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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.290 0 +0
2022-10-31 2022-10-27 0.290 0 -1,115,926
2021-04-13 2021-04-09 0.290 1,115,926 +400 0.48% 323,619
2021-03-23 2021-03-19 0.290 1,115,526 -156,802 0.48% 323,503
2021-03-22 2021-03-18 0.290 1,272,328 -32,000 0.55% 368,975
2021-03-19 2021-03-17 0.300 1,304,328 -30,800 0.56% 391,298
2021-03-18 2021-03-16 0.290 1,335,128 -400 0.57% 387,187
2021-03-17 2021-03-15 0.280 1,335,528 +110,400 0.57% 373,948
2021-03-16 2021-03-12 0.300 1,225,128 -10,400 0.53% 367,538
2021-03-15 2021-03-11 0.310 1,235,528 -15,200 0.53% 383,014
2021-03-12 2021-03-10 0.320 1,250,728 +200,000 0.54% 400,233
2021-03-11 2021-03-09 0.320 1,050,728 -174,800 0.45% 336,233
2021-03-09 2021-03-05 0.330 1,225,528 +174,800 0.53% 404,424
2021-03-05 2021-03-03 0.330 1,050,728 -70,800 0.45% 346,740
2021-03-04 2021-03-02 0.340 1,121,528 +14,000 0.48% 381,320
2021-03-03 2021-03-01 0.340 1,107,528 +106,800 0.48% 376,560
2021-03-02 2021-02-26 0.370 1,000,728 +800 0.43% 370,269
2021-03-01 2021-02-25 0.390 999,928 +20,400 0.43% 389,972
2021-02-26 2021-02-24 0.450 979,528 -1,600 0.42% 440,788
2021-02-25 2021-02-23 0.470 981,128 -8,800 0.42% 461,130
2021-02-24 2021-02-22 0.450 989,928 -20,000 0.42% 445,468
2021-02-23 2021-02-19 0.500 1,009,928 -17,600 0.43% 504,964
2021-02-19 2021-02-17 0.450 1,027,528 -204,800 0.44% 462,388
2021-02-18 2021-02-16 0.440 1,232,328 +78,800 0.53% 542,224
2021-02-16 2021-02-09 0.450 1,153,528 -60,000 0.49% 519,088
2021-02-10 2021-02-08 0.410 1,213,528 -4,000 0.52% 497,546
2021-02-09 2021-02-05 0.420 1,217,528 +41,200 0.52% 511,362
2021-02-05 2021-02-03 0.420 1,176,328 +60,000 0.50% 494,058
2021-02-04 2021-02-02 0.450 1,116,328 +19,200 0.48% 502,348
2021-02-03 2021-02-01 0.430 1,097,128 +110,000 0.47% 471,765
2021-01-26 2021-01-22 0.580 987,128 -60,800 0.42% 572,534
2021-01-25 2021-01-21 0.500 1,047,928 +101,100 0.45% 523,964
2021-01-22 2021-01-20 0.460 946,828 +400 0.41% 435,541
2021-01-21 2021-01-19 0.440 946,428 +52,400 0.41% 416,428
2021-01-20 2021-01-18 0.480 894,028 -226,400 0.38% 429,133
2021-01-19 2021-01-15 0.530 1,120,428 -450,000 0.48% 593,827
2021-01-05 2020-12-31 0.600 1,570,428 -93,600 0.67% 942,257
2021-01-04 2020-12-29 0.520 1,664,028 -22,400 0.71% 865,295
2020-12-30 2020-12-28 0.550 1,686,428 -429,600 0.72% 927,535
2020-12-29 2020-12-24 0.520 2,116,028 +650,800 0.91% 1,100,335
2020-12-23 2020-12-21 0.620 1,465,228 +525,200 0.63% 908,441
2020-12-22 2020-12-18 0.700 940,028 -67,200 0.40% 658,020
2020-12-21 2020-12-17 0.510 1,007,228 -40,000 0.43% 513,686
2020-12-18 2020-12-16 0.490 1,047,228 -17,200 0.45% 513,142
2020-12-17 2020-12-15 0.490 1,064,428 -142,800 0.46% 521,570
2020-12-16 2020-12-14 0.490 1,207,228 -182,000 0.52% 591,542
2020-12-15 2020-12-11 0.550 1,389,228 +114,000 0.60% 764,075
2020-12-14 2020-12-10 0.540 1,275,228 -8,000 0.55% 688,623
2020-12-11 2020-12-09 0.520 1,283,228 +46,000 0.55% 667,279
2020-12-10 2020-12-08 0.520 1,237,228 +123,200 0.53% 643,359
2020-12-09 2020-12-07 0.540 1,114,028 +90,400 0.48% 601,575
2020-12-08 2020-12-04 0.570 1,023,628 +27,200 0.44% 583,468
2020-12-07 2020-12-03 0.580 996,428 +152,000 0.43% 577,928
2020-12-04 2020-12-02 0.610 844,428 +10,000 0.36% 515,101
2020-12-03 2020-12-01 0.620 834,428 -131,600 0.36% 517,345
2020-12-02 2020-11-30 0.610 966,028 +129,200 0.41% 589,277
2020-12-01 2020-11-27 0.650 836,828 -260,000 0.36% 543,938
2020-11-30 2020-11-26 0.630 1,096,828 -500,400 0.47% 691,002
2020-11-27 2020-11-25 0.600 1,597,228 -18,800 0.69% 958,337
2020-11-26 2020-11-24 0.630 1,616,028 -173,600 0.69% 1,018,098
2020-11-24 2020-11-20 0.660 1,789,628 +20,000 0.77% 1,181,154
2020-11-20 2020-11-18 0.680 1,769,628 -556,400 0.76% 1,203,347
2020-11-19 2020-11-17 0.700 2,326,028 +30,000 1.00% 1,628,220
2020-11-16 2020-11-12 0.790 2,296,028 -4,000 0.99% 1,813,862
2020-11-10 2020-11-06 0.870 2,300,028 +50,000 0.99% 2,001,024
2020-11-09 2020-11-05 0.890 2,250,028 +38,000 0.97% 2,002,525
2020-11-05 2020-11-03 0.940 2,212,028 +44,000 0.95% 2,079,306
2020-11-04 2020-11-02 0.940 2,168,028 +1,200 0.93% 2,037,946
2020-11-03 2020-10-30 0.940 2,166,828 +10,000 0.93% 2,036,818
2020-11-02 2020-10-29 0.940 2,156,828 +50,000 0.93% 2,027,418
2020-10-30 2020-10-28 1.040 2,106,828 +14,800 0.90% 2,191,101
2020-10-23 2020-10-21 1.030 2,092,028 +5,600 0.90% 2,154,789
2020-10-12 2020-10-08 1.080 2,086,428 +14,800 0.90% 2,253,342
2020-09-29 2020-09-25 1.120 2,071,628 -16,000 0.89% 2,320,223
2020-09-25 2020-09-23 1.230 2,087,628 +20,000 0.90% 2,567,782
2020-09-23 2020-09-21 1.180 2,067,628 +10,000 0.89% 2,439,801
2020-09-22 2020-09-18 1.210 2,057,628 -20,000 0.88% 2,489,730
2020-09-21 2020-09-17 1.270 2,077,628 -61,600 0.89% 2,638,588
2020-09-17 2020-09-15 1.370 2,139,228 -28,800 0.92% 2,930,742
2020-09-16 2020-09-14 1.360 2,168,028 +256,000 0.93% 2,948,518
2020-09-14 2020-09-10 1.410 1,912,028 -10,400 0.82% 2,695,959
2020-09-11 2020-09-09 1.320 1,922,428 -2,000 0.82% 2,537,605
2020-09-09 2020-09-07 1.450 1,924,428 +220,800 0.83% 2,790,421
2020-09-08 2020-09-04 1.430 1,703,628 -16,000 0.73% 2,436,188
2020-09-07 2020-09-03 1.610 1,719,628 -120,400 0.74% 2,768,601
2020-09-04 2020-09-02 1.080 1,840,028 -30,000 0.79% 1,987,230
2020-09-03 2020-09-01 1.020 1,870,028 +40,000 0.80% 1,907,429
2020-09-02 2020-08-31 1.010 1,830,028 -80,000 0.79% 1,848,328
2020-08-31 2020-08-27 1.030 1,910,028 -301,705 0.82% 1,967,329
2020-08-28 2020-08-26 1.130 2,211,733 -212,800 0.95% 2,499,258
2020-08-27 2020-08-25 1.210 2,424,533 +80,000 1.04% 2,933,685
2020-08-26 2020-08-24 1.230 2,344,533 -67,200 1.01% 2,883,776
2020-08-25 2020-08-21 1.240 2,411,733 +10,000 1.03% 2,990,549
2020-08-21 2020-08-19 1.240 2,401,733 +15,200 1.03% 2,978,149
2020-08-20 2020-08-18 1.240 2,386,533 +13,200 1.02% 2,959,301
2020-08-18 2020-08-14 1.310 2,373,333 +691,705 1.02% 3,109,066
2020-08-17 2020-08-13 1.330 1,681,628 +14,000 0.72% 2,236,565
2020-08-14 2020-08-12 1.390 1,667,628 +239,143 0.72% 2,318,003
2020-08-12 2020-08-10 1.450 1,428,485 -47,200 1.84% 2,071,303
2020-08-11 2020-08-07 1.530 1,475,685 +47,200 1.90% 2,257,798
2020-08-10 2020-08-06 1.500 1,428,485 -17,600 1.84% 2,142,728
2020-08-05 2020-08-03 1.430 1,446,085 -10,400 1.86% 2,067,902
2020-08-04 2020-07-31 1.430 1,456,485 +6,000 1.87% 2,082,774
2020-08-03 2020-07-30 1.420 1,450,485 +20,000 1.87% 2,059,689
2020-07-29 2020-07-27 1.430 1,430,485 +70,000 1.84% 2,045,594
2020-07-28 2020-07-24 1.420 1,360,485 +150,000 1.75% 1,931,889
2020-07-27 2020-07-23 1.470 1,210,485 +68,000 1.56% 1,779,413
2020-07-24 2020-07-22 1.490 1,142,485 +154,800 1.47% 1,702,303
2020-07-20 2020-07-16 1.420 987,685 -22,000 1.27% 1,402,513
2020-07-16 2020-07-14 1.430 1,009,685 +22,000 1.30% 1,443,850
2020-07-15 2020-07-13 1.427 987,685 +200,000 1.27% 1,409,097
2020-07-14 2020-07-10 1.504 787,685 -29,446 1.01% 1,184,508
2020-07-10 2020-07-08 1.658 817,131 +2,075 1.01% 1,354,818
2020-07-09 2020-07-07 1.619 815,056 +57,679 1.01% 1,319,950
2020-07-08 2020-07-06 2.314 757,377 +47,304 0.94% 1,752,202
2020-07-07 2020-07-03 2.603 710,073 +13,279 0.88% 1,848,109
2020-07-02 2020-06-29 2.892 696,794 -15,768 0.86% 2,015,053
2020-06-30 2020-06-26 2.699 712,562 -830 0.88% 1,923,275
2020-06-29 2020-06-24 2.314 713,392 +227,187 0.89% 1,650,442
2020-06-24 2020-06-22 4.000 486,205 -26,557 0.60% 1,945,039
2020-06-23 2020-06-19 3.181 512,762 +4,564 0.64% 1,631,137
2020-06-22 2020-06-18 3.133 508,198 -103,738 0.63% 1,592,125
2020-06-19 2020-06-17 2.699 611,936 -128,636 0.76% 1,651,676
2020-06-17 2020-06-15 2.246 740,572 -17,635 0.92% 1,663,351
2020-06-16 2020-06-12 2.227 758,207 -25,727 0.94% 1,688,343
2020-06-05 2020-06-03 1.832 783,934 +140,254 0.97% 1,435,800
2020-06-04 2020-06-02 2.101 643,680 -97,099 0.80% 1,352,656
2020-06-03 2020-06-01 1.803 740,779 +41,495 0.92% 1,335,338
2020-05-28 2020-05-26 1.465 699,284 -10,374 0.87% 1,024,609
2020-05-27 2020-05-25 1.465 709,658 -10,374 0.88% 1,039,809
2020-05-22 2020-05-20 1.456 720,032 -42,014 0.89% 1,048,068
2020-05-18 2020-05-14 1.446 762,046 +62,243 0.95% 1,101,877
2020-05-15 2020-05-13 1.446 699,803 +10,374 0.87% 1,011,877
2020-05-14 2020-05-12 1.475 689,429 +62,243 0.86% 1,016,815
2020-04-29 2020-04-27 1.918 627,186 -41 0.78% 1,203,124
2020-04-22 2020-04-20 1.928 627,227 +7,469 0.78% 1,209,248
2020-04-21 2020-04-17 1.957 619,758 +2,905 0.77% 1,212,771
2020-04-15 2020-04-09 1.966 616,853 +9,959 0.77% 1,213,033
2020-03-23 2020-03-19 1.909 606,894 -153,533 0.75% 1,158,347
2020-03-18 2020-03-16 2.236 760,427 +20,747 0.94% 1,700,616
2020-03-12 2020-03-10 2.381 739,680 +20,748 0.92% 1,761,171
2020-03-03 2020-02-28 2.391 718,932 +41,495 0.89% 1,718,701
2020-02-19 2020-02-17 2.458 677,437 -7,780 0.84% 1,665,213
2020-02-14 2020-02-12 2.400 685,217 +4,150 0.85% 1,644,706
2020-02-11 2020-02-07 2.458 681,067 +20,747 0.85% 1,674,136
2020-01-10 2020-01-08 2.458 660,320 +35,271 0.82% 1,623,138
2020-01-09 2020-01-07 2.458 625,049 +60,169 0.78% 1,536,438
2019-12-27 2019-12-20 2.555 564,880 +2,074 0.70% 1,442,989
2019-12-23 2019-12-19 2.603 562,806 +38,591 0.70% 1,464,817
2019-11-15 2019-11-13 3.374 524,215 -6,224 0.65% 1,768,635
2019-11-04 2019-10-31 3.470 530,439 -6,225 0.66% 1,840,767
2019-10-31 2019-10-29 3.470 536,664 +20,748 0.67% 1,862,369
2019-10-29 2019-10-25 3.036 515,916 +12,449 0.64% 1,566,572
2019-10-28 2019-10-24 3.133 503,467 -20,748 0.62% 1,577,303
2019-10-23 2019-10-21 3.229 524,215 -415 0.65% 1,692,837
2019-10-22 2019-10-18 3.326 524,630 +415 0.65% 1,744,749
2019-10-04 2019-10-02 3.904 524,215 -415 0.65% 2,046,564
2019-09-30 2019-09-26 3.952 524,630 -1,867 0.65% 2,073,470
2019-09-27 2019-09-25 4.049 526,497 +2,074 0.65% 2,131,601
2019-09-26 2019-09-24 4.290 524,423 -4,979 0.65% 2,249,586
2019-09-25 2019-09-23 4.531 529,402 +148,138 0.66% 2,398,525
2019-09-24 2019-09-20 4.627 381,264 +1,660 0.47% 1,764,119
2019-09-23 2019-09-19 4.386 379,604 +2,905 0.47% 1,664,957
2019-09-20 2019-09-18 4.627 376,699 +4,564 0.47% 1,742,996
2019-09-19 2019-09-17 4.675 372,135 -12,033 0.46% 1,739,815
2019-09-18 2019-09-16 5.013 384,168 +830 0.48% 1,925,685
2019-09-17 2019-09-13 5.302 383,338 +2,904 0.48% 2,032,382
2019-09-16 2019-09-12 4.627 380,434 +12,864 0.47% 1,760,278
2019-09-13 2019-09-11 3.904 367,570 +8,714 0.46% 1,435,013
2019-09-11 2019-09-09 3.470 358,856 -47,720 0.45% 1,245,327
2019-09-10 2019-09-06 3.567 406,576 +54,359 0.50% 1,450,121
2019-09-09 2019-09-05 4.772 352,217 +34,026 0.44% 1,680,646
2019-09-05 2019-09-03 3.181 318,191 -9,129 0.39% 1,012,191
2019-09-04 2019-09-02 3.181 327,320 -9,544 0.41% 1,041,231
2019-09-02 2019-08-29 3.133 336,864 +18,673 0.42% 1,055,355
2019-08-15 2019-08-13 3.470 318,191 +2,490 0.39% 1,104,209
2019-08-08 2019-08-06 4.193 315,701 -18,673 0.39% 1,323,811
2019-08-05 2019-08-01 4.723 334,374 +6,224 0.41% 1,579,390
2019-07-11 2019-07-09 6.073 328,150 +7,055 0.41% 1,992,846
2019-06-28 2019-06-26 7.037 321,095 -104 0.40% 2,259,525
2019-06-27 2019-06-25 6.941 321,199 -42 0.40% 2,229,295
2019-06-26 2019-06-24 6.941 321,241 -166 0.40% 2,229,586
2019-06-25 2019-06-21 6.941 321,407 +5,913 0.40% 2,230,738
2019-06-21 2019-06-19 7.037 315,494 -4,149 0.39% 2,220,111
2019-06-20 2019-06-18 6.844 319,643 -3,112 0.40% 2,187,683
2019-06-19 2019-06-17 6.941 322,755 -4,669 0.40% 2,240,094
2019-06-14 2019-06-12 7.037 327,424 -20 0.41% 2,304,062
2019-06-10 2019-06-05 6.844 327,444 +1,224 0.41% 2,241,074
2019-05-27 2019-05-23 6.844 326,220 +21 0.40% 2,232,697
2019-05-17 2019-05-15 7.230 326,199 +933 0.40% 2,358,331
2019-05-16 2019-05-14 7.519 325,266 -4,336 0.40% 2,445,649
2019-05-10 2019-05-08 8.001 329,602 -3,631 0.41% 2,637,113
2019-05-09 2019-05-07 8.001 333,233 -15,042 0.41% 2,666,164
2019-05-08 2019-05-06 7.808 348,275 -11,619 0.43% 2,719,369
2019-05-07 2019-05-03 7.230 359,894 +30,084 0.45% 2,601,936
2019-05-06 2019-05-02 8.290 329,810 +1,038 0.41% 2,734,155
2019-05-02 2019-04-29 9.061 328,772 +6,328 0.41% 2,979,089
2019-04-29 2019-04-25 9.350 322,444 -1,556 0.40% 3,014,997
2019-04-26 2019-04-24 9.254 324,000 +4 0.40% 2,998,314
2019-04-25 2019-04-23 9.350 323,996 -8,299 0.40% 3,029,509
2019-04-24 2019-04-18 9.447 332,295 -72,617 0.41% 3,139,140
2019-04-23 2019-04-17 9.640 404,912 +82,990 0.50% 3,903,206
2019-04-18 2019-04-16 9.640 321,922 +67,953 0.40% 3,103,212
2019-04-15 2019-04-11 9.640 253,969 +4,565 0.47% 2,448,170
2019-04-12 2019-04-10 9.736 249,404 -42,990 0.46% 2,428,206
2019-04-11 2019-04-09 9.640 292,394 +2,905 0.54% 2,818,573
2019-04-10 2019-04-08 9.543 289,489 +1,867 0.54% 2,762,664
2019-04-09 2019-04-04 9.543 287,622 +31,122 0.54% 2,744,847
2019-04-08 2019-04-03 9.543 256,500 +26,391 0.48% 2,447,842
2019-04-03 2019-04-01 9.543 230,109 -4,668 0.43% 2,195,986
2019-04-02 2019-03-29 9.543 234,777 -10,374 0.44% 2,240,534
2019-03-29 2019-03-27 9.543 245,151 -415 0.46% 2,339,536
2019-03-21 2019-03-19 9.447 245,566 -5,187 0.46% 2,319,824
2019-03-20 2019-03-18 9.350 250,753 -1,037 0.47% 2,344,654
2019-03-19 2019-03-15 9.447 251,790 +5,186 0.47% 2,378,622
2019-03-18 2019-03-14 9.350 246,604 +1,038 0.46% 2,305,858
2019-03-14 2019-03-12 9.447 245,566 +415 0.46% 2,319,824
2019-03-13 2019-03-11 9.447 245,151 +207 0.46% 2,315,904
2019-03-12 2019-03-08 9.254 244,944 -518 0.46% 2,266,725
2019-03-11 2019-03-07 9.350 245,462 +10,373 0.46% 2,295,180
2019-03-08 2019-03-06 9.511 235,089 +14,109 0.44% 2,235,958
2019-03-07 2019-03-05 9.607 220,980 +6,956 0.41% 2,122,995
2019-03-06 2019-03-04 9.511 214,024 +1 0.40% 2,035,606
2019-03-04 2019-02-28 9.319 214,023 +1,041 0.40% 1,994,473
2019-03-01 2019-02-27 9.415 212,982 -1,249 0.40% 2,005,234
2019-02-28 2019-02-26 9.415 214,231 +1,041 0.40% 2,016,993
2019-02-27 2019-02-25 9.319 213,190 +5,412 0.40% 1,986,711
2019-02-26 2019-02-22 9.511 207,778 +3,123 0.39% 1,976,200
2019-02-22 2019-02-20 9.607 204,655 -32,953 0.38% 1,966,158
2019-02-21 2019-02-19 11.048 237,608 +41,636 0.44% 2,625,155
2019-02-15 2019-02-13 11.336 195,972 -416 0.36% 2,221,632
2019-01-23 2019-01-21 9.991 196,388 -5,913 0.36% 1,962,205
2019-01-22 2019-01-18 9.703 202,301 +4,164 0.38% 1,962,978
2019-01-21 2019-01-17 10.184 198,137 -3,123 0.37% 2,017,751
2019-01-18 2019-01-16 9.991 201,260 -2,623 0.37% 2,010,883
2019-01-17 2019-01-15 9.895 203,883 +5,871 0.38% 2,017,504
2019-01-16 2019-01-14 9.895 198,012 +208 0.37% 1,959,408
2019-01-15 2019-01-11 9.799 197,804 +4,871 0.37% 1,938,346
2019-01-07 2019-01-03 9.991 192,933 +521 0.36% 1,927,684
2018-12-12 2018-12-10 9.799 192,412 -1,041 0.36% 1,885,508
2018-11-29 2018-11-27 10.856 193,453 -38,492 0.36% 2,100,148
2018-11-28 2018-11-26 10.856 231,945 -177,409 0.43% 2,518,022
2018-11-19 2018-11-15 11.048 409,354 -11,450 0.76% 4,522,650
2018-11-09 2018-11-07 11.048 420,804 +4,492 0.78% 4,649,152
2018-11-07 2018-11-05 10.856 416,312 +2,082 0.79% 4,519,532
2018-11-05 2018-11-01 11.240 414,230 -5,205 0.79% 4,656,113
2018-10-23 2018-10-19 11.433 419,435 -645 0.80% 4,795,211
2018-10-18 2018-10-15 11.433 420,080 +11,450 0.80% 4,802,585
2018-10-02 2018-09-27 11.336 408,630 -1,041 0.78% 4,632,424
2018-09-27 2018-09-24 11.433 409,671 -583 0.78% 4,683,583
2018-09-26 2018-09-21 11.144 410,254 -645 0.78% 4,572,007
2018-09-24 2018-09-20 10.856 410,899 +5,725 0.78% 4,460,768
2018-09-21 2018-09-19 10.952 405,174 +707 0.77% 4,437,542
2018-09-20 2018-09-18 11.144 404,467 +4,164 0.77% 4,507,515
2018-09-18 2018-09-14 11.240 400,303 -729 0.76% 4,499,567
2018-09-17 2018-09-13 11.240 401,032 +729 0.77% 4,507,762
2018-09-13 2018-09-11 10.952 400,303 -562 0.76% 4,384,194
2018-09-12 2018-09-10 11.336 400,865 +562 0.77% 4,544,396
2018-09-11 2018-09-07 11.817 400,303 -1,915 0.76% 4,730,315
2018-09-10 2018-09-06 11.529 402,218 -167 0.77% 4,637,018
2018-09-07 2018-09-05 11.433 402,385 -1,353 0.77% 4,600,286
2018-09-06 2018-09-04 12.201 403,738 +4,351 0.77% 4,926,057
2018-09-04 2018-08-31 13.258 399,387 -3,081 0.76% 5,295,038
2018-09-03 2018-08-30 13.347 402,468 +191,843 0.77% 5,371,939
2018-08-31 2018-08-29 13.437 210,625 +12,905 0.37% 2,830,184
2018-08-24 2018-08-22 12.989 197,720 -446 0.35% 2,568,219
2018-08-23 2018-08-21 12.541 198,166 +3,304 0.35% 2,485,253
2018-08-20 2018-08-16 11.825 194,862 +446 0.35% 2,304,170
2018-08-17 2018-08-15 12.004 194,416 -6,832 0.35% 2,333,728
2018-08-16 2018-08-14 12.452 201,248 -3,683 0.36% 2,505,877
2018-08-15 2018-08-13 13.079 204,931 -3,550 0.36% 2,680,242
2018-08-14 2018-08-10 12.810 208,481 +5,068 0.37% 2,670,644
2018-08-13 2018-08-09 12.093 203,413 -1,295 0.36% 2,459,948
2018-07-20 2018-07-18 11.108 204,708 +6,921 0.36% 2,273,893
2018-07-17 2018-07-13 11.466 197,787 +22 0.35% 2,267,886
2018-07-16 2018-07-12 11.466 197,765 +23 0.35% 2,267,633
2018-07-10 2018-07-06 11.377 197,742 +446 0.35% 2,249,656
2018-07-06 2018-07-04 11.914 197,296 +1,117 0.35% 2,350,625
2018-07-05 2018-07-03 12.183 196,179 -4,577 0.35% 2,390,038
2018-07-04 2018-06-29 11.825 200,756 +15,539 0.36% 2,373,864
2018-06-28 2018-06-26 11.377 185,217 -2,791 0.33% 2,107,162
2018-06-26 2018-06-22 11.645 188,008 +22 0.33% 2,189,440
2018-06-22 2018-06-20 11.556 187,986 -1,116 0.33% 2,172,344
2018-06-21 2018-06-19 11.198 189,102 -2,233 0.34% 2,117,481
2018-06-19 2018-06-14 11.735 191,335 +1,117 0.34% 2,245,325
2018-06-13 2018-06-11 11.198 190,218 -1,184 0.34% 2,129,978
2018-06-11 2018-06-07 11.377 191,402 -2,790 0.34% 2,177,527
2018-06-08 2018-06-06 11.287 194,192 +3,974 0.35% 2,191,873
2018-06-07 2018-06-05 11.825 190,218 +1,250 0.34% 2,249,256
2018-06-06 2018-06-04 11.825 188,968 +45 0.34% 2,234,476
2018-06-05 2018-06-01 11.825 188,923 -7,033 0.34% 2,233,944
2018-06-04 2018-05-31 11.645 195,956 -4,064 0.35% 2,281,998
2018-06-01 2018-05-30 11.735 200,020 -1,406 0.36% 2,347,244
2018-05-31 2018-05-29 11.556 201,426 -3,349 0.36% 2,327,655
2018-05-30 2018-05-28 11.377 204,775 +11,185 0.36% 2,329,668
2018-05-29 2018-05-25 11.108 193,590 +4,555 0.34% 2,150,394
2018-05-28 2018-05-24 11.377 189,035 +1,451 0.34% 2,150,599
2018-05-25 2018-05-23 11.914 187,584 -3,059 0.33% 2,234,914
2018-05-24 2018-05-21 12.183 190,643 +17,504 0.34% 2,322,593
2018-05-23 2018-05-18 12.720 173,139 +1,161 0.31% 2,202,402
2018-05-21 2018-05-17 10.660 171,978 +804 0.31% 1,833,299
2018-05-03 2018-04-30 9.675 171,174 -13,731 0.30% 1,656,056
2018-04-17 2018-04-13 9.943 184,905 +11,945 0.33% 1,838,591
2018-04-16 2018-04-12 10.033 172,960 -335 0.31% 1,735,310
2018-04-13 2018-04-11 10.481 173,295 -6,430 0.31% 1,816,291
2018-04-12 2018-04-10 11.198 179,725 +8,171 0.32% 2,012,482
2018-04-10 2018-04-06 10.391 171,554 +5,582 0.31% 1,782,675
2018-03-21 2018-03-19 10.750 165,972 +826 0.30% 1,784,142
2018-03-20 2018-03-16 11.108 165,146 -18,218 0.29% 1,834,439
2018-03-16 2018-03-14 11.466 183,364 +17,303 0.33% 2,102,507
2018-03-15 2018-03-13 11.556 166,061 +3,349 0.30% 1,918,982
2018-03-14 2018-03-12 11.735 162,712 +2,656 0.29% 1,909,433
2018-03-13 2018-03-09 12.362 160,056 -7,256 0.28% 1,978,629
2018-03-12 2018-03-08 12.452 167,312 -11,721 0.30% 2,083,317
2018-03-09 2018-03-07 12.452 179,033 +6,698 0.32% 2,229,263
2018-03-07 2018-03-05 12.631 172,335 -3,126 0.31% 2,176,737
2018-03-06 2018-03-02 12.541 175,461 +15,450 0.31% 2,200,504
2018-03-02 2018-02-28 12.452 160,011 -3,349 0.28% 1,992,407
2018-03-01 2018-02-27 12.720 163,360 -2,232 0.29% 2,078,009
2018-02-28 2018-02-26 12.720 165,592 -9,377 0.29% 2,106,401
2018-02-27 2018-02-23 13.168 174,969 +2,902 0.31% 2,304,050
2018-02-26 2018-02-22 13.168 172,067 +17,057 0.31% 2,265,835
2018-02-23 2018-02-21 12.989 155,010 +4,823 0.28% 2,013,451
2018-02-21 2018-02-15 12.989 150,187 -1,251 0.27% 1,950,805
2018-02-20 2018-02-13 13.079 151,438 -31,122 0.27% 1,980,620
2018-02-14 2018-02-12 13.079 182,560 -3,349 0.33% 2,387,657
2018-02-12 2018-02-08 13.437 185,909 +35,722 0.33% 2,498,073
2018-02-09 2018-02-07 13.437 150,187 +3,349 0.27% 2,018,074
2018-02-05 2018-02-01 16.572 146,838 -5,604 0.26% 2,433,457
2018-01-31 2018-01-29 17.199 152,442 +5,604 0.27% 2,621,919
2018-01-30 2018-01-26 17.289 146,838 -7,256 0.26% 2,538,687
2018-01-29 2018-01-25 17.647 154,094 +9,488 0.27% 2,719,352
2018-01-26 2018-01-24 17.916 144,606 -4,577 0.26% 2,590,775
2018-01-25 2018-01-23 18.006 149,183 +4,577 0.27% 2,686,141
2018-01-24 2018-01-22 17.916 144,606 -335 0.26% 2,590,775
2018-01-23 2018-01-19 18.274 144,941 +335 0.26% 2,648,713
2018-01-17 2018-01-15 17.827 144,606 -4,554 0.31% 2,577,821
2018-01-16 2018-01-12 18.633 149,160 +1,205 0.32% 2,779,260
2018-01-04 2018-01-02 18.006 147,955 -6,139 0.32% 2,664,030
2018-01-03 2017-12-29 17.468 154,094 -112 0.33% 2,691,744
2017-12-27 2017-12-21 18.095 154,206 -1,675 0.33% 2,790,397
2017-12-18 2017-12-14 17.289 155,881 +1,675 0.33% 2,695,032
2017-12-11 2017-12-07 18.095 154,206 +1,116 0.33% 2,790,397
2017-12-08 2017-12-06 18.364 153,090 -1,563 0.33% 2,811,345
2017-12-07 2017-12-05 18.454 154,653 -11,386 0.33% 2,853,902
2017-12-06 2017-12-04 18.543 166,039 -3,014 0.35% 3,078,888
2017-12-05 2017-12-01 19.260 169,053 +2,233 0.36% 3,255,928
2017-12-04 2017-11-30 18.722 166,820 -3,349 0.36% 3,123,258
2017-12-01 2017-11-29 19.260 170,169 -782 0.36% 3,277,422
2017-11-30 2017-11-28 21.858 170,951 +224 0.37% 3,736,585
2017-11-29 2017-11-27 21.678 170,727 +3,125 0.36% 3,701,102
2017-11-28 2017-11-24 21.231 167,602 -5,581 0.36% 3,558,287
2017-11-27 2017-11-23 22.395 173,183 -24,671 0.37% 3,878,454
2017-11-24 2017-11-22 22.126 197,854 +29,002 0.42% 4,377,793
2017-11-22 2017-11-20 19.797 168,852 -9,132 0.36% 3,342,812
2017-11-17 2017-11-15 19.708 177,984 -3,348 0.38% 3,507,657
2017-11-16 2017-11-14 19.887 181,332 -13,954 0.39% 3,606,126
2017-11-15 2017-11-13 20.604 195,286 -5,805 0.42% 4,023,578
2017-11-14 2017-11-10 20.872 201,091 +5,179 0.43% 4,197,222
2017-11-10 2017-11-08 20.783 195,912 -7,457 0.42% 4,071,575
2017-11-09 2017-11-07 21.320 203,369 +5,158 0.43% 4,335,859
2017-11-08 2017-11-06 20.693 198,211 +8,752 0.42% 4,101,599
2017-11-07 2017-11-03 19.439 189,459 +11,743 0.40% 3,682,887
2017-11-01 2017-10-30 18.364 177,716 -335 0.38% 3,263,577
2017-10-31 2017-10-27 18.364 178,051 -267 0.38% 3,269,729
2017-10-30 2017-10-26 18.364 178,318 -6,162 0.38% 3,274,632
2017-10-27 2017-10-25 18.543 184,480 +16,432 0.39% 3,420,842
2017-10-26 2017-10-24 18.812 168,048 -759 0.36% 3,161,303
2017-10-25 2017-10-23 19.529 168,807 +29,113 0.36% 3,296,555
2017-10-20 2017-10-18 17.110 139,694 +1,116 0.30% 2,390,147
2017-10-19 2017-10-17 17.199 138,578 +2,345 0.30% 2,383,466
2017-10-18 2017-10-16 17.289 136,233 +4,577 0.29% 2,355,337
2017-10-17 2017-10-13 17.199 131,656 -10,382 0.28% 2,264,411
2017-10-16 2017-10-12 17.737 142,038 +670 0.30% 2,519,319
2017-10-13 2017-10-11 17.827 141,368 +3,349 0.30% 2,520,099
2017-10-03 2017-09-28 18.006 138,019 -9,444 0.29% 2,485,126
2017-09-28 2017-09-26 17.827 147,463 +22 0.31% 2,628,752
2017-09-27 2017-09-25 18.095 147,441 +6,028 0.31% 2,667,983
2017-09-26 2017-09-22 18.095 141,413 -5,135 0.30% 2,558,905
2017-09-25 2017-09-21 18.274 146,548 +16,298 0.31% 2,678,080
2017-09-20 2017-09-18 18.274 130,250 +5,805 0.28% 2,380,243
2017-09-18 2017-09-14 18.633 124,445 -3,349 0.27% 2,318,752
2017-09-15 2017-09-13 18.722 127,794 -1,451 0.27% 2,392,600
2017-09-14 2017-09-12 18.991 129,245 -871 0.28% 2,454,500
2017-09-13 2017-09-11 18.901 130,116 +10,583 0.28% 2,459,385
2017-09-12 2017-09-08 18.185 119,533 -1,251 0.26% 2,173,688
2017-09-06 2017-09-04 20.424 120,784 -2,232 0.26% 2,466,935
2017-09-05 2017-09-01 21.768 123,016 -2,679 0.26% 2,677,820
2017-09-04 2017-08-31 22.126 125,695 +6,028 0.27% 2,781,175
2017-09-01 2017-08-30 21.410 119,667 -2,233 0.26% 2,562,039
2017-08-31 2017-08-29 21.589 121,900 -3,349 0.26% 2,631,687
2017-08-30 2017-08-28 21.678 125,249 +2,635 0.27% 2,715,208
2017-08-29 2017-08-25 21.768 122,614 -1,563 0.26% 2,669,069
2017-08-25 2017-08-22 22.306 124,177 +1,116 0.27% 2,769,835
2017-08-24 2017-08-21 22.843 123,061 -3,349 0.26% 2,811,085
2017-08-22 2017-08-18 22.843 126,410 -670 0.27% 2,887,587
2017-08-21 2017-08-17 22.395 127,080 -446 0.27% 2,845,972
2017-08-18 2017-08-16 22.843 127,526 -5,358 0.27% 2,913,080
2017-08-17 2017-08-15 22.843 132,884 +2,322 0.28% 3,035,473
2017-08-15 2017-08-11 22.126 130,562 -2,546 0.28% 2,888,865
2017-08-14 2017-08-10 22.306 133,108 +224 0.28% 2,969,046
2017-08-11 2017-08-09 22.395 132,884 -28,132 0.28% 2,975,953
2017-08-10 2017-08-08 23.291 161,016 +503 0.34% 3,750,212
2017-08-04 2017-08-02 23.291 160,513 -1,117 0.34% 3,738,497
2017-07-31 2017-07-27 24.187 161,630 +670 0.35% 3,909,302
2017-07-28 2017-07-26 23.739 160,960 -3,349 0.34% 3,821,002
2017-07-24 2017-07-20 24.187 164,309 +1,117 0.35% 3,974,098
2017-07-21 2017-07-19 24.187 163,192 -3,349 0.35% 3,947,081
2017-07-20 2017-07-18 23.739 166,541 +11,721 0.36% 3,953,488
2017-07-19 2017-07-17 23.739 154,820 +8,372 0.33% 3,675,246
2017-07-18 2017-07-14 22.843 146,448 +3,907 0.31% 3,345,315
2017-07-17 2017-07-13 22.843 142,541 +1,898 0.30% 3,256,068
2017-07-14 2017-07-12 23.291 140,643 +2,233 0.30% 3,275,706
2017-07-13 2017-07-11 23.291 138,410 +893 0.30% 3,223,697
2017-07-12 2017-07-10 23.739 137,517 -8,931 0.29% 3,264,493
2017-07-11 2017-07-07 23.739 146,448 +8,038 0.31% 3,476,504
2017-07-10 2017-07-06 25.083 138,410 +4,465 0.30% 3,471,674
2017-07-07 2017-07-05 23.291 133,945 +1,116 0.29% 3,119,703
2017-07-06 2017-07-04 24.187 132,829 -446 0.28% 3,212,699
2017-07-05 2017-07-03 25.083 133,275 +1,116 0.28% 3,342,875
2017-07-03 2017-06-29 26.874 132,159 +2,233 0.28% 3,551,660
2017-06-30 2017-06-28 27.322 129,926 -2,077 0.28% 3,549,845
2017-06-29 2017-06-27 29.562 132,003 -2,344 0.28% 3,902,215
2017-06-28 2017-06-26 32.697 134,347 +893 0.29% 4,392,728
2017-06-27 2017-06-23 33.145 133,454 +447 0.29% 4,423,304
2017-06-26 2017-06-22 34.041 133,007 -893 0.28% 4,527,636
2017-06-23 2017-06-21 34.488 133,900 +2,456 0.29% 4,618,009
2017-06-22 2017-06-20 39.415 131,444 -7,368 0.28% 5,180,920
2017-06-21 2017-06-19 38.072 138,812 +1,700 0.30% 5,284,810
2017-06-20 2017-06-16 34.041 137,112 +5,358 0.29% 4,667,373
2017-06-19 2017-06-15 32.697 131,754 -2,902 0.28% 4,307,945
2017-06-16 2017-06-14 32.697 134,656 +111 0.29% 4,402,831
2017-06-15 2017-06-13 32.697 134,545 -1,004 0.29% 4,399,202
2017-06-14 2017-06-12 27.770 135,549 +7,591 0.29% 3,764,189
2017-06-09 2017-06-07 26.426 127,958 -224 0.27% 3,381,449
2017-06-06 2017-06-02 26.874 128,182 -223 0.27% 3,444,782
2017-06-05 2017-06-01 26.874 128,405 +3,349 0.27% 3,450,775
2017-05-31 2017-05-26 25.978 125,056 -893 0.27% 3,248,748
2017-05-29 2017-05-25 25.530 125,949 +692 0.27% 3,215,533
2017-05-26 2017-05-24 26.426 125,257 +4,689 0.27% 3,310,072
2017-05-24 2017-05-22 24.635 120,568 -1,117 0.26% 2,970,149
2017-05-11 2017-05-09 24.187 121,685 -1,116 0.26% 2,943,163
2017-04-25 2017-04-21 24.187 122,801 -558 0.26% 2,970,155
2017-04-19 2017-04-13 24.187 123,359 -1,206 0.26% 2,983,651
2017-04-13 2017-04-11 23.291 124,565 -2,143 0.27% 2,901,234
2017-04-12 2017-04-10 23.739 126,708 +3,349 0.27% 3,007,900
2017-04-07 2017-04-05 23.739 123,359 +234 0.26% 2,928,398
2017-04-06 2017-04-03 24.187 123,125 -960 0.26% 2,977,991
2017-04-03 2017-03-30 24.635 124,085 +1,117 0.27% 3,056,789
2017-03-28 2017-03-24 25.530 122,968 -804 0.26% 3,139,427
2017-03-27 2017-03-23 25.978 123,772 -2,344 0.26% 3,215,391
2017-03-24 2017-03-22 25.530 126,116 -2,099 0.27% 3,219,797
2017-03-23 2017-03-21 24.635 128,215 -5,448 0.27% 3,158,530
2017-03-17 2017-03-15 23.739 133,663 -2,232 0.29% 3,173,003
2017-03-16 2017-03-14 23.739 135,895 +714 0.29% 3,225,988
2017-03-13 2017-03-09 24.187 135,181 -558 0.29% 3,269,587
2017-03-10 2017-03-08 24.187 135,739 -4,577 0.29% 3,283,083
2017-03-09 2017-03-07 23.739 140,316 +4,689 0.30% 3,330,938
2017-03-08 2017-03-06 22.843 135,627 -1,787 0.29% 3,098,131
2017-03-07 2017-03-03 22.843 137,414 +2,233 0.29% 3,138,951
2017-03-06 2017-03-02 22.843 135,181 -335 0.29% 3,087,943
2017-03-02 2017-02-28 23.291 135,516 +3,349 0.29% 3,156,293
2017-02-24 2017-02-22 23.739 132,167 +1,228 0.28% 3,137,490
2017-02-22 2017-02-20 24.187 130,939 +3,595 0.28% 3,166,987
2017-02-21 2017-02-17 24.635 127,344 +1,339 0.27% 3,137,073
2017-02-20 2017-02-16 24.635 126,005 -2,456 0.27% 3,104,087
2017-02-16 2017-02-14 24.635 128,461 -2,724 0.27% 3,164,590
2017-02-15 2017-02-13 25.083 131,185 -357 0.28% 3,290,453
2017-02-14 2017-02-10 25.083 131,542 +134 0.28% 3,299,407
2017-02-13 2017-02-09 25.083 131,408 +1,250 0.28% 3,296,046
2017-02-10 2017-02-08 23.739 130,158 +1,117 0.28% 3,089,799
2017-02-09 2017-02-07 23.739 129,041 +2,456 0.28% 3,063,282
2017-02-08 2017-02-06 24.187 126,585 +2,679 0.27% 3,061,677
2017-02-07 2017-02-03 23.739 123,906 +1,496 0.26% 2,941,383
2017-02-06 2017-02-02 24.635 122,410 +2,188 0.26% 3,015,526
2017-02-03 2017-02-01 25.083 120,222 -469 0.26% 3,015,473
2017-02-02 2017-01-27 25.530 120,691 -3,729 0.26% 3,081,294
2017-02-01 2017-01-25 22.843 124,420 +90 0.27% 2,842,129
2017-01-26 2017-01-24 22.306 124,330 -16,972 0.27% 2,773,248
2017-01-24 2017-01-20 22.395 141,302 +2,232 0.30% 3,164,476
2017-01-20 2017-01-18 22.395 139,070 +581 0.30% 3,114,490
2017-01-19 2017-01-17 22.306 138,489 -3,171 0.30% 3,089,072
2017-01-18 2017-01-16 22.037 141,660 -1,161 0.30% 3,121,733
2017-01-16 2017-01-12 22.216 142,821 -2,790 0.31% 3,172,906
2017-01-13 2017-01-11 22.843 145,611 +3,482 0.31% 3,326,196
2017-01-12 2017-01-10 22.395 142,129 +23 0.30% 3,182,996
2017-01-11 2017-01-09 22.843 142,106 +178 0.30% 3,246,131
2017-01-10 2017-01-06 22.843 141,928 +9,534 0.30% 3,242,065
2017-01-09 2017-01-05 22.395 132,394 +1,339 0.28% 2,964,980
2017-01-06 2017-01-04 22.395 131,055 +39,409 0.28% 2,934,993
2017-01-04 2016-12-30 22.843 91,646 -1,116 0.29% 2,093,472
2016-12-23 2016-12-21 23.739 92,762 -1,898 0.30% 2,202,061
2016-12-22 2016-12-20 23.291 94,660 +1,116 0.30% 2,204,719
2016-12-20 2016-12-16 23.739 93,544 -3,907 0.30% 2,220,625
2016-12-15 2016-12-13 23.291 97,451 -45 0.31% 2,269,724
2016-12-14 2016-12-12 23.291 97,496 +23 0.31% 2,270,772
2016-12-12 2016-12-08 23.739 97,473 +2,791 0.31% 2,313,895
2016-12-05 2016-12-01 24.187 94,682 +1,094 0.30% 2,290,048
2016-12-02 2016-11-30 24.784 93,588 +1,696 0.30% 2,319,479
2016-12-01 2016-11-29 25.639 91,892 -1,480 0.29% 2,355,978
2016-11-30 2016-11-28 25.639 93,372 -585 0.29% 2,393,923
2016-11-29 2016-11-25 25.211 93,957 -351 0.29% 2,368,773
2016-11-28 2016-11-24 25.211 94,308 +3,277 0.29% 2,377,622
2016-11-25 2016-11-23 26.066 91,031 +70 0.28% 2,372,802
2016-11-24 2016-11-22 26.493 90,961 -117 0.28% 2,409,845
2016-11-22 2016-11-18 26.920 91,078 -3,651 0.28% 2,451,864
2016-11-21 2016-11-17 27.348 94,729 +1,170 0.29% 2,590,629
2016-11-18 2016-11-16 26.493 93,559 +1,170 0.29% 2,478,675
2016-11-17 2016-11-15 25.639 92,389 -70 0.28% 2,368,720
2016-11-16 2016-11-14 25.639 92,459 +2,153 0.28% 2,370,515
2016-11-14 2016-11-10 25.211 90,306 -6,155 0.28% 2,276,727
2016-11-11 2016-11-09 25.211 96,461 -4,399 0.29% 2,431,902
2016-11-04 2016-11-02 30.766 100,860 -2,574 0.31% 3,103,085
2016-10-28 2016-10-26 31.194 103,434 +1,063 0.32% 3,226,476
2016-10-27 2016-10-25 32.048 102,371 +2,574 0.32% 3,280,806
2016-10-26 2016-10-24 32.476 99,797 -2,434 0.31% 3,240,958
2016-10-25 2016-10-20 32.048 102,231 +5,032 0.32% 3,276,319
2016-10-24 2016-10-19 30.766 97,199 -2,340 0.30% 2,990,450
2016-10-20 2016-10-18 30.339 99,539 -352 0.31% 3,019,909
2016-10-19 2016-10-17 29.912 99,891 +375 0.31% 2,987,904
2016-10-18 2016-10-14 30.339 99,516 +1,240 0.31% 3,019,211
2016-10-17 2016-10-13 30.339 98,276 +5,757 0.30% 2,981,591
2016-10-14 2016-10-12 32.903 92,519 -1,170 0.29% 3,044,135
2016-10-13 2016-10-11 32.903 93,689 -2,340 0.29% 3,082,631
2016-10-12 2016-10-07 32.903 96,029 +2,925 0.30% 3,159,624
2016-10-11 2016-10-06 33.330 93,104 +1,755 0.29% 3,103,168
2016-10-06 2016-10-04 34.185 91,349 -702 0.28% 3,122,742
2016-10-04 2016-09-30 32.903 92,051 +8,519 0.28% 3,028,737
2016-10-03 2016-09-29 35.039 83,532 +4,399 0.26% 2,926,908
2016-09-30 2016-09-28 36.321 79,133 +305 0.24% 2,874,212
2016-09-29 2016-09-27 35.894 78,828 +140 0.24% 2,829,450
2016-09-28 2016-09-26 36.321 78,688 +6,061 0.24% 2,858,049
2016-09-27 2016-09-23 36.749 72,627 +141 0.22% 2,668,940
2016-09-26 2016-09-22 35.467 72,486 +2,153 0.22% 2,570,837
2016-09-23 2016-09-21 36.321 70,333 -2,739 0.22% 2,554,585
2016-09-22 2016-09-20 32.048 73,072 -2,340 0.23% 2,341,826
2016-09-21 2016-09-19 31.621 75,412 +2,106 0.23% 2,384,594
2016-09-15 2016-09-13 31.194 73,306 +1,171 0.23% 2,286,676
2016-09-14 2016-09-12 31.194 72,135 -1,171 0.22% 2,250,148
2016-09-13 2016-09-09 32.048 73,306 +539 0.23% 2,349,325
2016-09-12 2016-09-08 33.330 72,767 -7,232 0.22% 2,425,333
2016-09-09 2016-09-07 34.185 79,999 +11,585 0.25% 2,734,745
2016-09-05 2016-09-01 27.775 68,414 +1,170 0.21% 1,900,206
2016-08-30 2016-08-26 28.202 67,244 +132 0.21% 1,896,443
2016-08-24 2016-08-22 29.032 67,112 -1,061 0.20% 1,948,388
2016-08-23 2016-08-19 29.447 68,173 +1,061 0.20% 2,007,465
2016-08-17 2016-08-15 30.276 67,112 -1,206 0.20% 2,031,891
2016-08-16 2016-08-12 30.276 68,318 -1,205 0.20% 2,068,404
2016-08-12 2016-08-10 29.032 69,523 +3,158 0.21% 2,018,384
2016-08-11 2016-08-09 29.447 66,365 +4,099 0.20% 1,954,226
2016-08-10 2016-08-08 30.276 62,266 -4,099 0.19% 1,885,173
2016-08-09 2016-08-05 29.861 66,365 -1,109 0.20% 1,981,750
2016-08-04 2016-08-01 29.032 67,474 -1,205 0.20% 1,958,898
2016-08-03 2016-07-29 28.617 68,679 +1,446 0.21% 1,965,397
2016-07-29 2016-07-27 29.032 67,233 +241 0.20% 1,951,901
2016-07-28 2016-07-26 30.276 66,992 +1,206 0.20% 2,028,258
2016-07-26 2016-07-22 30.691 65,786 +1,206 0.20% 2,019,029
2016-07-25 2016-07-21 30.691 64,580 +1,567 0.19% 1,982,016
2016-07-22 2016-07-20 30.276 63,013 +1,447 0.19% 1,907,789
2016-07-21 2016-07-19 30.691 61,566 +4,894 0.18% 1,889,513
2016-07-19 2016-07-15 31.935 56,672 +1,206 0.17% 1,809,825
2016-07-12 2016-07-08 32.350 55,466 +1,254 0.17% 1,794,315
2016-06-28 2016-06-24 31.935 54,212 +747 0.16% 1,731,265
2016-06-15 2016-06-13 33.179 53,465 -121 0.16% 1,773,932
2016-06-13 2016-06-08 33.594 53,586 -241 0.16% 1,800,171
2016-06-08 2016-06-06 36.082 53,827 -844 0.16% 1,942,212
2016-06-07 2016-06-03 36.497 54,671 +2,170 0.16% 1,995,340
2016-06-06 2016-06-02 38.986 52,501 +410 0.16% 2,046,787
2016-06-03 2016-06-01 39.815 52,091 +724 0.16% 2,074,012
2016-06-01 2016-05-30 41.059 51,367 +964 0.15% 2,109,098
2016-05-26 2016-05-24 41.474 50,403 +1,616 0.15% 2,090,421
2016-05-25 2016-05-23 41.474 48,787 +144 0.15% 2,023,398
2016-05-24 2016-05-20 43.133 48,643 -1,205 0.15% 2,098,123
2016-05-23 2016-05-19 43.133 49,848 +482 0.15% 2,150,099
2016-05-20 2016-05-18 43.133 49,366 +723 0.15% 2,129,308
2016-05-19 2016-05-17 43.133 48,643 -482 0.15% 2,098,123
2016-05-18 2016-05-16 42.304 49,125 +482 0.15% 2,078,165
2016-05-12 2016-05-10 43.963 48,643 -603 0.18% 2,138,472
2016-05-04 2016-04-29 44.792 49,246 +2,291 0.18% 2,205,830
2016-05-03 2016-04-28 44.792 46,955 -2,435 0.17% 2,103,211
2016-04-26 2016-04-22 47.281 49,390 +2,435 0.18% 2,335,184
2016-04-22 2016-04-20 44.792 46,955 +603 0.17% 2,103,211
2016-04-15 2016-04-13 44.792 46,352 +241 0.17% 2,076,202
2016-04-14 2016-04-12 44.792 46,111 -241 0.17% 2,065,407
2016-04-13 2016-04-11 42.304 46,352 +1,688 0.17% 1,960,857
2016-04-11 2016-04-07 42.304 44,664 +265 0.16% 1,889,449
2016-04-08 2016-04-06 45.622 44,399 -482 0.16% 2,025,551
2016-04-07 2016-04-05 46.451 44,881 -121 0.16% 2,084,769
2016-04-06 2016-04-01 46.451 45,002 +603 0.16% 2,090,389
2016-04-05 2016-03-31 46.451 44,399 -844 0.16% 2,062,379
2016-04-01 2016-03-30 45.622 45,243 +241 0.17% 2,064,056
2016-03-31 2016-03-29 46.451 45,002 +241 0.16% 2,090,389
2016-03-30 2016-03-24 47.281 44,761 +844 0.16% 2,116,323
2016-03-29 2016-03-23 47.281 43,917 +434 0.16% 2,076,418
2016-03-24 2016-03-22 46.451 43,483 -1,519 0.16% 2,019,830
2016-03-23 2016-03-21 47.281 45,002 -482 0.16% 2,127,717
2016-03-21 2016-03-17 48.110 45,484 -1,712 0.17% 2,188,235
2016-03-18 2016-03-16 46.451 47,196 +1,447 0.17% 2,192,303
2016-03-17 2016-03-15 46.451 45,749 +602 0.17% 2,125,088
2016-03-16 2016-03-14 47.281 45,147 +2,532 0.16% 2,134,573
2016-03-15 2016-03-11 47.281 42,615 +482 0.16% 2,014,859
2016-03-14 2016-03-10 52.257 42,133 +3,593 0.15% 2,201,761
2016-03-11 2016-03-09 54.746 38,540 +1,089 0.14% 2,109,905
2016-03-09 2016-03-07 64.700 37,451 -1,639 0.14% 2,423,066
2016-03-08 2016-03-04 61.382 39,090 -2,050 0.14% 2,399,411
2016-03-07 2016-03-03 59.723 41,140 -603 0.15% 2,456,994
2016-03-03 2016-03-01 57.234 41,743 -2,049 0.15% 2,389,131
2016-03-01 2016-02-26 58.893 43,792 -241 0.16% 2,579,054
2016-02-29 2016-02-25 55.575 44,033 +988 0.16% 2,447,149
2016-02-26 2016-02-24 57.234 43,045 +483 0.16% 2,463,650
2016-02-25 2016-02-23 58.893 42,562 +241 0.16% 2,506,615
2016-02-24 2016-02-22 56.405 42,321 +723 0.15% 2,387,108
2016-02-23 2016-02-19 55.575 41,598 +603 0.15% 2,311,823
2016-02-22 2016-02-18 54.746 40,995 +1,688 0.15% 2,244,306
2016-02-19 2016-02-17 56.405 39,307 -242 0.14% 2,217,104
2016-02-18 2016-02-16 55.575 39,549 +145 0.14% 2,197,949
2016-02-17 2016-02-15 53.916 39,404 -362 0.14% 2,124,521
2016-02-16 2016-02-12 53.087 39,766 +603 0.15% 2,111,053
2016-02-15 2016-02-11 53.916 39,163 +241 0.14% 2,111,527
2016-02-05 2016-02-03 53.087 38,922 -602 0.15% 2,066,248
2016-02-04 2016-02-02 55.575 39,524 +1,205 0.15% 2,196,560
2016-02-03 2016-02-01 58.064 38,319 +482 0.15% 2,224,946
2016-02-02 2016-01-29 59.723 37,837 -361 0.14% 2,259,730
2016-02-01 2016-01-28 59.723 38,198 -241 0.15% 2,281,290
2016-01-29 2016-01-27 56.405 38,439 -844 0.15% 2,168,145
2016-01-28 2016-01-26 54.746 39,283 +723 0.15% 2,150,581
2016-01-27 2016-01-25 54.746 38,560 -723 0.15% 2,111,000
2016-01-26 2016-01-22 52.257 39,283 +603 0.15% 2,052,828
2016-01-25 2016-01-21 51.428 38,680 -603 0.15% 1,989,232
2016-01-22 2016-01-20 53.087 39,283 +3,014 0.15% 2,085,412
2016-01-19 2016-01-15 54.746 36,269 -603 0.14% 1,985,577
2016-01-18 2016-01-14 54.746 36,872 -844 0.14% 2,018,589
2016-01-15 2016-01-13 56.405 37,716 +121 0.14% 2,127,364
2016-01-14 2016-01-12 56.405 37,595 -844 0.14% 2,120,539
2016-01-13 2016-01-11 55.575 38,439 -1,327 0.15% 2,136,260
2016-01-12 2016-01-08 58.893 39,766 +893 0.15% 2,341,950
2016-01-11 2016-01-07 58.893 38,873 +1,904 0.15% 2,289,358
2016-01-08 2016-01-06 61.382 36,969 -602 0.14% 2,269,221
2016-01-06 2016-01-04 63.870 37,571 +1,205 0.14% 2,399,666
2016-01-04 2015-12-29 65.529 36,366 -603 0.14% 2,383,032
2015-12-30 2015-12-28 64.700 36,969 +603 0.14% 2,391,881
2015-12-29 2015-12-24 66.359 36,366 +241 0.14% 2,413,197
2015-12-28 2015-12-22 66.359 36,125 -6,992 0.14% 2,397,205
2015-12-23 2015-12-21 65.529 43,117 -1,567 0.16% 2,825,419
2015-12-22 2015-12-18 63.950 44,684 -2,465 0.17% 2,857,547
2015-12-21 2015-12-17 63.950 47,149 +405 0.17% 3,015,184
2015-12-18 2015-12-16 63.950 46,744 +228 0.17% 2,989,284
2015-12-17 2015-12-15 63.161 46,516 -811 0.17% 2,937,979
2015-12-16 2015-12-14 63.950 47,327 -1,418 0.17% 3,026,567
2015-12-15 2015-12-11 63.950 48,745 -963 0.18% 3,117,248
2015-12-14 2015-12-10 63.950 49,708 -329 0.18% 3,178,832
2015-12-11 2015-12-09 64.740 50,037 +582 0.18% 3,239,376
2015-12-10 2015-12-08 64.740 49,455 +456 0.18% 3,201,698
2015-12-09 2015-12-07 64.740 48,999 +2,964 0.18% 3,172,177
2015-12-07 2015-12-03 64.740 46,035 +127 0.17% 2,980,288
2015-12-04 2015-12-02 65.529 45,908 -1,267 0.17% 3,008,311
2015-12-03 2015-12-01 65.529 47,175 -1,520 0.17% 3,091,337
2015-12-02 2015-11-30 64.740 48,695 -1,114 0.18% 3,152,496
2015-12-01 2015-11-27 63.950 49,809 +658 0.18% 3,185,291
2015-11-30 2015-11-26 63.950 49,151 +634 0.18% 3,143,212
2015-11-27 2015-11-25 61.582 48,517 +1,900 0.18% 2,987,754
2015-11-26 2015-11-24 60.792 46,617 +253 0.17% 2,833,944
2015-11-24 2015-11-20 60.792 46,364 +11,526 0.17% 2,818,564
2015-11-23 2015-11-19 63.950 34,838 +380 0.13% 2,227,894
2015-11-19 2015-11-17 60.003 34,458 +1,013 0.12% 2,067,569
2015-11-18 2015-11-16 58.424 33,445 +304 0.12% 1,953,976
2015-11-17 2015-11-13 63.161 33,141 +583 0.12% 2,093,206
2015-11-16 2015-11-12 63.161 32,558 +785 0.12% 2,056,383
2015-11-11 2015-11-09 67.108 31,773 +507 0.11% 2,132,227
2015-11-10 2015-11-06 68.687 31,266 -431 0.11% 2,147,573
2015-11-06 2015-11-04 71.056 31,697 +2,812 0.11% 2,252,252
2015-11-04 2015-11-02 77.372 28,885 +633 0.11% 2,234,883
2015-11-03 2015-10-30 75.003 28,252 -405 0.11% 2,118,991
2015-11-02 2015-10-29 72.635 28,657 +1,571 0.11% 2,081,492
2015-10-30 2015-10-28 75.793 27,086 +101 0.10% 2,052,922
2015-10-29 2015-10-27 78.161 26,985 +482 0.10% 2,109,181
2015-10-28 2015-10-26 79.740 26,503 -2,458 0.10% 2,113,356
2015-10-27 2015-10-23 81.319 28,961 +7,727 0.11% 2,355,088
2015-10-26 2015-10-22 89.214 21,234 -254 0.08% 1,894,378
2015-10-23 2015-10-20 89.214 21,488 +2,027 0.08% 1,917,038
2015-10-22 2015-10-19 90.004 19,461 -633 0.07% 1,751,565
2015-10-20 2015-10-16 89.214 20,094 -456 0.08% 1,792,673
2015-10-13 2015-10-09 88.425 20,550 -1,014 0.08% 1,817,131
2015-10-12 2015-10-08 87.635 21,564 -1,266 0.08% 1,889,768
2015-10-09 2015-10-07 88.425 22,830 -1,267 0.09% 2,018,739
2015-10-08 2015-10-06 88.425 24,097 +1,267 0.09% 2,130,774
2015-10-07 2015-10-05 89.214 22,830 +278 0.09% 2,036,764
2015-10-06 2015-10-02 89.214 22,552 +963 0.09% 2,011,962
2015-10-05 2015-09-30 89.214 21,589 +887 0.08% 1,926,049
2015-10-02 2015-09-29 89.214 20,702 -862 0.08% 1,846,916
2015-09-30 2015-09-25 90.004 21,564 -126 0.08% 1,940,843
2015-09-29 2015-09-24 92.372 21,690 +126 0.08% 2,003,557
2015-09-25 2015-09-23 91.583 21,564 +1,014 0.08% 1,974,893
2015-09-24 2015-09-22 95.530 20,550 -1,647 0.09% 1,963,150
2015-09-23 2015-09-21 90.793 22,197 -507 0.09% 2,015,340
2015-09-22 2015-09-18 91.583 22,704 +1,115 0.10% 2,079,298
2015-09-21 2015-09-17 90.793 21,589 +1,115 0.09% 1,960,138
2015-09-18 2015-09-16 93.951 20,474 +886 0.09% 1,923,561
2015-09-17 2015-09-15 88.425 19,588 -1,013 0.08% 1,732,066
2015-09-16 2015-09-14 82.898 20,601 +1,013 0.09% 1,707,788
2015-09-09 2015-09-07 82.109 19,588 +1,267 0.08% 1,608,347
2015-09-04 2015-09-01 84.477 18,321 +507 0.08% 1,547,709
2015-09-02 2015-08-31 85.218 17,814 -1,436 0.08% 1,518,079
2015-09-01 2015-08-28 89.665 19,250 -2,429 0.08% 1,726,042
2015-08-31 2015-08-27 88.182 21,679 +1,755 0.09% 1,911,707
2015-08-21 2015-08-19 102.262 19,924 +1,079 0.08% 2,037,468
2015-08-20 2015-08-18 100.039 18,845 -1,349 0.07% 1,885,233
2015-08-19 2015-08-17 96.334 20,194 +404 0.08% 1,945,364
2015-08-17 2015-08-13 94.852 19,790 -404 0.08% 1,877,115
2015-08-14 2015-08-12 93.370 20,194 -5,803 0.08% 1,885,507
2015-08-13 2015-08-11 93.370 25,997 +2,840 0.10% 2,427,331
2015-08-03 2015-07-30 88.182 23,157 -1,080 0.09% 2,042,041
2015-07-31 2015-07-29 85.959 24,237 -540 0.10% 2,083,397
2015-07-30 2015-07-28 85.959 24,777 +405 0.10% 2,129,815
2015-07-29 2015-07-27 85.959 24,372 -1,349 0.10% 2,095,002
2015-07-28 2015-07-24 88.923 25,721 -297 0.10% 2,287,201
2015-07-21 2015-07-17 86.700 26,018 +1,349 0.10% 2,255,771
2015-07-17 2015-07-15 83.736 24,669 -296 0.10% 2,065,690
2015-07-16 2015-07-14 85.959 24,965 -1,620 0.10% 2,145,976
2015-07-15 2015-07-13 87.441 26,585 +1,781 0.11% 2,324,630
2015-07-14 2015-07-10 87.441 24,804 +702 0.10% 2,168,897
2015-07-13 2015-07-09 85.959 24,102 -432 0.10% 2,071,793
2015-07-10 2015-07-08 80.772 24,534 +1,755 0.10% 1,981,664
2015-07-08 2015-07-06 87.441 22,779 -810 0.09% 1,991,828
2015-07-07 2015-07-03 87.441 23,589 -12,577 0.09% 2,062,656
2015-07-06 2015-07-02 90.406 36,166 +2,213 0.14% 3,269,607
2015-07-03 2015-06-30 94.111 33,953 -621 0.13% 3,195,340
2015-07-02 2015-06-29 94.111 34,574 +5,722 0.14% 3,253,783
2015-06-30 2015-06-26 110.413 28,852 -3,940 0.11% 3,185,645
2015-06-29 2015-06-25 108.931 32,792 -81 0.13% 3,572,074
2015-06-26 2015-06-24 111.154 32,873 +377 0.13% 3,653,977
2015-06-25 2015-06-23 113.377 32,496 +2,564 0.13% 3,684,313
2015-06-24 2015-06-22 117.824 29,932 +1,080 0.12% 3,526,696
2015-06-23 2015-06-19 112.636 28,852 +135 0.11% 3,249,786
2015-06-22 2015-06-18 113.377 28,717 -405 0.11% 3,255,860
2015-06-19 2015-06-17 114.859 29,122 -2,834 0.12% 3,344,938
2015-06-18 2015-06-16 111.895 31,956 +1,755 0.13% 3,575,729
2015-06-17 2015-06-15 118.565 30,201 -9,248 0.12% 3,580,771
2015-06-16 2015-06-12 114.118 39,449 -189 0.16% 4,501,860
2015-06-15 2015-06-11 111.895 39,638 +16,464 0.16% 4,435,309
2015-06-12 2015-06-10 101.521 23,174 +540 0.09% 2,352,647
2015-06-11 2015-06-09 100.780 22,634 -12,847 0.09% 2,281,053
2015-06-10 2015-06-08 100.780 35,481 +1,133 0.14% 3,575,773
2015-06-09 2015-06-05 101.521 34,348 +1,566 0.14% 3,487,043
2015-06-08 2015-06-04 106.708 32,782 +539 0.13% 3,498,108
2015-06-04 2015-06-02 103.003 32,243 +7,773 0.13% 3,321,127
2015-06-02 2015-05-29 101.521 24,470 -431 0.10% 2,484,218
2015-06-01 2015-05-28 102.262 24,901 -3,914 0.10% 2,546,426
2015-05-28 2015-05-26 103.744 28,815 -4,075 0.11% 2,989,385
2015-05-27 2015-05-22 102.262 32,890 -1,161 0.13% 3,363,397
2015-05-21 2015-05-19 108.931 34,051 +1,350 0.14% 3,709,219
2015-05-20 2015-05-18 105.226 32,701 -540 0.13% 3,440,999
2015-05-19 2015-05-15 105.226 33,241 -1,350 0.13% 3,497,822
2015-05-18 2015-05-14 108.931 34,591 +1,350 0.14% 3,768,041
2015-05-15 2015-05-13 107.449 33,241 +3,643 0.13% 3,571,719
2015-05-13 2015-05-11 105.967 29,598 +1,026 0.12% 3,136,416
2015-05-11 2015-05-07 100.039 28,572 +486 0.11% 2,858,312
2015-05-08 2015-05-06 102.262 28,086 -4,157 0.11% 2,872,131
2015-05-07 2015-05-05 101.521 32,243 +648 0.13% 3,273,341
2015-05-06 2015-05-04 103.744 31,595 -135 0.13% 3,277,794
2015-05-04 2015-04-29 103.744 31,730 +1,485 0.13% 3,291,799
2015-04-30 2015-04-28 104.485 30,245 -675 0.12% 3,160,152
2015-04-29 2015-04-27 105.967 30,920 +5,803 0.12% 3,276,504
2015-04-27 2015-04-23 96.334 25,117 -1,620 0.10% 2,419,615
2015-04-24 2015-04-22 96.334 26,737 +27 0.11% 2,575,676
2015-04-23 2015-04-21 94.852 26,710 -944 0.11% 2,533,489
2015-04-22 2015-04-20 93.370 27,654 +2,267 0.11% 2,582,045
2015-04-20 2015-04-16 97.816 25,387 +2,834 0.10% 2,483,251
2015-04-17 2015-04-15 96.334 22,553 +1,349 0.09% 2,172,616
2015-04-16 2015-04-14 94.111 21,204 -405 0.08% 1,995,523
2015-04-15 2015-04-13 92.629 21,609 +864 0.09% 2,001,612
2015-04-14 2015-04-10 87.441 20,745 +2,969 0.08% 1,813,972
2015-04-13 2015-04-09 87.441 17,776 -3,563 0.07% 1,554,359
2015-04-10 2015-04-08 85.218 21,339 -108 0.08% 1,818,474
2015-04-09 2015-04-02 85.218 21,447 +1,566 0.09% 1,827,678
2015-04-08 2015-04-01 82.995 19,881 -729 0.08% 1,650,029
2015-04-02 2015-03-31 82.254 20,610 -297 0.08% 1,695,260
2015-04-01 2015-03-30 82.995 20,907 +891 0.08% 1,735,182
2015-03-31 2015-03-27 82.254 20,016 -1,350 0.08% 1,646,401
2015-03-30 2015-03-26 82.254 21,366 -621 0.09% 1,757,444
2015-03-27 2015-03-25 82.254 21,987 +675 0.09% 1,808,524
2015-03-26 2015-03-24 82.995 21,312 -648 0.08% 1,768,795
2015-03-25 2015-03-23 82.995 21,960 -161 0.09% 1,822,576
2015-03-24 2015-03-20 82.254 22,121 +350 0.09% 1,819,546
2015-03-23 2015-03-19 81.513 21,771 +162 0.09% 1,774,624
2015-03-20 2015-03-18 81.513 21,609 +27 0.09% 1,761,419
2015-03-19 2015-03-17 81.513 21,582 +81 0.09% 1,759,218
2015-03-18 2015-03-16 82.995 21,501 -620 0.09% 1,784,481
2015-03-17 2015-03-13 82.254 22,121 -243 0.09% 1,819,546
2015-03-16 2015-03-12 82.254 22,364 -594 0.09% 1,839,533
2015-03-13 2015-03-11 83.736 22,958 +582 0.09% 1,922,418
2015-03-12 2015-03-10 84.477 22,376 +270 0.09% 1,890,264
2015-03-11 2015-03-09 82.254 22,106 +1,349 0.09% 1,818,312
2015-03-09 2015-03-05 80.772 20,757 -1,349 0.09% 1,676,588
2015-03-05 2015-03-03 82.995 22,106 -1,350 0.09% 1,834,693
2015-03-04 2015-03-02 83.736 23,456 +1,350 0.10% 1,964,118
2015-02-24 2015-02-18 81.513 22,106 -432 0.09% 1,801,931
2015-02-23 2015-02-16 79.290 22,538 -486 0.09% 1,787,040
2015-02-17 2015-02-13 80.031 23,024 +918 0.09% 1,842,637
2015-02-11 2015-02-09 81.513 22,106 -540 0.09% 1,801,931
2015-02-10 2015-02-06 80.031 22,646 -351 0.09% 1,812,385
2015-02-09 2015-02-05 80.031 22,997 +891 0.09% 1,840,476
2015-02-06 2015-02-04 80.772 22,106 -270 0.09% 1,785,549
2015-02-05 2015-02-03 80.772 22,376 -540 0.09% 1,807,358
2015-02-04 2015-02-02 80.031 22,916 +540 0.09% 1,833,993
2015-01-29 2015-01-27 81.513 22,376 -540 0.09% 1,823,939
2015-01-28 2015-01-26 81.513 22,916 +540 0.09% 1,867,956
2015-01-27 2015-01-23 82.995 22,376 -540 0.09% 1,857,102
2015-01-26 2015-01-22 81.513 22,916 -270 0.09% 1,867,956
2015-01-22 2015-01-20 81.513 23,186 -351 0.10% 1,889,965
2015-01-21 2015-01-19 81.513 23,537 +324 0.10% 1,918,576
2015-01-20 2015-01-16 82.995 23,213 -81 0.10% 1,926,569
2015-01-19 2015-01-15 82.995 23,294 +189 0.10% 1,933,291
2015-01-16 2015-01-14 82.995 23,105 +3,806 0.09% 1,917,605
2015-01-12 2015-01-08 82.995 19,299 +2,564 0.08% 1,601,725
2015-01-09 2015-01-07 81.513 16,735 +944 0.07% 1,364,123
2015-01-06 2015-01-02 82.995 15,791 -135 0.06% 1,310,578
2014-12-22 2014-12-18 82.254 15,926 -717 0.07% 1,309,981
2014-12-15 2014-12-11 87.218 16,643 -197 0.07% 1,451,566
2014-12-10 2014-12-08 91.472 16,840 +141 0.07% 1,540,395
2014-12-09 2014-12-05 90.054 16,699 -846 0.07% 1,503,815
2014-12-08 2014-12-04 88.636 17,545 -565 0.07% 1,555,119
2014-12-05 2014-12-03 87.218 18,110 +57 0.07% 1,579,515
2014-12-04 2014-12-02 87.927 18,053 -282 0.07% 1,587,345
2014-12-03 2014-12-01 90.054 18,335 +395 0.07% 1,651,144
2014-11-27 2014-11-25 85.091 17,940 -1,016 0.07% 1,526,525
2014-11-25 2014-11-21 85.091 18,956 -113 0.07% 1,612,977
2014-11-20 2014-11-18 81.545 19,069 -564 0.07% 1,554,984
2014-11-19 2014-11-17 81.545 19,633 +564 0.08% 1,600,976
2014-11-18 2014-11-14 81.545 19,069 -705 0.07% 1,554,984
2014-11-17 2014-11-13 81.545 19,774 -564 0.08% 1,612,473
2014-11-14 2014-11-12 82.254 20,338 +1,128 0.08% 1,672,886
2014-11-11 2014-11-07 80.836 19,210 -451 0.08% 1,552,860
2014-11-10 2014-11-06 80.836 19,661 +451 0.08% 1,589,317
2014-11-07 2014-11-05 82.254 19,210 +1,016 0.08% 1,580,104
2014-11-04 2014-10-31 79.418 18,194 -564 0.07% 1,444,929
2014-11-03 2014-10-30 79.418 18,758 -57 0.07% 1,489,720
2014-10-31 2014-10-29 79.418 18,815 +508 0.07% 1,494,247
2014-10-30 2014-10-28 79.418 18,307 +113 0.07% 1,453,903
2014-10-28 2014-10-24 82.254 18,194 -1,128 0.07% 1,496,533
2014-10-27 2014-10-23 85.091 19,322 +1,128 0.08% 1,644,120
2014-10-24 2014-10-22 85.091 18,194 -444 0.07% 1,548,138
2014-10-23 2014-10-21 82.963 18,638 -198 0.08% 1,546,270
2014-10-22 2014-10-20 84.381 18,836 +480 0.08% 1,589,410
2014-10-21 2014-10-17 85.091 18,356 +564 0.07% 1,561,923
2014-10-17 2014-10-15 87.218 17,792 -423 0.07% 1,551,780
2014-10-13 2014-10-09 85.800 18,215 +254 0.07% 1,562,841
2014-10-10 2014-10-08 86.509 17,961 -141 0.07% 1,553,784
2014-10-08 2014-10-06 82.254 18,102 -508 0.07% 1,488,966
2014-10-07 2014-10-03 80.127 18,610 +508 0.08% 1,491,163
2014-09-30 2014-09-26 80.836 18,102 -846 0.07% 1,463,294
2014-09-26 2014-09-24 84.381 18,948 -564 0.08% 1,598,860
2014-09-25 2014-09-23 85.800 19,512 +564 0.08% 1,674,123
2014-09-24 2014-09-22 85.800 18,948 -1,411 0.08% 1,625,732
2014-09-23 2014-09-19 80.836 20,359 +113 0.08% 1,645,741
2014-09-22 2014-09-18 75.163 20,246 +875 0.08% 1,521,757
2014-09-19 2014-09-17 75.163 19,371 -988 0.08% 1,455,989
2014-09-18 2014-09-16 73.745 20,359 +875 0.08% 1,501,378
2014-09-17 2014-09-15 75.163 19,484 -593 0.08% 1,464,483
2014-09-16 2014-09-12 75.163 20,077 -705 0.08% 1,509,054
2014-09-15 2014-09-11 75.163 20,782 +423 0.08% 1,562,045
2014-09-12 2014-09-10 75.872 20,359 -28 0.08% 1,544,687
2014-09-10 2014-09-05 74.454 20,387 +28 0.08% 1,517,899
2014-09-08 2014-09-04 76.582 20,359 -1,156 0.08% 1,559,123
2014-09-05 2014-09-03 74.454 21,515 +169 0.09% 1,601,883
2014-09-04 2014-09-02 75.872 21,346 +508 0.09% 1,619,573
2014-09-03 2014-09-01 76.582 20,838 -169 0.08% 1,595,806
2014-09-02 2014-08-29 74.454 21,007 -1,298 0.09% 1,564,060
2014-09-01 2014-08-28 75.820 22,305 -147 0.09% 1,691,174
2014-08-29 2014-08-27 77.187 22,452 +264 0.09% 1,732,992
2014-08-28 2014-08-26 77.187 22,188 -849 0.09% 1,712,614
2014-08-27 2014-08-25 77.187 23,037 +1,464 0.09% 1,778,146
2014-08-26 2014-08-22 75.137 21,573 -1,464 0.08% 1,620,937
2014-08-25 2014-08-21 73.088 23,037 -557 0.09% 1,683,731
2014-08-21 2014-08-19 74.454 23,594 -322 0.09% 1,756,674
2014-08-18 2014-08-14 74.454 23,916 +293 0.09% 1,780,648
2014-08-15 2014-08-13 73.088 23,623 -468 0.09% 1,726,561
2014-08-14 2014-08-12 73.088 24,091 +292 0.09% 1,760,766
2014-08-13 2014-08-11 72.405 23,799 +293 0.09% 1,723,168
2014-08-12 2014-08-08 71.722 23,506 -234 0.09% 1,685,897
2014-08-11 2014-08-07 71.722 23,740 -176 0.09% 1,702,680
2014-08-08 2014-08-06 70.356 23,916 +293 0.09% 1,682,631
2014-08-07 2014-08-05 70.356 23,623 +176 0.09% 1,662,016
2014-08-06 2014-08-04 69.673 23,447 -586 0.09% 1,633,618
2014-08-05 2014-08-01 69.673 24,033 +439 0.09% 1,674,446
2014-08-04 2014-07-31 69.673 23,594 +176 0.09% 1,643,860
2014-08-01 2014-07-30 70.356 23,418 +381 0.09% 1,647,593
2014-07-29 2014-07-25 70.356 23,037 -820 0.09% 1,620,788
2014-07-28 2014-07-24 70.356 23,857 -205 0.09% 1,678,480
2014-07-25 2014-07-23 68.990 24,062 -586 0.09% 1,660,031
2014-07-24 2014-07-22 68.307 24,648 +1,757 0.10% 1,683,622
2014-07-21 2014-07-17 70.356 22,891 +293 0.09% 1,610,516
2014-07-17 2014-07-15 71.039 22,598 +585 0.09% 1,605,338
2014-07-16 2014-07-14 71.722 22,013 -585 0.09% 1,578,816
2014-07-15 2014-07-11 70.356 22,598 +146 0.09% 1,589,902
2014-07-14 2014-07-10 70.356 22,452 -205 0.09% 1,579,630
2014-07-10 2014-07-08 70.356 22,657 -966 0.09% 1,594,053
2014-07-09 2014-07-07 71.039 23,623 -293 0.09% 1,678,152
2014-07-08 2014-07-04 71.722 23,916 -293 0.09% 1,715,303
2014-07-07 2014-07-03 71.039 24,209 +59 0.09% 1,719,781
2014-07-04 2014-07-02 71.039 24,150 +322 0.09% 1,715,590
2014-07-03 2014-06-30 71.039 23,828 -439 0.09% 1,692,715
2014-06-30 2014-06-26 71.039 24,267 +293 0.09% 1,723,901
2014-06-27 2014-06-25 71.722 23,974 -586 0.09% 1,719,463
2014-06-25 2014-06-23 69.673 24,560 -205 0.10% 1,711,164
2014-06-24 2014-06-20 70.356 24,765 +996 0.10% 1,742,363
2014-06-19 2014-06-17 72.405 23,769 -118 0.09% 1,720,996
2014-06-18 2014-06-16 72.405 23,887 +118 0.09% 1,729,539
2014-06-17 2014-06-13 72.405 23,769 -469 0.09% 1,720,996
2014-06-16 2014-06-12 71.722 24,238 +147 0.09% 1,738,398
2014-06-11 2014-06-09 72.405 24,091 -30 0.09% 1,744,310
2014-06-10 2014-06-06 73.088 24,121 -293 0.09% 1,762,959
2014-06-09 2014-06-05 71.722 24,414 +352 0.10% 1,751,021
2014-06-06 2014-06-04 72.405 24,062 -410 0.09% 1,742,210
2014-06-05 2014-06-03 71.722 24,472 +29 0.10% 1,755,180
2014-06-03 2014-05-29 74.454 24,443 -1,083 0.10% 1,819,885
2014-05-30 2014-05-28 71.722 25,526 +146 0.10% 1,830,775
2014-05-27 2014-05-23 72.405 25,380 -175 0.10% 1,837,640
2014-05-23 2014-05-21 70.356 25,555 -264 0.10% 1,797,944
2014-05-22 2014-05-20 71.039 25,819 -410 0.10% 1,834,154
2014-05-21 2014-05-19 68.307 26,229 +117 0.10% 1,791,615
2014-05-19 2014-05-15 69.673 26,112 +352 0.10% 1,819,296
2014-05-16 2014-05-14 71.039 25,760 -557 0.10% 1,829,963
2014-05-15 2014-05-13 68.990 26,317 +235 0.10% 1,815,602
2014-05-14 2014-05-12 68.307 26,082 -147 0.10% 1,781,574
2014-05-13 2014-05-09 68.990 26,229 +147 0.10% 1,809,531
2014-05-12 2014-05-08 68.990 26,082 +409 0.10% 1,799,390
2014-03-14 2014-03-12 79.236 25,673 -585 0.10% 2,034,219
2014-03-12 2014-03-10 78.553 26,258 -439 0.10% 2,062,636
2014-03-06 2014-03-04 79.236 26,697 +222 0.10% 2,115,356
2014-03-04 2014-02-28 80.602 26,475 -293 0.11% 2,133,934
2014-03-03 2014-02-27 79.236 26,768 -146 0.11% 2,120,982
2014-02-24 2014-02-20 81.285 26,914 -556 0.11% 2,187,702
2014-02-21 2014-02-19 79.236 27,470 +585 0.11% 2,176,605
2014-02-20 2014-02-18 79.919 26,885 +293 0.11% 2,148,617
2014-02-19 2014-02-17 81.285 26,592 +937 0.11% 2,161,529
2014-02-18 2014-02-14 80.602 25,655 -205 0.10% 2,067,840
2014-02-14 2014-02-12 81.285 25,860 -878 0.10% 2,102,028
2014-02-13 2014-02-11 79.919 26,738 +263 0.11% 2,136,868
2014-02-12 2014-02-10 80.602 26,475 -1,610 0.11% 2,133,934
2014-02-11 2014-02-07 79.236 28,085 -1,025 0.11% 2,225,335
2014-02-10 2014-02-06 78.553 29,110 +293 0.12% 2,286,668
2014-02-07 2014-02-05 78.553 28,817 -293 0.11% 2,263,652
2014-02-06 2014-02-04 79.236 29,110 +264 0.12% 2,306,552
2014-02-05 2014-01-30 80.602 28,846 -557 0.11% 2,325,041
2014-01-29 2014-01-27 78.553 29,403 -205 0.12% 2,309,684
2014-01-28 2014-01-24 79.919 29,608 -29 0.12% 2,366,235
2014-01-27 2014-01-23 81.968 29,637 +468 0.12% 2,429,285
2014-01-24 2014-01-22 81.968 29,169 +1,435 0.12% 2,390,924
2014-01-23 2014-01-21 77.870 27,734 +1,376 0.11% 2,159,635
2014-01-21 2014-01-17 77.870 26,358 -351 0.11% 2,052,487
2014-01-20 2014-01-16 75.820 26,709 +439 0.11% 2,025,087
2014-01-17 2014-01-15 74.454 26,270 +2,196 0.10% 1,955,913
2014-01-16 2014-01-14 75.820 24,074 +879 0.10% 1,825,300
2014-01-14 2014-01-10 79.236 23,195 -762 0.09% 1,837,872
2014-01-13 2014-01-09 77.870 23,957 -585 0.10% 1,865,522
2014-01-10 2014-01-08 78.553 24,542 -293 0.10% 1,927,839
2014-01-08 2014-01-06 79.236 24,835 -117 0.10% 1,967,819
2014-01-07 2014-01-03 79.236 24,952 -1,289 0.10% 1,977,090
2014-01-06 2014-01-02 79.236 26,241 +59 0.10% 2,079,224
2013-12-30 2013-12-24 79.236 26,182 +351 0.10% 2,074,550
2013-12-27 2013-12-20 80.602 25,831 -615 0.10% 2,082,026
2013-12-20 2013-12-18 79.919 26,446 -287 0.11% 2,113,532
2013-12-19 2013-12-17 78.587 26,733 +60 0.10% 2,100,861
2013-12-18 2013-12-16 77.921 26,673 +270 0.10% 2,078,382
2013-12-16 2013-12-12 81.251 26,403 +180 0.10% 2,145,264
2013-12-13 2013-12-11 77.921 26,223 -420 0.10% 2,043,318
2013-12-12 2013-12-10 78.587 26,643 +300 0.10% 2,093,788
2013-12-11 2013-12-09 79.253 26,343 -1,565 0.10% 2,087,756
2013-12-09 2013-12-05 80.585 27,908 -210 0.11% 2,248,960
2013-12-05 2013-12-03 81.917 28,118 +60 0.11% 2,303,335
2013-12-04 2013-12-02 83.249 28,058 -1,892 0.11% 2,335,793
2013-12-03 2013-11-29 81.251 29,950 +451 0.12% 2,433,460
2013-12-02 2013-11-28 79.919 29,499 -1,352 0.12% 2,357,524
2013-11-29 2013-11-27 81.251 30,851 -360 0.12% 2,506,667
2013-11-28 2013-11-26 81.917 31,211 +270 0.12% 2,556,704
2013-11-27 2013-11-25 82.583 30,941 -1,622 0.12% 2,555,193
2013-11-26 2013-11-22 79.919 32,563 +331 0.13% 2,602,395
2013-11-25 2013-11-21 82.583 32,232 +751 0.13% 2,661,807
2013-11-22 2013-11-20 80.585 31,481 +2,432 0.12% 2,536,889
2013-11-21 2013-11-19 79.253 29,049 +781 0.11% 2,302,214
2013-11-20 2013-11-18 81.251 28,268 -391 0.11% 2,296,797
2013-11-19 2013-11-15 79.919 28,659 -1,351 0.11% 2,290,392
2013-11-18 2013-11-14 76.589 30,010 -45,646 0.12% 2,298,431
2013-11-15 2013-11-13 75.257 75,656 -541 0.30% 5,693,633
2013-11-14 2013-11-12 77.255 76,197 -1,501 0.30% 5,886,586
2013-11-13 2013-11-11 75.257 77,698 +600 0.30% 5,847,307
2013-11-07 2013-11-05 73.259 77,098 +541 0.30% 5,648,114
2013-11-05 2013-11-01 73.259 76,557 -721 0.30% 5,608,481
2013-11-04 2013-10-31 72.593 77,278 +382 0.30% 5,609,834
2013-11-01 2013-10-30 75.923 76,896 -750 0.30% 5,838,163
2013-10-31 2013-10-29 69.929 77,646 +901 0.30% 5,429,702
2013-10-29 2013-10-25 71.927 76,745 +510 0.30% 5,520,030
2013-10-25 2013-10-23 72.593 76,235 +315 0.30% 5,534,119
2013-10-24 2013-10-22 74.591 75,920 -451 0.30% 5,662,939
2013-10-23 2013-10-21 74.591 76,371 -2,552 0.31% 5,696,579
2013-10-22 2013-10-18 69.929 78,923 +300 0.32% 5,519,001
2013-10-21 2013-10-17 70.595 78,623 -450 0.32% 5,550,385
2013-10-18 2013-10-16 70.595 79,073 +210 0.32% 5,582,153
2013-10-17 2013-10-15 69.263 78,863 -871 0.32% 5,462,284
2013-10-16 2013-10-11 68.597 79,734 -360 0.32% 5,469,510
2013-10-15 2013-10-10 67.265 80,094 +180 0.32% 5,387,521
2013-10-10 2013-10-08 67.931 79,914 +120 0.32% 5,428,635
2013-10-09 2013-10-07 67.931 79,794 -360 0.32% 5,420,484
2013-10-08 2013-10-04 68.597 80,154 +630 0.32% 5,498,320
2013-10-07 2013-10-03 69.263 79,524 +1,051 0.32% 5,508,067
2013-10-04 2013-10-02 70.595 78,473 -300 0.31% 5,539,796
2013-10-03 2013-09-30 68.597 78,773 +300 0.32% 5,403,588
2013-09-27 2013-09-25 70.595 78,473 -570 0.32% 5,539,796
2013-09-25 2013-09-23 69.263 79,043 -211 0.32% 5,474,751
2013-09-24 2013-09-19 69.263 79,254 -780 0.32% 5,489,366
2013-09-19 2013-09-17 70.595 80,034 +1,411 0.32% 5,649,994
2013-09-18 2013-09-16 71.927 78,623 -1,111 0.32% 5,655,109
2013-09-17 2013-09-13 71.927 79,734 +661 0.32% 5,735,020
2013-09-16 2013-09-12 69.929 79,073 -271 0.32% 5,529,491
2013-09-13 2013-09-11 69.263 79,344 +301 0.32% 5,495,599
2013-09-12 2013-09-10 69.929 79,043 -271 0.32% 5,527,393
2013-09-11 2013-09-09 70.595 79,314 +601 0.32% 5,599,166
2013-09-10 2013-09-06 70.595 78,713 +300 0.32% 5,556,738
2013-09-09 2013-09-05 70.595 78,413 +2,102 0.32% 5,535,560
2013-09-05 2013-09-03 71.927 76,311 -450 0.31% 5,488,814
2013-09-03 2013-08-30 69.596 76,761 -300 0.31% 5,342,254
2013-09-02 2013-08-29 67.645 77,061 -1,752 0.31% 5,212,765
2013-08-30 2013-08-28 67.645 78,813 +62 0.31% 5,331,278
2013-08-29 2013-08-27 68.295 78,751 +307 0.31% 5,378,306
2013-08-28 2013-08-26 70.246 78,444 -615 0.31% 5,510,406
2013-08-26 2013-08-22 69.596 79,059 +93 0.31% 5,502,186
2013-08-23 2013-08-21 68.295 78,966 +430 0.31% 5,392,990
2013-08-22 2013-08-20 68.295 78,536 +246 0.31% 5,363,623
2013-08-21 2013-08-19 70.246 78,290 -1,230 0.31% 5,499,588
2013-08-20 2013-08-16 68.946 79,520 -154 0.31% 5,482,547
2013-08-19 2013-08-15 69.596 79,674 -4,612 0.31% 5,544,987
2013-08-16 2013-08-13 70.246 84,286 +1,384 0.33% 5,920,786
2013-08-15 2013-08-12 70.246 82,902 +768 0.33% 5,823,565
2013-08-13 2013-08-09 70.246 82,134 -5,688 0.32% 5,769,615
2013-08-12 2013-08-08 70.897 87,822 +14,021 0.35% 6,226,299
2013-08-09 2013-08-07 80.653 73,801 +462 0.29% 5,952,290
2013-08-08 2013-08-06 85.206 73,339 -1,692 0.29% 6,248,941
2013-08-07 2013-08-05 85.857 75,031 -153 0.30% 6,441,912
2013-08-06 2013-08-02 83.905 75,184 -800 0.30% 6,308,343
2013-08-05 2013-08-01 81.954 75,984 -338 0.30% 6,227,200
2013-08-02 2013-07-31 79.352 76,322 +1,599 0.30% 6,056,333
2013-07-31 2013-07-29 78.702 74,723 -615 0.29% 5,880,846
2013-07-26 2013-07-24 78.052 75,338 +1,230 0.30% 5,880,246
2013-07-25 2013-07-23 77.401 74,108 -22,478 0.29% 5,736,040
2013-07-24 2013-07-22 72.848 96,586 -19,986 0.38% 7,036,105
2013-07-18 2013-07-16 69.596 116,572 -708 0.46% 8,112,938
2013-07-17 2013-07-15 68.946 117,280 +708 0.46% 8,085,930
2013-07-15 2013-07-11 69.596 116,572 -615 0.46% 8,112,938
2013-07-12 2013-07-10 66.994 117,187 +615 0.46% 7,850,852
2013-07-05 2013-07-03 67.645 116,572 -677 0.46% 7,885,473
2013-07-04 2013-07-02 70.897 117,249 -553 0.46% 8,312,579
2013-07-03 2013-06-28 68.295 117,802 +584 0.47% 8,045,297
2013-06-28 2013-06-26 69.596 117,218 -554 0.47% 8,157,897
2013-06-27 2013-06-25 64.393 117,772 +1,630 0.47% 7,583,634
2013-06-25 2013-06-21 69.596 116,142 +1,538 0.46% 8,083,012
2013-06-24 2013-06-20 74.149 114,604 +768 0.46% 8,497,766
2013-06-17 2013-06-13 74.799 113,836 -215 0.45% 8,514,862
2013-06-14 2013-06-11 76.751 114,051 -1,384 0.45% 8,753,490
2013-06-13 2013-06-10 78.052 115,435 +738 0.46% 9,009,878
2013-06-11 2013-06-07 78.052 114,697 -4,151 0.46% 8,952,276
2013-06-10 2013-06-06 78.702 118,848 +1,876 0.47% 9,353,570
2013-06-07 2013-06-05 81.304 116,972 -308 0.46% 9,510,253
2013-06-06 2013-06-04 83.255 117,280 +308 0.47% 9,764,142
2013-06-05 2013-06-03 83.255 116,972 -92 0.46% 9,738,499
2013-06-04 2013-05-31 85.206 117,064 -1,384 0.46% 9,974,584
2013-06-03 2013-05-30 82.605 118,448 +1,076 0.47% 9,784,341
2013-05-31 2013-05-29 83.255 117,372 -1,998 0.47% 9,771,801
2013-05-30 2013-05-28 83.255 119,370 +553 0.48% 9,938,144
2013-05-29 2013-05-27 81.954 118,817 +615 0.48% 9,737,540
2013-05-28 2013-05-24 82.605 118,202 -1,045 0.47% 9,764,021
2013-05-27 2013-05-23 80.653 119,247 +1,014 0.48% 9,617,657
2013-05-24 2013-05-22 83.905 118,233 -2,798 0.47% 9,920,386
2013-05-23 2013-05-21 85.206 121,031 +1,384 0.48% 10,312,597
2013-05-22 2013-05-20 85.206 119,647 +1,261 0.48% 10,194,672
2013-05-21 2013-05-16 85.857 118,386 -1,784 0.47% 10,164,228
2013-05-20 2013-05-15 80.003 120,170 -646 0.48% 9,613,938
2013-05-16 2013-05-14 79.352 120,816 +93 0.48% 9,587,037
2013-05-15 2013-05-13 79.352 120,723 -31 0.48% 9,579,658
2013-05-13 2013-05-09 80.003 120,754 -338 0.48% 9,660,660
2013-05-10 2013-05-08 80.653 121,092 +61 0.49% 9,766,462
2013-05-09 2013-05-07 80.653 121,031 -2,152 0.48% 9,761,542
2013-05-07 2013-05-03 79.352 123,183 -1,015 0.49% 9,774,865
2013-05-06 2013-05-02 81.304 124,198 +4,920 0.50% 10,097,753
2013-05-03 2013-04-30 78.702 119,278 +154 0.48% 9,387,412
2013-05-02 2013-04-29 79.352 119,124 +92 0.48% 9,452,773
2013-04-30 2013-04-26 76.100 119,032 -2,737 0.48% 9,058,363
2013-04-29 2013-04-25 78.702 121,769 -1,199 0.49% 9,583,458
2013-04-26 2013-04-24 77.401 122,968 +1,199 0.49% 9,517,858
2013-04-25 2013-04-23 73.499 121,769 -1,507 0.49% 8,949,841
2013-04-24 2013-04-22 71.547 123,276 -307 0.49% 8,820,056
2013-04-23 2013-04-19 71.547 123,583 -523 0.50% 8,842,021
2013-04-22 2013-04-18 70.246 124,106 -31 0.50% 8,717,996
2013-04-19 2013-04-17 71.547 124,137 -1,475 0.50% 8,881,658
2013-04-18 2013-04-16 72.198 125,612 -308 0.50% 9,068,892
2013-04-17 2013-04-15 71.547 125,920 -523 0.50% 9,009,227
2013-04-16 2013-04-12 72.198 126,443 +5,843 0.51% 9,128,889
2013-04-15 2013-04-11 66.344 120,600 -1,230 0.48% 8,001,062
2013-04-12 2013-04-10 62.441 121,830 +615 0.49% 7,607,214
2013-04-10 2013-04-08 62.441 121,215 -923 0.49% 7,568,812
2013-04-05 2013-04-02 65.693 122,138 +154 0.49% 8,023,656
2013-04-03 2013-03-28 66.344 121,984 +369 0.49% 8,092,881
2013-04-02 2013-03-27 67.645 121,615 -892 0.49% 8,226,605
2013-03-28 2013-03-26 66.344 122,507 +369 0.49% 8,127,579
2013-03-26 2013-03-22 68.295 122,138 -154 0.49% 8,341,425
2013-03-25 2013-03-21 66.994 122,292 -30 0.49% 8,192,858
2013-03-22 2013-03-20 67.645 122,322 -173 0.49% 8,274,429
2013-03-21 2013-03-19 66.344 122,495 +522 0.49% 8,126,783
2013-03-20 2013-03-18 66.344 121,973 +93 0.49% 8,092,152
2013-03-19 2013-03-15 68.946 121,880 +153 0.49% 8,403,079
2013-03-18 2013-03-14 69.596 121,727 -2,629 0.49% 8,471,705
2013-03-15 2013-03-13 65.693 124,356 +1,323 0.50% 8,169,364
2013-03-14 2013-03-12 68.946 123,033 -492 0.49% 8,482,573
2013-03-13 2013-03-11 70.246 123,525 -492 0.50% 8,677,183
2013-03-12 2013-03-08 72.198 124,017 -1,784 0.50% 8,953,737
2013-03-11 2013-03-07 69.596 125,801 +3,106 0.50% 8,755,239
2013-03-08 2013-03-06 66.994 122,695 -215 0.49% 8,219,856
2013-03-07 2013-03-05 63.092 122,910 +553 0.49% 7,754,594
2013-03-06 2013-03-04 61.791 122,357 -769 0.49% 7,560,536
2013-03-05 2013-03-01 62.441 123,126 +442 0.49% 7,688,138
2013-03-04 2013-02-28 63.092 122,684 +92 0.50% 7,740,336
2013-03-01 2013-02-27 63.092 122,592 -307 0.50% 7,734,531
2013-02-27 2013-02-25 63.742 122,899 -3,106 0.50% 7,833,838
2013-02-25 2013-02-21 63.092 126,005 +62 0.52% 7,949,863
2013-02-22 2013-02-20 64.393 125,943 +61 0.52% 8,109,785
2013-02-21 2013-02-19 65.043 125,882 -184 0.52% 8,187,735
2013-02-20 2013-02-18 65.693 126,066 -1,046 0.52% 8,281,700
2013-02-19 2013-02-15 64.393 127,112 -369 0.52% 8,185,060
2013-02-18 2013-02-14 64.393 127,481 +31 0.52% 8,208,821
2013-02-15 2013-02-08 65.693 127,450 +92 0.52% 8,372,619
2013-02-14 2013-02-07 64.393 127,358 -830 0.52% 8,200,901
2013-02-08 2013-02-06 65.693 128,188 -492 0.53% 8,421,101
2013-02-07 2013-02-05 63.742 128,680 -92 0.53% 8,202,331
2013-02-06 2013-02-04 65.693 128,772 -1,784 0.53% 8,459,466
2013-02-05 2013-02-01 66.994 130,556 +7,626 0.53% 8,746,498
2013-02-04 2013-01-31 62.441 122,930 +61 0.50% 7,675,899
2013-02-01 2013-01-30 63.742 122,869 +1,015 0.50% 7,831,925
2013-01-31 2013-01-29 63.092 121,854 -2,337 0.50% 7,687,970
2013-01-30 2013-01-28 62.441 124,191 -1,291 0.51% 7,754,637
2013-01-29 2013-01-25 63.092 125,482 -1,230 0.51% 7,916,866
2013-01-28 2013-01-24 65.693 126,712 +10,577 0.52% 8,324,138
2013-01-24 2013-01-22 57.888 116,135 +154 0.48% 6,722,848
2013-01-23 2013-01-21 56.587 115,981 +554 0.48% 6,563,058
2013-01-21 2013-01-17 55.286 115,427 +1,537 0.47% 6,381,554
2013-01-15 2013-01-11 55.286 113,890 +308 0.47% 6,296,579
2013-01-14 2013-01-10 54.636 113,582 +399 0.47% 6,205,674
2013-01-10 2013-01-08 52.685 113,183 +185 0.46% 5,963,021
2013-01-04 2013-01-02 50.733 112,998 -461 0.46% 5,732,783
2012-12-21 2012-12-19 49.433 113,459 +215 0.46% 5,608,577
2012-12-20 2012-12-18 48.165 113,244 -2,980 0.46% 5,454,412
2012-12-14 2012-12-12 46.264 116,224 +473 0.46% 5,376,972
2012-12-05 2012-12-03 46.264 115,751 -789 0.46% 5,355,090
2012-12-04 2012-11-30 45.630 116,540 +789 0.47% 5,317,734
2012-11-29 2012-11-27 46.264 115,751 -1,578 0.46% 5,355,090
2012-11-12 2012-11-08 48.799 117,329 +789 0.47% 5,725,524
2012-11-07 2012-11-05 53.235 116,540 -208 0.47% 6,204,023
2012-11-02 2012-10-31 52.601 116,748 -316 0.47% 6,141,107
2012-10-26 2012-10-24 53.869 117,064 +790 0.47% 6,306,108
2012-10-22 2012-10-18 54.503 116,274 -3,156 0.48% 6,337,241
2012-10-18 2012-10-16 52.601 119,430 +3,881 0.49% 6,282,184
2012-10-11 2012-10-09 51.334 115,549 -946 0.47% 5,931,579
2012-10-10 2012-10-08 49.433 116,495 +946 0.48% 5,758,654
2012-10-09 2012-10-05 49.433 115,549 -252 0.47% 5,711,891
2012-09-18 2012-09-14 49.433 115,801 +315 0.47% 5,724,348
2012-09-13 2012-09-11 49.433 115,486 -788 0.47% 5,708,777
2012-09-03 2012-08-30 49.135 116,274 -3,704 0.48% 5,713,160
2012-08-28 2012-08-24 48.521 119,978 -162 0.48% 5,821,467
2012-08-22 2012-08-20 46.064 120,140 +325 0.48% 5,534,172
2012-07-19 2012-07-17 46.064 119,815 -814 0.48% 5,519,201
2012-07-04 2012-06-29 47.293 120,629 -325 0.48% 5,704,876
2012-06-22 2012-06-20 47.293 120,954 +325 0.48% 5,720,246
2012-05-30 2012-05-28 48.521 120,629 +717 0.48% 5,853,055
2012-05-29 2012-05-25 48.521 119,912 +2,312 0.48% 5,818,265
2012-05-28 2012-05-24 48.521 117,600 -424 0.47% 5,706,084
2012-05-23 2012-05-21 49.135 118,024 +3,094 0.47% 5,799,147
2012-05-22 2012-05-18 47.907 114,930 +32 0.46% 5,505,944
2012-05-21 2012-05-17 50.364 114,898 -1,297 0.46% 5,786,688
2012-05-16 2012-05-14 50.978 116,195 -66 0.46% 5,923,376
2012-05-14 2012-05-10 53.435 116,261 +6,253 0.46% 6,212,367
2012-05-11 2012-05-09 52.820 110,008 +2,051 0.44% 5,810,674
2012-05-10 2012-05-08 54.663 107,957 +3,289 0.43% 5,901,258
2012-05-09 2012-05-07 54.663 104,668 +14,132 0.42% 5,721,471
2012-05-08 2012-05-04 54.663 90,536 +196 0.36% 4,948,973
2012-04-27 2012-04-25 55.277 90,340 -489 0.36% 4,993,745
2012-04-24 2012-04-20 55.277 90,829 +3,940 0.36% 5,020,776
2012-04-20 2012-04-18 55.277 86,889 -651 0.34% 4,802,983
2012-04-19 2012-04-17 55.277 87,540 +3,680 0.35% 4,838,969
2012-04-18 2012-04-16 55.277 83,860 +3,419 0.33% 4,635,549
2012-04-17 2012-04-13 54.049 80,441 +9,704 0.32% 4,347,743
2012-04-16 2012-04-12 55.891 70,737 +7,489 0.28% 3,953,592
2012-04-13 2012-04-11 54.049 63,248 +27,711 0.25% 3,418,482
2012-04-10 2012-04-03 49.750 35,537 +652 0.14% 1,767,948
2012-03-27 2012-03-23 48.521 34,885 -326 0.14% 1,692,659
2012-03-21 2012-03-19 49.750 35,211 +326 0.14% 1,751,730
2012-03-20 2012-03-16 50.364 34,885 -912 0.14% 1,756,938
2012-03-19 2012-03-15 50.978 35,797 +586 0.14% 1,824,856
2012-03-16 2012-03-14 51.592 35,211 -651 0.14% 1,816,609
2012-03-15 2012-03-13 50.978 35,862 -521 0.14% 1,828,169
2012-03-14 2012-03-12 51.592 36,383 -163 0.14% 1,877,075
2012-03-12 2012-03-08 54.049 36,546 +847 0.15% 1,975,269
2012-03-09 2012-03-07 52.206 35,699 -1,629 0.14% 1,863,712
2012-03-08 2012-03-06 54.049 37,328 -3,744 0.15% 2,017,535
2012-03-07 2012-03-05 57.734 41,072 +4,721 0.16% 2,371,251
2012-03-05 2012-03-01 53.435 36,351 +814 0.14% 1,942,403
2012-03-02 2012-02-29 54.663 35,537 +562 0.14% 1,942,560
2012-02-24 2012-02-22 57.734 34,975 +3,582 0.14% 2,019,247
2012-02-22 2012-02-20 55.277 31,393 +162 0.13% 1,735,318
2012-02-21 2012-02-17 55.277 31,231 -97 0.13% 1,726,363
2012-02-17 2012-02-15 55.891 31,328 +228 0.13% 1,750,966
2012-02-14 2012-02-10 57.120 31,100 +162 0.13% 1,776,426
2012-02-13 2012-02-09 56.506 30,938 -195 0.13% 1,748,171
2012-02-10 2012-02-08 55.277 31,133 +326 0.13% 1,720,946
2012-02-09 2012-02-07 53.435 30,807 -326 0.13% 1,646,161
2012-02-08 2012-02-06 53.435 31,133 +391 0.13% 1,663,581
2012-02-07 2012-02-03 54.663 30,742 +1,074 0.12% 1,680,451
2012-01-30 2012-01-26 47.907 29,668 -488 0.12% 1,421,303
2012-01-18 2012-01-16 46.064 30,156 -33 0.12% 1,389,117
2012-01-16 2012-01-12 46.679 30,189 +489 0.12% 1,409,179
2012-01-09 2012-01-05 47.293 29,700 -1,628 0.12% 1,404,594
2012-01-04 2011-12-30 46.064 31,328 +1,628 0.13% 1,443,104
2011-12-22 2011-12-20 45.143 29,700 -1,010 0.12% 1,340,749
2011-12-08 2011-12-06 51.677 30,710 -505 0.12% 1,586,999
2011-12-07 2011-12-05 51.083 31,215 -674 0.12% 1,594,554
2011-12-02 2011-11-30 53.459 31,889 +1,179 0.13% 1,704,751
2011-11-14 2011-11-10 53.459 30,710 -505 0.12% 1,641,723
2011-11-08 2011-11-04 54.647 31,215 +673 0.12% 1,705,802
2011-11-04 2011-11-02 49.895 30,542 -339 0.12% 1,523,892
2011-11-01 2011-10-28 50.489 30,881 +202 0.12% 1,559,150
2011-10-21 2011-10-19 46.331 30,679 +354 0.12% 1,421,390
2011-10-07 2011-10-04 34.451 30,325 -976 0.12% 1,044,735
2011-10-06 2011-10-03 33.263 31,301 +202 0.13% 1,041,175
2011-10-04 2011-09-30 34.451 31,099 -707 0.12% 1,071,401
2011-10-03 2011-09-28 36.233 31,806 -741 0.13% 1,152,435
2011-09-30 2011-09-27 36.827 32,547 +1,347 0.13% 1,198,616
2011-09-28 2011-09-26 34.451 31,200 +842 0.13% 1,074,880
2011-09-27 2011-09-23 37.421 30,358 -5,696 0.12% 1,136,034
2011-09-26 2011-09-22 39.203 36,054 +336 0.14% 1,413,432
2011-09-22 2011-09-20 43.955 35,718 +842 0.14% 1,569,988
2011-09-21 2011-09-19 46.331 34,876 -842 0.14% 1,615,842
2011-09-19 2011-09-15 49.301 35,718 -1,010 0.14% 1,760,933
2011-09-08 2011-09-06 53.459 36,728 -101 0.15% 1,963,438
2011-09-02 2011-08-31 55.835 36,829 +473 0.15% 2,056,342
2011-08-31 2011-08-29 54.053 36,356 -1,179 0.15% 1,965,147
2011-08-30 2011-08-26 54.053 37,535 -269 0.15% 2,028,875
2011-08-25 2011-08-23 54.053 37,804 +977 0.15% 2,043,415
2011-08-24 2011-08-22 54.647 36,827 -202 0.15% 2,012,481
2011-08-23 2011-08-19 55.241 37,029 +336 0.15% 2,045,514
2011-08-22 2011-08-18 58.658 36,693 -2,561 0.15% 2,152,332
2011-08-18 2011-08-16 59.227 39,254 +175 0.15% 2,324,909
2011-08-17 2011-08-15 58.088 39,079 +527 0.15% 2,270,034
2011-08-16 2011-08-12 56.380 38,552 +527 0.15% 2,173,556
2011-08-12 2011-08-10 54.102 38,025 -316 0.15% 2,057,224
2011-08-11 2011-08-09 54.102 38,341 +1,756 0.15% 2,074,320
2011-08-09 2011-08-05 66.631 36,585 +527 0.14% 2,437,685
2011-08-08 2011-08-04 70.617 36,058 +105 0.14% 2,546,315
2011-08-05 2011-08-03 74.034 35,953 -246 0.14% 2,661,750
2011-08-03 2011-08-01 78.021 36,199 +1,054 0.14% 2,824,268
2011-08-02 2011-07-29 77.451 35,145 -71 0.14% 2,722,019
2011-07-26 2011-07-22 81.438 35,216 -702 0.16% 2,867,905
2011-07-25 2011-07-21 80.868 35,918 +702 0.17% 2,904,619
2011-07-14 2011-07-12 81.438 35,216 -597 0.16% 2,867,905
2011-07-13 2011-07-11 83.146 35,813 +597 0.17% 2,977,709
2011-07-12 2011-07-08 85.424 35,216 -105 0.16% 3,008,292
2011-07-04 2011-06-29 84.855 35,321 -1,931 0.16% 2,997,147
2011-06-24 2011-06-22 84.855 37,252 +526 0.17% 3,161,001
2011-06-14 2011-06-10 87.132 36,726 -35 0.17% 3,200,028
2011-06-07 2011-06-02 93.397 36,761 -351 0.17% 3,433,364
2011-05-31 2011-05-27 91.119 37,112 -351 0.17% 3,381,606
2011-05-30 2011-05-26 89.980 37,463 +351 0.17% 3,370,919
2011-05-26 2011-05-24 91.119 37,112 -562 0.17% 3,381,606
2011-05-25 2011-05-23 89.410 37,674 +386 0.18% 3,368,450
2011-05-24 2011-05-20 92.827 37,288 -1,931 0.17% 3,461,349
2011-05-19 2011-05-17 95.675 39,219 -351 0.18% 3,752,274
2011-05-11 2011-05-06 95.675 39,570 -352 0.18% 3,785,856
2011-05-09 2011-05-05 97.383 39,922 -3,511 0.19% 3,887,739
2011-05-06 2011-05-04 96.244 43,433 -1,756 0.20% 4,180,183
2011-05-04 2011-04-29 98.522 45,189 +3,512 0.21% 4,452,127
2011-05-03 2011-04-28 99.661 41,677 -422 0.19% 4,153,586
2011-04-29 2011-04-27 98.522 42,099 -351 0.20% 4,147,693
2011-04-28 2011-04-26 98.522 42,450 +281 0.20% 4,182,274
2011-04-20 2011-04-18 96.814 42,169 +702 0.20% 4,082,545
2011-04-18 2011-04-14 96.244 41,467 +316 0.19% 3,990,966
2011-04-15 2011-04-13 93.966 41,151 +387 0.19% 3,866,812
2011-04-14 2011-04-12 96.244 40,764 +1,756 0.19% 3,923,306
2011-04-07 2011-04-04 91.119 39,008 -71 0.18% 3,554,368
2011-04-06 2011-04-01 91.119 39,079 -456 0.18% 3,560,837
2011-04-04 2011-03-31 89.410 39,535 -246 0.18% 3,534,843
2011-04-01 2011-03-30 89.410 39,781 -141 0.19% 3,556,838
2011-03-25 2011-03-23 92.827 39,922 -175 0.19% 3,705,857
2011-03-22 2011-03-18 89.980 40,097 -703 0.19% 3,607,927
2011-03-17 2011-03-15 89.410 40,800 -491 0.19% 3,647,947
2011-03-09 2011-03-07 93.397 41,291 -141 0.19% 3,856,452
2011-03-08 2011-03-04 91.688 41,432 -351 0.19% 3,798,836
2011-03-02 2011-02-28 88.271 41,783 +176 0.20% 3,688,247
2011-02-25 2011-02-23 89.980 41,607 +351 0.20% 3,743,796
2011-02-24 2011-02-22 91.119 41,256 -421 0.19% 3,759,203
2011-02-22 2011-02-18 91.688 41,677 -1,230 0.20% 3,821,299
2011-02-17 2011-02-15 91.688 42,907 -175 0.20% 3,934,076
2011-02-15 2011-02-11 90.549 43,082 -106 0.20% 3,901,052
2011-02-10 2011-02-08 97.383 43,188 -597 0.20% 4,205,793
2011-02-08 2011-02-02 97.383 43,785 -140 0.21% 4,263,931
2011-02-07 2011-01-31 92.827 43,925 +176 0.21% 4,077,445
2011-02-01 2011-01-28 92.827 43,749 +877 0.21% 4,061,107
2011-01-31 2011-01-27 93.397 42,872 -526 0.20% 4,004,113
2011-01-20 2011-01-18 99.092 43,398 -703 0.20% 4,300,388
2011-01-17 2011-01-13 102.509 44,101 -878 0.21% 4,520,741
2011-01-12 2011-01-10 103.078 44,979 -1,791 0.21% 4,636,359
2011-01-10 2011-01-06 105.356 46,770 -1,966 0.22% 4,927,514
2011-01-07 2011-01-05 105.926 48,736 -352 0.23% 5,162,399
2011-01-06 2011-01-04 105.926 49,088 -3,792 0.23% 5,199,685
2011-01-05 2011-01-03 105.926 52,880 -1,440 0.25% 5,601,355
2011-01-04 2010-12-31 105.926 54,320 +913 0.26% 5,753,888
2011-01-03 2010-12-29 106.486 53,407 -2,789 0.25% 5,687,110
2010-12-30 2010-12-28 104.244 56,196 +1,499 0.26% 5,858,119
2010-12-29 2010-12-24 98.640 54,697 -3,854 0.25% 5,395,306
2010-12-28 2010-12-22 99.200 58,551 +464 0.27% 5,808,279
2010-12-23 2010-12-21 98.640 58,087 +5,174 0.27% 5,729,695
2010-12-22 2010-12-20 95.277 52,913 -535 0.24% 5,041,400
2010-12-21 2010-12-17 95.838 53,448 -535 0.25% 5,122,329
2010-12-17 2010-12-15 98.079 53,983 -71 0.25% 5,294,622
2010-12-15 2010-12-13 102.003 54,054 -464 0.25% 5,513,649
2010-12-14 2010-12-10 101.442 54,518 -500 0.25% 5,530,423
2010-12-13 2010-12-09 102.563 55,018 +642 0.25% 5,642,814
2010-12-10 2010-12-08 103.124 54,376 +4,283 0.25% 5,607,444
2010-12-09 2010-12-07 105.365 50,093 -286 0.23% 5,278,065
2010-12-08 2010-12-06 103.124 50,379 -1,035 0.23% 5,195,259
2010-12-07 2010-12-03 103.124 51,414 +179 0.24% 5,301,992
2010-12-06 2010-12-02 105.926 51,235 -714 0.24% 5,427,107
2010-12-03 2010-12-01 98.079 51,949 +2,890 0.24% 5,095,128
2010-12-02 2010-11-30 95.838 49,059 -3,925 0.23% 4,701,697
2010-12-01 2010-11-29 95.277 52,984 +3,212 0.24% 5,048,165
2010-11-30 2010-11-26 95.838 49,772 +178 0.23% 4,770,030
2010-11-29 2010-11-25 98.079 49,594 +2,462 0.23% 4,864,151
2010-11-26 2010-11-24 96.398 47,132 -1,855 0.22% 4,543,434
2010-11-25 2010-11-23 97.519 48,987 -72 0.23% 4,777,162
2010-11-24 2010-11-22 103.684 49,059 +1,000 0.23% 5,086,632
2010-11-23 2010-11-19 98.079 48,059 -714 0.22% 4,713,599
2010-11-22 2010-11-18 100.321 48,773 +2,391 0.23% 4,892,968
2010-11-19 2010-11-17 100.321 46,382 +250 0.21% 4,653,100
2010-11-18 2010-11-16 102.003 46,132 -9,814 0.21% 4,705,584
2010-11-17 2010-11-15 103.684 55,946 +1,071 0.26% 5,800,703
2010-11-16 2010-11-12 107.047 54,875 +142 0.25% 5,874,187
2010-11-15 2010-11-11 111.530 54,733 +357 0.25% 6,104,389
2010-11-12 2010-11-10 108.168 54,376 +72 0.25% 5,881,721
2010-11-11 2010-11-09 108.168 54,304 +357 0.25% 5,873,933
2010-11-10 2010-11-08 110.409 53,947 +856 0.25% 5,956,256
2010-11-09 2010-11-05 110.409 53,091 +749 0.25% 5,861,746
2010-11-08 2010-11-04 109.849 52,342 -963 0.24% 5,749,714
2010-11-05 2010-11-03 111.530 53,305 -5,032 0.25% 5,945,124
2010-11-04 2010-11-02 112.091 58,337 +2,177 0.27% 6,539,039
2010-11-03 2010-11-01 112.651 56,160 -2,105 0.26% 6,326,493
2010-11-02 2010-10-29 109.849 58,265 +963 0.27% 6,400,349
2010-11-01 2010-10-28 110.970 57,302 +571 0.26% 6,358,795
2010-10-29 2010-10-27 113.212 56,731 +1,825 0.26% 6,422,612
2010-10-28 2010-10-26 113.212 54,906 +8,743 0.25% 6,216,001
2010-10-27 2010-10-25 115.453 46,163 -464 0.21% 5,329,680
2010-10-26 2010-10-22 113.772 46,627 +1,285 0.22% 5,304,853
2010-10-25 2010-10-21 113.212 45,342 +4,460 0.21% 5,133,244
2010-10-22 2010-10-20 114.893 40,882 -1,673 0.19% 4,697,057
2010-10-21 2010-10-19 114.333 42,555 -2,034 0.22% 4,865,423
2010-10-20 2010-10-18 105.365 44,589 +4,389 0.23% 4,698,135
2010-10-19 2010-10-15 105.365 40,200 -4,103 0.21% 4,235,686
2010-10-18 2010-10-14 104.244 44,303 +8,921 0.23% 4,618,340
2010-10-15 2010-10-13 104.244 35,382 +10,955 0.19% 3,688,376
2010-10-14 2010-10-12 116.574 24,427 -71 0.13% 2,847,563
2010-10-13 2010-10-11 117.135 24,498 -3,461 0.13% 2,869,570
2010-10-12 2010-10-08 118.816 27,959 +2,105 0.15% 3,321,983
2010-10-11 2010-10-07 107.047 25,854 -357 0.14% 2,767,585
2010-10-08 2010-10-06 106.486 26,211 +535 0.14% 2,791,111
2010-10-07 2010-10-05 111.530 25,676 -2,283 0.14% 2,863,652
2010-10-06 2010-10-04 108.728 27,959 +535 0.15% 3,039,928
2010-10-05 2010-09-30 98.079 27,424 +178 0.14% 2,689,730
2010-09-27 2010-09-22 99.761 27,246 +179 0.14% 2,718,082
2010-09-22 2010-09-20 100.321 27,067 -357 0.14% 2,715,395
2010-09-21 2010-09-17 101.442 27,424 +357 0.14% 2,781,950
2010-09-15 2010-09-13 100.321 27,067 +535 0.14% 2,715,395
2010-09-13 2010-09-09 102.003 26,532 -357 0.14% 2,706,333
2010-09-09 2010-09-07 100.882 26,889 -642 0.14% 2,712,608
2010-09-08 2010-09-06 100.882 27,531 -714 0.15% 2,777,374
2010-09-07 2010-09-03 99.761 28,245 -1,606 0.15% 2,817,743
2010-09-06 2010-09-02 97.519 29,851 -8,279 0.16% 2,911,039
2010-09-02 2010-08-31 91.354 38,130 -357 0.20% 3,483,327
2010-09-01 2010-08-30 91.354 38,487 +357 0.20% 3,515,941
2010-08-31 2010-08-27 90.233 38,130 -714 0.20% 3,440,587
2010-08-30 2010-08-26 90.794 38,844 -535 0.20% 3,526,784
2010-08-27 2010-08-25 89.673 39,379 -892 0.21% 3,531,218
2010-08-25 2010-08-23 91.354 40,271 -357 0.21% 3,678,916
2010-08-24 2010-08-20 92.448 40,628 -997 0.21% 3,755,979
2010-08-23 2010-08-19 92.448 41,625 -1,535 0.21% 3,848,150
2010-08-20 2010-08-18 91.901 43,160 +548 0.22% 3,966,448
2010-08-19 2010-08-17 90.807 42,612 -439 0.22% 3,869,466
2010-08-13 2010-08-11 91.354 43,051 -2,376 0.22% 3,932,880
2010-08-12 2010-08-10 91.354 45,427 +183 0.23% 4,149,937
2010-08-11 2010-08-09 92.448 45,244 +2,413 0.23% 4,182,719
2010-08-10 2010-08-06 87.525 42,831 -2,011 0.22% 3,748,773
2010-08-09 2010-08-05 86.978 44,842 -366 0.23% 3,900,256
2010-08-06 2010-08-04 87.525 45,208 +695 0.23% 3,956,820
2010-08-05 2010-08-03 88.072 44,513 +548 0.23% 3,920,340
2010-08-04 2010-08-02 88.072 43,965 -2,193 0.23% 3,872,077
2010-08-03 2010-07-30 89.166 46,158 +2,266 0.24% 4,115,718
2010-08-02 2010-07-29 87.525 43,892 -109 0.23% 3,841,637
2010-07-30 2010-07-28 90.807 44,001 +2,011 0.23% 3,995,597
2010-07-29 2010-07-27 90.260 41,990 +109 0.22% 3,790,014
2010-07-28 2010-07-26 90.260 41,881 -73 0.22% 3,780,176
2010-07-27 2010-07-23 90.807 41,954 +951 0.22% 3,809,715
2010-07-26 2010-07-22 89.713 41,003 -146 0.21% 3,678,498
2010-07-23 2010-07-21 86.978 41,149 +182 0.21% 3,579,047
2010-07-22 2010-07-20 89.713 40,967 +366 0.21% 3,675,268
2010-07-21 2010-07-19 89.166 40,601 +695 0.21% 3,620,223
2010-07-20 2010-07-16 91.901 39,906 +1,060 0.21% 3,667,402
2010-07-19 2010-07-15 97.371 38,846 +1,645 0.20% 3,782,486
2010-07-12 2010-07-08 94.089 37,201 -219 0.19% 3,500,210
2010-07-08 2010-07-06 90.260 37,420 -366 0.19% 3,377,526
2010-07-05 2010-06-30 94.636 37,786 +914 0.19% 3,575,922
2010-06-29 2010-06-25 99.012 36,872 -365 0.19% 3,650,785
2010-06-25 2010-06-23 96.824 37,237 +365 0.19% 3,605,446
2010-06-23 2010-06-21 100.106 36,872 +475 0.19% 3,691,125
2010-06-22 2010-06-18 96.824 36,397 -2,449 0.19% 3,524,113
2010-06-17 2010-06-14 82.602 38,846 -549 0.20% 3,208,738
2010-06-11 2010-06-09 79.319 39,395 +549 0.20% 3,124,785
2010-06-10 2010-06-08 79.866 38,846 -1,828 0.20% 3,102,488
2010-06-08 2010-06-04 85.337 40,674 +2,193 0.21% 3,470,983
2010-06-07 2010-06-03 82.602 38,481 -548 0.20% 3,178,588
2010-06-04 2010-06-02 78.772 39,029 +548 0.20% 3,074,404
2010-05-28 2010-05-26 65.097 38,481 -3,656 0.20% 2,504,980
2010-05-27 2010-05-25 65.644 42,137 +3,656 0.22% 2,766,023
2010-05-26 2010-05-24 71.114 38,481 -7,677 0.20% 2,736,533
2010-05-20 2010-05-18 76.037 46,158 +731 0.24% 3,509,723
2010-05-19 2010-05-17 77.678 45,427 +914 0.23% 3,528,689
2010-05-18 2010-05-14 80.960 44,513 +365 0.23% 3,603,791
2010-05-17 2010-05-13 82.602 44,148 +4,863 0.23% 3,646,691
2010-05-14 2010-05-12 81.507 39,285 +914 0.20% 3,202,020
2010-05-12 2010-05-10 84.790 38,371 +549 0.20% 3,253,463
2010-05-11 2010-05-07 86.978 37,822 -1,390 0.19% 3,289,672
2010-05-05 2010-05-03 101.201 39,212 +512 0.20% 3,968,275
2010-05-04 2010-04-30 98.465 38,700 +256 0.20% 3,810,610
2010-05-03 2010-04-29 101.201 38,444 -439 0.20% 3,890,553
2010-04-30 2010-04-28 102.842 38,883 -914 0.20% 3,998,790
2010-04-29 2010-04-27 100.106 39,797 -731 0.20% 3,983,937
2010-04-28 2010-04-26 96.277 40,528 +914 0.21% 3,901,924
2010-04-27 2010-04-23 99.559 39,614 +183 0.20% 3,943,947
2010-04-26 2010-04-22 99.559 39,431 +548 0.20% 3,925,728
2010-04-23 2010-04-21 103.389 38,883 +1,097 0.20% 4,020,060
2010-04-22 2010-04-20 103.936 37,786 +549 0.19% 3,927,313
2010-04-21 2010-04-19 105.030 37,237 -183 0.19% 3,910,992
2010-04-19 2010-04-15 110.500 37,420 -476 0.19% 4,134,911
2010-04-15 2010-04-13 107.765 37,896 +732 0.19% 4,083,858
2010-04-14 2010-04-12 106.671 37,164 -366 0.19% 3,964,314
2010-04-13 2010-04-09 109.406 37,530 +110 0.19% 4,106,006
2010-04-12 2010-04-08 109.406 37,420 -183 0.19% 4,093,971
2010-04-08 2010-04-01 105.577 37,603 +183 0.19% 3,970,003
2010-04-07 2010-03-31 105.577 37,420 -366 0.19% 3,950,682
2010-04-01 2010-03-30 107.218 37,786 -365 0.19% 4,051,333
2010-03-31 2010-03-29 109.406 38,151 -841 0.20% 4,173,947
2010-03-19 2010-03-17 105.577 38,992 +219 0.20% 4,116,649
2010-03-18 2010-03-16 105.030 38,773 +548 0.20% 4,072,318
2010-03-16 2010-03-12 109.406 38,225 +1,097 0.20% 4,182,043
2010-03-15 2010-03-11 111.047 37,128 +183 0.19% 4,122,955
2010-03-11 2010-03-09 109.953 36,945 -183 0.19% 4,062,213
2010-03-10 2010-03-08 110.500 37,128 +549 0.19% 4,102,645
2010-03-09 2010-03-05 111.047 36,579 +365 0.19% 4,061,990
2010-03-08 2010-03-04 113.235 36,214 +914 0.19% 4,100,699
2010-03-05 2010-03-03 112.141 35,300 -183 0.18% 3,958,581
2010-03-04 2010-03-02 113.782 35,483 -255 0.18% 4,037,334
2010-03-03 2010-03-01 109.953 35,738 -366 0.18% 3,929,500
2010-03-02 2010-02-26 111.594 36,104 +146 0.19% 4,028,993
2010-03-01 2010-02-25 112.688 35,958 -183 0.19% 4,052,040
2010-02-26 2010-02-24 111.047 36,141 +2,377 0.19% 4,013,352
2010-02-25 2010-02-23 106.671 33,764 +1,535 0.17% 3,601,633
2010-02-24 2010-02-22 105.577 32,229 +366 0.17% 3,402,633
2010-02-19 2010-02-17 107.218 31,863 -1,572 0.16% 3,416,282
2010-02-18 2010-02-12 108.859 33,435 +1,389 0.17% 3,639,698
2010-02-17 2010-02-11 105.030 32,046 -183 0.17% 3,365,783
2010-02-12 2010-02-10 103.936 32,229 +732 0.17% 3,349,743
2010-02-11 2010-02-09 99.012 31,497 +219 0.16% 3,118,593
2010-02-10 2010-02-08 102.295 31,278 -183 0.16% 3,199,570
2010-02-09 2010-02-05 103.936 31,461 -365 0.16% 3,269,920
2010-02-08 2010-02-04 110.500 31,826 -732 0.16% 3,516,774
2010-02-04 2010-02-02 103.936 32,558 +256 0.17% 3,383,937
2010-02-03 2010-02-01 101.201 32,302 +183 0.17% 3,268,979
2010-02-02 2010-01-29 99.559 32,119 +731 0.17% 3,197,749
2010-02-01 2010-01-28 106.124 31,388 -1,755 0.16% 3,331,013
2010-01-29 2010-01-27 108.859 33,143 -182 0.17% 3,607,912
2010-01-28 2010-01-26 112.688 33,325 +182 0.17% 3,755,332
2010-01-27 2010-01-25 120.347 33,143 +256 0.17% 3,988,646
2010-01-26 2010-01-22 123.082 32,887 -36 0.17% 4,047,788
2010-01-25 2010-01-21 125.817 32,923 +1,279 0.17% 4,142,268
2010-01-22 2010-01-20 128.552 31,644 +1,024 0.16% 4,067,900
2010-01-21 2010-01-19 131.287 30,620 -3,619 0.16% 4,020,013
2010-01-20 2010-01-18 134.022 34,239 -2,413 0.18% 4,588,790
2010-01-19 2010-01-15 129.099 36,652 +1,791 0.19% 4,731,738
2010-01-18 2010-01-14 126.364 34,861 -4,972 0.18% 4,405,172
2010-01-15 2010-01-13 123.629 39,833 -2,121 0.21% 4,924,504
2010-01-14 2010-01-12 113.235 41,954 +2,742 0.22% 4,750,668
2010-01-13 2010-01-11 116.517 39,212 -3,290 0.20% 4,568,878
2010-01-12 2010-01-08 101.201 42,502 +2,011 0.22% 4,301,224
2010-01-11 2010-01-07 91.901 40,491 +402 0.21% 3,721,164
2010-01-08 2010-01-06 93.523 40,089 -6,952 0.21% 3,749,235
2010-01-07 2010-01-05 85.954 47,041 -3,699 0.24% 4,043,384
2010-01-06 2010-01-04 85.954 50,740 -4,033 0.26% 4,361,330
2010-01-05 2009-12-31 84.333 54,773 +3,515 0.28% 4,619,154
2009-12-30 2009-12-28 83.252 51,258 -222 0.27% 4,267,306
2009-12-29 2009-12-24 85.954 51,480 +925 0.27% 4,424,936
2009-12-28 2009-12-22 87.576 50,555 -17,944 0.27% 4,427,418
2009-12-22 2009-12-18 80.549 68,499 +2,035 0.36% 5,517,494
2009-12-21 2009-12-17 89.198 66,464 +9,989 0.35% 5,928,458
2009-12-18 2009-12-16 91.901 56,475 -7,103 0.30% 5,190,110
2009-12-17 2009-12-15 89.198 63,578 +21,014 0.34% 5,671,033
2009-12-16 2009-12-14 84.333 42,564 -185 0.22% 3,589,537
2009-12-14 2009-12-10 83.792 42,749 -6,105 0.23% 3,582,028
2009-12-11 2009-12-09 83.792 48,854 +3,330 0.26% 4,093,579
2009-12-10 2009-12-08 86.495 45,524 -53,016 0.24% 3,937,601
2009-12-09 2009-12-07 84.873 98,540 -8,213 0.52% 8,363,414
2009-12-08 2009-12-04 82.170 106,753 +34,888 0.56% 8,771,928
2009-12-07 2009-12-03 77.305 71,865 +53,755 0.38% 5,555,521
2009-12-04 2009-12-02 68.115 18,110 -1,961 0.10% 1,233,560
2009-12-03 2009-12-01 64.871 20,071 +1,850 0.11% 1,302,032
2009-11-30 2009-11-26 64.871 18,221 +185 0.10% 1,182,020
2009-11-26 2009-11-24 63.790 18,036 -2,404 0.10% 1,150,518
2009-11-17 2009-11-13 61.087 20,440 +924 0.11% 1,248,621
2009-11-12 2009-11-10 60.006 19,516 -185 0.10% 1,171,076
2009-11-10 2009-11-06 60.547 19,701 -1,479 0.10% 1,192,828
2009-11-02 2009-10-29 58.384 21,180 +1,479 0.11% 1,236,577
2009-10-30 2009-10-28 62.168 19,701 -2,404 0.10% 1,224,778
2009-10-21 2009-10-19 62.709 22,105 -1,406 0.12% 1,386,181
2009-10-20 2009-10-16 62.168 23,511 -2,849 0.12% 1,461,640
2009-10-19 2009-10-15 63.250 26,360 -2,701 0.14% 1,667,257
2009-10-16 2009-10-14 64.871 29,061 +8,843 0.15% 1,885,225
2009-10-15 2009-10-13 62.709 20,218 +2,145 0.11% 1,267,849
2009-10-12 2009-10-08 61.628 18,073 -185 0.10% 1,113,798
2009-09-18 2009-09-16 63.790 18,258 -740 0.10% 1,164,680
2009-09-15 2009-09-11 62.709 18,998 -703 0.10% 1,191,344
2009-09-10 2009-09-08 63.250 19,701 +185 0.10% 1,246,079
2009-09-08 2009-09-04 62.709 19,516 +1,110 0.10% 1,223,827
2009-09-02 2009-08-31 63.250 18,406 -555 0.10% 1,164,171
2009-08-27 2009-08-25 66.493 18,961 -74 0.10% 1,260,775
2009-08-26 2009-08-24 62.168 19,035 -1,849 0.10% 1,183,374
2009-08-25 2009-08-21 61.628 20,884 +1,183 0.11% 1,287,034
2009-08-20 2009-08-18 57.844 19,701 +555 0.10% 1,139,576
2009-08-19 2009-08-17 59.465 19,146 -185 0.10% 1,138,524
2009-08-18 2009-08-14 63.250 19,331 +185 0.10% 1,222,676
2009-08-17 2009-08-13 59.465 19,146 -925 0.10% 1,138,524
2009-08-14 2009-08-12 58.925 20,071 +925 0.11% 1,182,679
2009-08-13 2009-08-11 60.006 19,146 +925 0.10% 1,148,874
2009-08-12 2009-08-10 60.006 18,221 +555 0.10% 1,093,368
2009-08-11 2009-08-07 61.087 17,666 +740 0.09% 1,079,165
2009-08-06 2009-08-04 65.412 16,926 +925 0.09% 1,107,162
2009-08-04 2009-07-31 67.034 16,001 -2,220 0.08% 1,072,606
2009-08-03 2009-07-30 62.168 18,221 +2,590 0.10% 1,132,769
2009-07-31 2009-07-29 65.412 15,631 +1,480 0.08% 1,022,453
2009-07-29 2009-07-27 70.277 14,151 +555 0.07% 994,493
2009-07-28 2009-07-24 70.818 13,596 +185 0.07% 962,839
2009-07-27 2009-07-23 71.899 13,411 +259 0.07% 964,238
2009-07-24 2009-07-22 72.980 13,152 -999 0.07% 959,836
2009-07-23 2009-07-21 68.655 14,151 -185 0.07% 971,543
2009-07-22 2009-07-20 68.655 14,336 +1,443 0.08% 984,245
2009-07-21 2009-07-17 65.952 12,893 -1,295 0.07% 850,325
2009-07-20 2009-07-16 64.871 14,188 -814 0.07% 920,394
2009-07-17 2009-07-15 64.871 15,002 -370 0.08% 973,199
2009-07-16 2009-07-14 56.222 15,372 -185 0.08% 864,241
2009-07-15 2009-07-13 56.762 15,557 -1,110 0.08% 883,052
2009-07-14 2009-07-10 57.303 16,667 -2,035 0.09% 955,069
2009-07-13 2009-07-09 56.762 18,702 +3,700 0.10% 1,061,570
2009-07-10 2009-07-08 56.222 15,002 +1,850 0.08% 843,439
2009-07-09 2009-07-07 56.222 13,152 +555 0.07% 739,429
2009-07-08 2009-07-06 58.384 12,597 -3,330 0.07% 735,465
2009-07-07 2009-07-03 54.600 15,927 +1,850 0.08% 869,614
2009-07-06 2009-07-02 52.978 14,077 +3,515 0.07% 745,775
2009-07-03 2009-06-30 52.438 10,562 -740 0.06% 553,846
2009-07-02 2009-06-29 53.519 11,302 +740 0.06% 604,870
2009-06-30 2009-06-26 50.816 10,562 -925 0.06% 536,717
2009-06-26 2009-06-24 51.356 11,487 +1,664 0.06% 589,932
2009-06-25 2009-06-23 50.275 9,823 -3,144 0.05% 493,854
2009-06-24 2009-06-22 53.519 12,967 -10,359 0.07% 693,979
2009-06-23 2009-06-19 54.059 23,326 +888 0.12% 1,260,990
2009-06-22 2009-06-18 52.438 22,438 +5,586 0.12% 1,176,596
2009-06-19 2009-06-17 47.572 16,852 +3,330 0.09% 801,688
2009-06-18 2009-06-16 44.329 13,522 +333 0.07% 599,413
2009-06-16 2009-06-12 44.869 13,189 -2,368 0.07% 591,781
2009-06-15 2009-06-11 44.329 15,557 -1,110 0.08% 689,622
2009-06-11 2009-06-09 44.869 16,667 +703 0.09% 747,837
2009-06-10 2009-06-08 45.951 15,964 -740 0.08% 733,554
2009-06-09 2009-06-05 46.491 16,704 -2,220 0.09% 776,587
2009-06-08 2009-06-04 45.951 18,924 +1,850 0.10% 869,567
2009-06-05 2009-06-03 47.032 17,074 +1,998 0.09% 803,019
2009-06-04 2009-06-02 44.869 15,076 -1,480 0.08% 676,450
2009-06-03 2009-06-01 45.951 16,556 +6,659 0.09% 760,757
2009-06-01 2009-05-27 43.248 9,897 -258 0.05% 428,021
2009-05-29 2009-05-26 43.248 10,155 -2,590 0.05% 439,179
2009-05-27 2009-05-25 43.248 12,745 +740 0.07% 551,190
2009-05-26 2009-05-22 40.004 12,005 -3,922 0.06% 480,248
2009-05-25 2009-05-21 42.707 15,927 -1,147 0.08% 680,193
2009-05-22 2009-05-20 38.923 17,074 +6,660 0.09% 664,568
2009-05-13 2009-05-11 38.923 10,414 +832 0.05% 405,342
2009-05-12 2009-05-08 36.760 9,582 -7,029 0.05% 352,238
2009-05-11 2009-05-07 33.517 16,611 -925 0.09% 556,748
2009-05-08 2009-05-06 33.517 17,536 +555 0.09% 587,751
2009-05-07 2009-05-05 32.436 16,981 +4,772 0.09% 550,790
2009-05-06 2009-05-04 32.976 12,209 +1,480 0.06% 402,607
2009-04-30 2009-04-28 26.759 10,729 -4,255 0.06% 287,102
2009-04-29 2009-04-27 27.030 14,984 -8,953 0.08% 405,013
2009-04-28 2009-04-24 28.111 23,937 +555 0.13% 672,891
2009-04-27 2009-04-23 27.570 23,382 +444 0.12% 644,649
2009-04-24 2009-04-22 27.570 22,938 -1,850 0.12% 632,408
2009-04-23 2009-04-21 29.192 24,788 -591 0.13% 723,613
2009-04-22 2009-04-20 30.273 25,379 +9,175 0.13% 768,305
2009-04-21 2009-04-17 29.192 16,204 +5,475 0.09% 473,029
2009-04-20 2009-04-16 28.111 10,729 +2,220 0.06% 301,602
2009-04-14 2009-04-08 22.975 8,509 -3,626 0.04% 195,496
2009-03-11 2009-03-09 18.921 12,135 -5,549 0.06% 229,604
2009-02-20 2009-02-18 23.786 17,684 -74 0.09% 420,634
2009-02-19 2009-02-17 23.516 17,758 -6,845 0.09% 417,594
2009-02-18 2009-02-16 23.786 24,603 -7,399 0.13% 585,210
2009-02-05 2009-02-03 23.246 32,002 +7,399 0.17% 743,904
2009-01-23 2009-01-21 22.975 24,603 -1,405 0.13% 565,260
2009-01-22 2009-01-20 23.246 26,008 +6,844 0.14% 604,570
2009-01-21 2009-01-19 24.597 19,164 -5,735 0.10% 471,378
2009-01-20 2009-01-16 25.408 24,899 -554 0.13% 632,632
2009-01-19 2009-01-15 24.327 25,453 +4,624 0.13% 619,188
2009-01-16 2009-01-14 27.570 20,829 +4,662 0.11% 574,262
2009-01-14 2009-01-12 34.598 16,167 -5,254 0.13% 559,346
2009-01-13 2009-01-09 34.057 21,421 -851 0.17% 729,544
2009-01-12 2009-01-08 34.598 22,272 -9,212 0.18% 770,567
2009-01-09 2009-01-07 32.436 31,484 -4,069 0.25% 1,021,204
2009-01-08 2009-01-06 29.192 35,553 +10,358 0.28% 1,037,866
2009-01-07 2009-01-05 29.733 25,195 +925 0.20% 749,115
2009-01-06 2009-01-02 28.651 24,270 +9,804 0.19% 695,372
2009-01-05 2008-12-31 27.570 14,466 +8,214 0.11% 398,832
2008-12-30 2008-12-24 35.139 6,252 +370 0.05% 219,687
2008-12-29 2008-12-22 40.004 5,882 -185 0.05% 235,303
2008-12-23 2008-12-19 34.598 6,067 +1,664 0.05% 209,906
2008-12-17 2008-12-15 28.386 4,403 -292 0.03% 124,983
2008-12-11 2008-12-09 27.372 4,695 -947 0.03% 128,512
2008-12-10 2008-12-08 28.893 5,642 +947 0.04% 163,013
2008-12-09 2008-12-05 34.469 4,695 -434 0.03% 161,830
2008-12-08 2008-12-04 37.003 5,129 +236 0.04% 189,788
2008-11-14 2008-11-12 53.730 4,893 +158 0.04% 262,903
2008-09-18 2008-09-16 80.596 4,735 -197 0.04% 381,620
2008-08-25 2008-08-20 97.931 4,932 -197 0.04% 482,997
2008-08-21 2008-08-19 99.890 5,129 -181 0.04% 512,335
2008-08-07 2008-08-04 91.076 5,310 +204 0.04% 483,614
2008-06-24 2008-06-20 103.317 5,106 -163 0.04% 527,539
2008-06-12 2008-06-10 104.297 5,269 -163 0.04% 549,540
2008-05-20 2008-05-16 112.621 5,432 -205 0.04% 611,757
2008-05-16 2008-05-14 113.111 5,637 +205 0.04% 637,604
2008-05-13 2008-05-08 113.600 5,432 +326 0.04% 617,076
2008-05-09 2008-05-07 110.662 5,106 -367 0.04% 565,042
2008-05-05 2008-04-30 112.131 5,473 +367 0.04% 613,694
2008-02-15 2008-02-13 105.276 5,106 -204 0.04% 537,540
2008-02-13 2008-02-11 104.786 5,310 +41 0.04% 556,416
2008-01-31 2008-01-29 103.317 5,269 -408 0.04% 544,380
2008-01-30 2008-01-28 97.931 5,677 -1,838 0.04% 555,956
2008-01-29 2008-01-25 101.848 7,515 +2,450 0.06% 765,391
2008-01-16 2008-01-14 112.621 5,065 -4,084 0.04% 570,425
2008-01-15 2008-01-11 114.580 9,149 +4,084 0.07% 1,048,288
2008-01-11 2008-01-09 118.007 5,065 -1,307 0.04% 597,706
2008-01-10 2008-01-08 117.533 6,372 -1,309 0.05% 748,922
2008-01-08 2008-01-04 117.533 7,681 -5,908 0.05% 902,773
2007-12-28 2007-12-24 109.950 13,589 -3,502 0.10% 1,494,116
2007-12-27 2007-12-20 104.737 17,091 +2,110 0.12% 1,790,065
2007-12-21 2007-12-19 105.211 14,981 +9,537 0.11% 1,576,169
2007-12-19 2007-12-17 107.581 5,444 -802 0.04% 585,670
2007-12-18 2007-12-14 109.003 6,246 +211 0.04% 680,830
2007-12-17 2007-12-13 103.315 6,035 -506 0.04% 623,509
2007-12-13 2007-12-11 103.315 6,541 -211 0.05% 675,787
2007-12-10 2007-12-06 98.102 6,752 +506 0.05% 662,387
2007-12-06 2007-12-04 101.420 6,246 +211 0.04% 633,468
2007-11-20 2007-11-16 101.420 6,035 -169 0.04% 612,068
2007-11-16 2007-11-14 107.581 6,204 +169 0.04% 667,431
2007-11-05 2007-11-01 114.216 6,035 -717 0.04% 689,292
2007-11-02 2007-10-31 117.059 6,752 +422 0.05% 790,384
2007-11-01 2007-10-30 118.481 6,330 +717 0.04% 749,985
2007-10-17 2007-10-15 121.799 5,613 -422 0.04% 683,655
2007-10-15 2007-10-11 123.694 6,035 -295 0.04% 746,495
2007-10-12 2007-10-10 122.272 6,330 +591 0.05% 773,985
2007-10-11 2007-10-09 118.481 5,739 +126 0.04% 679,963
2007-10-10 2007-10-08 117.533 5,613 +127 0.04% 659,714
2007-10-05 2007-10-03 116.111 5,486 +802 0.04% 636,987
2007-10-03 2007-09-28 114.216 4,684 +169 0.03% 534,987
2007-09-28 2007-09-25 116.111 4,515 -507 0.03% 524,243
2007-09-27 2007-09-24 114.216 5,022 -422 0.04% 573,591
2007-09-18 2007-09-14 116.111 5,444 +507 0.04% 632,111
2007-09-12 2007-09-10 115.164 4,937 -423 0.04% 568,563
2007-09-04 2007-08-31 118.481 5,360 +85 0.04% 635,059
2007-08-30 2007-08-28 113.742 5,275 +422 0.04% 599,988
2007-08-27 2007-08-23 129.855 4,853 +422 0.03% 630,188
2007-08-23 2007-08-21 127.580 4,431 -112 0.03% 565,309
2007-08-07 2007-08-03 131.278 4,543 -1,038 0.03% 596,398
2007-08-06 2007-08-02 135.439 5,581 -217 0.04% 755,883
2007-08-01 2007-07-30 138.674 5,798 +217 0.04% 804,034
2007-07-26 2007-07-24 145.608 5,581 -217 0.04% 812,639
2007-07-25 2007-07-23 151.155 5,798 -822 0.04% 876,397
2007-07-24 2007-07-20 151.155 6,620 +390 0.05% 1,000,646
2007-07-20 2007-07-18 160.862 6,230 -433 0.04% 1,002,172
2007-07-12 2007-07-10 160.862 6,663 +476 0.05% 1,071,825
2007-07-11 2007-07-09 161.325 6,187 -346 0.04% 998,115
2007-07-09 2007-07-05 159.476 6,533 +216 0.05% 1,041,854
2007-07-05 2007-07-03 153.004 6,317 +130 0.04% 966,527
2007-06-29 2007-06-27 157.627 6,187 -390 0.04% 975,235
2007-06-28 2007-06-26 155.778 6,577 -649 0.05% 1,024,549
2007-06-27 2007-06-25 153.466 7,226 -995 0.05% 1,108,947
2007-06-26 2007-06-22 152.542 8,221 0.06% 1,254,046

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