 0.08% 205,155,347
2012-04-16 2012-04-12 163.892 1,336,666 -119,079 0.09% 219,069,219
2012-04-13 2012-04-11 164.150 1,455,745 +144,637 0.10% 238,961,268
2012-04-12 2012-04-10 164.667 1,311,108 +581 0.09% 215,896,177
2012-04-11 2012-04-05 165.183 1,310,527 +11,617 0.09% 216,477,350
2012-04-10 2012-04-03 165.700 1,298,910 +46,470 0.09% 215,229,258
2012-04-05 2012-04-02 162.515 1,252,440 +70,285 0.08% 203,540,311
2012-04-03 2012-03-30 166.130 1,182,155 +108,622 0.08% 196,391,753
2012-04-02 2012-03-29 191.265 1,073,533 +89,185 0.07% 205,329,320
2012-03-29 2012-03-27 195.569 984,348 -1,743 0.06% 192,507,877
2012-03-28 2012-03-26 187.822 986,091 +28,463 0.06% 185,209,499
2012-03-26 2012-03-22 190.232 957,628 +581 0.06% 182,171,580
2012-03-22 2012-03-20 194.536 957,047 -18,588 0.06% 186,180,083
2012-03-20 2012-03-16 202.455 975,635 -1,162 0.06% 197,522,332
2012-03-19 2012-03-15 202.972 976,797 +581 0.06% 198,262,068
2012-03-16 2012-03-14 202.111 976,216 -581 0.06% 197,303,836
2012-03-15 2012-03-13 201.767 976,797 +581 0.06% 197,084,940
2012-03-14 2012-03-12 198.668 976,216 -581 0.06% 193,942,612
2012-03-13 2012-03-09 202.727 976,797 +581 0.06% 198,022,927
2012-03-12 2012-03-08 202.033 976,216 +7,940 0.06% 197,227,385
2012-03-09 2012-03-07 200.123 968,276 -1,757 0.06% 193,774,574
2012-03-08 2012-03-06 199.603 970,033 +1,033 0.06% 193,621,092
2012-03-07 2012-03-05 204.983 969,000 -576 0.06% 198,628,695
2012-03-05 2012-03-01 203.942 969,576 +576 0.06% 197,737,044
2012-03-02 2012-02-29 207.240 969,000 +8,642 0.06% 200,815,124
2012-03-01 2012-02-28 208.975 960,358 -17,284 0.06% 200,691,029
2012-02-27 2012-02-23 207.413 977,642 -576 0.06% 202,775,776
2012-02-24 2012-02-22 207.066 978,218 +576 0.06% 202,555,672
2012-02-23 2012-02-21 208.107 977,642 -576 0.06% 203,454,523
2012-02-21 2012-02-17 208.107 978,218 -1,729 0.06% 203,574,393
2012-02-17 2012-02-15 206.025 979,947 -29,959 0.07% 201,893,167
2012-02-16 2012-02-14 197.520 1,009,906 +1,152 0.07% 199,476,404
2012-02-15 2012-02-13 190.751 1,008,754 +576 0.07% 192,420,473
2012-02-14 2012-02-10 190.404 1,008,178 -576 0.07% 191,960,627
2012-02-13 2012-02-09 191.098 1,008,754 -1,152 0.07% 192,770,646
2012-02-10 2012-02-08 188.668 1,009,906 -577 0.07% 190,536,776
2012-02-09 2012-02-07 184.155 1,010,483 +577 0.07% 186,085,576
2012-02-08 2012-02-06 187.800 1,009,906 +576 0.07% 189,660,341
2012-02-07 2012-02-03 190.230 1,009,330 -576 0.07% 192,004,785
2012-02-06 2012-02-02 189.189 1,009,906 -577 0.07% 191,062,636
2012-02-03 2012-02-01 186.411 1,010,483 +1,153 0.07% 188,365,606
2012-02-02 2012-01-31 186.411 1,009,330 +576 0.07% 188,150,674
2012-01-31 2012-01-27 190.404 1,008,754 -12,469 0.07% 192,070,299
2012-01-30 2012-01-26 192.660 1,021,223 -37,449 0.07% 196,748,704
2012-01-27 2012-01-20 189.362 1,058,672 -576 0.07% 200,472,355
2012-01-20 2012-01-18 180.857 1,059,248 -13,251 0.07% 191,572,729
2012-01-19 2012-01-17 176.865 1,072,499 +16,437 0.07% 189,687,798
2012-01-18 2012-01-16 174.262 1,056,062 +23,161 0.07% 184,031,194
2012-01-17 2012-01-13 174.435 1,032,901 +1,152 0.07% 180,174,396
2012-01-16 2012-01-12 172.613 1,031,749 -576 0.07% 178,093,127
2012-01-13 2012-01-11 171.919 1,032,325 -576 0.07% 177,475,840
2012-01-11 2012-01-09 170.443 1,032,901 +1,152 0.07% 176,051,002
2012-01-10 2012-01-06 170.443 1,031,749 -576 0.07% 175,854,651
2012-01-06 2012-01-04 171.658 1,032,325 -576 0.07% 177,207,073
2012-01-04 2011-12-30 168.968 1,032,901 +576 0.07% 174,527,139
2011-12-30 2011-12-28 171.224 1,032,325 -576 0.07% 176,759,128
2011-12-29 2011-12-23 169.402 1,032,901 -11,523 0.07% 174,975,334
2011-12-21 2011-12-19 161.938 1,044,424 -1,152 0.07% 169,132,396
2011-12-20 2011-12-16 162.719 1,045,576 +12,675 0.07% 170,135,600
2011-12-16 2011-12-14 165.497 1,032,901 +1,152 0.07% 170,941,579
2011-12-15 2011-12-13 167.232 1,031,749 -576 0.07% 172,541,707
2011-12-14 2011-12-12 166.712 1,032,325 +576 0.07% 172,100,499
2011-12-13 2011-12-09 175.147 1,031,749 -576 0.07% 180,707,611
2011-12-12 2011-12-08 177.371 1,032,325 +24,604 0.07% 183,104,185
2011-12-09 2011-12-07 176.125 1,007,721 -1,124 0.07% 177,485,210
2011-12-08 2011-12-06 171.767 1,008,845 -562 0.07% 173,285,965
2011-12-07 2011-12-05 171.589 1,009,407 -562 0.07% 173,202,920
2011-12-05 2011-12-01 171.678 1,009,969 -10,118 0.07% 173,389,192
2011-12-02 2011-11-30 165.807 1,020,087 -562 0.07% 169,137,455
2011-12-01 2011-11-29 170.521 1,020,649 +1,124 0.07% 174,042,454
2011-11-29 2011-11-25 162.427 1,019,525 -562 0.07% 165,598,090
2011-11-25 2011-11-23 164.562 1,020,087 +562 0.07% 167,867,109
2011-11-24 2011-11-22 169.454 1,019,525 -562 0.07% 172,762,520
2011-11-23 2011-11-21 167.942 1,020,087 +562 0.07% 171,315,190
2011-11-22 2011-11-18 171.144 1,019,525 +10,680 0.07% 174,485,611
2011-11-21 2011-11-17 172.923 1,008,845 +562 0.07% 174,452,572
2011-11-17 2011-11-15 178.972 1,008,283 +562 0.07% 180,454,240
2011-11-16 2011-11-14 181.462 1,007,721 -562 0.07% 182,863,550
2011-11-14 2011-11-10 179.506 1,008,283 +12,366 0.07% 180,992,374
2011-11-11 2011-11-09 190.358 995,917 +562 0.07% 189,580,467
2011-11-10 2011-11-08 187.867 995,355 +562 0.07% 186,994,394
2011-11-09 2011-11-07 190.180 994,793 -562 0.07% 189,189,527
2011-11-08 2011-11-04 190.714 995,355 -562 0.07% 189,827,642
2011-11-07 2011-11-03 184.309 995,917 +1,124 0.07% 183,556,415
2011-11-04 2011-11-02 190.536 994,793 -562 0.07% 189,543,483
2011-11-03 2011-11-01 186.088 995,355 -3,935 0.07% 185,223,614
2011-11-02 2011-10-31 192.848 999,290 -3,392 0.07% 192,711,437
2011-11-01 2011-10-28 194.983 1,002,682 -4,497 0.07% 195,506,157
2011-10-31 2011-10-27 188.757 1,007,179 -7,307 0.07% 190,111,642
2011-10-28 2011-10-26 183.064 1,014,486 +562 0.07% 185,715,477
2011-10-26 2011-10-24 184.487 1,013,924 -2,249 0.07% 187,055,648
2011-10-25 2011-10-21 174.346 1,016,173 -1,124 0.07% 177,166,005
2011-10-24 2011-10-20 172.923 1,017,297 +562 0.07% 175,914,118
2011-10-18 2011-10-14 182.530 1,016,735 -562 0.07% 185,584,543
2011-10-17 2011-10-13 182.708 1,017,297 -11,804 0.07% 185,868,106
2011-10-14 2011-10-12 175.503 1,029,101 +562 0.07% 180,609,985
2011-10-13 2011-10-11 171.589 1,028,539 -4,497 0.07% 176,485,757
2011-10-12 2011-10-10 169.988 1,033,036 -7,307 0.07% 175,603,357
2011-10-11 2011-10-07 167.141 1,040,343 +562 0.07% 173,884,151
2011-10-10 2011-10-06 164.206 1,039,781 -1,124 0.07% 170,738,022
2011-10-07 2011-10-04 152.642 1,040,905 -1,124 0.07% 158,885,787
2011-10-06 2011-10-03 158.157 1,042,029 -2,249 0.07% 164,804,184
2011-10-04 2011-09-30 160.915 1,044,278 -1,124 0.07% 168,039,494
2011-10-03 2011-09-28 164.206 1,045,402 +1,124 0.07% 171,661,022
2011-09-30 2011-09-27 165.451 1,044,278 -1,124 0.07% 172,776,926
2011-09-28 2011-09-26 160.648 1,045,402 -3,935 0.07% 167,941,390
2011-09-27 2011-09-23 166.341 1,049,337 +11,804 0.07% 174,547,352
2011-09-26 2011-09-22 171.500 1,037,533 +8,432 0.07% 177,936,736
2011-09-22 2011-09-20 181.107 1,029,101 +12,928 0.07% 186,377,055
2011-09-20 2011-09-16 183.597 1,016,173 -23,608 0.07% 186,566,651
2011-09-19 2011-09-15 182.174 1,039,781 +28,105 0.07% 189,421,164
2011-09-16 2011-09-14 179.506 1,011,676 -6,745 0.07% 181,601,437
2011-09-15 2011-09-12 180.039 1,018,421 +29,229 0.07% 183,355,746
2011-09-14 2011-09-09 185.198 989,192 +2,248 0.07% 183,196,845
2011-09-09 2011-09-07 187.155 986,944 -562 0.07% 184,711,918
2011-09-07 2011-09-05 185.021 987,506 +11,804 0.07% 182,708,919
2011-09-06 2011-09-02 190.714 975,702 -23,608 0.07% 186,079,550
2011-09-05 2011-09-01 194.805 999,310 -23,046 0.07% 194,670,892
2011-09-02 2011-08-31 195.161 1,022,356 +562 0.07% 199,524,138
2011-09-01 2011-08-30 192.137 1,021,794 -562 0.07% 196,324,170
2011-08-31 2011-08-29 188.401 1,022,356 +562 0.07% 192,612,637
2011-08-30 2011-08-26 185.910 1,021,794 -562 0.07% 189,961,813
2011-08-29 2011-08-25 187.511 1,022,356 -562 0.07% 191,703,229
2011-08-26 2011-08-24 185.554 1,022,918 -1,124 0.07% 189,806,812
2011-08-25 2011-08-23 186.088 1,024,042 -145,597 0.07% 190,561,920
2011-08-24 2011-08-22 182.886 1,169,639 -563 0.08% 213,910,263
2011-08-23 2011-08-19 181.285 1,170,202 +33,726 0.08% 212,139,571
2011-08-17 2011-08-15 191.603 1,136,476 -1,686 0.08% 217,752,244
2011-08-15 2011-08-11 187.867 1,138,162 -562 0.08% 213,823,122
2011-08-11 2011-08-09 186.088 1,138,724 +51,713 0.08% 211,902,863
2011-08-10 2011-08-08 194.094 1,087,011 +5,059 0.08% 210,981,976
2011-08-09 2011-08-05 197.118 1,081,952 +14,053 0.07% 213,272,284
2011-08-08 2011-08-04 205.124 1,067,899 -1,125 0.07% 219,051,461
2011-08-05 2011-08-03 206.369 1,069,024 +12,367 0.07% 220,613,513
2011-08-03 2011-08-01 213.129 1,056,657 +1,124 0.07% 225,204,736
2011-08-02 2011-07-29 210.995 1,055,533 -1,124 0.07% 222,711,771
2011-08-01 2011-07-28 209.393 1,056,657 -563 0.07% 221,257,073
2011-07-29 2011-07-27 207.792 1,057,220 +563 0.07% 219,682,205
2011-07-28 2011-07-26 207.614 1,056,657 -29,792 0.07% 219,377,234
2011-07-27 2011-07-25 205.302 1,086,449 +787 0.08% 223,049,790
2011-07-26 2011-07-22 205.835 1,085,662 +562 0.08% 223,467,650
2011-07-25 2011-07-21 203.701 1,085,100 +1,687 0.08% 221,035,442
2011-07-22 2011-07-20 204.234 1,083,413 -1,125 0.07% 221,270,031
2011-07-21 2011-07-19 202.633 1,084,538 +563 0.08% 219,763,298
2011-07-20 2011-07-18 202.455 1,083,975 +11,804 0.08% 219,456,372
2011-07-19 2011-07-15 203.523 1,072,171 +4,496 0.07% 218,211,054
2011-07-18 2011-07-14 204.234 1,067,675 -562 0.07% 218,055,793
2011-07-15 2011-07-13 203.878 1,068,237 +29,921 0.07% 217,790,484
2011-07-14 2011-07-12 202.989 1,038,316 +1,124 0.07% 210,766,633
2011-07-13 2011-07-11 207.259 1,037,192 -5,149 0.07% 214,966,977
2011-07-12 2011-07-08 210.461 1,042,341 +3,935 0.07% 219,372,019
2011-07-08 2011-07-06 207.081 1,038,406 +562 0.07% 215,033,852
2011-07-07 2011-07-05 208.326 1,037,844 -11,804 0.07% 216,209,932
2011-07-06 2011-07-04 206.369 1,049,648 -27,162 0.07% 216,614,906
2011-07-05 2011-06-30 201.566 1,076,810 -562 0.07% 217,047,934
2011-07-04 2011-06-29 197.118 1,077,372 +1,124 0.07% 212,369,484
2011-06-30 2011-06-28 195.695 1,076,248 +1,124 0.07% 210,616,169
2011-06-23 2011-06-21 193.916 1,075,124 +11,986 0.07% 208,483,515
2011-06-22 2011-06-20 193.738 1,063,138 -1,125 0.07% 205,970,104
2011-06-21 2011-06-17 197.652 1,064,263 +2,249 0.07% 210,353,474
2011-06-20 2011-06-16 201.210 1,062,014 +6,745 0.07% 213,687,694
2011-06-17 2011-06-15 201.388 1,055,269 +1,686 0.07% 212,518,271
2011-06-16 2011-06-14 202.633 1,053,583 +3,373 0.07% 213,490,790
2011-06-15 2011-06-13 201.388 1,050,210 +2,248 0.07% 211,499,450
2011-06-14 2011-06-10 202.811 1,047,962 +6,183 0.07% 212,538,227
2011-06-13 2011-06-09 207.081 1,041,779 +11,242 0.07% 215,732,336
2011-06-10 2011-06-08 206.369 1,030,537 +562 0.07% 212,670,986
2011-06-09 2011-06-07 207.614 1,029,975 +4,497 0.07% 213,837,666
2011-06-08 2011-06-03 207.792 1,025,478 +6,183 0.07% 213,086,461
2011-06-02 2011-05-31 215.442 1,019,295 +2,811 0.07% 219,599,175
2011-06-01 2011-05-30 211.706 1,016,484 -1,686 0.07% 215,195,990
2011-05-30 2011-05-26 209.216 1,018,170 +6,632 0.07% 213,017,010
2011-05-27 2011-05-25 210.283 1,011,538 +26,865 0.07% 212,709,235
2011-05-24 2011-05-20 214.553 984,673 +1,687 0.07% 211,264,246
2011-05-20 2011-05-18 211.350 982,986 -2,249 0.07% 207,754,500
2011-05-19 2011-05-17 210.817 985,235 +12,366 0.07% 207,703,994
2011-05-18 2011-05-16 214.197 972,869 -1,124 0.07% 208,385,510
2011-05-17 2011-05-13 216.510 973,993 +1,686 0.07% 210,878,877
2011-05-16 2011-05-12 214.375 972,307 -562 0.07% 208,438,110
2011-05-13 2011-05-11 214.909 972,869 -562 0.07% 209,077,821
2011-05-09 2011-05-05 214.197 973,431 -19,673 0.07% 208,505,889
2011-05-06 2011-05-04 214.019 993,104 +1,124 0.07% 212,543,107
2011-05-05 2011-05-03 215.620 991,980 -1,454 0.07% 213,890,848
2011-05-04 2011-04-29 215.798 993,434 -6,433 0.07% 214,381,096
2011-05-03 2011-04-28 216.332 999,867 +6,183 0.07% 216,302,967
2011-04-29 2011-04-27 216.688 993,684 -162 0.07% 215,318,949
2011-04-28 2011-04-26 217.043 993,846 +14,615 0.07% 215,707,672
2011-04-27 2011-04-21 216.688 979,231 +6,745 0.07% 212,187,164
2011-04-26 2011-04-20 217.221 972,486 +7,307 0.07% 211,244,635
2011-04-21 2011-04-19 216.332 965,179 +11,242 0.07% 208,798,851
2011-04-20 2011-04-18 219.178 953,937 -562 0.07% 209,082,203
2011-04-19 2011-04-15 222.914 954,499 +1,687 0.07% 212,771,382
2011-04-18 2011-04-14 225.939 952,812 +1,124 0.07% 215,276,986
2011-04-14 2011-04-12 223.448 951,688 +1,686 0.07% 212,652,699
2011-04-13 2011-04-11 227.184 950,002 -6,745 0.07% 215,825,166
2011-04-12 2011-04-08 228.073 956,747 -6,745 0.07% 218,208,569
2011-04-11 2011-04-07 226.472 963,492 +1,686 0.07% 218,204,239
2011-04-08 2011-04-06 228.785 961,806 -8,431 0.07% 220,046,830
2011-04-07 2011-04-04 226.116 970,237 +7,307 0.07% 219,386,576
2011-04-06 2011-04-01 222.914 962,930 -28,211 0.07% 214,650,772
2011-04-04 2011-03-31 219.178 991,141 -14,052 0.07% 217,236,509
2011-04-01 2011-03-30 218.467 1,005,193 -26,981 0.07% 219,601,089
2011-03-31 2011-03-29 214.731 1,032,174 -1,124 0.07% 221,639,342
2011-03-28 2011-03-24 212.062 1,033,298 +562 0.07% 219,123,275
2011-03-25 2011-03-23 212.240 1,032,736 +562 0.07% 219,187,825
2011-03-24 2011-03-22 212.774 1,032,174 +562 0.07% 219,619,431
2011-03-23 2011-03-21 214.731 1,031,612 +26,952 0.07% 221,518,663
2011-03-22 2011-03-18 211.173 1,004,660 -10,118 0.07% 212,156,575
2011-03-21 2011-03-17 210.639 1,014,778 +6,745 0.07% 213,751,619
2011-03-18 2011-03-16 214.197 1,008,033 +43,265 0.07% 215,917,530
2011-03-17 2011-03-15 210.995 964,768 +17,987 0.07% 203,560,845
2011-03-16 2011-03-14 218.467 946,781 +25,446 0.07% 206,840,018
2011-03-15 2011-03-11 221.491 921,335 +821 0.06% 204,067,379
2011-03-14 2011-03-10 228.353 920,514 -3,935 0.06% 210,202,117
2011-03-11 2011-03-09 229.787 924,449 -16,280 0.06% 212,426,279
2011-03-10 2011-03-08 228.174 940,729 -5,579 0.07% 214,649,656
2011-03-09 2011-03-07 224.410 946,308 +15,795 0.07% 212,360,677
2011-03-08 2011-03-04 227.278 930,513 -6,137 0.06% 211,484,703
2011-03-04 2011-03-02 224.230 936,650 +1,673 0.07% 210,025,442
2011-03-03 2011-03-01 229.608 934,977 -5,021 0.07% 214,677,890
2011-03-02 2011-02-28 225.485 939,998 -558 0.07% 211,955,569
2011-03-01 2011-02-25 222.797 940,556 +4,464 0.07% 209,552,597
2011-02-28 2011-02-24 217.599 936,092 -558 0.07% 203,692,239
2011-02-25 2011-02-23 216.882 936,650 +1,673 0.07% 203,142,114
2011-02-24 2011-02-22 218.315 934,977 +5,579 0.07% 204,119,961
2011-02-23 2011-02-21 223.693 929,398 -2,797 0.06% 207,899,564
2011-02-22 2011-02-18 223.693 932,195 -10,042 0.07% 208,525,233
2011-02-18 2011-02-16 223.155 942,237 +3,347 0.07% 210,264,893
2011-02-17 2011-02-15 222.976 938,890 +1,116 0.07% 209,349,706
2011-02-16 2011-02-14 225.844 937,774 +18,710 0.07% 211,790,265
2011-02-15 2011-02-11 221.900 919,064 +39,054 0.06% 203,940,585
2011-02-14 2011-02-10 218.674 880,010 +79,223 0.06% 192,435,281
2011-02-11 2011-02-09 222.797 800,787 +11,406 0.06% 178,412,551
2011-02-10 2011-02-08 228.174 789,381 +12,274 0.06% 180,116,016
2011-02-09 2011-02-07 233.372 777,107 -1,116 0.05% 181,354,805
2011-02-07 2011-01-31 233.013 778,223 +43,433 0.05% 181,336,269
2011-01-28 2011-01-26 241.258 734,790 +1,116 0.05% 177,274,210
2011-01-26 2011-01-24 240.541 733,674 -1,116 0.05% 176,478,948
2011-01-25 2011-01-21 242.155 734,790 +1,116 0.05% 177,932,732
2011-01-24 2011-01-20 243.947 733,674 +1,116 0.05% 178,977,532
2011-01-21 2011-01-19 247.890 732,558 +12,832 0.05% 181,593,984
2011-01-20 2011-01-18 248.786 719,726 -1,116 0.05% 179,058,078
2011-01-17 2011-01-13 244.843 720,842 -11,716 0.05% 176,493,227
2011-01-14 2011-01-12 248.428 732,558 +1,116 0.05% 181,987,897
2011-01-13 2011-01-11 247.532 731,442 +8,926 0.05% 181,055,130
2011-01-11 2011-01-07 245.022 722,516 +8,927 0.05% 177,032,599
2011-01-10 2011-01-06 248.428 713,589 -35,706 0.05% 177,275,467
2011-01-07 2011-01-05 243.230 749,295 -57,465 0.05% 182,251,010
2011-01-06 2011-01-04 238.749 806,760 -39,057 0.06% 192,613,110
2011-01-05 2011-01-03 235.523 845,817 +23,990 0.06% 199,209,037
2011-01-04 2010-12-31 231.400 821,827 -558 0.06% 190,170,833
2011-01-03 2010-12-29 231.938 822,385 +12,832 0.06% 190,742,169
2010-12-30 2010-12-28 228.532 809,553 +33,079 0.06% 185,008,947
2010-12-23 2010-12-21 231.938 776,474 +11,557 0.05% 180,093,673
2010-12-22 2010-12-20 227.995 764,917 -1,115 0.05% 174,396,870
2010-12-21 2010-12-17 226.202 766,032 +7,252 0.05% 173,278,040
2010-12-20 2010-12-16 227.457 758,780 +5,579 0.05% 172,589,654
2010-12-17 2010-12-15 231.042 753,201 +1,116 0.05% 174,020,762
2010-12-15 2010-12-13 236.060 752,085 -1,116 0.05% 177,537,444
2010-12-14 2010-12-10 232.655 753,201 +1,116 0.05% 175,235,802
2010-12-13 2010-12-09 233.909 752,085 -1,116 0.05% 175,919,791
2010-12-10 2010-12-08 232.117 753,201 +1,116 0.05% 174,830,789
2010-12-06 2010-12-02 233.551 752,085 -5,579 0.05% 175,650,182
2010-12-03 2010-12-01 232.476 757,664 -5,579 0.05% 176,138,336
2010-12-02 2010-11-30 230.145 763,243 -5,579 0.05% 175,656,860
2010-11-30 2010-11-26 225.844 768,822 +37,953 0.05% 173,633,535
2010-11-26 2010-11-24 225.664 730,869 +10,601 0.05% 164,931,091
2010-11-25 2010-11-23 222.259 720,268 +95,402 0.05% 160,085,894
2010-11-24 2010-11-22 236.556 624,866 +558 0.04% 147,815,976
2010-11-23 2010-11-19 244.011 624,308 +8,877 0.04% 152,338,123
2010-11-19 2010-11-17 247.284 615,431 -3,299 0.04% 152,186,266
2010-11-18 2010-11-16 255.103 618,730 +4,399 0.04% 157,839,621
2010-11-16 2010-11-12 255.830 614,331 +273 0.04% 157,164,231
2010-11-10 2010-11-08 265.830 614,058 +550 0.04% 163,235,250
2010-11-08 2010-11-04 264.194 613,508 +248,553 0.04% 162,085,076
2010-11-05 2010-11-03 262.739 364,955 -20,899 0.03% 95,888,019
2010-11-01 2010-10-28 240.920 385,854 +90,793 0.03% 92,959,990
2010-10-29 2010-10-27 239.829 295,061 +1,100 0.02% 70,764,231
2010-10-26 2010-10-22 244.557 293,961 +1,650 0.02% 71,890,116
2010-10-14 2010-10-12 248.557 292,311 +1,100 0.02% 72,655,895
2010-10-13 2010-10-11 251.284 291,211 +4,400 0.02% 73,176,731
2010-10-06 2010-10-04 246.739 286,811 -1,100 0.02% 70,767,334
2010-10-05 2010-09-30 243.648 287,911 +19,799 0.02% 70,148,799
2010-09-30 2010-09-28 234.374 268,112 -554 0.02% 62,838,579
2010-09-29 2010-09-27 237.284 268,666 +35,198 0.02% 63,750,032
2010-09-28 2010-09-24 230.556 233,468 +25,849 0.02% 53,827,449
2010-09-21 2010-09-17 218.919 207,619 -550 0.01% 45,451,766
2010-09-16 2010-09-14 212.192 208,169 -1,100 0.01% 44,171,698
2010-09-10 2010-09-08 209.100 209,269 -1,650 0.01% 43,758,248
2010-08-25 2010-08-23 202.918 210,919 -550 0.01% 42,799,341
2010-08-19 2010-08-17 200.918 211,469 +2,200 0.01% 42,487,989
2010-08-06 2010-08-04 217.283 209,269 -3,300 0.01% 45,470,527
2010-08-05 2010-08-03 214.555 212,569 -16,499 0.02% 45,607,800
2010-08-02 2010-07-29 207.646 229,068 -2,750 0.02% 47,565,023
2010-07-23 2010-07-21 202.918 231,818 -550 0.02% 47,040,132
2010-07-13 2010-07-09 199.464 232,368 -10,999 0.02% 46,348,975
2010-07-05 2010-06-30 195.282 243,367 +10,999 0.02% 47,525,112
2010-06-23 2010-06-21 204.918 232,368 -10,999 0.02% 47,616,494
2010-06-18 2010-06-15 195.827 243,367 -550 0.02% 47,657,864
2010-06-17 2010-06-14 193.282 243,917 -11,550 0.02% 47,144,661
2010-06-14 2010-06-10 187.281 255,467 +1,100 0.02% 47,844,191
2010-06-11 2010-06-09 189.645 254,367 -4,949 0.02% 48,239,440
2010-06-09 2010-06-07 184.918 259,316 +6,049 0.02% 47,952,080
2010-06-07 2010-06-03 188.736 253,267 -4,949 0.02% 47,800,577
2010-06-01 2010-05-28 188.554 258,216 -4,400 0.02% 48,687,681
2010-05-27 2010-05-25 180.099 262,616 +2,750 0.02% 47,296,918
2010-05-26 2010-05-24 188.009 259,866 -1,650 0.02% 48,857,044
2010-05-25 2010-05-20 184.008 261,516 -19,799 0.02% 48,121,146
2010-05-24 2010-05-19 185.463 281,315 +2,749 0.02% 52,173,533
2010-05-19 2010-05-17 184.008 278,566 +5,500 0.02% 51,258,489
2010-05-14 2010-05-12 187.281 273,066 +550 0.02% 51,140,155
2010-05-10 2010-05-06 187.463 272,516 +8,250 0.02% 51,086,701
2010-05-07 2010-05-05 190.372 264,266 +10,999 0.02% 50,308,939
2010-05-05 2010-05-03 198.191 253,267 +550 0.02% 50,195,211
2010-05-04 2010-04-30 199.464 252,717 +565 0.02% 50,407,861
2010-04-30 2010-04-28 200.009 252,152 +13,749 0.02% 50,432,708
2010-04-29 2010-04-27 201.282 238,403 +1,100 0.02% 47,986,218
2010-04-28 2010-04-26 206.373 237,303 +5,500 0.02% 48,972,951
2010-04-16 2010-04-14 220.737 231,803 -675 0.02% 51,167,585
2010-04-15 2010-04-13 216.374 232,478 +3,300 0.02% 50,302,087
2010-03-24 2010-03-22 211.941 229,178 +1,695 0.02% 48,572,248
2010-03-22 2010-03-18 216.704 227,483 -1,092 0.02% 49,296,446
2010-03-19 2010-03-17 217.803 228,575 -2,729 0.02% 49,784,312
2010-03-18 2010-03-16 209.377 231,304 -3,276 0.02% 48,429,646
2010-03-16 2010-03-12 212.674 234,580 -1,092 0.02% 49,889,037
2010-03-10 2010-03-08 209.010 235,672 -1,091 0.02% 49,257,862
2010-03-09 2010-03-05 202.049 236,763 +5,459 0.02% 47,837,808
2010-03-08 2010-03-04 200.218 231,304 -10,918 0.02% 46,311,114
2010-03-04 2010-03-02 201.317 242,222 -5,459 0.02% 48,763,313
2010-03-03 2010-03-01 200.767 247,681 -1,638 0.02% 49,726,188
2010-03-02 2010-02-26 197.470 249,319 -546 0.02% 49,232,973
2010-03-01 2010-02-25 198.386 249,865 -1,092 0.02% 49,569,645
2010-02-26 2010-02-24 196.371 250,957 -1,638 0.02% 49,280,604
2010-02-19 2010-02-17 188.494 252,595 -10,918 0.02% 47,612,616
2010-02-17 2010-02-11 188.860 263,513 -546 0.02% 49,767,134
2010-02-10 2010-02-08 180.068 264,059 +10,918 0.02% 47,548,456
2010-02-09 2010-02-05 180.800 253,141 +16,378 0.02% 45,767,961
2010-02-05 2010-02-03 190.875 236,763 -546 0.02% 45,192,199
2010-02-04 2010-02-02 187.395 237,309 -15,832 0.02% 44,470,475
2010-02-02 2010-01-29 183.731 253,141 +1,092 0.02% 46,509,894
2010-01-29 2010-01-27 185.746 252,049 +26,750 0.02% 46,817,137
2010-01-28 2010-01-26 188.311 225,299 -27,296 0.02% 42,426,216
2010-01-26 2010-01-22 190.509 252,595 +1,092 0.02% 48,121,595
2010-01-25 2010-01-21 192.341 251,503 +13,102 0.02% 48,374,266
2010-01-22 2010-01-20 197.103 238,401 +6,005 0.02% 46,989,656
2010-01-21 2010-01-19 201.133 232,396 +27,295 0.02% 46,742,605
2010-01-19 2010-01-15 201.317 205,101 +546 0.01% 41,290,239
2010-01-18 2010-01-14 204.431 204,555 +2,184 0.01% 41,817,322
2010-01-13 2010-01-11 215.605 202,371 -546 0.01% 43,632,155
2010-01-12 2010-01-08 215.055 202,917 -14,318 0.01% 43,638,363
2010-01-11 2010-01-07 213.040 217,235 +3,400 0.02% 46,279,796
2010-01-07 2010-01-05 215.055 213,835 -546 0.02% 45,986,336
2009-12-22 2009-12-18 208.278 214,381 +10,918 0.02% 44,650,742
2009-12-17 2009-12-15 215.788 203,463 +1,638 0.01% 43,904,866
2009-12-15 2009-12-11 216.704 201,825 -2,184 0.01% 43,736,259
2009-12-14 2009-12-10 211.392 204,009 +3,821 0.01% 43,125,789
2009-12-07 2009-12-03 217.070 200,188 -21,836 0.01% 43,454,856
2009-12-03 2009-12-01 211.758 222,024 -5,459 0.02% 47,015,351
2009-12-02 2009-11-30 210.476 227,483 -10,918 0.02% 47,879,642
2009-12-01 2009-11-27 202.965 238,401 +7,643 0.02% 48,387,118
2009-11-30 2009-11-26 209.377 230,758 -4,368 0.02% 48,315,327
2009-11-24 2009-11-20 214.536 235,126 +13,128 0.02% 50,442,912
2009-11-23 2009-11-19 217.882 221,998 -4,303 0.02% 48,369,362
2009-11-19 2009-11-17 218.812 226,301 +4,303 0.02% 49,517,261
2009-11-17 2009-11-13 216.767 221,998 -4,303 0.02% 48,121,737
2009-11-13 2009-11-11 211.375 226,301 +4,303 0.02% 47,834,432
2009-11-11 2009-11-09 219.555 221,998 -7,993 0.02% 48,740,799
2009-11-10 2009-11-06 216.209 229,991 -1,076 0.02% 49,726,082
2009-11-09 2009-11-05 211.003 231,067 +538 0.02% 48,755,933
2009-11-06 2009-11-04 214.722 230,529 -3,227 0.02% 49,499,548
2009-11-05 2009-11-03 211.189 233,756 +3,765 0.02% 49,366,778
2009-11-04 2009-11-02 218.997 229,991 -3,765 0.02% 50,367,433
2009-11-03 2009-10-30 222.530 233,756 -5,917 0.02% 52,017,634
2009-11-02 2009-10-29 209.144 239,673 +8,606 0.02% 50,126,262
2009-10-30 2009-10-28 215.651 231,067 +9,145 0.02% 49,829,852
2009-10-29 2009-10-27 219.741 221,922 +10,758 0.02% 48,765,369
2009-10-22 2009-10-20 240.563 211,164 -11,834 0.02% 50,798,143
2009-10-12 2009-10-08 215.837 222,998 -5,379 0.02% 48,131,220
2009-09-22 2009-09-18 213.792 228,377 +5,379 0.02% 48,825,184
2009-09-21 2009-09-17 216.952 222,998 -5,917 0.02% 48,379,960
2009-09-16 2009-09-14 210.074 228,915 -12,372 0.02% 48,089,070
2009-09-14 2009-09-10 212.863 241,287 -2,151 0.02% 51,360,955
2009-09-09 2009-09-07 206.356 243,438 -10,759 0.02% 50,234,841
2009-09-04 2009-09-02 191.483 254,197 +10,759 0.02% 48,674,481
2009-08-12 2009-08-10 208.773 243,438 -538 0.02% 50,823,177
2009-08-11 2009-08-07 205.240 243,976 +538 0.02% 50,073,721
2009-08-05 2009-08-03 223.087 243,438 -1,076 0.02% 54,307,936
2009-08-04 2009-07-31 219.183 244,514 -5,379 0.02% 53,593,389
2009-08-03 2009-07-30 211.561 249,893 -538 0.02% 52,867,653
2009-07-29 2009-07-27 209.888 250,431 -538 0.02% 52,562,463
2009-07-24 2009-07-22 198.548 250,969 +4,841 0.02% 49,829,326
2009-07-23 2009-07-21 202.452 246,128 -538 0.02% 49,829,047
2009-07-22 2009-07-20 200.035 246,666 -1,614 0.02% 49,341,829
2009-07-21 2009-07-17 190.368 248,280 -5,917 0.02% 47,264,533
2009-07-20 2009-07-16 181.909 254,197 -537 0.02% 46,240,757
2009-07-08 2009-07-06 174.659 254,734 +5,379 0.02% 44,491,534
2009-06-29 2009-06-25 179.864 249,355 +1,075 0.02% 44,850,030
2009-06-26 2009-06-24 171.312 248,280 -538 0.02% 42,533,464
2009-06-25 2009-06-23 165.735 248,818 +538 0.02% 41,237,927
2009-06-23 2009-06-19 166.944 248,280 -8,606 0.02% 41,448,780
2009-06-22 2009-06-18 163.783 256,886 +8,606 0.02% 42,073,634
2009-06-08 2009-06-04 184.605 248,280 -1,075 0.02% 45,833,673
2009-06-05 2009-06-03 187.207 249,355 -1,614 0.02% 46,681,116
2009-06-04 2009-06-02 181.537 250,969 +2,689 0.02% 45,560,241
2009-06-03 2009-06-01 185.720 248,280 -538 0.02% 46,110,614
2009-06-01 2009-05-27 181.073 248,818 -537 0.02% 45,054,112
2009-05-29 2009-05-26 172.242 249,355 -538 0.02% 42,949,408
2009-05-21 2009-05-19 155.882 249,893 -1,076 0.02% 38,953,890
2009-05-18 2009-05-14 149.747 250,969 +538 0.02% 37,581,950
2009-05-15 2009-05-13 155.046 250,431 -538 0.02% 38,828,250
2009-05-12 2009-05-08 154.023 250,969 -3,228 0.02% 38,655,053
2009-05-05 2009-04-30 150.119 254,197 -2,689 0.02% 38,159,848
2009-05-04 2009-04-29 143.055 256,886 -8,607 0.02% 36,748,764
2009-04-30 2009-04-28 137.942 265,493 +1,076 0.02% 36,622,725
2009-04-23 2009-04-21 152.908 264,417 +538 0.02% 40,431,417
2009-04-21 2009-04-17 158.764 263,879 -538 0.02% 41,894,439
2009-04-14 2009-04-08 144.635 264,417 -538 0.02% 38,243,942
2009-04-09 2009-04-07 148.539 264,955 +16,137 0.02% 39,356,148
2009-04-06 2009-04-02 144.356 248,818 -3,227 0.02% 35,918,396
2009-04-03 2009-04-01 131.157 252,045 +2,690 0.02% 33,057,407
2009-04-01 2009-03-30 129.205 249,355 -2,690 0.02% 32,217,851
2009-03-31 2009-03-27 135.619 252,045 -4,303 0.02% 34,181,968
2009-03-25 2009-03-23 130.709 256,348 -8,607 0.02% 33,507,073
2009-03-24 2009-03-20 122.058 264,955 +3,050 0.02% 32,339,892
2009-03-23 2009-03-19 124.691 261,905 -1,595 0.02% 32,657,209
2009-03-19 2009-03-17 120.365 263,500 -1,063 0.02% 31,716,287
2009-03-18 2009-03-16 121.682 264,563 -532 0.02% 32,192,532
2009-03-17 2009-03-13 117.732 265,095 -5,317 0.02% 31,210,277
2009-03-16 2009-03-12 110.774 270,412 +5,317 0.02% 29,954,564
2009-03-11 2009-03-09 104.944 265,095 +10,634 0.02% 27,820,023
2009-03-10 2009-03-06 106.260 254,461 +5,317 0.02% 27,039,050
2009-03-02 2009-02-26 115.288 249,144 +5,849 0.02% 28,723,189
2009-02-27 2009-02-25 114.535 243,295 +532 0.02% 27,865,846
2009-02-24 2009-02-20 113.219 242,763 +2,658 0.02% 27,485,316
2009-02-16 2009-02-12 117.168 240,105 +7,457 0.02% 28,132,673
2009-02-13 2009-02-11 121.212 232,648 +1,595 0.02% 28,199,668
2009-02-12 2009-02-10 124.033 231,053 +1,064 0.02% 28,658,151
2009-02-10 2009-02-06 122.246 229,989 +10,634 0.02% 28,115,264
2009-02-09 2009-02-05 118.297 219,355 +1,063 0.02% 25,948,959
2009-02-02 2009-01-29 127.888 218,292 -3,190 0.02% 27,916,983
2009-01-29 2009-01-22 121.588 221,482 -1,595 0.02% 26,929,526
2009-01-23 2009-01-21 118.485 223,077 +1,595 0.02% 26,431,213
2009-01-21 2009-01-19 126.854 221,482 +3,500 0.02% 28,095,848
2009-01-12 2009-01-08 133.530 217,982 +532 0.02% 29,107,220
2009-01-08 2009-01-06 137.762 217,450 -1,596 0.02% 29,956,343
2009-01-06 2009-01-02 126.572 219,046 -531 0.02% 27,725,037
2009-01-05 2008-12-31 121.494 219,577 +2,658 0.02% 26,677,253
2008-12-23 2008-12-19 131.650 216,919 +532 0.02% 28,557,316
2008-12-22 2008-12-18 133.436 216,387 -2,659 0.02% 28,873,891
2008-12-19 2008-12-17 129.205 219,046 -531 0.02% 28,301,784
2008-12-17 2008-12-15 122.904 219,577 -532 0.02% 26,986,974
2008-12-16 2008-12-12 116.322 220,109 +532 0.02% 25,603,495
2008-12-15 2008-12-11 125.067 219,577 -532 0.02% 27,461,878
2008-12-12 2008-12-10 118.579 220,109 -532 0.02% 26,100,248
2008-12-10 2008-12-08 111.056 220,641 -1,063 0.02% 24,503,486
2008-12-05 2008-12-03 103.909 221,704 -2,248 0.02% 23,037,087
2008-12-04 2008-12-02 110.586 223,952 +2,127 0.02% 24,765,895
2008-12-03 2008-12-01 117.074 221,825 -2,659 0.02% 25,969,979
2008-12-02 2008-11-28 115.382 224,484 -5,317 0.02% 25,901,309
2008-12-01 2008-11-27 108.141 229,801 -532 0.02% 24,850,865
2008-11-26 2008-11-24 100.539 230,333 +15,952 0.02% 23,157,357
2008-11-25 2008-11-21 101.122 214,381 +7,049 0.02% 21,678,635
2008-11-18 2008-11-14 114.346 207,332 +6,685 0.02% 23,707,510
2008-11-17 2008-11-13 113.762 200,647 +514 0.02% 22,826,053
2008-11-14 2008-11-12 122.513 200,133 +514 0.02% 24,518,932
2008-11-07 2008-11-05 137.390 199,619 -1,542 0.02% 27,425,612
2008-11-03 2008-10-30 130.292 201,161 +3,085 0.02% 26,209,629
2008-10-31 2008-10-29 119.596 198,076 -3,085 0.02% 23,689,138
2008-10-30 2008-10-28 119.596 201,161 -514 0.02% 24,058,092
2008-10-28 2008-10-24 119.693 201,675 -2,572 0.02% 24,139,174
2008-10-23 2008-10-21 133.209 204,247 +515 0.02% 27,207,494
2008-10-16 2008-10-14 143.904 203,732 +1,028 0.02% 29,317,927
2008-10-15 2008-10-13 129.125 202,704 -3,600 0.02% 26,174,156
2008-10-14 2008-10-10 113.762 206,304 -1,542 0.02% 23,469,606
2008-10-13 2008-10-09 128.736 207,846 +3,085 0.02% 26,757,279
2008-10-10 2008-10-08 128.347 204,761 +514 0.02% 26,280,490
2008-10-06 2008-10-02 149.058 204,247 +515 0.02% 30,444,590
2008-10-03 2008-09-30 152.461 203,732 +4,628 0.02% 31,061,155
2008-10-02 2008-09-29 157.711 199,104 +6,170 0.02% 31,400,975
2008-09-29 2008-09-25 171.518 192,934 +5,657 0.01% 33,091,743
2008-09-23 2008-09-19 184.742 187,277 -1,029 0.01% 34,597,948
2008-09-19 2008-09-17 175.116 188,306 -514 0.01% 32,975,407
2008-09-18 2008-09-16 182.020 188,820 +514 0.01% 34,368,939
2008-09-17 2008-09-12 185.714 188,306 +1,029 0.01% 34,971,142
2008-09-12 2008-09-10 180.367 187,277 +514 0.01% 33,778,523
2008-09-10 2008-09-08 193.979 186,763 -3,599 0.01% 36,228,140
2008-09-09 2008-09-05 184.937 190,362 +4,113 0.01% 35,204,896
2008-08-27 2008-08-25 202.244 186,249 -1,542 0.01% 37,667,741
2008-08-26 2008-08-21 195.632 187,791 +2,571 0.01% 36,737,960
2008-08-21 2008-08-19 201.855 185,220 +514 0.01% 37,387,594
2008-08-19 2008-08-15 213.717 184,706 +514 0.01% 39,474,895
2008-08-15 2008-08-13 217.607 184,192 +5,143 0.01% 40,081,424
2008-08-12 2008-08-08 214.884 179,049 -515 0.01% 38,474,808
2008-08-11 2008-08-07 216.634 179,564 -514 0.01% 38,899,745
2008-08-08 2008-08-05 215.857 180,078 +1,029 0.01% 38,871,019
2008-07-24 2008-07-22 230.441 179,049 -2,572 0.01% 41,260,315
2008-07-23 2008-07-21 230.247 181,621 +2,057 0.01% 41,817,691
2008-07-21 2008-07-17 213.717 179,564 +515 0.01% 38,375,960
2008-07-03 2008-06-30 205.744 179,049 +2,571 0.01% 36,838,323
2008-06-30 2008-06-26 215.468 176,478 +514 0.01% 38,025,298
2008-06-17 2008-06-13 220.913 175,964 +2,057 0.01% 38,872,677
2008-06-13 2008-06-11 231.025 173,907 +514 0.01% 40,176,841
2008-06-12 2008-06-10 234.720 173,393 +5,657 0.01% 40,698,754
2008-06-02 2008-05-29 245.026 167,736 +3,085 0.01% 41,099,744
2008-05-29 2008-05-27 246.582 164,651 -3,085 0.01% 40,599,989
2008-05-27 2008-05-23 240.165 167,736 +5,142 0.01% 40,284,273
2008-05-23 2008-05-21 250.860 162,594 +10,285 0.01% 40,788,385
2008-05-22 2008-05-20 250.860 152,309 +514 0.01% 38,208,287
2008-05-20 2008-05-16 260.195 151,795 -514 0.01% 39,496,250
2008-05-15 2008-05-13 268.946 152,309 +514 0.01% 40,962,838
2008-05-14 2008-05-09 263.306 151,795 +514 0.01% 39,968,552
2008-05-07 2008-05-05 276.724 151,281 -1,028 0.01% 41,863,118
2008-04-29 2008-04-25 262.139 152,309 -515 0.01% 39,926,179
2008-04-28 2008-04-24 265.056 152,824 -4,582 0.01% 40,506,965
2008-04-25 2008-04-23 262.528 157,406 -10,799 0.01% 41,323,523
2008-04-23 2008-04-21 254.361 168,205 -6,171 0.01% 42,784,744
2008-04-22 2008-04-18 246.193 174,376 +5,143 0.01% 42,930,180
2008-04-17 2008-04-15 243.860 169,233 +514 0.01% 41,269,089
2008-04-09 2008-04-07 255.528 168,719 +514 0.01% 43,112,345
2008-04-08 2008-04-03 259.028 168,205 -514 0.01% 43,569,785
2008-04-07 2008-04-02 251.833 168,719 -4,068 0.01% 42,488,955
2008-04-01 2008-03-28 239.192 172,787 -1,029 0.01% 41,329,339
2008-03-27 2008-03-25 225.969 173,816 -514 0.01% 39,276,987
2008-03-26 2008-03-20 210.800 174,330 +514 0.01% 36,748,846
2008-03-20 2008-03-18 225.591 173,816 -11,404 0.01% 39,211,276
2008-03-19 2008-03-17 220.499 185,220 +1,797 0.01% 40,840,873
2008-03-17 2008-03-13 229.507 183,423 +510 0.01% 42,096,903
2008-03-14 2008-03-12 243.998 182,913 -4,595 0.01% 44,630,459
2008-03-12 2008-03-10 238.907 187,508 +4,595 0.01% 44,796,943
2008-03-11 2008-03-07 246.740 182,913 +1,532 0.01% 45,131,925
2008-03-10 2008-03-06 259.860 181,381 +511 0.01% 47,133,692
2008-03-07 2008-03-05 254.769 180,870 +511 0.01% 46,080,011
2008-03-06 2008-03-04 255.160 180,359 +1,532 0.01% 46,020,462
2008-03-05 2008-03-03 261.623 178,827 +12,766 0.01% 46,785,179
2008-03-03 2008-02-28 278.072 166,061 -2,042 0.01% 46,176,896
2008-02-29 2008-02-27 271.805 168,103 -10,214 0.01% 45,691,317
2008-02-28 2008-02-26 265.735 178,317 -2,042 0.01% 47,385,050
2008-02-25 2008-02-21 259.860 180,359 +7,149 0.01% 46,868,115
2008-02-22 2008-02-20 268.281 173,210 +10,213 0.01% 46,468,887
2008-02-21 2008-02-19 274.155 162,997 -510 0.01% 44,686,505
2008-02-18 2008-02-14 278.072 163,507 +4,085 0.01% 45,466,700
2008-02-13 2008-02-11 262.798 159,422 +510 0.01% 41,895,706
2008-02-12 2008-02-06 273.176 158,912 +20,427 0.01% 43,410,985
2008-02-11 2008-02-04 288.842 138,485 -2,321 0.01% 40,000,323
2008-02-05 2008-02-01 288.842 140,806 +19,916 0.01% 40,670,726
2008-02-04 2008-01-31 298.634 120,890 +2,043 0.01% 36,101,809
2008-02-01 2008-01-30 304.704 118,847 -63,322 0.01% 36,213,171
2008-01-31 2008-01-29 312.733 182,169 -8,171 0.01% 56,970,251
2008-01-30 2008-01-28 300.983 190,340 -51,066 0.01% 57,289,189
2008-01-29 2008-01-25 310.187 241,406 -1,021 0.02% 74,881,059
2008-01-28 2008-01-24 296.088 242,427 +51,577 0.02% 71,779,680
2008-01-25 2008-01-23 303.333 190,850 +18,383 0.01% 57,891,170
2008-01-24 2008-01-22 277.484 172,467 +8,171 0.01% 47,856,904
2008-01-23 2008-01-21 295.892 164,296 -6,128 0.01% 48,613,870
2008-01-22 2008-01-18 312.145 170,424 +6,639 0.01% 53,197,082
2008-01-21 2008-01-17 309.012 163,785 +6,128 0.01% 50,611,577
2008-01-18 2008-01-16 304.900 157,657 -50,556 0.01% 48,069,612
2008-01-17 2008-01-15 318.412 208,213 +511 0.02% 66,297,496
2008-01-16 2008-01-14 326.049 207,702 +61,279 0.02% 67,721,046
2008-01-10 2008-01-08 330.553 146,423 -11,234 0.01% 48,400,571
2008-01-08 2008-01-04 325.266 157,657 -5,618 0.01% 51,280,427
2008-01-07 2008-01-03 316.062 163,275 +10,214 0.01% 51,605,022
2008-01-04 2008-01-02 326.637 153,061 -10,481 0.01% 49,995,318
2007-12-28 2007-12-24 318.804 163,542 -510 0.01% 52,137,769
2007-12-21 2007-12-19 301.767 164,052 -511 0.01% 49,505,438
2007-12-20 2007-12-18 294.913 164,563 -25,533 0.01% 48,531,745
2007-12-19 2007-12-17 291.584 190,096 +511 0.01% 55,428,920
2007-12-17 2007-12-13 309.796 189,585 +10,213 0.01% 58,732,596
2007-12-13 2007-12-11 324.091 179,372 -511 0.01% 58,132,820
2007-12-12 2007-12-10 303.529 179,883 +511 0.01% 54,599,738
2007-12-11 2007-12-07 303.725 179,372 +511 0.01% 54,479,761
2007-12-05 2007-12-03 317.629 178,861 +25,022 0.01% 56,811,368
2007-12-03 2007-11-29 313.516 153,839 -1,022 0.01% 48,231,028
2007-11-30 2007-11-28 297.850 154,861 -1,531 0.01% 46,125,386
2007-11-29 2007-11-27 285.513 156,392 -24,512 0.01% 44,651,988
2007-11-28 2007-11-26 287.898 180,904 -12,767 0.01% 52,081,902
2007-11-27 2007-11-23 278.196 193,671 +2,132 0.02% 53,878,461
2007-11-26 2007-11-22 271.662 191,539 +12,121 0.02% 52,033,806
2007-11-23 2007-11-21 279.384 179,418 -4,546 0.01% 50,126,489
2007-11-22 2007-11-20 296.610 183,964 +505 0.01% 54,565,598
2007-11-21 2007-11-19 290.868 183,459 -35,858 0.01% 53,362,366
2007-11-19 2007-11-15 293.046 219,317 +505 0.02% 64,269,996
2007-11-16 2007-11-14 302.154 218,812 +42,424 0.02% 66,114,989
2007-11-15 2007-11-13 296.610 176,388 +26,262 0.01% 52,318,479
2007-11-14 2007-11-12 287.106 150,126 +5,050 0.01% 43,102,075
2007-11-13 2007-11-09 292.056 145,076 +12,121 0.01% 42,370,331
2007-11-12 2007-11-08 290.868 132,955 -3,535 0.01% 38,672,365
2007-11-09 2007-11-07 292.650 136,490 -5,050 0.01% 39,943,814
2007-11-08 2007-11-06 280.374 141,540 +8,585 0.01% 39,684,116
2007-11-07 2007-11-05 262.949 132,955 +1,515 0.01% 34,960,450
2007-11-06 2007-11-02 275.226 131,440 -3,535 0.01% 36,175,672
2007-11-05 2007-11-01 288.690 134,975 -3,030 0.01% 38,965,937
2007-11-02 2007-10-31 290.670 138,005 -505 0.01% 40,113,923
2007-11-01 2007-10-30 297.996 138,510 +2,020 0.01% 41,275,457
2007-10-31 2007-10-29 316.609 136,490 -505 0.01% 43,213,910
2007-10-26 2007-10-24 269.682 136,995 -505 0.01% 36,945,035
2007-10-24 2007-10-22 255.227 137,500 -505 0.01% 35,093,758
2007-10-12 2007-10-10 263.346 138,005 +1,515 0.01% 36,342,996
2007-10-11 2007-10-09 268.098 136,490 +1,515 0.01% 36,592,641
2007-10-09 2007-10-05 259.385 134,975 -505 0.01% 35,010,547
2007-10-08 2007-10-04 243.545 135,480 +505 0.01% 32,995,488
2007-10-05 2007-10-03 253.247 134,975 +505 0.01% 34,182,053
2007-10-04 2007-10-02 276.810 134,470 -1,010 0.01% 37,222,611
2007-10-03 2007-09-28 259.385 135,480 -505 0.01% 35,141,536
2007-10-02 2007-09-27 257.603 135,985 -47,474 0.01% 35,030,196
2007-09-27 2007-09-24 247.109 183,459 -25,252 0.01% 45,334,400
2007-09-24 2007-09-20 239.387 208,711 -3,030 0.02% 49,962,700
2007-09-21 2007-09-19 243.941 211,741 -46,394 0.02% 51,652,332
2007-09-20 2007-09-18 229.487 258,135 +505 0.02% 59,238,574
2007-09-18 2007-09-14 239.585 257,630 -50,504 0.02% 61,724,285
2007-09-17 2007-09-13 236.417 308,134 -505 0.02% 72,848,097
2007-09-14 2007-09-12 231.071 308,639 -29,696 0.02% 71,317,469
2007-09-13 2007-09-11 215.825 338,335 -2,021 0.03% 73,020,985
2007-09-10 2007-09-06 213.844 340,356 -35,352 0.03% 72,783,247
2007-09-07 2007-09-05 216.419 375,708 -26,262 0.03% 81,310,170
2007-09-06 2007-09-04 213.250 401,970 -5,152 0.03% 85,720,285
2007-09-05 2007-09-03 207.904 407,122 -35,353 0.03% 84,642,432
2007-09-04 2007-08-31 205.924 442,475 -2,525 0.04% 91,116,355
2007-09-03 2007-08-30 198.796 445,000 -15,151 0.04% 88,464,288
2007-08-31 2007-08-29 194.638 460,151 +505 0.04% 89,562,901
2007-08-30 2007-08-28 198.202 459,646 +2,121 0.04% 91,102,821
2007-08-29 2007-08-27 205.132 457,525 -1,010 0.04% 93,853,149
2007-08-28 2007-08-24 202.360 458,535 -1,010 0.04% 92,789,247
2007-08-27 2007-08-23 203.548 459,545 -31,312 0.04% 93,539,581
2007-08-24 2007-08-22 193.945 490,857 -1,011 0.04% 95,199,286
2007-08-22 2007-08-20 183.352 491,868 -10,100 0.04% 90,184,898
2007-08-21 2007-08-17 174.244 501,968 +10,100 0.04% 87,464,731
2007-08-17 2007-08-15 184.837 491,868 +3,031 0.04% 90,915,337
2007-08-14 2007-08-10 184.837 488,837 +2,525 0.04% 90,355,097
2007-08-10 2007-08-08 194.836 486,312 -11,111 0.04% 94,751,119
2007-08-08 2007-08-06 188.302 497,423 +6,566 0.04% 93,665,713
2007-08-07 2007-08-03 190.183 490,857 +505 0.04% 93,352,644
2007-08-06 2007-08-02 190.579 490,352 -1,516 0.04% 93,450,785
2007-08-03 2007-08-01 191.272 491,868 +3,536 0.04% 94,080,574
2007-08-01 2007-07-30 196.123 488,332 -10,101 0.04% 95,773,184
2007-07-31 2007-07-27 194.242 498,433 +12,121 0.04% 96,816,652
2007-07-27 2007-07-25 206.122 486,312 -505 0.04% 100,239,751
2007-07-26 2007-07-24 207.310 486,817 -1,010 0.04% 100,922,193
2007-07-25 2007-07-23 198.994 487,827 -28,787 0.04% 97,074,723
2007-07-24 2007-07-20 197.113 516,614 -47,979 0.04% 101,831,396
2007-07-20 2007-07-18 193.252 564,593 +2,525 0.04% 109,108,747
2007-07-17 2007-07-13 194.143 562,068 -75,756 0.04% 109,121,599
2007-07-13 2007-07-11 192.262 637,824 -1,010 0.05% 122,629,328
2007-07-11 2007-07-09 196.915 638,834 +1,515 0.05% 125,796,070
2007-07-06 2007-07-04 186.421 637,319 -1,010 0.05% 118,809,578
2007-07-05 2007-07-03 187.114 638,329 +505 0.05% 119,440,234
2007-06-28 2007-06-26 185.530 637,824 -5,050 0.05% 118,335,407
2007-06-26 2007-06-22 182.758 642,874 0.05% 117,490,249

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top