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: KARL-THOMSON SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 2,183,720 +0 0.01% 185,179,456
2025-10-13 2025-10-09 84.350 2,183,720 +0 0.01% 184,196,782
2025-10-10 2025-10-08 83.200 2,183,720 +0 0.01% 181,685,504
2025-10-09 2025-10-06 83.850 2,183,720 +1,000 0.01% 183,104,922
2025-10-08 2025-10-03 84.550 2,182,720 +500 0.01% 184,548,976
2025-10-03 2025-09-30 84.500 2,182,220 +1,000 0.01% 184,397,590
2025-10-02 2025-09-29 84.900 2,181,220 +500 0.01% 185,185,578
2025-09-23 2025-09-19 85.950 2,180,720 +500 0.01% 187,432,884
2025-09-11 2025-09-09 86.750 2,180,220 +1,000 0.01% 189,134,085
2025-09-05 2025-09-03 85.700 2,179,220 +500 0.01% 186,759,154
2025-09-04 2025-09-02 85.600 2,178,720 -10,000 0.01% 186,498,432
2025-09-03 2025-09-01 86.550 2,188,720 +3,000 0.01% 189,433,716
2025-09-01 2025-08-28 92.339 2,185,720 +67,197 0.01% 201,826,788
2025-08-29 2025-08-27 91.978 2,118,523 +484 0.01% 194,856,895
2025-08-15 2025-08-13 91.617 2,118,039 -2,908 0.01% 194,047,551
2025-08-14 2025-08-12 91.101 2,120,947 +9,208 0.01% 193,219,862
2025-08-11 2025-08-07 88.676 2,111,739 +485 0.01% 187,261,013
2025-08-05 2025-08-01 88.625 2,111,254 +969 0.01% 187,109,094
2025-07-24 2025-07-22 89.553 2,110,285 +485 0.01% 188,982,715
2025-07-22 2025-07-18 90.121 2,109,800 +484 0.01% 190,136,478
2025-07-21 2025-07-17 90.121 2,109,316 -484 0.01% 190,092,860
2025-07-17 2025-07-15 90.017 2,109,800 +484 0.01% 189,918,806
2025-07-09 2025-07-07 88.676 2,109,316 +4,847 0.01% 187,046,151
2025-06-30 2025-06-26 89.656 2,104,469 -1,939 0.01% 188,678,996
2025-06-23 2025-06-19 88.521 2,106,408 +4,847 0.01% 186,462,297
2025-06-20 2025-06-18 89.502 2,101,561 +9,692 0.01% 188,093,042
2025-06-18 2025-06-16 90.172 2,091,869 +485 0.01% 188,628,436
2025-06-16 2025-06-12 90.121 2,091,384 -1,454 0.01% 188,476,817
2025-06-11 2025-06-09 90.379 2,092,838 -1,454 0.01% 189,147,657
2025-06-09 2025-06-05 94.672 2,094,292 -969 0.01% 198,270,912
2025-06-06 2025-06-04 94.301 2,095,261 +58,488 0.01% 197,584,320
2025-06-04 2025-06-02 93.451 2,036,773 -942 0.01% 190,339,492
2025-05-23 2025-05-21 93.505 2,037,715 -942 0.01% 190,535,659
2025-05-22 2025-05-20 93.505 2,038,657 -942 0.01% 190,623,740
2025-05-21 2025-05-19 91.913 2,039,599 -942 0.01% 187,464,742
2025-05-20 2025-05-16 91.063 2,040,541 -2,827 0.01% 185,818,748
2025-05-12 2025-05-08 88.622 2,043,368 -3,769 0.01% 181,088,128
2025-05-06 2025-04-30 86.022 2,047,137 -3,297 0.01% 176,098,981
2025-04-29 2025-04-25 85.810 2,050,434 +1,884 0.01% 175,947,352
2025-04-28 2025-04-24 85.969 2,048,550 +14,133 0.01% 176,111,819
2025-04-25 2025-04-23 86.022 2,034,417 +2,827 0.01% 175,004,780
2025-04-10 2025-04-08 83.475 2,031,590 +2,826 0.01% 169,586,669
2025-04-09 2025-04-07 83.581 2,028,764 -40,514 0.01% 169,566,091
2025-04-07 2025-04-02 88.994 2,069,278 -472 0.01% 184,153,010
2025-03-27 2025-03-25 86.818 2,069,750 +1,885 0.01% 179,691,739
2025-03-26 2025-03-24 87.720 2,067,865 +1,884 0.01% 181,393,598
2025-03-24 2025-03-20 88.622 2,065,981 -1,413 0.01% 183,092,146
2025-03-20 2025-03-18 90.214 2,067,394 +471 0.01% 186,508,699
2025-03-18 2025-03-14 88.622 2,066,923 -942 0.01% 183,175,628
2025-03-17 2025-03-13 87.773 2,067,865 +942 0.01% 181,503,334
2025-03-11 2025-03-07 88.675 2,066,923 -1,884 0.01% 183,285,314
2025-03-10 2025-03-06 87.243 2,068,807 -11,307 0.01% 180,488,157
2025-03-07 2025-03-05 86.234 2,080,114 -4,711 0.01% 179,377,275
2025-03-03 2025-02-27 83.581 2,084,825 +26,382 0.01% 174,251,724
2025-02-28 2025-02-26 83.846 2,058,443 +5,182 0.01% 172,592,871
2025-02-26 2025-02-24 86.075 2,053,261 -2,827 0.01% 176,734,741
2025-02-25 2025-02-21 87.561 2,056,088 +2,356 0.01% 180,033,184
2025-02-21 2025-02-19 85.704 2,053,732 -10 0.01% 176,012,381
2025-02-20 2025-02-18 85.438 2,053,742 +10 0.01% 175,468,305
2025-02-18 2025-02-14 84.802 2,053,732 -1,413 0.01% 174,159,619
2025-02-17 2025-02-13 82.785 2,055,145 -1,414 0.01% 170,135,126
2025-02-14 2025-02-12 82.679 2,056,559 +2,356 0.01% 170,033,912
2025-02-06 2025-02-04 81.193 2,054,203 -942 0.01% 166,786,813
2025-02-04 2025-01-28 80.344 2,055,145 -1,885 0.01% 165,118,321
2025-01-23 2025-01-21 80.025 2,057,030 -9,893 0.01% 164,614,803
2025-01-03 2024-12-31 81.299 2,066,923 -471 0.01% 168,038,959
2024-12-13 2024-12-11 78.646 2,067,394 -3,769 0.01% 162,591,701
2024-11-19 2024-11-15 74.878 2,071,163 -2,355 0.01% 155,084,435
2024-11-18 2024-11-14 73.923 2,073,518 -471 0.01% 153,280,125
2024-11-15 2024-11-13 74.294 2,073,989 -472 0.01% 154,085,370
2024-11-14 2024-11-12 73.339 2,074,461 +2,827 0.01% 152,138,888
2024-11-12 2024-11-08 75.143 2,071,634 +471 0.01% 155,669,383
2024-11-07 2024-11-05 76.258 2,071,163 +1,885 0.01% 157,942,121
2024-11-01 2024-10-30 75.302 2,069,278 +942 0.01% 155,821,778
2024-10-31 2024-10-29 75.727 2,068,336 +471 0.01% 156,628,931
2024-10-30 2024-10-28 76.045 2,067,865 -10,364 0.01% 157,251,680
2024-10-29 2024-10-25 76.523 2,078,229 +471 0.01% 159,032,388
2024-10-28 2024-10-24 76.895 2,077,758 +2,826 0.01% 159,768,173
2024-10-09 2024-10-07 82.095 2,074,932 -471 0.01% 170,341,749
2024-10-04 2024-10-02 81.724 2,075,403 +471 0.01% 169,609,464
2024-10-03 2024-09-30 77.956 2,074,932 -4,240 0.01% 161,753,089
2024-09-27 2024-09-25 78.221 2,079,172 -13,190 0.01% 162,635,302
2024-09-20 2024-09-17 76.311 2,092,362 -943 0.01% 159,669,744
2024-09-13 2024-09-11 74.560 2,093,305 +2,356 0.01% 156,075,867
2024-09-11 2024-09-09 75.621 2,090,949 +942 0.01% 158,119,424
2024-09-10 2024-09-05 76.417 2,090,007 +1,885 0.01% 159,711,855
2024-09-02 2024-08-29 82.962 2,088,122 +70,338 0.01% 173,235,500
2024-08-23 2024-08-21 81.644 2,017,784 +455 0.01% 164,739,431
2024-08-15 2024-08-13 79.061 2,017,329 +5,005 0.01% 159,492,991
2024-08-13 2024-08-09 78.347 2,012,324 +1,365 0.01% 157,659,995
2024-08-09 2024-08-07 78.567 2,010,959 +455 0.01% 157,994,995
2024-08-08 2024-08-06 77.578 2,010,504 -455 0.01% 155,970,949
2024-08-07 2024-08-05 78.567 2,010,959 -455 0.01% 157,994,995
2024-07-30 2024-07-26 79.941 2,011,414 -4,550 0.01% 160,793,519
2024-07-29 2024-07-25 82.138 2,015,964 -9,101 0.01% 165,587,688
2024-07-19 2024-07-17 82.413 2,025,065 -54,603 0.01% 166,891,533
2024-07-18 2024-07-16 84.391 2,079,668 +6,371 0.01% 175,504,923
2024-07-17 2024-07-15 84.611 2,073,297 -4,551 0.01% 175,422,912
2024-07-16 2024-07-12 84.830 2,077,848 +7,281 0.01% 176,264,619
2024-07-15 2024-07-11 84.171 2,070,567 -19,111 0.01% 174,281,838
2024-07-12 2024-07-10 83.347 2,089,678 +9,100 0.01% 174,168,266
2024-07-11 2024-07-09 84.061 2,080,578 +54,603 0.01% 174,895,852
2024-07-09 2024-07-05 84.446 2,025,975 -1,820 0.01% 171,085,036
2024-07-05 2024-07-03 86.039 2,027,795 -910 0.01% 174,469,647
2024-06-07 2024-06-05 85.906 2,028,705 -455 0.01% 174,277,273
2024-06-06 2024-06-04 86.530 2,029,160 +64,333 0.01% 175,582,860
2024-05-21 2024-05-17 84.374 1,964,827 -881 0.01% 165,779,669
2024-05-14 2024-05-10 83.976 1,965,708 -882 0.01% 165,073,250
2024-05-10 2024-05-08 79.551 1,966,590 +13,218 0.01% 156,443,607
2024-05-07 2024-05-03 79.040 1,953,372 -881 0.01% 154,394,582
2024-05-02 2024-04-29 79.040 1,954,253 -881 0.01% 154,464,216
2024-04-30 2024-04-26 80.629 1,955,134 -881 0.01% 157,640,059
2024-04-25 2024-04-23 78.927 1,956,015 -16,302 0.01% 154,381,513
2024-04-23 2024-04-19 78.302 1,972,317 -882 0.01% 154,437,153
2024-04-16 2024-04-12 77.054 1,973,199 -881 0.01% 152,043,073
2024-04-12 2024-04-10 78.246 1,974,080 +4,847 0.01% 154,463,189
2024-04-11 2024-04-09 77.224 1,969,233 -1,763 0.01% 152,072,684
2024-04-10 2024-04-08 77.054 1,970,996 +7,491 0.01% 151,873,323
2024-03-26 2024-03-22 76.316 1,963,505 +4,406 0.01% 149,847,768
2024-03-22 2024-03-20 74.955 1,959,099 +440 0.01% 146,843,654
2024-03-19 2024-03-15 75.125 1,958,659 +441 0.01% 147,144,082
2024-03-18 2024-03-14 75.749 1,958,218 +881 0.01% 148,333,173
2024-03-15 2024-03-13 75.976 1,957,337 +1,322 0.01% 148,710,682
2024-03-14 2024-03-12 76.600 1,956,015 +2,203 0.01% 149,831,087
2024-03-13 2024-03-11 76.600 1,953,812 -9,253 0.01% 149,662,337
2024-03-12 2024-03-08 76.827 1,963,065 -1,762 0.01% 150,816,663
2024-03-11 2024-03-07 76.543 1,964,827 -881 0.01% 150,394,602
2024-03-01 2024-02-28 75.749 1,965,708 +1,321 0.01% 148,900,533
2024-02-29 2024-02-27 76.033 1,964,387 +441 0.01% 149,357,774
2024-02-28 2024-02-26 75.806 1,963,946 +1,762 0.01% 148,878,499
2024-02-26 2024-02-22 78.302 1,962,184 -3,084 0.01% 153,643,715
2024-02-23 2024-02-21 76.997 1,965,268 -1,762 0.01% 151,320,446
2024-01-23 2024-01-19 73.706 1,967,030 -4,406 0.01% 144,982,678
2024-01-10 2024-01-08 74.217 1,971,436 -441 0.01% 146,314,177
2024-01-09 2024-01-05 74.671 1,971,877 -1,762 0.01% 147,241,995
2024-01-02 2023-12-28 72.799 1,973,639 -441 0.01% 143,678,027
2023-12-29 2023-12-27 72.004 1,974,080 -1,762 0.01% 142,141,977
2023-12-21 2023-12-19 69.735 1,975,842 -441 0.01% 137,784,409
2023-12-20 2023-12-18 69.961 1,976,283 +441 0.01% 138,263,706
2023-12-12 2023-12-08 70.756 1,975,842 -35,248 0.01% 139,802,407
2023-12-06 2023-12-04 71.323 2,011,090 -1,763 0.01% 143,437,519
2023-11-10 2023-11-08 70.188 2,012,853 -7,930 0.01% 141,279,042
2023-11-09 2023-11-07 70.415 2,020,783 +440 0.01% 142,294,280
2023-11-07 2023-11-03 70.869 2,020,343 +441 0.01% 143,180,386
2023-11-06 2023-11-02 70.983 2,019,902 +441 0.01% 143,378,354
2023-10-31 2023-10-27 71.323 2,019,461 -17,624 0.01% 144,034,567
2023-10-27 2023-10-25 70.359 2,037,085 +4,406 0.01% 143,326,606
2023-10-26 2023-10-24 71.891 2,032,679 +440 0.01% 146,130,677
2023-10-25 2023-10-20 72.912 2,032,239 +1,763 0.01% 148,174,643
2023-10-19 2023-10-17 73.990 2,030,476 -441 0.01% 150,235,108
2023-10-18 2023-10-16 73.593 2,030,917 -2,644 0.01% 149,461,086
2023-10-06 2023-10-04 72.855 2,033,561 +882 0.01% 148,155,647
2023-10-03 2023-09-28 74.274 2,032,679 +6,609 0.01% 150,974,788
2023-09-26 2023-09-22 77.395 2,026,070 -1,763 0.01% 156,806,766
2023-09-25 2023-09-21 77.224 2,027,833 -4,406 0.01% 156,598,030
2023-09-19 2023-09-15 76.316 2,032,239 -8,371 0.01% 155,093,304
2023-09-15 2023-09-13 73.990 2,040,610 -29,961 0.01% 150,984,924
2023-09-04 2023-08-30 77.830 2,070,571 +74,985 0.01% 161,152,565
2023-08-24 2023-08-22 76.299 1,995,586 -425 0.01% 152,261,846
2023-08-22 2023-08-18 75.593 1,996,011 +850 0.01% 150,884,141
2023-08-17 2023-08-15 78.595 1,995,161 -1,274 0.01% 156,810,397
2023-08-15 2023-08-11 77.948 1,996,435 -1,402 0.01% 155,617,632
2023-08-14 2023-08-10 76.358 1,997,837 -849 0.01% 152,551,214
2023-08-08 2023-08-04 76.299 1,998,686 -425 0.01% 152,498,374
2023-08-03 2023-08-01 76.182 1,999,111 +850 0.01% 152,295,414
2023-07-31 2023-07-27 76.770 1,998,261 -1,699 0.01% 153,407,095
2023-07-25 2023-07-21 76.476 1,999,960 -849 0.01% 152,948,810
2023-07-11 2023-07-07 74.298 2,000,809 +42 0.01% 148,655,379
2023-06-20 2023-06-16 74.886 2,000,767 +85 0.01% 149,830,169
2023-06-19 2023-06-15 75.298 2,000,682 +1,614 0.01% 150,648,305
2023-06-15 2023-06-13 75.004 1,999,068 +849 0.01% 149,938,319
2023-06-13 2023-06-09 76.711 1,998,219 -8,493 0.01% 153,286,229
2023-06-09 2023-06-07 74.415 2,006,712 +1,741 0.01% 149,330,240
2023-06-07 2023-06-05 79.745 2,004,971 +65,750 0.01% 159,886,549
2023-06-01 2023-05-30 78.405 1,939,221 +821 0.01% 152,044,264
2023-05-30 2023-05-25 78.466 1,938,400 +821 0.01% 152,097,982
2023-05-25 2023-05-23 80.354 1,937,579 +820 0.01% 155,692,754
2023-05-24 2023-05-22 81.816 1,936,759 +821 0.01% 158,458,589
2023-05-22 2023-05-18 79.928 1,935,938 +821 0.01% 154,735,324
2023-05-18 2023-05-16 80.050 1,935,117 -1,231 0.01% 154,905,480
2023-05-17 2023-05-15 80.598 1,936,348 +2,052 0.01% 156,065,692
2023-05-16 2023-05-12 80.415 1,934,296 +17,687 0.01% 155,546,790
2023-05-10 2023-05-08 84.862 1,916,609 -4,925 0.01% 162,648,037
2023-05-09 2023-05-05 83.400 1,921,534 -4,104 0.01% 160,256,521
2023-05-08 2023-05-04 83.400 1,925,638 -4,103 0.01% 160,598,795
2023-04-27 2023-04-25 82.730 1,929,741 -3,283 0.01% 159,647,816
2023-04-20 2023-04-18 83.949 1,933,024 +5,745 0.01% 162,274,639
2023-04-19 2023-04-17 84.070 1,927,279 -44,320 0.01% 162,027,176
2023-04-18 2023-04-14 81.573 1,971,599 -12,311 0.01% 160,828,627
2023-04-13 2023-04-11 79.440 1,983,910 -9,028 0.01% 157,602,733
2023-04-12 2023-04-06 80.354 1,992,938 -1,642 0.01% 160,141,087
2023-04-11 2023-04-04 79.989 1,994,580 -9,028 0.01% 159,543,962
2023-03-31 2023-03-29 75.542 2,003,608 +4,104 0.01% 151,355,647
2023-03-30 2023-03-28 75.724 1,999,504 +821 0.01% 151,411,058
2023-03-29 2023-03-27 76.029 1,998,683 +1,641 0.01% 151,957,693
2023-03-28 2023-03-24 76.212 1,997,042 -4,514 0.01% 152,197,913
2023-03-23 2023-03-21 76.394 2,001,556 +821 0.01% 152,907,740
2023-03-21 2023-03-17 80.354 2,000,735 -4,925 0.01% 160,767,609
2023-03-17 2023-03-15 78.831 2,005,660 -98,489 0.01% 158,108,703
2023-03-16 2023-03-14 77.613 2,104,149 -22,980 0.01% 163,308,995
2023-03-15 2023-03-13 79.014 2,127,129 +121,880 0.01% 168,073,016
2023-03-14 2023-03-10 75.542 2,005,249 -821 0.01% 151,479,611
2023-03-10 2023-03-08 75.542 2,006,070 -4,514 0.01% 151,541,631
2023-03-09 2023-03-07 75.846 2,010,584 +1,641 0.01% 152,495,055
2023-03-08 2023-03-06 77.978 2,008,943 -8,617 0.01% 156,654,102
2023-03-07 2023-03-03 75.542 2,017,560 -7,387 0.01% 152,409,603
2023-03-06 2023-03-02 74.323 2,024,947 -8,618 0.01% 150,500,409
2023-03-03 2023-03-01 73.836 2,033,565 -57,452 0.01% 150,149,837
2023-03-02 2023-02-28 71.643 2,091,017 -5,745 0.01% 149,805,953
2023-02-28 2023-02-24 70.607 2,096,762 +1,231 0.01% 148,046,028
2023-02-22 2023-02-20 72.008 2,095,531 -2,052 0.01% 150,895,314
2023-02-21 2023-02-17 69.876 2,097,583 -1,231 0.01% 146,570,564
2023-02-20 2023-02-16 70.363 2,098,814 -2,872 0.01% 147,679,470
2023-02-17 2023-02-15 68.962 2,101,686 -1,642 0.01% 144,936,726
2023-02-10 2023-02-08 68.414 2,103,328 +1,642 0.01% 143,896,737
2023-02-09 2023-02-07 68.597 2,101,686 +410 0.01% 144,168,510
2023-02-06 2023-02-02 69.206 2,101,276 -821 0.01% 145,420,495
2023-02-01 2023-01-30 68.840 2,102,097 -820 0.01% 144,708,947
2023-01-27 2023-01-20 68.109 2,102,917 -4,925 0.01% 143,228,064
2023-01-26 2023-01-19 67.135 2,107,842 -8,207 0.01% 141,508,926
2023-01-19 2023-01-17 66.891 2,116,049 +820 0.01% 141,544,255
2023-01-17 2023-01-13 67.622 2,115,229 -1,641 0.01% 143,035,737
2023-01-16 2023-01-12 66.708 2,116,870 -410 0.01% 141,212,290
2023-01-13 2023-01-11 65.551 2,117,280 +820 0.01% 138,788,907
2023-01-12 2023-01-10 64.820 2,116,460 -820 0.01% 137,187,923
2023-01-09 2023-01-05 65.429 2,117,280 -1,642 0.01% 138,530,935
2023-01-06 2023-01-04 65.246 2,118,922 -3,283 0.01% 138,251,111
2023-01-05 2023-01-03 63.967 2,122,205 -1,231 0.01% 135,750,307
2023-01-03 2022-12-29 62.322 2,123,436 +2,873 0.01% 132,336,303
2022-12-30 2022-12-28 63.418 2,120,563 -411 0.01% 134,482,600
2022-12-28 2022-12-22 63.357 2,120,974 -1,641 0.01% 134,379,454
2022-12-13 2022-12-09 62.931 2,122,615 +2,872 0.01% 133,578,247
2022-12-09 2022-12-07 62.931 2,119,743 +411 0.01% 133,397,509
2022-12-08 2022-12-06 64.271 2,119,332 -2,463 0.01% 136,212,086
2022-12-07 2022-12-05 64.576 2,121,795 -3,693 0.01% 137,016,691
2022-12-06 2022-12-02 62.565 2,125,488 +1,642 0.01% 132,982,131
2022-12-05 2022-12-01 62.748 2,123,846 -1,642 0.01% 133,267,557
2022-11-29 2022-11-25 63.175 2,125,488 -6,155 0.01% 134,276,991
2022-11-17 2022-11-15 60.068 2,131,643 +3,283 0.01% 128,042,922
2022-11-08 2022-11-04 58.545 2,128,360 +1,641 0.01% 124,604,195
2022-11-02 2022-10-31 57.570 2,126,719 +1,642 0.01% 122,435,147
2022-10-31 2022-10-27 59.459 2,125,077 +820 0.01% 126,353,907
2022-10-27 2022-10-25 59.093 2,124,257 +2,462 0.01% 125,528,685
2022-10-26 2022-10-24 59.337 2,121,795 +821 0.01% 125,900,242
2022-10-25 2022-10-21 60.494 2,120,974 +2,873 0.01% 128,306,536
2022-10-19 2022-10-17 61.164 2,118,101 -83,716 0.01% 129,552,132
2022-10-18 2022-10-14 60.982 2,201,817 +411 0.01% 134,270,154
2022-10-17 2022-10-13 60.982 2,201,406 -164,148 0.01% 134,245,090
2022-10-11 2022-10-07 61.408 2,365,554 -821 0.01% 145,263,862
2022-10-07 2022-10-05 61.530 2,366,375 -821 0.01% 145,602,600
2022-10-06 2022-10-03 60.311 2,367,196 -821 0.01% 142,768,896
2022-10-05 2022-09-30 60.799 2,368,017 +1,642 0.01% 143,972,500
2022-10-03 2022-09-29 60.799 2,366,375 -1,642 0.01% 143,872,668
2022-09-30 2022-09-28 61.042 2,368,017 -2,462 0.01% 144,549,544
2022-09-28 2022-09-26 62.687 2,370,479 +1,642 0.01% 148,598,927
2022-09-27 2022-09-23 63.114 2,368,837 -256,892 0.01% 149,506,172
2022-09-26 2022-09-22 62.261 2,625,729 -2,873 0.01% 163,480,134
2022-09-16 2022-09-14 62.931 2,628,602 +2,052 0.01% 165,420,505
2022-09-15 2022-09-13 63.357 2,626,550 -410 0.01% 166,411,448
2022-09-09 2022-09-07 60.799 2,626,960 +2,462 0.01% 159,715,913
2022-09-07 2022-09-05 66.096 2,624,498 -410 0.01% 173,467,631
2022-09-06 2022-09-02 65.968 2,624,908 +111,160 0.01% 173,160,766
2022-09-02 2022-08-31 66.923 2,513,748 +21,222 0.01% 168,226,393
2022-08-31 2022-08-29 66.732 2,492,526 -2,358 0.01% 166,330,480
2022-08-29 2022-08-25 66.732 2,494,884 -786 0.01% 166,487,833
2022-08-26 2022-08-24 66.286 2,495,670 +2,358 0.01% 165,428,957
2022-08-25 2022-08-23 66.732 2,493,312 +7,860 0.01% 166,382,931
2022-08-24 2022-08-22 67.304 2,485,452 -3,537 0.01% 167,281,418
2022-08-23 2022-08-19 66.923 2,488,989 +7,860 0.01% 166,569,458
2022-08-17 2022-08-15 66.668 2,481,129 +786 0.01% 165,412,103
2022-08-16 2022-08-12 66.795 2,480,343 -1,572 0.01% 165,675,273
2022-08-15 2022-08-11 65.841 2,481,915 -5,109 0.01% 163,411,986
2022-08-12 2022-08-10 65.905 2,487,024 -1,572 0.01% 163,906,579
2022-08-11 2022-08-09 65.141 2,488,596 -4,716 0.01% 162,110,449
2022-08-09 2022-08-05 64.696 2,493,312 -1,572 0.01% 161,307,379
2022-08-08 2022-08-04 64.123 2,494,884 -393 0.01% 159,980,682
2022-07-27 2022-07-25 63.360 2,495,277 +393 0.01% 158,101,051
2022-07-21 2022-07-19 63.805 2,494,884 -7,860 0.01% 159,187,127
2022-07-13 2022-07-11 62.597 2,502,744 -393 0.01% 156,663,629
2022-07-11 2022-07-07 62.406 2,503,137 -4,323 0.01% 156,210,521
2022-06-30 2022-06-28 62.279 2,507,460 +786 0.01% 156,161,280
2022-06-29 2022-06-27 62.151 2,506,674 +2,358 0.01% 155,793,407
2022-06-28 2022-06-24 62.088 2,504,316 +786 0.01% 155,487,543
2022-06-27 2022-06-23 62.406 2,503,530 +786 0.01% 156,235,047
2022-06-24 2022-06-22 62.724 2,502,744 +393 0.01% 156,982,051
2022-06-20 2022-06-16 62.660 2,502,351 +1,965 0.01% 156,798,214
2022-06-16 2022-06-14 62.788 2,500,386 +786 0.01% 156,993,209
2022-06-15 2022-06-13 62.915 2,499,600 +4,716 0.01% 157,261,880
2022-06-14 2022-06-10 63.615 2,494,884 +11,004 0.01% 158,710,994
2022-06-13 2022-06-09 63.869 2,483,880 +3,144 0.01% 158,643,023
2022-06-10 2022-06-08 63.805 2,480,736 +3,144 0.01% 158,284,408
2022-06-06 2022-06-01 64.187 2,477,592 +5,501 0.01% 159,029,470
2022-06-02 2022-05-31 64.442 2,472,091 +160,734 0.01% 159,305,421
2022-05-31 2022-05-27 64.378 2,311,357 -7,860 0.01% 148,800,434
2022-05-27 2022-05-25 64.887 2,319,217 +393 0.01% 150,486,732
2022-05-26 2022-05-24 70.545 2,318,824 -5,502 0.01% 163,580,856
2022-05-25 2022-05-23 70.011 2,324,326 +106,020 0.01% 162,729,152
2022-05-24 2022-05-20 69.945 2,218,306 +77,987 0.01% 155,158,640
2022-05-23 2022-05-19 69.411 2,140,319 +2,250 0.01% 148,562,178
2022-05-20 2022-05-18 70.145 2,138,069 -15,372 0.01% 149,974,174
2022-05-18 2022-05-16 68.478 2,153,441 +44,242 0.01% 147,462,789
2022-05-16 2022-05-12 66.944 2,109,199 +19,872 0.01% 141,198,568
2022-05-12 2022-05-10 68.011 2,089,327 +2,625 0.01% 142,097,229
2022-05-11 2022-05-06 68.344 2,086,702 +10,498 0.01% 142,614,380
2022-05-10 2022-05-05 68.678 2,076,204 +5,624 0.01% 142,589,081
2022-05-05 2022-05-03 69.345 2,070,580 +1,875 0.01% 143,583,447
2022-05-04 2022-04-29 69.878 2,068,705 +15,372 0.01% 144,556,914
2022-05-03 2022-04-28 69.611 2,053,333 +2,625 0.01% 142,935,106
2022-04-28 2022-04-26 69.211 2,050,708 +145,851 0.01% 141,931,960
2022-04-27 2022-04-25 69.745 1,904,857 +375,689 0.01% 132,853,526
2022-04-26 2022-04-22 72.212 1,529,168 +74,988 0.01% 110,423,798
2022-04-25 2022-04-21 72.345 1,454,180 +4,500 0.01% 105,202,710
2022-04-20 2022-04-14 73.812 1,449,680 -6,374 0.01% 107,003,699
2022-04-14 2022-04-12 72.878 1,456,054 -374,190 0.01% 106,114,972
2022-04-13 2022-04-11 72.812 1,830,244 +4,125 0.01% 133,263,327
2022-04-08 2022-04-06 73.812 1,826,119 +749 0.01% 134,789,393
2022-04-07 2022-04-04 73.212 1,825,370 -37,494 0.01% 133,638,709
2022-04-06 2022-04-01 72.678 1,862,864 -80,237 0.01% 135,390,025
2022-04-04 2022-03-31 72.212 1,943,101 +2,250 0.01% 140,314,597
2022-04-01 2022-03-30 72.812 1,940,851 +7,499 0.01% 141,316,820
2022-03-31 2022-03-29 73.745 1,933,352 +1,500 0.01% 142,575,558
2022-03-30 2022-03-28 73.745 1,931,852 -1,875 0.01% 142,464,940
2022-03-29 2022-03-25 73.412 1,933,727 +7,874 0.01% 141,958,533
2022-03-28 2022-03-24 74.679 1,925,853 -7,499 0.01% 143,820,296
2022-03-25 2022-03-23 72.478 1,933,352 -3,375 0.01% 140,126,249
2022-03-24 2022-03-22 72.145 1,936,727 -1,124 0.01% 139,725,184
2022-03-18 2022-03-16 66.944 1,937,851 +750 0.01% 129,727,819
2022-03-17 2022-03-15 64.410 1,937,101 +23,036 0.01% 124,769,494
2022-03-16 2022-03-14 67.411 1,914,065 +5,249 0.01% 129,028,860
2022-03-14 2022-03-10 69.011 1,908,816 +1,500 0.01% 131,729,620
2022-03-11 2022-03-09 68.011 1,907,316 -750 0.01% 129,718,478
2022-03-10 2022-03-08 68.211 1,908,066 +112,857 0.01% 130,151,162
2022-03-09 2022-03-07 68.811 1,795,209 +8,248 0.01% 123,530,368
2022-03-03 2022-03-01 70.878 1,786,961 -375 0.01% 126,656,464
2022-03-01 2022-02-25 70.878 1,787,336 +750 0.01% 126,683,044
2022-02-28 2022-02-24 72.012 1,786,586 +8,624 0.01% 128,655,010
2022-02-25 2022-02-23 73.212 1,777,962 +375 0.01% 130,167,881
2022-02-24 2022-02-22 73.745 1,777,587 +7,124 0.01% 131,088,627
2022-02-23 2022-02-21 74.545 1,770,463 -3,750 0.01% 131,979,865
2022-02-22 2022-02-18 73.078 1,774,213 +8,249 0.01% 129,656,810
2022-02-21 2022-02-17 72.678 1,765,964 +375 0.01% 128,347,486
2022-02-18 2022-02-16 74.145 1,765,589 -52,492 0.01% 130,910,181
2022-02-17 2022-02-15 72.812 1,818,081 -14,997 0.01% 132,377,717
2022-02-16 2022-02-14 73.679 1,833,078 +750 0.01% 135,058,600
2022-02-15 2022-02-11 75.145 1,832,328 +19,871 0.01% 137,691,191
2022-02-14 2022-02-10 75.079 1,812,457 -20,246 0.01% 136,077,125
2022-02-11 2022-02-09 77.212 1,832,703 +49,492 0.01% 141,507,570
2022-02-10 2022-02-08 75.012 1,783,211 +53,991 0.01% 133,762,470
2022-02-09 2022-02-07 74.679 1,729,220 -6,374 0.01% 129,135,989
2022-02-08 2022-02-04 72.478 1,735,594 -3,375 0.01% 125,793,067
2022-02-04 2022-01-27 70.211 1,738,969 +5,625 0.01% 122,095,381
2022-01-28 2022-01-26 71.212 1,733,344 -4,875 0.01% 123,434,066
2022-01-26 2022-01-24 69.745 1,738,219 +670,392 0.01% 121,231,422
2022-01-25 2022-01-21 68.344 1,067,827 -3,375 0.01% 72,979,988
2022-01-24 2022-01-20 67.344 1,071,202 +4,500 0.01% 72,139,275
2022-01-21 2022-01-19 67.078 1,066,702 +375 0.01% 71,551,726
2022-01-20 2022-01-18 67.478 1,066,327 +1,874 0.01% 71,953,171
2022-01-19 2022-01-17 67.411 1,064,453 +750 0.01% 71,755,743
2022-01-18 2022-01-14 67.744 1,063,703 +375 0.01% 72,059,810
2022-01-17 2022-01-13 68.078 1,063,328 -2,999 0.01% 72,388,906
2022-01-14 2022-01-12 67.744 1,066,327 -375 0.01% 72,237,571
2022-01-13 2022-01-11 67.278 1,066,702 +3,749 0.01% 71,765,101
2022-01-11 2022-01-07 66.277 1,062,953 +5,249 0.01% 70,449,752
2022-01-07 2022-01-05 66.144 1,057,704 +709,385 0.01% 69,960,812
2022-01-06 2022-01-04 64.010 348,319 +112,482 0.00% 22,296,024
2022-01-04 2021-12-31 62.410 235,837 +750 0.00% 14,718,610
2022-01-03 2021-12-29 62.944 235,087 +375 0.00% 14,797,203
2021-12-29 2021-12-24 63.344 234,712 +750 0.00% 14,867,499
2021-12-21 2021-12-17 61.943 233,962 -375 0.00% 14,492,392
2021-12-20 2021-12-16 61.810 234,337 -1,500 0.00% 14,484,370
2021-12-16 2021-12-14 61.477 235,837 +375 0.00% 14,498,460
2021-12-10 2021-12-08 62.143 235,462 +4,499 0.00% 14,632,407
2021-12-09 2021-12-07 62.210 230,963 -2,249 0.00% 14,368,224
2021-11-29 2021-11-25 63.144 233,212 +750 0.00% 14,725,834
2021-11-19 2021-11-17 62.743 232,462 -750 0.00% 14,585,476
2021-11-18 2021-11-16 62.877 233,212 +2,249 0.00% 14,663,634
2021-11-17 2021-11-15 63.010 230,963 +3,750 0.00% 14,553,024
2021-11-16 2021-11-12 63.277 227,213 +750 0.00% 14,377,336
2021-11-12 2021-11-10 63.944 226,463 +375 0.00% 14,480,878
2021-11-04 2021-11-02 64.677 226,088 +7,498 0.00% 14,622,724
2021-10-04 2021-09-29 62.677 218,590 -375 0.00% 13,700,524
2021-09-20 2021-09-16 63.610 218,965 +375 0.00% 13,928,428
2021-09-17 2021-09-15 64.877 218,590 -1,499 0.00% 14,181,499
2021-09-07 2021-09-03 64.344 220,089 -1,500 0.00% 14,161,351
2021-09-03 2021-09-01 64.010 221,589 +1,875 0.00% 14,183,991
2021-09-02 2021-08-31 62.877 219,714 -2,250 0.00% 13,814,922
2021-09-01 2021-08-30 63.077 221,964 +750 0.00% 14,000,795
2021-08-30 2021-08-26 63.810 221,214 +750 0.00% 14,115,737
2021-08-27 2021-08-25 65.011 220,464 +750 0.00% 14,332,479
2021-08-26 2021-08-24 69.923 219,714 +749 0.00% 15,363,158
2021-08-25 2021-08-23 70.337 218,965 +4,856 0.00% 15,401,292
2021-08-24 2021-08-20 69.717 214,109 +726 0.00% 14,926,987
2021-08-20 2021-08-18 70.888 213,383 +7,258 0.00% 15,126,272
2021-08-19 2021-08-17 70.543 206,125 +1,814 0.00% 14,540,768
2021-08-18 2021-08-16 71.508 204,311 -4,355 0.00% 14,609,852
2021-08-17 2021-08-13 71.439 208,666 -5,443 0.00% 14,906,894
2021-08-16 2021-08-12 69.303 214,109 -2,178 0.00% 14,838,487
2021-08-13 2021-08-11 69.510 216,287 -2,540 0.00% 15,034,130
2021-08-11 2021-08-09 68.959 218,827 -1,451 0.00% 15,090,085
2021-08-04 2021-08-02 67.512 220,278 -1,089 0.00% 14,871,470
2021-07-29 2021-07-27 66.203 221,367 +2,903 0.00% 14,655,241
2021-07-28 2021-07-26 67.168 218,464 -726 0.00% 14,673,753
2021-07-27 2021-07-23 69.028 219,190 +3,629 0.00% 15,130,217
2021-07-26 2021-07-22 69.166 215,561 -179,997 0.00% 14,909,415
2021-07-23 2021-07-21 67.237 395,558 -36,289 0.00% 26,596,023
2021-07-22 2021-07-20 66.410 431,847 +725 0.00% 28,678,977
2021-07-21 2021-07-19 66.754 431,122 -7,983 0.00% 28,779,330
2021-07-19 2021-07-15 66.203 439,105 -726 0.00% 29,070,231
2021-07-16 2021-07-14 65.928 439,831 +50,805 0.00% 28,997,094
2021-07-14 2021-07-12 64.343 389,026 +726 0.00% 25,031,231
2021-07-13 2021-07-09 64.343 388,300 +22,863 0.00% 24,984,518
2021-07-12 2021-07-08 64.481 365,437 +726 0.00% 23,563,786
2021-07-09 2021-07-07 65.446 364,711 +148,787 0.00% 23,868,723
2021-07-07 2021-07-05 66.134 215,924 -1,451 0.00% 14,280,021
2021-07-06 2021-07-02 65.928 217,375 +6,532 0.00% 14,331,058
2021-07-05 2021-06-30 66.892 210,843 +1,089 0.00% 14,103,767
2021-06-30 2021-06-28 68.339 209,754 +725 0.00% 14,334,371
2021-06-29 2021-06-25 68.201 209,029 -71,853 0.00% 14,256,025
2021-06-25 2021-06-23 66.823 280,882 +2,177 0.00% 18,769,485
2021-06-23 2021-06-21 67.030 278,705 -726 0.00% 18,681,610
2021-06-22 2021-06-18 65.239 279,431 +726 0.00% 18,229,774
2021-06-21 2021-06-17 65.446 278,705 -1,451 0.00% 18,240,010
2021-06-17 2021-06-15 66.134 280,156 +72,579 0.00% 18,527,971
2021-06-08 2021-06-04 66.686 207,577 +726 0.00% 13,842,397
2021-06-07 2021-06-03 66.548 206,851 +5,806 0.00% 13,765,483
2021-06-03 2021-06-01 67.168 201,045 +2,177 0.00% 13,503,757
2021-06-02 2021-05-31 66.686 198,868 +2,178 0.00% 13,261,632
2021-06-01 2021-05-28 67.857 196,690 +1,451 0.00% 13,346,741
2021-05-28 2021-05-26 68.890 195,239 +2,178 0.00% 13,450,031
2021-05-26 2021-05-24 68.890 193,061 -1,452 0.00% 13,299,988
2021-05-21 2021-05-18 69.028 194,513 +22,137 0.00% 13,426,817
2021-05-17 2021-05-13 66.686 172,376 +1,452 0.00% 11,494,997
2021-05-12 2021-05-10 68.683 170,924 +1,451 0.00% 11,739,644
2021-05-11 2021-05-07 68.890 169,473 -726 0.00% 11,675,009
2021-05-07 2021-05-05 68.890 170,199 -363 0.00% 11,725,023
2021-05-06 2021-05-04 68.477 170,562 +363 0.00% 11,679,530
2021-05-04 2021-04-30 74.156 170,199 +34,113 0.00% 12,621,203
2021-05-03 2021-04-29 74.726 136,086 +11,618 0.00% 10,169,162
2021-04-30 2021-04-28 73.870 124,468 +2,104 0.00% 9,194,495
2021-04-28 2021-04-26 74.298 122,364 +701 0.00% 9,091,422
2021-04-26 2021-04-22 76.009 121,663 +2,805 0.00% 9,247,539
2021-04-23 2021-04-21 74.797 118,858 +2,103 0.00% 8,890,257
2021-04-22 2021-04-20 74.655 116,755 +5,961 0.00% 8,716,308
2021-04-20 2021-04-16 73.015 110,794 -1,052 0.00% 8,089,592
2021-04-19 2021-04-15 70.876 111,846 +701 0.00% 7,927,153
2021-04-16 2021-04-14 71.303 111,145 +2,104 0.00% 7,925,020
2021-04-13 2021-04-09 71.660 109,041 -3,506 0.00% 7,813,872
2021-04-09 2021-04-07 72.302 112,547 +4,207 0.00% 8,137,337
2021-04-07 2021-03-31 72.658 108,340 +701 0.00% 7,871,789
2021-03-31 2021-03-29 72.729 107,639 +1,403 0.00% 7,828,531
2021-03-30 2021-03-26 72.373 106,236 +1,402 0.00% 7,688,616
2021-03-29 2021-03-25 72.729 104,834 +702 0.00% 7,624,524
2021-03-26 2021-03-24 74.298 104,132 +701 0.00% 7,736,817
2021-03-25 2021-03-23 74.369 103,431 +701 0.00% 7,692,109
2021-03-23 2021-03-19 75.510 102,730 +1,052 0.00% 7,757,176
2021-03-17 2021-03-15 74.227 101,678 -701 0.00% 7,547,240
2021-03-16 2021-03-12 74.156 102,379 -2,104 0.00% 7,591,973
2021-03-15 2021-03-11 76.081 104,483 +1,402 0.00% 7,949,146
2021-03-12 2021-03-10 76.580 103,081 +1,753 0.00% 7,893,931
2021-03-11 2021-03-09 78.220 101,328 +7,363 0.00% 7,925,862
2021-03-10 2021-03-08 80.216 93,965 +351 0.00% 7,537,530
2021-03-09 2021-03-05 81.072 93,614 -1,402 0.00% 7,589,474
2021-03-08 2021-03-04 78.434 95,016 +1,753 0.00% 7,452,463
2021-03-05 2021-03-03 80.216 93,263 -1,403 0.00% 7,481,218
2021-03-04 2021-03-02 78.434 94,666 +5,259 0.00% 7,425,012
2021-03-03 2021-03-01 80.359 89,407 -701 0.00% 7,184,654
2021-03-02 2021-02-26 76.580 90,108 -350 0.00% 6,900,460
2021-03-01 2021-02-25 78.149 90,458 -43,477 0.00% 7,069,162
2021-02-26 2021-02-24 78.149 133,935 +43,126 0.00% 10,466,827
2021-02-25 2021-02-23 79.717 90,809 -1,403 0.00% 7,239,042
2021-02-24 2021-02-22 79.361 92,212 -11,570 0.00% 7,318,011
2021-02-23 2021-02-19 76.651 103,782 -8,064 0.00% 7,955,014
2021-02-22 2021-02-18 72.016 111,846 -9,116 0.00% 8,054,753
2021-02-19 2021-02-17 70.590 120,962 -351 0.00% 8,538,755
2021-02-18 2021-02-16 68.237 121,313 -350 0.00% 8,278,082
2021-02-17 2021-02-11 67.667 121,663 +1,402 0.00% 8,232,565
2021-02-09 2021-02-05 66.883 120,261 +702 0.00% 8,043,370
2021-02-08 2021-02-04 67.453 119,559 +8,765 0.00% 8,064,619
2021-02-02 2021-01-29 67.453 110,794 -351 0.00% 7,473,393
2021-02-01 2021-01-28 68.309 111,145 -9,116 0.00% 7,592,169
2021-01-29 2021-01-27 68.309 120,261 -1,753 0.00% 8,214,871
2021-01-28 2021-01-26 64.886 122,014 +15,778 0.00% 7,917,015
2021-01-27 2021-01-25 67.239 106,236 +2,104 0.00% 7,143,217
2021-01-26 2021-01-22 67.881 104,132 -1,403 0.00% 7,068,570
2021-01-25 2021-01-21 69.806 105,535 -1,402 0.00% 7,366,982
2021-01-21 2021-01-19 71.161 106,937 -4,909 0.00% 7,609,725
2021-01-20 2021-01-18 70.163 111,846 -11,220 0.00% 7,847,403
2021-01-19 2021-01-15 67.168 123,066 -7,012 0.00% 8,266,076
2021-01-18 2021-01-14 67.239 130,078 -3,506 0.00% 8,746,332
2021-01-14 2021-01-12 66.740 133,584 -7,012 0.00% 8,915,398
2021-01-13 2021-01-11 62.604 140,596 +6,661 0.00% 8,801,930
2021-01-12 2021-01-08 59.182 133,935 +47,333 0.00% 7,926,521
2021-01-11 2021-01-07 61.749 86,602 +9,817 0.00% 5,347,567
2021-01-08 2021-01-06 66.526 76,785 -30,854 0.00% 5,108,207
2021-01-07 2021-01-05 65.742 107,639 -76,433 0.00% 7,076,378
2021-01-06 2021-01-04 62.533 184,072 +10,518 0.00% 11,510,594
2021-01-05 2020-12-31 63.032 173,554 +71,525 0.00% 10,939,496
2021-01-04 2020-12-29 63.674 102,029 +1,753 0.00% 6,496,591
2020-12-30 2020-12-28 64.886 100,276 -1,052 0.00% 6,506,521
2020-12-28 2020-12-22 62.391 101,328 -701 0.00% 6,321,905
2020-12-22 2020-12-18 64.957 102,029 +21,037 0.00% 6,627,541
2020-12-21 2020-12-17 62.961 80,992 +1,052 0.00% 5,099,332
2020-12-17 2020-12-15 62.961 79,940 +701 0.00% 5,033,097
2020-12-15 2020-12-11 63.175 79,239 -350 0.00% 5,005,911
2020-12-14 2020-12-10 64.102 79,589 +701 0.00% 5,101,797
2020-12-11 2020-12-09 64.458 78,888 -701 0.00% 5,084,986
2020-12-10 2020-12-08 64.815 79,589 +1,051 0.00% 5,158,547
2020-12-09 2020-12-07 66.098 78,538 +1,052 0.00% 5,191,227
2020-12-08 2020-12-04 66.669 77,486 +1,052 0.00% 5,165,891
2020-12-07 2020-12-03 67.596 76,434 -351 0.00% 5,166,606
2020-12-03 2020-12-01 66.027 76,785 +3,857 0.00% 5,069,881
2020-12-02 2020-11-30 66.170 72,928 -701 0.00% 4,825,615
2020-12-01 2020-11-27 67.810 73,629 -4,909 0.00% 4,992,750
2020-11-25 2020-11-23 66.312 78,538 +1,753 0.00% 5,208,027
2020-11-24 2020-11-20 66.954 76,785 +3,156 0.00% 5,141,057
2020-11-23 2020-11-19 67.168 73,629 +11,570 0.00% 4,945,500
2020-11-20 2020-11-18 67.097 62,059 +1,403 0.00% 4,163,943
2020-11-19 2020-11-17 67.596 60,656 +4,908 0.00% 4,100,082
2020-11-18 2020-11-16 68.665 55,748 +702 0.00% 3,827,948
2020-11-17 2020-11-13 71.303 55,046 +2,804 0.00% 3,924,969
2020-11-16 2020-11-12 75.083 52,242 -7,362 0.00% 3,922,461
2020-11-13 2020-11-11 76.936 59,604 +7,012 0.00% 4,585,717
2020-11-12 2020-11-10 73.086 52,592 -1,403 0.00% 3,843,740
2020-11-10 2020-11-06 72.373 53,995 -701 0.00% 3,907,779
2020-11-09 2020-11-05 71.232 54,696 -1,402 0.00% 3,896,112
2020-11-06 2020-11-04 68.523 56,098 -34,360 0.00% 3,843,981
2020-11-03 2020-10-30 67.239 90,458 +701 0.00% 6,082,318
2020-10-29 2020-10-27 71.731 89,757 +701 0.00% 6,438,382
2020-10-23 2020-10-21 74.013 89,056 -351 0.00% 6,591,298
2020-10-22 2020-10-20 71.232 89,407 -701 0.00% 6,368,651
2020-10-21 2020-10-19 71.232 90,108 +351 0.00% 6,418,584
2020-10-20 2020-10-16 71.303 89,757 +350 0.00% 6,399,982
2020-10-16 2020-10-14 73.157 89,407 -350 0.00% 6,540,776
2020-10-05 2020-09-29 69.806 89,757 +1,402 0.00% 6,265,582
2020-09-30 2020-09-28 71.375 88,355 -1,402 0.00% 6,306,315
2020-09-25 2020-09-23 72.587 89,757 +350 0.00% 6,515,182
2020-09-15 2020-09-11 75.796 89,407 -701 0.00% 6,776,652
2020-09-10 2020-09-08 76.366 90,108 -701 0.00% 6,881,185
2020-09-09 2020-09-07 75.011 90,809 +701 0.00% 6,811,693
2020-09-04 2020-09-02 75.653 90,108 +1,753 0.00% 6,816,935
2020-09-02 2020-08-31 77.222 88,355 +2,455 0.00% 6,822,916
2020-08-31 2020-08-27 79.789 85,900 +1,051 0.00% 6,853,835
2020-08-27 2020-08-25 85.428 84,849 +2,203 0.00% 7,248,508
2020-08-26 2020-08-24 86.453 82,646 -684 0.00% 7,145,009
2020-08-25 2020-08-21 85.502 83,330 +1,367 0.00% 7,124,843
2020-08-24 2020-08-20 84.330 81,963 +2,390 0.00% 6,911,962
2020-08-20 2020-08-18 87.624 79,573 -2,390 0.00% 6,972,539
2020-08-18 2020-08-14 85.868 81,963 -1,025 0.00% 7,037,962
2020-08-17 2020-08-13 86.380 82,988 -1,366 0.00% 7,168,501
2020-08-14 2020-08-12 83.379 84,354 -683 0.00% 7,033,321
2020-08-13 2020-08-11 83.086 85,037 -683 0.00% 7,065,369
2020-08-10 2020-08-06 79.133 85,720 +683 0.00% 6,783,267
2020-08-07 2020-08-05 81.256 85,037 -1,366 0.00% 6,909,744
2020-08-06 2020-08-04 79.352 86,403 +683 0.00% 6,856,290
2020-08-05 2020-08-03 78.913 85,720 -683 0.00% 6,764,442
2020-07-28 2020-07-24 78.328 86,403 +341 0.00% 6,767,740
2020-07-27 2020-07-23 77.522 86,062 +342 0.00% 6,671,730
2020-07-23 2020-07-21 79.645 85,720 -683 0.00% 6,827,192
2020-07-16 2020-07-14 79.645 86,403 +683 0.00% 6,881,589
2020-07-14 2020-07-10 80.377 85,720 +1,366 0.00% 6,889,942
2020-07-13 2020-07-09 82.573 84,354 -683 0.00% 6,965,396
2020-07-06 2020-07-02 79.792 85,037 -3,074 0.00% 6,785,244
2020-06-30 2020-06-26 78.181 88,111 +683 0.00% 6,888,623
2020-06-23 2020-06-19 79.426 87,428 +342 0.00% 6,944,026
2020-06-18 2020-06-16 79.279 87,086 +1,366 0.00% 6,904,112
2020-06-12 2020-06-10 81.622 85,720 +683 0.00% 6,996,617
2020-06-08 2020-06-04 79.792 85,037 +1,366 0.00% 6,785,244
2020-05-26 2020-05-22 84.810 83,671 +683 0.00% 7,096,123
2020-05-25 2020-05-21 87.151 82,988 +3,209 0.00% 7,232,485
2020-05-22 2020-05-20 84.432 79,779 +662 0.00% 6,735,918
2020-05-19 2020-05-15 85.490 79,117 +662 0.00% 6,763,674
2020-05-14 2020-05-12 87.378 78,455 +1,324 0.00% 6,855,204
2020-05-08 2020-05-06 90.172 77,131 -6,621 0.00% 6,955,041
2020-05-06 2020-05-04 90.776 83,752 +6,621 0.00% 7,602,669
2020-04-22 2020-04-20 92.135 77,131 -331 0.00% 7,106,491
2020-04-17 2020-04-15 91.984 77,462 +1,324 0.00% 7,125,288
2020-04-14 2020-04-08 92.966 76,138 +331 0.00% 7,078,250
2020-04-09 2020-04-07 95.534 75,807 +662 0.00% 7,242,129
2020-04-08 2020-04-06 93.646 75,145 -662 0.00% 7,037,010
2020-04-03 2020-04-01 86.169 75,807 -662 0.00% 6,532,228
2020-03-27 2020-03-25 84.734 76,469 -662 0.00% 6,479,547
2020-03-26 2020-03-24 85.490 77,131 -662 0.00% 6,593,892
2020-03-24 2020-03-20 82.771 77,793 -3,311 0.00% 6,438,986
2020-03-20 2020-03-18 73.708 81,104 +4,635 0.00% 5,978,036
2020-03-17 2020-03-13 79.901 76,469 +331 0.00% 6,109,948
2020-03-13 2020-03-11 86.924 76,138 +662 0.00% 6,618,250
2020-03-11 2020-03-09 88.812 75,476 +662 0.00% 6,703,207
2020-03-09 2020-03-05 94.401 74,814 +33,104 0.00% 7,062,514
2020-02-28 2020-02-26 95.307 41,710 +1,324 0.00% 3,975,264
2020-02-27 2020-02-25 97.573 40,386 +1,324 0.00% 3,940,576
2020-02-10 2020-02-06 101.424 39,062 -662 0.00% 3,961,840
2020-02-06 2020-02-04 96.365 39,724 +662 0.00% 3,827,983
2020-01-17 2020-01-15 99.385 39,062 -662 0.00% 3,882,190
2020-01-02 2019-12-27 98.781 39,724 -662 0.00% 3,923,983
2019-12-30 2019-12-24 97.044 40,386 -1,324 0.00% 3,919,227
2019-12-19 2019-12-17 93.570 41,710 -1,325 0.00% 3,902,814
2019-12-17 2019-12-13 93.042 43,035 -662 0.00% 4,004,045
2019-12-04 2019-12-02 89.643 43,697 +1,987 0.00% 3,917,137
2019-12-03 2019-11-29 89.115 41,710 +1,324 0.00% 3,716,966
2019-12-02 2019-11-28 91.078 40,386 -331 0.00% 3,678,278
2019-11-27 2019-11-25 93.570 40,717 -1,986 0.00% 3,809,899
2019-11-18 2019-11-14 92.437 42,703 +1,986 0.00% 3,947,355
2019-11-13 2019-11-11 94.779 40,717 +662 0.00% 3,859,099
2019-10-16 2019-10-14 100.292 40,055 -3,311 0.00% 4,017,179
2019-08-29 2019-08-27 101.121 43,366 +1,004 0.00% 4,385,202
2019-08-19 2019-08-15 102.203 42,362 -647 0.00% 4,329,526
2019-08-08 2019-08-06 98.492 43,009 +1,294 0.00% 4,236,052
2019-08-06 2019-08-02 100.580 41,715 -647 0.00% 4,195,677
2019-08-01 2019-07-30 104.368 42,362 +647 0.00% 4,421,226
2019-07-29 2019-07-25 105.527 41,715 +646 0.00% 4,402,074
2019-07-26 2019-07-24 106.146 41,069 -53,680 0.00% 4,359,304
2019-07-25 2019-07-23 106.919 94,749 -6,468 0.00% 10,130,463
2019-07-24 2019-07-22 107.151 101,217 +6,468 0.00% 10,845,489
2019-07-04 2019-07-02 110.089 94,749 +53,680 0.00% 10,430,787
2019-06-25 2019-06-21 109.779 41,069 -323 0.00% 4,508,530
2019-06-21 2019-06-19 107.847 41,392 -1,294 0.00% 4,463,989
2019-06-18 2019-06-14 105.605 42,686 +1,294 0.00% 4,507,841
2019-06-14 2019-06-12 106.378 41,392 +323 0.00% 4,403,189
2019-06-05 2019-06-03 108.929 41,069 -1,293 0.00% 4,473,604
2019-06-04 2019-05-31 105.837 42,362 -1,940 0.00% 4,483,450
2019-05-30 2019-05-28 109.006 44,302 +323 0.00% 4,829,197
2019-05-27 2019-05-23 113.634 43,979 +833 0.00% 4,997,495
2019-05-20 2019-05-16 112.294 43,146 +3,173 0.00% 4,845,038
2019-05-17 2019-05-15 113.240 39,973 +3,172 0.00% 4,526,528
2019-05-08 2019-05-06 116.471 36,801 +318 0.00% 4,286,233
2019-04-26 2019-04-24 117.653 36,483 +634 0.00% 4,292,320
2019-04-18 2019-04-16 121.120 35,849 +635 0.00% 4,342,028
2019-04-16 2019-04-12 121.356 35,214 +317 0.00% 4,273,442
2019-04-15 2019-04-11 121.829 34,897 +317 0.00% 4,251,472
2019-04-10 2019-04-08 123.484 34,580 +317 0.00% 4,270,077
2019-04-04 2019-04-02 123.484 34,263 +2,221 0.00% 4,230,933
2019-03-26 2019-03-22 129.079 32,042 +317 0.00% 4,135,950
2019-02-18 2019-02-14 131.443 31,725 -317 0.00% 4,170,032
2019-01-29 2019-01-25 127.897 32,042 -634 0.00% 4,098,075
2019-01-28 2019-01-24 129.788 32,676 -318 0.00% 4,240,961
2019-01-08 2019-01-04 121.041 32,994 -634 0.00% 3,993,631
2019-01-04 2019-01-02 115.683 33,628 +634 0.00% 3,890,172
2019-01-03 2018-12-31 118.756 32,994 -634 0.00% 3,918,230
2018-12-28 2018-12-24 116.628 33,628 +634 0.00% 3,921,972
2018-12-27 2018-12-20 119.780 32,994 -1,269 0.00% 3,952,031
2018-12-18 2018-12-14 118.125 34,263 +1,269 0.00% 4,047,331
2018-12-10 2018-12-06 119.859 32,994 -634 0.00% 3,954,631
2018-12-05 2018-12-03 118.756 33,628 +634 0.00% 3,993,522
2018-11-28 2018-11-26 122.538 32,994 -634 0.00% 4,043,031
2018-11-13 2018-11-09 114.895 33,628 -317 0.00% 3,863,673
2018-10-16 2018-10-12 122.932 33,945 -1,269 0.00% 4,172,940
2018-10-09 2018-10-05 122.223 35,214 -1,587 0.00% 4,303,967
2018-09-24 2018-09-20 121.199 36,801 -634 0.00% 4,460,235
2018-09-17 2018-09-13 119.780 37,435 -635 0.00% 4,483,975
2018-09-12 2018-09-10 119.465 38,070 -3,172 0.00% 4,548,035
2018-09-11 2018-09-07 119.229 41,242 -1,904 0.00% 4,917,229
2018-09-07 2018-09-05 116.628 43,146 -3,172 0.00% 5,032,039
2018-09-06 2018-09-04 119.071 46,318 -2,538 0.00% 5,515,133
2018-09-05 2018-09-03 117.653 48,856 -1,904 0.00% 5,748,036
2018-09-03 2018-08-30 115.840 50,760 -634 0.00% 5,880,046
2018-08-31 2018-08-29 121.154 51,394 -635 0.00% 6,226,585
2018-08-30 2018-08-28 120.023 52,029 +1,267 0.00% 6,244,684
2018-08-20 2018-08-16 117.115 50,762 -1,238 0.00% 5,945,015
2018-08-17 2018-08-15 115.339 52,000 -309 0.00% 5,997,604
2018-07-26 2018-07-24 112.673 52,309 -4,953 0.00% 5,893,820
2018-07-20 2018-07-18 109.765 57,262 +3,095 0.00% 6,285,389
2018-07-16 2018-07-12 112.592 54,167 -23,523 0.00% 6,098,791
2018-07-12 2018-07-10 114.450 77,690 -3,096 0.00% 8,891,626
2018-07-09 2018-07-05 111.704 80,786 -3,095 0.00% 9,024,112
2018-06-28 2018-06-26 112.269 83,881 -619 0.00% 9,417,261
2018-06-21 2018-06-19 111.865 84,500 +1,238 0.00% 9,452,631
2018-06-05 2018-06-01 113.965 83,262 +619 0.00% 9,488,992
2018-05-30 2018-05-28 115.985 82,643 -3,714 0.00% 9,585,322
2018-05-24 2018-05-21 121.108 86,357 +1,868 0.00% 10,458,498
2018-05-15 2018-05-11 121.933 84,489 -4,846 0.00% 10,302,019
2018-05-03 2018-04-30 124.162 89,335 -121,132 0.00% 11,092,033
2018-04-10 2018-04-06 118.136 210,467 -302 0.00% 24,863,674
2018-03-26 2018-03-22 118.466 210,769 +1,211 0.00% 24,968,951
2018-03-19 2018-03-15 118.796 209,558 +606 0.00% 24,894,689
2018-03-14 2018-03-12 119.787 208,952 +605 0.00% 25,029,698
2018-03-07 2018-03-05 116.072 208,347 -12,113 0.00% 24,183,226
2018-03-06 2018-03-02 119.869 220,460 +72,679 0.00% 26,426,405
2018-03-05 2018-03-01 120.365 147,781 +3,028 0.00% 17,787,618
2018-02-28 2018-02-26 122.594 144,753 +61,172 0.00% 17,745,804
2018-02-21 2018-02-15 122.511 83,581 +2,423 0.00% 10,239,603
2018-02-20 2018-02-13 121.438 81,158 +7,570 0.00% 9,855,659
2018-02-14 2018-02-12 122.181 73,588 +19,987 0.00% 8,991,049
2018-02-13 2018-02-09 123.172 53,601 -6,662 0.00% 6,602,119
2018-02-05 2018-02-01 135.390 60,263 +9,690 0.00% 8,158,987
2018-02-01 2018-01-30 135.637 50,573 -15,444 0.00% 6,859,587
2018-01-26 2018-01-24 136.711 66,017 -606 0.00% 9,025,220
2018-01-25 2018-01-23 134.729 66,623 -605 0.00% 8,976,065
2018-01-23 2018-01-19 132.913 67,228 -184,121 0.00% 8,935,477
2018-01-22 2018-01-18 134.482 251,349 +1,817 0.00% 33,801,806
2018-01-18 2018-01-16 131.014 249,532 -1,211 0.00% 32,692,252
2018-01-16 2018-01-12 128.373 250,743 +606 0.00% 32,188,510
2018-01-15 2018-01-11 128.868 250,137 -3,029 0.00% 32,234,616
2018-01-10 2018-01-08 128.785 253,166 -302 0.00% 32,604,057
2018-01-09 2018-01-05 128.868 253,468 -14,233 0.00% 32,663,875
2018-01-08 2018-01-04 129.033 267,701 -606 0.00% 34,542,251
2017-12-27 2017-12-21 127.795 268,307 +13,324 0.00% 34,288,195
2017-12-21 2017-12-19 126.887 254,983 +21,804 0.00% 32,353,909
2017-12-19 2017-12-15 126.804 233,179 -605 0.00% 29,568,025
2017-12-13 2017-12-11 125.318 233,784 +605 0.00% 29,297,342
2017-12-12 2017-12-08 125.483 233,179 +3,331 0.00% 29,260,024
2017-12-11 2017-12-07 126.474 229,848 -3,331 0.00% 29,069,741
2017-12-08 2017-12-06 127.712 233,179 +60,566 0.00% 29,779,775
2017-12-05 2017-12-01 130.106 172,613 +3,028 0.00% 22,458,015
2017-12-01 2017-11-29 132.170 169,585 -302 0.00% 22,414,055
2017-11-30 2017-11-28 132.665 169,887 -303 0.00% 22,538,120
2017-11-08 2017-11-06 129.859 170,190 -1,514 0.00% 22,100,618
2017-10-27 2017-10-25 129.446 171,704 +302 0.00% 22,226,349
2017-10-18 2017-10-16 129.941 171,402 -908 0.00% 22,272,157
2017-10-13 2017-10-11 129.528 172,310 +303 0.00% 22,319,018
2017-10-12 2017-10-10 130.436 172,007 +122,040 0.00% 22,435,971
2017-10-09 2017-10-04 130.519 49,967 +606 0.00% 6,521,640
2017-09-29 2017-09-27 132.500 49,361 -909 0.00% 6,540,345
2017-09-26 2017-09-22 131.097 50,270 +606 0.00% 6,590,237
2017-09-25 2017-09-21 132.335 49,664 +1,211 0.00% 6,572,292
2017-09-21 2017-09-19 133.986 48,453 +2,726 0.00% 6,492,035
2017-09-05 2017-09-01 136.876 45,727 +1,211 0.00% 6,258,913
2017-09-04 2017-08-31 137.041 44,516 +606 0.00% 6,100,506
2017-09-01 2017-08-30 154.297 43,910 +605 0.00% 6,775,188
2017-08-31 2017-08-29 153.861 43,305 +2,651 0.00% 6,662,930
2017-08-28 2017-08-24 152.813 40,654 -28,630 0.00% 6,212,447
2017-08-25 2017-08-22 152.725 69,284 -859 0.00% 10,581,423
2017-08-22 2017-08-18 150.892 70,143 +573 0.00% 10,583,990
2017-08-17 2017-08-15 151.503 69,570 -28,630 0.00% 10,540,053
2017-08-15 2017-08-11 153.162 98,200 -573 0.00% 15,040,505
2017-08-14 2017-08-10 151.939 98,773 -32,065 0.00% 15,007,516
2017-08-11 2017-08-09 147.835 130,838 -287 0.00% 19,342,481
2017-08-03 2017-08-01 145.740 131,125 -6,298 0.00% 19,110,109
2017-08-01 2017-07-28 145.740 137,423 +286 0.00% 20,027,977
2017-07-26 2017-07-24 147.224 137,137 -3,149 0.00% 20,189,871
2017-07-25 2017-07-21 147.137 140,286 -859 0.00% 20,641,230
2017-07-17 2017-07-13 143.207 141,145 +1,145 0.00% 20,212,995
2017-07-14 2017-07-12 140.937 140,000 +1,145 0.00% 19,731,173
2017-07-07 2017-07-05 141.636 138,855 -572 0.00% 19,666,800
2017-07-03 2017-06-29 145.128 139,427 +572 0.00% 20,234,815
2017-06-27 2017-06-23 145.652 138,855 -286 0.00% 20,224,552
2017-06-26 2017-06-22 146.089 139,141 +4,581 0.00% 20,326,958
2017-06-23 2017-06-21 146.089 134,560 +2,290 0.00% 19,657,725
2017-06-22 2017-06-20 146.176 132,270 +573 0.00% 19,334,731
2017-06-19 2017-06-15 146.002 131,697 +85,889 0.00% 19,227,972
2017-06-15 2017-06-13 146.526 45,808 +1,145 0.00% 6,712,041
2017-06-09 2017-06-07 148.796 44,663 -572 0.00% 6,645,671
2017-06-02 2017-05-31 153.169 45,235 +647 0.00% 6,928,580
2017-06-01 2017-05-29 152.726 44,588 +846 0.00% 6,809,730
2017-05-31 2017-05-26 152.637 43,742 +2,822 0.00% 6,676,649
2017-05-22 2017-05-18 150.954 40,920 -564 0.00% 6,177,032
2017-05-12 2017-05-10 151.397 41,484 -1,129 0.00% 6,280,545
2017-05-09 2017-05-05 149.359 42,613 -282 0.00% 6,364,647
2017-05-05 2017-05-02 146.790 42,895 +846 0.00% 6,296,567
2017-05-04 2017-04-28 146.967 42,049 +1,694 0.00% 6,179,832
2017-04-26 2017-04-24 146.702 40,355 +564 0.00% 5,920,145
2017-04-20 2017-04-18 148.030 39,791 +282 0.00% 5,890,280
2017-04-13 2017-04-11 149.448 39,509 -282 0.00% 5,904,536
2017-03-31 2017-03-29 153.080 39,791 +564 0.00% 6,091,205
2017-03-22 2017-03-20 160.078 39,227 -1,128 0.00% 6,279,396
2017-03-17 2017-03-15 148.030 40,355 +282 0.00% 5,973,769
2017-03-16 2017-03-14 149.005 40,073 +282 0.00% 5,971,074
2017-02-08 2017-02-06 157.332 39,791 -282 0.00% 6,260,405
2017-02-02 2017-01-27 155.649 40,073 -565 0.00% 6,237,323
2017-01-26 2017-01-24 154.143 40,638 -564 0.00% 6,264,064
2017-01-20 2017-01-18 153.169 41,202 -564 0.00% 6,310,851
2017-01-16 2017-01-12 150.334 41,766 -1,129 0.00% 6,278,839
2017-01-13 2017-01-11 150.600 42,895 -1,693 0.00% 6,459,966
2016-12-23 2016-12-21 144.841 44,588 -565 0.00% 6,458,183
2016-12-22 2016-12-20 145.018 45,153 -564 0.00% 6,548,019
2016-12-20 2016-12-16 143.955 45,717 +564 0.00% 6,581,209
2016-12-15 2016-12-13 145.196 45,153 +3,387 0.00% 6,556,019
2016-12-13 2016-12-09 148.119 41,766 +2,257 0.00% 6,186,340
2016-11-22 2016-11-18 149.891 39,509 +282 0.00% 5,922,036
2016-11-16 2016-11-14 148.828 39,227 +283 0.00% 5,838,066
2016-11-15 2016-11-11 149.271 38,944 +846 0.00% 5,813,198
2016-11-11 2016-11-09 153.789 38,098 +1,411 0.00% 5,859,041
2016-11-02 2016-10-31 157.421 36,687 -1,129 0.00% 5,775,296
2016-11-01 2016-10-28 156.269 37,816 +1,129 0.00% 5,909,474
2016-10-31 2016-10-27 157.864 36,687 +565 0.00% 5,791,546
2016-10-20 2016-10-18 165.305 36,122 +282 0.00% 5,971,151
2016-10-17 2016-10-13 166.457 35,840 +564 0.00% 5,965,810
2016-10-05 2016-10-03 169.469 35,276 -564 0.00% 5,978,179
2016-10-04 2016-09-30 166.280 35,840 +564 0.00% 5,959,460
2016-09-29 2016-09-27 168.494 35,276 -7,901 0.00% 5,943,804
2016-09-20 2016-09-15 167.431 43,177 +564 0.00% 7,229,178
2016-09-15 2016-09-13 169.646 42,613 -564 0.00% 7,229,121
2016-09-13 2016-09-09 173.632 43,177 +282 0.00% 7,496,925
2016-09-01 2016-08-30 174.304 42,895 +666 0.00% 7,476,771
2016-08-18 2016-08-16 176.374 42,229 +5,557 0.00% 7,448,085
2016-08-16 2016-08-12 178.173 36,672 -834 0.00% 6,533,977
2016-07-25 2016-07-21 176.374 37,506 -4,167 0.00% 6,615,072
2016-07-20 2016-07-18 168.815 41,673 -556 0.00% 7,035,021
2016-07-18 2016-07-14 166.475 42,229 -1,111 0.00% 7,030,081
2016-07-06 2016-07-04 161.886 43,340 -278 0.00% 7,016,134
2016-06-10 2016-06-07 163.956 43,618 -555 0.00% 7,151,414
2016-06-06 2016-06-02 160.626 44,173 -278 0.00% 7,095,335
2016-06-02 2016-05-31 161.594 44,451 +588 0.00% 7,183,021
2016-04-05 2016-03-31 157.673 43,863 -274 0.00% 6,916,004
2016-04-01 2016-03-30 154.846 44,137 -1,097 0.00% 6,834,431
2016-03-24 2016-03-22 152.840 45,234 +823 0.00% 6,913,547
2016-03-14 2016-03-10 155.119 44,411 -549 0.00% 6,889,009
2016-02-18 2016-02-16 152.292 44,960 +549 0.00% 6,847,068
2016-01-20 2016-01-18 146.091 44,411 -549 0.00% 6,488,061
2016-01-12 2016-01-08 149.648 44,960 -274 0.00% 6,728,167
2016-01-11 2016-01-07 146.638 45,234 +274 0.00% 6,633,045
2016-01-08 2016-01-06 150.469 44,960 +275 0.00% 6,765,067
2016-01-05 2015-12-31 159.588 44,685 +548 0.00% 7,131,185
2016-01-04 2015-12-29 160.044 44,137 +548 0.00% 7,063,856
2015-12-30 2015-12-28 159.770 43,589 +274 0.00% 6,964,227
2015-12-07 2015-12-03 164.330 43,315 -274 0.00% 7,117,951
2015-11-27 2015-11-25 165.424 43,589 +548 0.00% 7,210,678
2015-11-19 2015-11-17 164.604 43,041 -548 0.00% 7,084,700
2015-11-18 2015-11-16 163.327 43,589 +274 0.00% 7,119,252
2015-11-17 2015-11-13 165.151 43,315 +549 0.00% 7,153,501
2015-11-16 2015-11-12 169.893 42,766 +274 0.00% 7,265,632
2015-11-12 2015-11-10 165.333 42,492 +2,741 0.00% 7,025,332
2015-11-06 2015-11-04 173.267 39,751 +548 0.00% 6,887,531
2015-10-27 2015-10-23 170.257 39,203 -548 0.00% 6,674,604
2015-10-26 2015-10-22 169.163 39,751 +823 0.00% 6,724,405
2015-10-19 2015-10-15 170.896 38,928 -2,468 0.00% 6,652,633
2015-10-14 2015-10-12 169.893 41,396 -274 0.00% 7,032,879
2015-10-13 2015-10-09 167.066 41,670 -8,498 0.00% 6,961,629
2015-10-12 2015-10-08 169.710 50,168 -10,966 0.00% 8,514,027
2015-10-09 2015-10-07 172.993 61,134 +21,931 0.00% 10,575,771
2015-10-06 2015-10-02 171.990 39,203 -1,096 0.00% 6,742,530
2015-10-05 2015-09-30 167.430 40,299 +1,096 0.00% 6,747,282
2015-09-24 2015-09-22 176.823 39,203 -822 0.00% 6,932,007
2015-09-18 2015-09-16 170.531 40,025 -822 0.00% 6,825,506
2015-09-17 2015-09-15 164.421 40,847 +274 0.00% 6,716,110
2015-09-11 2015-09-09 171.352 40,573 -274 0.00% 6,952,256
2015-09-07 2015-09-02 170.176 40,847 +680 0.00% 6,951,161
2015-09-04 2015-09-01 172.030 40,167 +809 0.00% 6,909,943
2015-08-27 2015-08-25 171.845 39,358 -6,739 0.00% 6,763,470
2015-08-26 2015-08-24 171.288 46,097 +6,739 0.00% 7,895,883
2015-08-25 2015-08-21 186.034 39,358 -16,714 0.00% 7,321,922
2015-08-24 2015-08-20 182.046 56,072 +17,792 0.00% 10,207,690
2015-08-17 2015-08-13 183.530 38,280 -269 0.00% 7,025,526
2015-08-07 2015-08-05 186.961 38,549 -270 0.00% 7,207,170
2015-08-04 2015-07-31 188.260 38,819 -539 0.00% 7,308,050
2015-07-29 2015-07-27 179.357 39,358 +539 0.00% 7,059,121
2015-07-27 2015-07-23 186.776 38,819 +270 0.00% 7,250,450
2015-07-24 2015-07-22 187.332 38,549 +269 0.00% 7,221,470
2015-07-14 2015-07-10 177.780 38,280 -808 0.00% 6,805,424
2015-07-13 2015-07-09 169.897 39,088 +269 0.00% 6,640,947
2015-07-10 2015-07-08 166.837 38,819 +270 0.00% 6,476,444
2015-07-07 2015-07-03 185.385 38,549 -5,392 0.00% 7,146,395
2015-07-02 2015-06-29 184.086 43,941 +5,392 0.00% 8,088,939
2015-06-30 2015-06-26 185.106 38,549 -10,783 0.00% 7,135,670
2015-06-26 2015-06-24 191.413 49,332 +5,391 0.00% 9,442,773
2015-06-25 2015-06-23 194.195 43,941 +5,392 0.00% 8,533,118
2015-06-24 2015-06-22 188.260 38,549 -539 0.00% 7,257,220
2015-06-23 2015-06-19 184.643 39,088 +539 0.00% 7,217,318
2015-06-19 2015-06-17 186.219 38,549 -270 0.00% 7,178,570
2015-06-16 2015-06-12 188.631 38,819 +539 0.00% 7,322,450
2015-06-11 2015-06-09 183.623 38,280 +809 0.00% 7,029,076
2015-06-04 2015-06-02 193.220 37,471 +494 0.00% 7,240,146
2015-06-03 2015-06-01 194.160 36,977 -266 0.00% 7,179,446
2015-06-02 2015-05-29 191.904 37,243 +533 0.00% 7,147,092
2015-06-01 2015-05-28 194.160 36,710 +266 0.00% 7,127,606
2015-05-22 2015-05-20 194.724 36,444 +266 0.00% 7,096,509
2015-05-21 2015-05-19 197.543 36,178 +532 0.00% 7,146,711
2015-05-19 2015-05-15 204.873 35,646 -532 0.00% 7,302,915
2015-05-18 2015-05-14 197.731 36,178 +532 0.00% 7,153,511
2015-05-15 2015-05-13 197.731 35,646 +266 0.00% 7,048,318
2015-05-11 2015-05-07 202.430 35,380 +532 0.00% 7,161,970
2015-05-07 2015-05-05 209.948 34,848 +532 0.00% 7,316,274
2015-04-28 2015-04-24 216.339 34,316 -4,523 0.00% 7,423,880
2015-04-27 2015-04-23 215.023 38,839 -266 0.00% 8,351,279
2015-04-24 2015-04-22 215.211 39,105 +266 0.00% 8,415,826
2015-04-23 2015-04-21 217.842 38,839 +2,395 0.00% 8,460,780
2015-04-22 2015-04-20 202.618 36,444 -266 0.00% 7,384,205
2015-04-20 2015-04-16 198.295 36,710 -533 0.00% 7,279,404
2015-04-17 2015-04-15 199.986 37,243 +533 0.00% 7,448,095
2015-04-16 2015-04-14 205.437 36,710 -533 0.00% 7,541,600
2015-04-15 2015-04-13 208.632 37,243 +799 0.00% 7,770,100
2015-04-13 2015-04-09 206.565 36,444 -266 0.00% 7,528,053
2015-04-10 2015-04-08 206.001 36,710 +3,458 0.00% 7,562,300
2015-04-09 2015-04-02 193.220 33,252 +1,064 0.00% 6,424,951
2015-03-27 2015-03-25 191.904 32,188 +798 0.00% 6,177,015
2015-03-24 2015-03-20 184.856 31,390 +1,064 0.00% 5,802,627
2015-03-19 2015-03-17 192.092 30,326 +266 0.00% 5,825,390
2015-03-18 2015-03-16 192.844 30,060 +1,330 0.00% 5,796,893
2015-03-11 2015-03-09 191.340 28,730 +532 0.00% 5,497,210
2015-03-03 2015-02-27 198.107 28,198 +532 0.00% 5,586,218
2015-02-09 2015-02-05 203.558 27,666 -798 0.00% 5,631,626
2015-02-06 2015-02-04 198.483 28,464 -266 0.00% 5,649,614
2015-01-28 2015-01-26 195.288 28,730 -2,660 0.00% 5,610,611
2015-01-27 2015-01-23 196.415 31,390 -1,064 0.00% 6,165,475
2015-01-26 2015-01-22 194.160 32,454 -2,394 0.00% 6,301,262
2015-01-23 2015-01-21 191.904 34,848 -1,862 0.00% 6,687,481
2015-01-21 2015-01-19 182.318 36,710 -22,878 0.00% 6,692,911
2015-01-16 2015-01-14 181.379 59,588 -1,596 0.00% 10,807,993
2015-01-15 2015-01-13 183.070 61,184 -266 0.00% 11,200,974
2015-01-14 2015-01-12 178.277 61,450 -1,064 0.00% 10,955,146
2015-01-12 2015-01-08 175.928 62,514 -2,128 0.00% 10,997,959
2015-01-09 2015-01-07 172.451 64,642 -532 0.00% 11,147,560
2015-01-08 2015-01-06 166.812 65,174 +1,064 0.00% 10,871,806
2015-01-02 2014-12-29 174.048 64,110 +1,330 0.00% 11,158,240
2014-12-30 2014-12-24 171.887 62,780 +20,749 0.00% 10,791,057
2014-12-19 2014-12-17 165.214 42,031 +532 0.00% 6,944,125
2014-12-15 2014-12-11 171.417 41,499 -1,862 0.00% 7,113,632
2014-12-12 2014-12-10 172.451 43,361 +532 0.00% 7,477,636
2014-12-11 2014-12-09 172.451 42,829 +798 0.00% 7,385,892
2014-12-05 2014-12-03 171.605 42,031 +266 0.00% 7,212,726
2014-12-03 2014-12-01 174.424 41,765 +532 0.00% 7,284,830
2014-12-02 2014-11-28 179.593 41,233 -532 0.00% 7,405,162
2014-11-24 2014-11-20 176.210 41,765 -266 0.00% 7,359,405
2014-11-19 2014-11-17 177.526 42,031 -1,064 0.00% 7,461,577
2014-11-18 2014-11-14 181.661 43,095 +532 0.00% 7,828,665
2014-11-17 2014-11-13 178.935 42,563 +798 0.00% 7,616,021
2014-11-14 2014-11-12 180.063 41,765 +2,660 0.00% 7,520,331
2014-11-13 2014-11-11 177.995 39,105 +532 0.00% 6,960,513
2014-11-10 2014-11-06 182.318 38,573 -532 0.00% 7,032,571
2014-11-05 2014-11-03 181.097 39,105 -798 0.00% 7,081,789
2014-11-04 2014-10-31 181.379 39,903 -1,596 0.00% 7,237,554
2014-11-03 2014-10-30 176.774 41,499 -11,971 0.00% 7,335,933
2014-10-30 2014-10-28 171.887 53,470 -532 0.00% 9,190,790
2014-10-28 2014-10-24 169.161 54,002 +266 0.00% 9,135,058
2014-10-27 2014-10-23 165.590 53,736 +266 0.00% 8,898,160
2014-10-21 2014-10-17 172.827 53,470 +266 0.00% 9,241,040
2014-10-20 2014-10-16 171.887 53,204 +10,641 0.00% 9,145,068
2014-10-16 2014-10-14 174.330 42,563 -10,641 0.00% 7,420,020
2014-10-14 2014-10-10 173.578 53,204 -532 0.00% 9,235,069
2014-10-13 2014-10-09 178.465 53,736 -266 0.00% 9,590,014
2014-10-10 2014-10-08 172.827 54,002 -532 0.00% 9,332,984
2014-10-08 2014-10-06 172.827 54,534 -16,493 0.00% 9,424,928
2014-10-07 2014-10-03 174.518 71,027 +19,420 0.00% 12,395,508
2014-10-03 2014-09-29 173.954 51,607 -267 0.00% 8,977,264
2014-09-29 2014-09-25 176.868 51,874 +533 0.00% 9,174,836
2014-09-22 2014-09-18 177.995 51,341 +1,596 0.00% 9,138,465
2014-09-12 2014-09-10 185.514 49,745 -532 0.00% 9,228,381
2014-09-11 2014-09-08 190.401 50,277 +13,034 0.00% 9,572,773
2014-09-10 2014-09-05 188.333 37,243 -11,172 0.00% 7,014,090
2014-09-05 2014-09-03 194.092 48,415 -1,330 0.00% 9,396,940
2014-09-04 2014-09-02 187.030 49,745 +5,993 0.00% 9,303,816
2014-09-03 2014-09-01 183.118 43,752 +5,239 0.00% 8,011,770
2014-09-02 2014-08-29 183.977 38,513 -523 0.00% 7,085,491
2014-08-28 2014-08-26 178.728 39,036 -5,240 0.00% 6,976,839
2014-08-22 2014-08-20 180.732 44,276 -524 0.00% 8,002,099
2014-08-21 2014-08-19 182.832 44,800 -1,834 0.00% 8,190,853
2014-08-20 2014-08-18 183.881 46,634 -7,074 0.00% 8,575,115
2014-08-19 2014-08-15 178.251 53,708 +6,288 0.00% 9,573,515
2014-08-18 2014-08-14 168.518 47,420 -262 0.00% 7,991,123
2014-08-15 2014-08-13 166.705 47,682 -1,310 0.00% 7,948,825
2014-08-12 2014-08-08 163.174 48,992 -10,480 0.00% 7,994,234
2014-08-05 2014-08-01 162.793 59,472 -262 0.00% 9,681,601
2014-08-01 2014-07-30 164.319 59,734 -786 0.00% 9,815,453
2014-07-29 2014-07-25 160.407 60,520 -1,048 0.00% 9,707,831
2014-07-28 2014-07-24 162.506 61,568 -2,620 0.00% 10,005,189
2014-07-24 2014-07-22 159.071 64,188 -2,881 0.00% 10,210,454
2014-07-22 2014-07-18 155.731 67,069 -524 0.00% 10,444,739
2014-07-21 2014-07-17 156.208 67,593 -1,572 0.00% 10,558,592
2014-07-17 2014-07-15 154.968 69,165 -2,096 0.00% 10,718,352
2014-07-16 2014-07-14 149.910 71,261 -524 0.00% 10,682,765
2014-07-10 2014-07-08 145.330 71,785 -2,096 0.00% 10,432,519
2014-07-09 2014-07-07 145.330 73,881 +524 0.00% 10,737,131
2014-07-07 2014-07-03 145.235 73,357 -1,048 0.00% 10,653,978
2014-07-04 2014-07-02 145.807 74,405 -2,096 0.00% 10,848,784
2014-07-03 2014-06-30 143.517 76,501 +786 0.00% 10,979,196
2014-06-30 2014-06-26 143.803 75,715 -1,048 0.00% 10,888,067
2014-06-26 2014-06-24 141.704 76,763 +1,048 0.00% 10,877,623
2014-06-17 2014-06-13 144.662 75,715 -262 0.00% 10,953,092
2014-06-13 2014-06-11 143.422 75,977 +786 0.00% 10,896,743
2014-06-12 2014-06-10 146.475 75,191 -1,572 0.00% 11,013,614
2014-06-05 2014-06-03 146.761 76,763 -1,572 0.00% 11,265,847
2014-05-28 2014-05-26 150.482 78,335 +3,144 0.00% 11,788,008
2014-05-27 2014-05-23 150.579 75,191 +1,573 0.00% 11,322,221
2014-05-21 2014-05-19 149.410 73,618 +769 0.00% 10,999,259
2014-05-19 2014-05-15 147.948 72,849 -1,026 0.00% 10,777,863
2014-05-14 2014-05-12 146.486 73,875 +770 0.00% 10,821,657
2014-05-12 2014-05-08 146.584 73,105 -4,361 0.00% 10,715,987
2014-05-02 2014-04-29 142.588 77,466 -1,026 0.00% 11,045,687
2014-04-29 2014-04-25 134.596 78,492 -256 0.00% 10,564,680
2014-04-25 2014-04-23 136.447 78,748 -1,539 0.00% 10,744,961
2014-04-22 2014-04-16 140.443 80,287 +1,026 0.00% 11,275,777
2014-04-17 2014-04-15 141.223 79,261 +1,282 0.00% 11,193,482
2014-04-15 2014-04-11 145.414 77,979 +1,539 0.00% 11,339,235
2014-04-14 2014-04-10 146.389 76,440 -5,386 0.00% 11,189,943
2014-04-11 2014-04-09 143.660 81,826 -513 0.00% 11,755,093
2014-04-09 2014-04-07 139.956 82,339 -513 0.00% 11,523,842
2014-04-08 2014-04-04 138.592 82,852 -1,539 0.00% 11,482,590
2014-04-03 2014-04-01 138.397 84,391 -257 0.00% 11,679,433
2014-04-02 2014-03-31 138.397 84,648 -513 0.00% 11,715,001
2014-03-31 2014-03-27 134.401 85,161 -1,026 0.00% 11,445,698
2014-03-28 2014-03-26 131.477 86,187 -2,309 0.00% 11,331,594
2014-03-27 2014-03-25 131.769 88,496 +513 0.00% 11,661,049
2014-03-26 2014-03-24 130.990 87,983 -23,342 0.00% 11,524,851
2014-03-25 2014-03-21 125.727 111,325 +27,703 0.00% 13,996,508
2014-03-24 2014-03-20 130.600 83,622 +5,387 0.00% 10,921,005
2014-03-13 2014-03-11 138.689 78,235 +513 0.00% 10,850,338
2014-03-12 2014-03-10 138.494 77,722 +256 0.00% 10,764,040
2014-03-07 2014-03-05 143.757 77,466 -513 0.00% 11,136,287
2014-03-04 2014-02-28 143.757 77,979 +257 0.00% 11,210,035
2014-02-25 2014-02-21 144.147 77,722 -257 0.00% 11,203,389
2014-02-24 2014-02-20 142.198 77,979 +257 0.00% 11,088,434
2014-02-19 2014-02-17 144.342 77,722 +513 0.00% 11,218,539
2014-02-17 2014-02-13 142.393 77,209 +256 0.00% 10,993,992
2014-02-14 2014-02-12 144.147 76,953 +1,283 0.00% 11,092,540
2014-02-12 2014-02-10 143.367 75,670 -257 0.00% 10,848,600
2014-02-06 2014-02-04 140.346 75,927 +513 0.00% 10,656,044
2014-02-05 2014-01-30 144.342 75,414 +770 0.00% 10,885,398
2014-01-29 2014-01-27 146.096 74,644 +1,539 0.00% 10,905,204
2014-01-28 2014-01-24 148.435 73,105 +1,026 0.00% 10,851,362
2014-01-24 2014-01-22 151.359 72,079 -2,052 0.00% 10,909,817
2014-01-23 2014-01-21 150.385 74,131 +1,026 0.00% 11,148,157
2014-01-20 2014-01-16 151.262 73,105 +513 0.00% 11,057,987
2014-01-17 2014-01-15 150.385 72,592 +2,052 0.00% 10,916,715
2014-01-13 2014-01-09 150.774 70,540 +1,539 0.00% 10,635,626
2014-01-08 2014-01-06 152.334 69,001 +1,026 0.00% 10,511,184
2014-01-07 2014-01-03 153.211 67,975 +2,052 0.00% 10,414,515
2013-12-23 2013-12-19 154.868 65,923 +1,283 0.00% 10,209,351
2013-12-19 2013-12-17 157.304 64,640 +256 0.00% 10,168,155
2013-12-18 2013-12-16 156.525 64,384 +1,283 0.00% 10,077,685
2013-12-17 2013-12-13 158.474 63,101 +256 0.00% 9,999,863
2013-12-16 2013-12-12 157.792 62,845 +257 0.00% 9,916,419
2013-12-13 2013-12-11 158.669 62,588 +513 0.00% 9,930,766
2013-12-09 2013-12-05 165.004 62,075 -257 0.00% 10,242,618
2013-12-06 2013-12-04 164.127 62,332 -513 0.00% 10,230,348
2013-12-04 2013-12-02 163.542 62,845 -256 0.00% 10,277,795
2013-12-03 2013-11-29 162.762 63,101 -257 0.00% 10,270,462
2013-12-02 2013-11-28 161.008 63,358 -513 0.00% 10,201,142
2013-11-29 2013-11-27 161.690 63,871 -1,795 0.00% 10,327,314
2013-11-26 2013-11-22 156.817 65,666 +769 0.00% 10,297,549
2013-11-25 2013-11-21 157.792 64,897 +257 0.00% 10,240,207
2013-11-22 2013-11-20 159.936 64,640 -513 0.00% 10,338,254
2013-11-20 2013-11-18 161.788 65,153 -4,617 0.00% 10,540,951
2013-11-18 2013-11-14 156.232 69,770 -513 0.00% 10,900,327
2013-11-15 2013-11-13 155.160 70,283 +3,591 0.00% 10,905,125
2013-11-12 2013-11-08 156.915 66,692 +256 0.00% 10,464,944
2013-11-11 2013-11-07 158.474 66,436 +257 0.00% 10,528,374
2013-11-08 2013-11-06 158.376 66,179 -513 0.00% 10,481,196
2013-11-07 2013-11-05 156.720 66,692 +513 0.00% 10,451,944
2013-11-05 2013-11-01 157.889 66,179 +513 0.00% 10,448,946
2013-11-01 2013-10-30 159.059 65,666 +513 0.00% 10,444,749
2013-10-30 2013-10-28 156.915 65,153 +256 0.00% 10,223,452
2013-10-29 2013-10-25 156.135 64,897 +1,796 0.00% 10,132,682
2013-10-28 2013-10-24 155.745 63,101 -4,617 0.00% 9,827,664
2013-10-25 2013-10-23 156.232 67,718 +3,078 0.00% 10,579,738
2013-10-24 2013-10-22 160.131 64,640 +1,795 0.00% 10,350,854
2013-10-23 2013-10-21 165.784 62,845 -513 0.00% 10,418,671
2013-10-21 2013-10-17 163.445 63,358 -513 0.00% 10,355,517
2013-10-18 2013-10-16 164.224 63,871 +257 0.00% 10,489,164
2013-10-16 2013-10-11 165.881 63,614 -257 0.00% 10,552,358
2013-10-10 2013-10-08 164.517 63,871 +770 0.00% 10,507,840
2013-10-09 2013-10-07 162.177 63,101 +513 0.00% 10,233,562
2013-10-08 2013-10-04 163.737 62,588 +3,078 0.00% 10,247,965
2013-10-07 2013-10-03 168.610 59,510 +513 0.00% 10,033,982
2013-10-03 2013-09-30 168.902 58,997 +513 0.00% 9,964,735
2013-09-19 2013-09-17 172.021 58,484 -513 0.00% 10,060,488
2013-09-17 2013-09-13 170.754 58,997 -257 0.00% 10,073,985
2013-09-16 2013-09-12 169.292 59,254 -769 0.00% 10,031,243
2013-09-13 2013-09-11 169.877 60,023 -257 0.00% 10,196,529
2013-09-12 2013-09-10 171.242 60,280 -2,565 0.00% 10,322,438
2013-09-10 2013-09-06 167.635 62,845 -2,821 0.00% 10,535,046
2013-09-09 2013-09-05 165.491 65,666 -1,283 0.00% 10,867,147
2013-09-05 2013-09-03 170.531 66,949 -3,449 0.00% 11,416,865
2013-09-04 2013-09-02 169.338 70,398 -1,760 0.00% 11,921,025
2013-08-30 2013-08-28 164.266 72,158 -2,514 0.00% 11,853,133
2013-08-29 2013-08-27 164.962 74,672 -503 0.00% 12,318,074
2013-08-19 2013-08-15 167.249 75,175 -1,006 0.00% 12,572,975
2013-08-16 2013-08-13 166.951 76,181 -754 0.00% 12,718,503
2013-08-15 2013-08-12 166.156 76,935 -503 0.00% 12,783,184
2013-08-06 2013-08-02 165.360 77,438 +1,006 0.00% 12,805,160
2013-08-01 2013-07-30 165.559 76,432 -754 0.00% 12,654,008
2013-07-30 2013-07-26 165.957 77,186 -503 0.00% 12,809,539
2013-07-24 2013-07-22 163.869 77,689 +1,006 0.00% 12,730,791
2013-07-16 2013-07-12 162.178 76,683 -503 0.00% 12,436,315
2013-07-15 2013-07-11 162.974 77,186 -6,034 0.00% 12,579,290
2013-07-12 2013-07-10 161.283 83,220 -252 0.00% 13,421,999
2013-07-11 2013-07-09 159.692 83,472 -503 0.00% 13,329,842
2013-07-05 2013-07-03 155.914 83,975 -9,554 0.00% 13,092,866
2013-07-04 2013-07-02 160.388 93,529 +4,526 0.00% 15,000,969
2013-07-03 2013-06-28 161.084 89,003 +4,526 0.00% 14,337,001
2013-06-27 2013-06-25 150.644 84,477 +502 0.00% 12,725,937
2013-06-26 2013-06-24 151.042 83,975 +252 0.00% 12,683,714
2013-06-24 2013-06-20 149.252 83,723 +6,537 0.00% 12,495,801
2013-06-21 2013-06-19 151.439 77,186 +1,005 0.00% 11,688,992
2013-06-19 2013-06-17 153.130 76,181 +252 0.00% 11,665,572
2013-06-18 2013-06-14 150.843 75,929 +251 0.00% 11,453,333
2013-06-17 2013-06-13 151.141 75,678 +252 0.00% 11,438,047
2013-06-13 2013-06-10 156.312 75,426 +503 0.00% 11,789,958
2013-06-11 2013-06-07 156.411 74,923 +502 0.00% 11,718,783
2013-06-10 2013-06-06 157.704 74,421 +252 0.00% 11,736,465
2013-06-07 2013-06-05 159.692 74,169 +503 0.00% 11,844,224
2013-06-06 2013-06-04 160.190 73,666 +251 0.00% 11,800,523
2013-06-05 2013-06-03 167.483 73,415 +252 0.00% 12,295,729
2013-06-04 2013-05-31 167.584 73,163 +4,038 0.00% 12,260,959
2013-06-03 2013-05-30 168.092 69,125 +2,460 0.00% 11,619,379
2013-05-31 2013-05-29 167.991 66,665 +984 0.00% 11,199,097
2013-05-27 2013-05-23 169.413 65,681 +738 0.00% 11,127,245
2013-05-22 2013-05-20 175.511 64,943 +246 0.00% 11,398,218
2013-05-20 2013-05-15 175.613 64,697 -246 0.00% 11,361,618
2013-05-07 2013-05-03 172.361 64,943 -2,460 0.00% 11,193,618
2013-05-03 2013-04-30 172.666 67,403 -246 0.00% 11,638,175
2013-04-30 2013-04-26 170.938 67,649 -3,444 0.00% 11,563,776
2013-04-29 2013-04-25 170.633 71,093 -3,444 0.00% 12,130,811
2013-04-26 2013-04-24 168.600 74,537 -984 0.00% 12,566,970
2013-04-25 2013-04-23 166.365 75,521 +492 0.00% 12,564,022
2013-04-22 2013-04-18 164.840 75,029 +1,230 0.00% 12,367,795
2013-04-19 2013-04-17 164.434 73,799 +2,952 0.00% 12,135,042
2013-04-16 2013-04-12 168.600 70,847 -2,460 0.00% 11,944,834
2013-04-15 2013-04-11 168.600 73,307 -492 0.00% 12,359,592
2013-04-09 2013-04-05 166.670 73,799 -2,214 0.00% 12,300,042
2013-04-08 2013-04-03 168.092 76,013 -738 0.00% 12,777,199
2013-03-27 2013-03-25 166.365 76,751 -246 0.00% 12,768,651
2013-03-26 2013-03-22 165.653 76,997 +984 0.00% 12,754,801
2013-03-20 2013-03-18 164.637 76,013 +3,690 0.00% 12,514,548
2013-03-19 2013-03-15 167.787 72,323 -246 0.00% 12,134,889
2013-03-18 2013-03-14 169.413 72,569 +1,722 0.00% 12,294,165
2013-03-15 2013-03-13 169.007 70,847 +2,952 0.00% 11,973,635
2013-03-14 2013-03-12 170.938 67,895 +492 0.00% 11,605,826
2013-03-12 2013-03-08 171.141 67,403 -246 0.00% 11,535,425
2013-03-08 2013-03-06 169.312 67,649 +11,316 0.00% 11,453,775
2013-03-06 2013-03-04 169.718 56,333 +492 0.00% 9,560,743
2013-03-05 2013-03-01 171.853 55,841 +246 0.00% 9,596,416
2013-02-28 2013-02-26 172.767 55,595 +246 0.00% 9,604,991
2013-02-26 2013-02-22 174.292 55,349 -492 0.00% 9,646,865
2013-02-21 2013-02-19 173.174 55,841 +246 0.00% 9,670,191
2013-02-20 2013-02-18 174.088 55,595 -246 0.00% 9,678,440
2013-02-14 2013-02-07 173.275 55,841 -246 0.00% 9,675,866
2013-02-07 2013-02-05 171.853 56,087 -246 0.00% 9,638,692
2013-02-05 2013-02-01 172.767 56,333 -1,476 0.00% 9,732,493
2013-02-01 2013-01-30 174.190 57,809 +246 0.00% 10,069,747
2013-01-30 2013-01-28 171.039 57,563 +3,198 0.00% 9,845,546
2013-01-29 2013-01-25 170.735 54,365 -1,968 0.00% 9,281,987
2013-01-28 2013-01-24 172.869 56,333 +1,968 0.00% 9,738,218
2013-01-23 2013-01-21 177.442 54,365 +492 0.00% 9,646,637
2013-01-22 2013-01-18 178.153 53,873 +1,476 0.00% 9,597,660
2013-01-21 2013-01-17 176.121 52,397 +1,476 0.00% 9,228,206
2013-01-18 2013-01-16 177.950 50,921 +984 0.00% 9,061,401
2013-01-15 2013-01-11 182.625 49,937 +492 0.00% 9,119,747
2013-01-14 2013-01-10 182.625 49,445 +246 0.00% 9,029,896
2013-01-10 2013-01-08 180.288 49,199 +984 0.00% 8,869,971
2013-01-09 2013-01-07 180.999 48,215 +1,476 0.00% 8,726,867
2013-01-08 2013-01-04 184.251 46,739 +984 0.00% 8,611,712
2013-01-04 2013-01-02 185.776 45,755 +3,444 0.00% 8,500,159
2012-12-27 2012-12-20 183.946 42,311 -2,952 0.00% 7,782,948
2012-12-21 2012-12-19 183.438 45,263 -4,920 0.00% 8,302,958
2012-12-10 2012-12-06 180.593 50,183 +2,460 0.00% 9,062,673
2012-12-07 2012-12-05 182.422 47,723 +1,968 0.00% 8,705,716
2012-12-04 2012-11-30 180.084 45,755 -1,476 0.00% 8,239,760
2012-12-03 2012-11-29 179.576 47,231 -492 0.00% 8,481,565
2012-11-30 2012-11-28 177.849 47,723 -2,214 0.00% 8,487,466
2012-11-28 2012-11-26 177.950 49,937 -246 0.00% 8,886,298
2012-11-26 2012-11-22 179.271 50,183 -984 0.00% 8,996,374
2012-11-19 2012-11-15 170.938 51,167 +492 0.00% 8,746,378
2012-11-15 2012-11-13 173.072 50,675 -246 0.00% 8,770,426
2012-11-14 2012-11-12 174.088 50,921 +492 0.00% 8,864,752
2012-11-13 2012-11-09 175.105 50,429 +1,476 0.00% 8,830,350
2012-11-09 2012-11-07 182.015 48,953 -1,722 0.00% 8,910,194
2012-11-07 2012-11-05 177.340 50,675 -246 0.00% 8,986,725
2012-11-06 2012-11-02 178.458 50,921 -738 0.00% 9,087,276
2012-11-05 2012-11-01 177.442 51,659 -1,722 0.00% 9,166,478
2012-11-02 2012-10-31 174.698 53,381 +492 0.00% 9,325,559
2012-10-29 2012-10-25 176.426 52,889 +738 0.00% 9,330,982
2012-10-26 2012-10-24 177.544 52,151 -1,230 0.00% 9,259,080
2012-10-22 2012-10-18 172.970 53,381 -2,460 0.00% 9,233,334
2012-10-19 2012-10-17 169.312 55,841 +5,412 0.00% 9,454,541
2012-10-17 2012-10-15 170.938 50,429 +492 0.00% 8,620,226
2012-10-16 2012-10-12 171.446 49,937 +246 0.00% 8,561,499
2012-10-10 2012-10-08 172.157 49,691 +738 0.00% 8,554,673
2012-10-03 2012-09-27 175.206 48,953 -492 0.00% 8,576,871
2012-09-27 2012-09-25 175.409 49,445 -246 0.00% 8,673,122
2012-09-25 2012-09-21 173.987 49,691 -6,750 0.00% 8,645,573
2012-09-24 2012-09-20 171.954 56,441 -246 0.00% 9,705,264
2012-09-21 2012-09-19 172.869 56,687 -492 0.00% 9,799,413
2012-09-19 2012-09-17 167.584 57,179 -492 0.00% 9,582,294
2012-09-17 2012-09-13 166.161 57,671 -246 0.00% 9,582,692
2012-09-13 2012-09-11 166.873 57,917 +492 0.00% 9,664,769
2012-09-11 2012-09-07 167.279 57,425 +492 0.00% 9,606,012
2012-09-07 2012-09-05 171.275 56,933 +738 0.00% 9,751,207
2012-09-06 2012-09-04 171.897 56,195 +1,111 0.00% 9,659,763
2012-09-05 2012-09-03 172.519 55,084 -241 0.00% 9,503,051
2012-09-04 2012-08-31 171.690 55,325 +482 0.00% 9,498,741
2012-08-31 2012-08-29 173.867 54,843 +482 0.00% 9,535,392
2012-08-30 2012-08-28 174.282 54,361 +482 0.00% 9,474,132
2012-08-27 2012-08-23 173.867 53,879 +241 0.00% 9,367,784
2012-08-24 2012-08-22 171.275 53,638 -482 0.00% 9,186,856
2012-08-23 2012-08-21 171.794 54,120 +4,582 0.00% 9,297,466
2012-08-22 2012-08-20 170.757 49,538 +723 0.00% 8,458,948
2012-08-21 2012-08-17 173.452 48,815 +4,341 0.00% 8,467,077
2012-08-20 2012-08-16 180.088 44,474 +2,652 0.00% 8,009,221
2012-08-16 2012-08-14 191.907 41,822 -482 0.00% 8,025,932
2012-08-15 2012-08-13 187.864 42,304 -241 0.00% 7,947,379
2012-08-13 2012-08-09 186.930 42,545 +482 0.00% 7,952,955
2012-08-07 2012-08-03 182.472 42,063 -241 0.00% 7,675,332
2012-08-03 2012-08-01 185.997 42,304 -241 0.00% 7,868,431
2012-08-02 2012-07-31 188.589 42,545 -1,929 0.00% 8,023,531
2012-08-01 2012-07-30 186.619 44,474 -1,447 0.00% 8,299,711
2012-07-31 2012-07-27 184.338 45,921 -965 0.00% 8,465,008
2012-07-27 2012-07-25 180.813 46,886 -241 0.00% 8,477,620
2012-07-26 2012-07-24 179.777 47,127 -5,787 0.00% 8,472,336
2012-07-25 2012-07-23 178.222 52,914 -241 0.00% 9,430,414
2012-07-23 2012-07-19 181.643 53,155 -241 0.00% 9,655,227
2012-07-20 2012-07-18 178.844 53,396 -242 0.00% 9,549,532
2012-07-06 2012-07-04 178.014 53,638 -15,673 0.00% 9,548,324
2012-07-04 2012-06-29 175.733 69,311 -1,447 0.00% 12,180,249
2012-06-27 2012-06-25 170.342 70,758 -964 0.00% 12,053,062
2012-06-26 2012-06-22 168.372 71,722 +964 0.00% 12,075,989
2012-06-20 2012-06-18 168.994 70,758 -2,894 0.00% 11,957,694
2012-06-14 2012-06-12 164.640 73,652 +483 0.00% 12,126,049
2012-06-13 2012-06-11 164.329 73,169 -9,646 0.00% 12,023,770
2012-06-12 2012-06-08 161.218 82,815 +9,646 0.00% 13,351,304
2012-06-08 2012-06-06 163.707 73,169 -724 0.00% 11,978,254
2012-06-05 2012-06-01 161.529 73,893 +4,823 0.00% 11,935,896
2012-06-01 2012-05-30 164.121 69,070 +241 0.00% 11,335,865
2012-05-31 2012-05-29 167.646 68,829 +482 0.00% 11,538,936
2012-05-30 2012-05-28 165.158 68,347 +3,376 0.00% 11,288,065
2012-05-24 2012-05-22 171.171 64,971 -9,645 0.00% 11,121,181
2012-05-23 2012-05-21 170.342 74,616 -9,886 0.00% 12,710,242
2012-05-22 2012-05-18 176.012 84,502 +10,127 0.00% 14,873,382
2012-05-21 2012-05-17 178.448 74,375 +1,564 0.00% 13,272,069
2012-05-18 2012-05-16 178.872 72,811 -2,597 0.00% 13,023,820
2012-05-17 2012-05-15 185.649 75,408 +2,361 0.00% 13,999,453
2012-05-16 2012-05-14 183.955 73,047 +3,541 0.00% 13,437,360
2012-05-15 2012-05-11 184.061 69,506 -14,164 0.00% 12,793,336
2012-05-14 2012-05-10 187.662 83,670 +5,901 0.00% 15,701,647
2012-05-11 2012-05-09 187.556 77,769 -236 0.00% 14,586,020
2012-05-09 2012-05-07 186.814 78,005 +6,610 0.00% 14,572,456
2012-05-08 2012-05-04 188.191 71,395 -2,833 0.00% 13,435,906
2012-05-07 2012-05-03 188.615 74,228 -708 0.00% 14,000,496
2012-05-04 2012-05-02 185.120 74,936 -708 0.00% 13,872,147
2012-05-03 2012-04-30 182.049 75,644 -5,666 0.00% 13,770,893
2012-04-30 2012-04-26 179.295 81,310 -236 0.00% 14,578,494
2012-04-27 2012-04-25 179.719 81,546 +472 0.00% 14,655,352
2012-04-26 2012-04-24 180.672 81,074 +237 0.00% 14,647,799
2012-04-25 2012-04-23 179.613 80,837 +5,901 0.00% 14,519,370
2012-04-24 2012-04-20 185.226 74,936 +8,734 0.00% 13,880,083
2012-04-19 2012-04-17 180.990 66,202 -5,901 0.00% 11,981,878
2012-04-03 2012-03-30 180.990 72,103 -5,194 0.00% 13,049,898
2012-04-02 2012-03-29 178.236 77,297 -472 0.00% 13,777,122
2012-03-30 2012-03-28 178.448 77,769 -944 0.00% 13,877,721
2012-03-26 2012-03-22 176.648 78,713 +472 0.00% 13,904,464
2012-03-23 2012-03-21 176.118 78,241 -2,833 0.00% 13,779,656
2012-03-19 2012-03-15 179.295 81,074 -1,416 0.00% 14,536,180
2012-03-16 2012-03-14 178.342 82,490 +12,747 0.00% 14,711,438
2012-03-15 2012-03-13 183.320 69,743 -472 0.00% 12,785,256
2012-03-14 2012-03-12 185.226 70,215 -20,065 0.00% 13,005,632
2012-03-13 2012-03-09 178.342 90,280 +7,554 0.00% 16,100,723
2012-03-08 2012-03-06 170.929 82,726 -4,721 0.00% 14,140,257
2012-03-06 2012-03-02 173.047 87,447 +2,833 0.00% 15,132,431
2012-03-05 2012-03-01 172.411 84,614 -1,417 0.00% 14,588,423
2012-03-02 2012-02-29 175.483 86,031 +708 0.00% 15,096,950
2012-02-29 2012-02-27 171.988 85,323 +1,417 0.00% 14,674,519
2012-02-28 2012-02-24 172.517 83,906 -472 0.00% 14,475,242
2012-02-27 2012-02-23 171.988 84,378 +472 0.00% 14,511,991
2012-02-23 2012-02-21 172.517 83,906 -472 0.00% 14,475,242
2012-02-22 2012-02-20 170.823 84,378 -3,777 0.00% 14,413,695
2012-02-21 2012-02-17 173.153 88,155 -1,889 0.00% 15,264,284
2012-02-20 2012-02-16 172.517 90,044 -944 0.00% 15,534,154
2012-02-17 2012-02-15 172.094 90,988 -6,138 0.00% 15,658,466
2012-02-15 2012-02-13 169.023 97,126 -1,416 0.00% 16,416,483
2012-02-13 2012-02-09 165.210 98,542 +4,485 0.00% 16,280,124
2012-02-10 2012-02-08 167.116 94,057 -708 0.00% 15,718,455
2012-02-06 2012-02-02 169.128 94,765 +944 0.00% 16,027,457
2012-02-03 2012-02-01 168.811 93,821 -1,180 0.00% 15,837,992
2012-02-02 2012-01-31 167.964 95,001 -15,817 0.00% 15,956,701
2012-02-01 2012-01-30 164.151 110,818 +237 0.00% 18,190,881
2012-01-31 2012-01-27 167.328 110,581 +17,704 0.00% 18,503,306
2012-01-30 2012-01-26 164.257 92,877 -944 0.00% 15,255,685
2012-01-27 2012-01-20 162.457 93,821 +472 0.00% 15,241,831
2012-01-05 2012-01-03 163.304 93,349 -236 0.00% 15,244,240
2011-12-21 2011-12-19 155.149 93,585 -472 0.00% 14,519,632
2011-12-19 2011-12-15 155.361 94,057 +4,721 0.00% 14,612,784
2011-11-29 2011-11-25 156.738 89,336 +236 0.00% 14,002,319
2011-11-25 2011-11-23 158.644 89,100 -236 0.00% 14,135,177
2011-11-22 2011-11-18 160.656 89,336 -5,193 0.00% 14,352,377
2011-11-18 2011-11-16 162.033 94,529 -14,636 0.00% 15,316,807
2011-11-17 2011-11-15 162.033 109,165 +8,970 0.00% 17,688,320
2011-11-16 2011-11-14 162.139 100,195 -708 0.00% 16,245,496
2011-11-15 2011-11-11 160.444 100,903 -472 0.00% 16,189,314
2011-11-14 2011-11-10 158.114 101,375 +472 0.00% 16,028,852
2011-11-04 2011-11-02 161.927 100,903 -472 0.00% 16,338,918
2011-11-03 2011-11-01 159.068 101,375 -236 0.00% 16,125,476
2011-11-02 2011-10-31 158.114 101,611 +472 0.00% 16,066,167
2011-11-01 2011-10-28 158.114 101,139 +472 0.00% 15,991,537
2011-10-31 2011-10-27 161.186 100,667 +472 0.00% 16,226,076
2011-10-26 2011-10-24 161.609 100,195 -236 0.00% 16,192,441
2011-10-24 2011-10-20 159.385 100,431 -236 0.00% 16,007,224
2011-10-19 2011-10-17 161.080 100,667 -236 0.00% 16,215,415
2011-10-18 2011-10-14 159.703 100,903 -2,124 0.00% 16,114,512
2011-10-17 2011-10-13 155.467 103,027 +944 0.00% 16,017,283
2011-10-13 2011-10-11 155.467 102,083 -1,653 0.00% 15,870,522
2011-10-12 2011-10-10 155.043 103,736 +945 0.00% 16,083,565
2011-10-11 2011-10-07 156.102 102,791 +708 0.00% 16,045,908
2011-10-10 2011-10-06 161.609 102,083 -472 0.00% 16,497,559
2011-10-07 2011-10-04 156.526 102,555 -708 0.00% 16,052,512
2011-10-04 2011-09-30 163.304 103,263 -15,109 0.00% 16,863,233
2011-10-03 2011-09-28 163.092 118,372 -19,121 0.00% 19,305,517
2011-09-30 2011-09-27 164.469 137,493 +33,049 0.00% 22,613,291
2011-09-28 2011-09-26 160.127 104,444 -4,249 0.00% 16,724,264
2011-09-26 2011-09-22 164.363 108,693 -472 0.00% 17,865,083
2011-09-23 2011-09-21 169.023 109,165 +236 0.00% 18,451,346
2011-09-22 2011-09-20 169.764 108,929 -944 0.00% 18,492,208
2011-09-21 2011-09-19 167.646 109,873 -472 0.00% 18,419,746
2011-09-19 2011-09-15 169.340 110,345 -236 0.00% 18,685,850
2011-09-16 2011-09-14 169.234 110,581 -166,661 0.00% 18,714,103
2011-09-15 2011-09-12 164.892 277,242 +165,244 0.00% 45,715,068
2011-09-14 2011-09-09 168.281 111,998 -236 0.00% 18,847,159
2011-09-12 2011-09-08 169.446 112,234 -236 0.00% 19,017,620
2011-09-09 2011-09-07 174.766 112,470 -4,249 0.00% 19,655,892
2011-09-08 2011-09-06 172.821 116,719 +2,742 0.00% 20,171,542
2011-09-06 2011-09-02 169.581 113,977 -925 0.00% 19,328,334
2011-09-05 2011-09-01 172.713 114,902 -1,158 0.00% 19,845,114
2011-09-02 2011-08-31 170.661 116,060 -231 0.00% 19,806,932
2011-09-01 2011-08-30 169.797 116,291 -926 0.00% 19,745,867
2011-08-30 2011-08-26 168.069 117,217 -1,157 0.00% 19,700,523
2011-08-29 2011-08-25 169.905 118,374 -7,638 0.00% 20,112,340
2011-08-25 2011-08-23 169.797 126,012 -232 0.00% 21,396,464
2011-08-24 2011-08-22 168.501 126,244 -10,184 0.00% 21,272,224
2011-08-19 2011-08-17 163.316 136,428 +1,389 0.00% 22,280,906
2011-08-18 2011-08-16 161.372 135,039 +463 0.00% 21,791,512
2011-08-17 2011-08-15 161.480 134,576 -694 0.00% 21,731,333
2011-08-16 2011-08-12 159.752 135,270 -62,955 0.00% 21,609,624
2011-08-15 2011-08-11 159.860 198,225 +62,723 0.00% 31,688,209
2011-08-12 2011-08-10 156.835 135,502 -5,786 0.00% 21,251,514
2011-08-11 2011-08-09 149.491 141,288 +6,481 0.00% 21,121,216
2011-08-10 2011-08-08 157.484 134,807 -695 0.00% 21,229,879
2011-08-09 2011-08-05 160.076 135,502 -22,451 0.00% 21,690,595
2011-08-08 2011-08-04 166.125 157,953 +22,914 0.00% 26,239,875
2011-08-05 2011-08-03 162.452 135,039 -4,397 0.00% 21,937,372
2011-08-04 2011-08-02 165.801 139,436 -232 0.00% 23,118,564
2011-08-03 2011-08-01 167.313 139,668 -27,774 0.00% 23,368,233
2011-08-01 2011-07-28 167.961 167,442 +231 0.00% 28,123,693
2011-07-28 2011-07-26 168.717 167,211 -694 0.00% 28,211,321
2011-07-27 2011-07-25 165.801 167,905 -3,703 0.00% 27,838,739
2011-07-26 2011-07-22 167.637 171,608 -7,407 0.00% 28,767,810
2011-07-25 2011-07-21 164.288 179,015 +2,315 0.00% 29,410,079
2011-07-22 2011-07-20 161.048 176,700 +25,922 0.00% 28,457,172
2011-07-21 2011-07-19 156.295 150,778 +232 0.00% 23,565,902
2011-07-18 2011-07-14 155.863 150,546 +231 0.00% 23,464,597
2011-07-13 2011-07-11 157.592 150,315 +232 0.00% 23,688,369
2011-07-12 2011-07-08 159.428 150,083 -463 0.00% 23,927,395
2011-07-08 2011-07-06 156.295 150,546 -1,157 0.00% 23,529,641
2011-07-07 2011-07-05 157.051 151,703 -463 0.00% 23,825,177
2011-07-06 2011-07-04 157.267 152,166 -463 0.00% 23,930,763
2011-06-28 2011-06-24 158.132 152,629 -2,546 0.00% 24,135,466
2011-06-27 2011-06-23 150.895 155,175 +926 0.00% 23,415,084
2011-06-24 2011-06-22 150.895 154,249 -695 0.00% 23,275,355
2011-06-22 2011-06-20 149.707 154,944 -926 0.00% 23,196,131
2011-06-17 2011-06-15 151.759 155,870 -231 0.00% 23,654,644
2011-06-16 2011-06-14 151.219 156,101 -231 0.00% 23,605,395
2011-06-15 2011-06-13 152.191 156,332 +694 0.00% 23,792,300
2011-06-13 2011-06-09 151.219 155,638 -232 0.00% 23,535,381
2011-06-08 2011-06-03 151.435 155,870 +232 0.00% 23,604,136
2011-06-03 2011-06-01 154.459 155,638 -232 0.00% 24,039,710
2011-06-02 2011-05-31 153.487 155,870 -462 0.00% 23,924,020
2011-05-27 2011-05-25 150.571 156,332 -232 0.00% 23,539,011
2011-05-26 2011-05-24 149.707 156,564 -231 0.00% 23,438,655
2011-05-25 2011-05-23 147.222 156,795 +231 0.00% 23,083,710
2011-05-23 2011-05-19 149.058 156,564 +232 0.00% 23,337,189
2011-05-20 2011-05-18 149.491 156,332 +1,157 0.00% 23,370,151
2011-05-19 2011-05-17 150.463 155,175 -232 0.00% 23,348,040
2011-05-18 2011-05-16 150.787 155,407 +232 0.00% 23,433,305
2011-05-16 2011-05-12 159.607 155,175 -463 0.00% 24,767,057
2011-05-13 2011-05-11 159.607 155,638 +3,440 0.00% 24,840,955
2011-05-06 2011-05-04 157.067 152,198 -158,436 0.00% 23,905,253
2011-05-05 2011-05-03 157.398 310,634 -452 0.00% 48,893,221
2011-05-04 2011-04-29 157.730 311,086 +226 0.00% 49,067,448
2011-04-29 2011-04-27 158.061 310,860 +453 0.00% 49,134,809
2011-04-28 2011-04-26 159.055 310,407 -4,301 0.00% 49,371,781
2011-04-27 2011-04-21 158.945 314,708 -1,810 0.00% 50,021,115
2011-04-26 2011-04-20 160.380 316,518 +1,810 0.00% 50,763,297
2011-04-21 2011-04-19 159.165 314,708 +1,811 0.00% 50,090,638
2011-04-19 2011-04-15 160.712 312,897 -679 0.00% 50,286,243
2011-04-18 2011-04-14 161.264 313,576 -453 0.00% 50,568,546
2011-04-15 2011-04-13 162.369 314,029 +1,132 0.00% 50,988,459
2011-04-14 2011-04-12 161.264 312,897 +905 0.00% 50,459,048
2011-04-12 2011-04-08 162.810 311,992 +227 0.00% 50,795,558
2011-04-11 2011-04-07 163.142 311,765 +4,526 0.00% 50,861,908
2011-04-08 2011-04-06 163.363 307,239 +906 0.00% 50,191,400
2011-04-07 2011-04-04 162.700 306,333 -453 0.00% 49,840,378
2011-04-01 2011-03-30 158.724 306,786 -453 0.00% 48,694,185
2011-03-31 2011-03-29 158.171 307,239 -452 0.00% 48,596,407
2011-03-30 2011-03-28 156.846 307,691 +1,358 0.00% 48,260,068
2011-03-29 2011-03-25 155.741 306,333 +452 0.00% 47,708,712
2011-03-25 2011-03-23 154.968 305,881 +453 0.00% 47,401,815
2011-03-23 2011-03-21 156.625 305,428 -1,132 0.00% 47,837,654
2011-03-22 2011-03-18 154.305 306,560 -226 0.00% 47,303,872
2011-03-21 2011-03-17 152.870 306,786 +2,263 0.00% 46,898,227
2011-03-18 2011-03-16 156.956 304,523 +679 0.00% 47,796,817
2011-03-17 2011-03-15 159.607 303,844 +7,922 0.00% 48,495,708
2011-03-10 2011-03-08 166.566 295,922 -452 0.00% 49,290,519
2011-03-08 2011-03-04 164.799 296,374 -679 0.00% 48,842,032
2011-03-07 2011-03-03 162.810 297,053 +452 0.00% 48,363,333
2011-03-04 2011-03-02 162.921 296,601 +1,132 0.00% 48,322,504
2011-03-03 2011-03-01 165.130 295,469 -453 0.00% 48,790,797
2011-02-28 2011-02-24 158.834 295,922 +906 0.00% 47,002,498
2011-02-24 2011-02-22 160.160 295,016 +2,037 0.00% 47,249,625
2011-02-22 2011-02-18 163.252 292,979 +5,758 0.00% 47,829,487
2011-02-21 2011-02-17 162.258 287,221 +1,810 0.00% 46,603,956
2011-02-18 2011-02-16 163.694 285,411 -452 0.00% 46,720,094
2011-02-16 2011-02-14 163.584 285,863 -453 0.00% 46,762,509
2011-02-15 2011-02-11 161.375 286,316 +6,111 0.00% 46,204,112
2011-02-11 2011-02-09 165.351 280,205 +3,169 0.00% 46,332,152
2011-02-09 2011-02-07 168.554 277,036 +452 0.00% 46,695,555
2011-02-08 2011-02-02 171.095 276,584 -4,526 0.00% 47,322,019
2011-02-01 2011-01-28 170.653 281,110 -679 0.00% 47,972,193
2011-01-31 2011-01-27 170.100 281,789 -227 0.00% 47,932,442
2011-01-28 2011-01-26 168.554 282,016 -452 0.00% 47,534,954
2011-01-27 2011-01-25 169.880 282,468 -227 0.00% 47,985,540
2011-01-25 2011-01-21 171.095 282,695 -226 0.00% 48,367,578
2011-01-24 2011-01-20 170.763 282,921 +114,753 0.00% 48,312,495
2011-01-21 2011-01-19 174.187 168,168 -1,132 0.00% 29,292,730
2011-01-20 2011-01-18 169.769 169,300 +6,790 0.00% 28,741,910
2011-01-17 2011-01-13 172.530 162,510 -2,263 0.00% 28,037,928
2011-01-14 2011-01-12 172.972 164,773 -22,181 0.00% 28,501,164
2011-01-11 2011-01-07 170.100 186,954 +226 0.00% 31,800,963
2011-01-10 2011-01-06 171.095 186,728 +905 0.00% 31,948,146
2011-01-07 2011-01-05 170.763 185,823 +453 0.00% 31,731,730
2011-01-04 2010-12-31 170.542 185,370 +226 0.00% 31,613,424
2011-01-03 2010-12-29 169.659 185,144 -452 0.00% 31,411,281
2010-12-22 2010-12-20 169.438 185,596 -453 0.00% 31,446,967
2010-12-21 2010-12-17 168.002 186,049 -679 0.00% 31,256,572
2010-12-20 2010-12-16 168.665 186,728 +453 0.00% 31,494,396
2010-12-17 2010-12-15 170.211 186,275 +2,716 0.00% 31,706,040
2010-12-16 2010-12-14 170.984 183,559 +67,901 0.00% 31,385,672
2010-12-15 2010-12-13 171.978 115,658 -226 0.00% 19,890,655
2010-12-10 2010-12-08 171.536 115,884 +679 0.00% 19,878,322
2010-12-09 2010-12-07 174.408 115,205 -227 0.00% 20,092,698
2010-12-07 2010-12-03 172.199 115,432 -226 0.00% 19,877,288
2010-12-06 2010-12-02 172.751 115,658 -226 0.00% 19,980,080
2010-12-02 2010-11-30 171.095 115,884 +452 0.00% 19,827,123
2010-12-01 2010-11-29 172.862 115,432 +1,132 0.00% 19,953,788
2010-11-30 2010-11-26 172.751 114,300 -9,054 0.00% 19,745,484
2010-11-26 2010-11-24 171.315 123,354 +906 0.00% 21,132,449
2010-11-23 2010-11-19 172.310 122,448 +452 0.00% 21,098,962
2010-11-22 2010-11-18 171.978 121,996 +227 0.00% 20,980,653
2010-11-19 2010-11-17 172.089 121,769 +2,489 0.00% 20,955,064
2010-11-18 2010-11-16 173.083 119,280 +1,585 0.00% 20,645,311
2010-11-16 2010-11-12 175.292 117,695 -453 0.00% 20,630,974
2010-11-15 2010-11-11 178.605 118,148 +2,943 0.00% 21,101,882
2010-11-11 2010-11-09 180.594 115,205 +5,432 0.00% 20,805,295
2010-11-10 2010-11-08 182.692 109,773 -906 0.00% 20,054,684
2010-11-09 2010-11-05 181.809 110,679 +11,317 0.00% 20,122,403
2010-11-08 2010-11-04 179.710 99,362 +1,584 0.00% 17,856,349
2010-11-05 2010-11-03 175.844 97,778 -73,559 0.00% 17,193,687
2010-11-04 2010-11-02 174.850 171,337 +226 0.00% 29,958,280
2010-11-03 2010-11-01 175.071 171,111 +453 0.00% 29,956,564
2010-11-02 2010-10-29 174.408 170,658 +2,716 0.00% 29,764,156
2010-10-29 2010-10-27 174.408 167,942 +20,370 0.00% 29,290,464
2010-10-28 2010-10-26 176.949 147,572 -452 0.00% 26,112,669
2010-10-27 2010-10-25 177.170 148,024 +27,160 0.00% 26,225,350
2010-10-26 2010-10-22 177.611 120,864 +28,519 0.00% 21,466,824
2010-10-25 2010-10-21 178.937 92,345 +1,131 0.00% 16,523,924
2010-10-22 2010-10-20 181.698 91,214 -1,358 0.00% 16,573,422
2010-10-21 2010-10-19 184.349 92,572 -1,358 0.00% 17,065,569
2010-10-19 2010-10-15 184.128 93,930 +906 0.00% 17,295,165
2010-10-15 2010-10-13 181.036 93,024 -453 0.00% 16,840,646
2010-10-13 2010-10-11 181.477 93,477 -5,659 0.00% 16,963,956
2010-10-12 2010-10-08 181.146 99,136 +453 0.00% 17,958,086
2010-10-11 2010-10-07 182.251 98,683 +3,848 0.00% 17,985,027
2010-10-08 2010-10-06 180.815 94,835 -679 0.00% 17,147,552
2010-10-07 2010-10-05 177.832 95,514 -226 0.00% 16,985,475
2010-10-05 2010-09-30 175.513 95,740 +4,526 0.00% 16,803,592
2010-10-04 2010-09-29 176.286 91,214 +906 0.00% 16,079,746
2010-09-30 2010-09-28 175.292 90,308 +226 0.00% 15,830,256
2010-09-29 2010-09-27 177.611 90,082 -2,716 0.00% 15,999,590
2010-09-28 2010-09-24 176.949 92,798 -453 0.00% 16,420,483
2010-09-27 2010-09-22 176.286 93,251 -905 0.00% 16,438,840
2010-09-24 2010-09-21 175.623 94,156 +453 0.00% 16,535,979
2010-09-22 2010-09-20 175.402 93,703 -1,811 0.00% 16,435,722
2010-09-21 2010-09-17 174.077 95,514 -2,490 0.00% 16,626,776
2010-09-20 2010-09-16 171.868 98,004 +2,037 0.00% 16,843,727
2010-09-17 2010-09-15 171.757 95,967 -17,654 0.00% 16,483,032
2010-09-15 2010-09-13 171.868 113,621 +4,979 0.00% 19,527,785
2010-09-14 2010-09-10 168.996 108,642 +19,239 0.00% 18,360,055
2010-09-13 2010-09-09 171.095 89,403 +453 0.00% 15,296,367
2010-09-10 2010-09-08 177.485 88,950 +19,917 0.00% 15,787,317
2010-09-09 2010-09-07 184.459 69,033 +1,240 0.00% 12,733,740
2010-09-07 2010-09-03 182.322 67,793 -44,454 0.00% 12,360,136
2010-09-03 2010-09-01 178.160 112,247 +17,781 0.00% 19,997,941
2010-09-02 2010-08-31 178.048 94,466 +26,673 0.00% 16,819,451
2010-08-31 2010-08-27 183.559 67,793 -1,334 0.00% 12,444,011
2010-08-26 2010-08-24 180.635 69,127 -8,668 0.00% 12,486,727
2010-08-24 2010-08-20 186.258 77,795 +7,557 0.00% 14,489,967
2010-08-23 2010-08-19 183.896 70,238 -444 0.00% 12,916,512
2010-08-20 2010-08-18 189.633 70,682 -4,446 0.00% 13,403,610
2010-08-18 2010-08-16 188.283 75,128 -889 0.00% 14,145,316
2010-08-17 2010-08-13 185.696 76,017 -4,445 0.00% 14,116,049
2010-08-16 2010-08-12 189.183 80,462 -3,335 0.00% 15,222,016
2010-08-13 2010-08-11 184.684 83,797 -4,445 0.00% 15,475,938
2010-08-11 2010-08-09 188.395 88,242 -889 0.00% 16,624,383
2010-08-10 2010-08-06 185.021 89,131 -222 0.00% 16,491,116
2010-08-09 2010-08-05 184.459 89,353 +5,779 0.00% 16,481,941
2010-08-06 2010-08-04 182.659 83,574 -445 0.00% 15,265,555
2010-08-05 2010-08-03 177.935 84,019 -1,333 0.00% 14,949,937
2010-08-04 2010-08-02 178.723 85,352 -1,334 0.00% 15,254,324
2010-08-03 2010-07-30 176.698 86,686 -889 0.00% 15,317,240
2010-07-30 2010-07-28 177.935 87,575 -445 0.00% 15,582,674
2010-07-29 2010-07-27 177.260 88,020 -667 0.00% 15,602,455
2010-07-23 2010-07-21 175.911 88,687 -889 0.00% 15,600,987
2010-07-21 2010-07-19 173.549 89,576 -222 0.00% 15,545,796
2010-07-16 2010-07-14 178.048 89,798 -444 0.00% 15,988,324
2010-07-14 2010-07-12 178.723 90,242 +2,222 0.00% 16,128,277
2010-07-13 2010-07-09 177.598 88,020 +445 0.00% 15,632,155
2010-07-09 2010-07-07 173.211 87,575 -667 0.00% 15,168,975
2010-07-07 2010-07-05 174.673 88,242 -445 0.00% 15,413,532
2010-07-06 2010-07-02 175.011 88,687 -444 0.00% 15,521,187
2010-07-05 2010-06-30 175.911 89,131 -445 0.00% 15,679,092
2010-07-02 2010-06-29 174.673 89,576 -4,445 0.00% 15,646,546
2010-06-30 2010-06-28 177.148 94,021 -4,668 0.00% 16,655,620
2010-06-29 2010-06-25 177.710 98,689 -4,445 0.00% 17,538,046
2010-06-28 2010-06-24 178.498 103,134 -222 0.00% 18,409,168
2010-06-25 2010-06-23 179.285 103,356 +11,113 0.00% 18,530,169
2010-06-24 2010-06-22 177.710 92,243 -222 0.00% 16,392,526
2010-06-23 2010-06-21 177.485 92,465 -445 0.00% 16,411,178
2010-06-22 2010-06-18 174.786 92,910 -666 0.00% 16,239,358
2010-06-21 2010-06-17 173.661 93,576 -1,334 0.00% 16,250,516
2010-06-17 2010-06-14 173.436 94,910 -22,227 0.00% 16,460,830
2010-06-14 2010-06-10 173.099 117,137 +21,782 0.00% 20,276,271
2010-06-11 2010-06-09 171.412 95,355 -4,001 0.00% 16,344,958
2010-06-10 2010-06-08 169.275 99,356 -1,555 0.00% 16,818,450
2010-06-09 2010-06-07 166.688 100,911 -1,334 0.00% 16,820,623
2010-06-04 2010-06-02 164.551 102,245 -889 0.00% 16,824,485
2010-06-03 2010-06-01 164.438 103,134 -445 0.00% 16,959,170
2010-06-01 2010-05-28 164.438 103,579 +445 0.00% 17,032,345
2010-05-31 2010-05-27 162.751 103,134 +444 0.00% 16,785,171
2010-05-28 2010-05-26 163.651 102,690 +445 0.00% 16,805,310
2010-05-27 2010-05-25 161.851 102,245 +222 0.00% 16,548,485
2010-05-26 2010-05-24 166.913 102,023 -4,445 0.00% 17,028,930
2010-05-25 2010-05-20 167.925 106,468 -1,334 0.00% 17,878,632
2010-05-20 2010-05-18 168.712 107,802 -222 0.00% 18,187,519
2010-05-19 2010-05-17 166.238 108,024 +4,223 0.00% 17,957,673
2010-05-18 2010-05-14 167.475 103,801 -222 0.00% 17,384,076
2010-05-17 2010-05-13 170.399 104,023 +222 0.00% 17,725,454
2010-05-14 2010-05-12 170.174 103,801 +445 0.00% 17,664,276
2010-05-13 2010-05-11 169.949 103,356 +2,222 0.00% 17,565,298
2010-05-12 2010-05-10 171.187 101,134 -444 0.00% 17,312,796
2010-05-10 2010-05-06 169.050 101,578 -445 0.00% 17,171,728
2010-05-07 2010-05-05 173.519 102,023 +667 0.00% 17,702,893
2010-05-06 2010-05-04 175.698 101,356 +3,479 0.00% 17,808,013
2010-05-05 2010-05-03 175.812 97,877 +436 0.00% 17,207,985
2010-05-04 2010-04-30 177.189 97,441 +436 0.00% 17,265,432
2010-05-03 2010-04-29 176.156 97,005 +654 0.00% 17,088,052
2010-04-29 2010-04-27 180.514 96,351 -2,180 0.00% 17,392,747
2010-04-28 2010-04-26 181.891 98,531 +4,142 0.00% 17,921,869
2010-04-27 2010-04-23 180.170 94,389 -218 0.00% 17,006,103
2010-04-26 2010-04-22 180.285 94,607 +436 0.00% 17,056,230
2010-04-23 2010-04-21 181.088 94,171 -1,090 0.00% 17,053,226
2010-04-22 2010-04-20 183.955 95,261 -218 0.00% 17,523,737
2010-04-21 2010-04-19 178.106 95,479 -1,090 0.00% 17,005,388
2010-04-20 2010-04-16 180.973 96,569 -436 0.00% 17,476,399
2010-04-19 2010-04-15 184.987 97,005 +2,180 0.00% 17,944,680
2010-04-16 2010-04-14 183.611 94,825 -1,090 0.00% 17,410,908
2010-04-15 2010-04-13 182.235 95,915 -1,962 0.00% 17,479,043
2010-04-14 2010-04-12 180.285 97,877 +436 0.00% 17,645,762
2010-04-13 2010-04-09 181.891 97,441 -1,962 0.00% 17,723,608
2010-04-12 2010-04-08 178.335 99,403 -2,179 0.00% 17,727,076
2010-04-08 2010-04-01 173.289 101,582 -436 0.00% 17,603,071
2010-04-07 2010-03-31 171.340 102,018 +218 0.00% 17,479,726
2010-03-31 2010-03-29 172.831 101,800 -218 0.00% 17,594,149
2010-03-29 2010-03-25 170.422 102,018 -1,090 0.00% 17,386,127
2010-03-23 2010-03-19 175.583 103,108 -7,630 0.00% 18,104,010
2010-03-22 2010-03-18 175.239 110,738 +1,526 0.00% 19,405,608
2010-03-19 2010-03-17 173.175 109,212 -654 0.00% 18,912,744
2010-03-18 2010-03-16 172.142 109,866 -2,180 0.00% 18,912,600
2010-03-16 2010-03-12 173.060 112,046 -1,090 0.00% 19,390,670
2010-03-15 2010-03-11 172.831 113,136 +1,744 0.00% 19,553,356
2010-03-11 2010-03-09 169.849 111,392 -654 0.00% 18,919,789
2010-03-09 2010-03-05 167.326 112,046 +4,578 0.00% 18,748,170
2010-03-08 2010-03-04 167.096 107,468 +7,411 0.00% 17,957,503
2010-03-05 2010-03-03 171.225 100,057 +2,398 0.00% 17,132,254
2010-03-04 2010-03-02 175.468 97,659 -218 0.00% 17,136,058
2010-03-03 2010-03-01 177.303 97,877 -5,667 0.00% 17,353,911
2010-03-02 2010-02-26 175.698 103,544 -1,744 0.00% 18,192,439
2010-02-25 2010-02-23 176.615 105,288 -2,616 0.00% 18,595,456
2010-02-22 2010-02-18 175.812 107,904 -436 0.00% 18,970,856
2010-02-11 2010-02-09 174.321 108,340 -5,886 0.00% 18,885,985
2010-02-09 2010-02-05 169.390 114,226 +2,398 0.00% 19,348,740
2010-02-05 2010-02-03 175.468 111,828 -218 0.00% 19,622,268
2010-02-04 2010-02-02 173.060 112,046 -436 0.00% 19,390,670
2010-02-02 2010-01-29 169.161 112,482 +654 0.00% 19,027,524
2010-01-29 2010-01-27 169.505 111,828 -218 0.00% 18,955,368
2010-01-28 2010-01-26 169.275 112,046 -218 0.00% 18,966,620
2010-01-26 2010-01-22 170.881 112,264 -654 0.00% 19,183,772
2010-01-25 2010-01-21 172.028 112,918 -218 0.00% 19,425,028
2010-01-22 2010-01-20 175.354 113,136 +1,744 0.00% 19,838,806
2010-01-19 2010-01-15 180.973 111,392 -1,744 0.00% 20,158,965
2010-01-18 2010-01-14 182.120 113,136 -19,619 0.00% 20,604,332
2010-01-15 2010-01-13 177.418 132,755 -1,962 0.00% 23,553,119
2010-01-14 2010-01-12 175.812 134,717 +1,744 0.00% 23,684,912
2010-01-13 2010-01-11 171.684 132,973 +4,796 0.00% 22,829,295
2010-01-12 2010-01-08 170.766 128,177 +1,526 0.00% 21,888,300
2010-01-11 2010-01-07 168.014 126,651 -1,308 0.00% 21,279,111
2010-01-08 2010-01-06 168.358 127,959 -218 0.00% 21,542,898
2010-01-07 2010-01-05 167.326 128,177 -872 0.00% 21,447,300
2010-01-06 2010-01-04 165.949 129,049 -1,308 0.00% 21,415,608
2010-01-05 2009-12-31 167.096 130,357 -1,744 0.00% 21,782,170
2010-01-04 2009-12-29 159.756 132,101 +218 0.00% 21,103,984
2009-12-30 2009-12-28 160.100 131,883 -218 0.00% 21,114,532
2009-12-29 2009-12-24 159.642 132,101 +218 0.00% 21,088,834
2009-12-28 2009-12-22 160.215 131,883 -4,360 0.00% 21,129,657
2009-12-23 2009-12-21 160.674 136,243 -218 0.00% 21,890,695
2009-12-22 2009-12-18 163.541 136,461 -654 0.00% 22,316,974
2009-12-18 2009-12-16 164.344 137,115 +3,052 0.00% 22,534,005
2009-12-17 2009-12-15 164.459 134,063 +1,526 0.00% 22,047,803
2009-12-16 2009-12-14 163.656 132,537 +5,450 0.00% 21,690,439
2009-12-15 2009-12-11 161.362 127,087 +872 0.00% 20,507,015
2009-12-14 2009-12-10 163.082 126,215 +2,180 0.00% 20,583,432
2009-12-11 2009-12-09 164.229 124,035 +436 0.00% 20,370,163
2009-12-10 2009-12-08 165.949 123,599 +436 0.00% 20,511,183
2009-12-09 2009-12-07 167.555 123,163 +218 0.00% 20,636,579
2009-12-04 2009-12-02 169.390 122,945 -5,232 0.00% 20,825,651
2009-12-03 2009-12-01 167.555 128,177 +872 0.00% 21,476,700
2009-12-02 2009-11-30 166.523 127,305 +654 0.00% 21,199,192
2009-12-01 2009-11-27 164.573 126,651 +7,194 0.00% 20,843,361
2009-11-30 2009-11-26 170.537 119,457 +3,269 0.00% 20,371,818
2009-11-27 2009-11-25 172.601 116,188 +2,616 0.00% 20,054,184
2009-11-26 2009-11-24 172.486 113,572 -1,962 0.00% 19,589,635
2009-11-25 2009-11-23 175.698 115,534 -654 0.00% 20,299,054
2009-11-23 2009-11-19 177.647 116,188 -1,308 0.00% 20,640,486
2009-11-20 2009-11-18 174.665 117,496 +3,924 0.00% 20,522,497
2009-11-19 2009-11-17 170.422 113,572 -1,090 0.00% 19,355,184
2009-11-18 2009-11-16 169.963 114,662 +2,398 0.00% 19,488,344
2009-11-17 2009-11-13 169.161 112,264 +4,360 0.00% 18,990,647
2009-11-12 2009-11-10 168.243 107,904 +436 0.00% 18,154,107
2009-11-11 2009-11-09 168.243 107,468 +654 0.00% 18,080,753
2009-11-10 2009-11-06 169.505 106,814 -218 0.00% 18,105,471
2009-11-09 2009-11-05 167.784 107,032 +872 0.00% 17,958,299
2009-11-06 2009-11-04 169.505 106,160 -8,938 0.00% 17,994,615
2009-11-05 2009-11-03 166.408 115,098 +654 0.00% 19,153,247
2009-11-04 2009-11-02 169.275 114,444 +10,028 0.00% 19,372,542
2009-11-03 2009-10-30 169.734 104,416 -8,066 0.00% 17,722,949
2009-11-02 2009-10-29 169.275 112,482 +14,169 0.00% 19,040,424
2009-10-30 2009-10-28 171.225 98,313 +4,142 0.00% 16,833,638
2009-10-29 2009-10-27 173.748 94,171 +2,616 0.00% 16,362,025
2009-10-28 2009-10-23 176.156 91,555 +1,090 0.00% 16,128,000
2009-10-27 2009-10-22 175.010 90,465 +1,308 0.00% 15,832,239
2009-10-23 2009-10-21 177.189 89,157 +1,526 0.00% 15,797,602
2009-10-22 2009-10-20 180.629 87,631 +1,090 0.00% 15,828,711
2009-10-21 2009-10-19 181.891 86,541 -218 0.00% 15,741,000
2009-10-20 2009-10-16 180.629 86,759 +218 0.00% 15,671,202
2009-10-19 2009-10-15 179.712 86,541 -3,052 0.00% 15,552,426
2009-10-16 2009-10-14 181.203 89,593 +436 0.00% 16,234,480
2009-10-15 2009-10-13 178.221 89,157 -218 0.00% 15,889,626
2009-10-13 2009-10-09 177.189 89,375 +436 0.00% 15,836,229
2009-10-09 2009-10-07 178.794 88,939 -1,308 0.00% 15,901,774
2009-10-08 2009-10-06 175.927 90,247 -436 0.00% 15,876,887
2009-10-07 2009-10-05 171.913 90,683 +436 0.00% 15,589,592
2009-10-06 2009-10-02 169.734 90,247 +2,834 0.00% 15,317,988
2009-10-05 2009-09-30 173.404 87,413 +872 0.00% 15,157,761
2009-10-02 2009-09-29 175.124 86,541 +872 0.00% 15,155,427
2009-09-30 2009-09-28 173.863 85,669 +2,398 0.00% 14,894,644
2009-09-29 2009-09-25 179.597 83,271 +1,307 0.00% 14,955,219
2009-09-28 2009-09-24 180.858 81,964 +872 0.00% 14,823,886
2009-09-25 2009-09-23 185.561 81,092 +2,616 0.00% 15,047,479
2009-09-24 2009-09-22 184.184 78,476 +1,308 0.00% 14,454,052
2009-09-23 2009-09-21 179.826 77,168 +2,834 0.00% 13,876,838
2009-09-22 2009-09-18 178.794 74,334 +3,270 0.00% 13,290,485
2009-09-21 2009-09-17 180.056 71,064 -1,744 0.00% 12,795,478
2009-09-18 2009-09-16 178.909 72,808 +3,488 0.00% 13,025,996
2009-09-17 2009-09-15 175.468 69,320 +218 0.00% 12,163,462
2009-09-16 2009-09-14 177.418 69,102 +2,398 0.00% 12,259,935
2009-09-15 2009-09-11 186.636 66,704 +654 0.00% 12,449,395
2009-09-14 2009-09-10 185.703 66,050 -1,032 0.00% 12,265,698
2009-09-11 2009-09-09 183.020 67,082 -2,144 0.00% 12,277,370
2009-09-10 2009-09-08 185.703 69,226 -17,788 0.00% 12,855,492
2009-09-09 2009-09-07 180.687 87,014 -643 0.00% 15,722,332
2009-09-08 2009-09-04 180.921 87,657 +214 0.00% 15,858,963
2009-09-07 2009-09-03 175.205 87,443 +22,504 0.00% 15,320,445
2009-09-04 2009-09-02 174.272 64,939 +1,714 0.00% 11,317,033
2009-09-03 2009-09-01 177.655 63,225 +429 0.00% 11,232,208
2009-08-28 2009-08-26 183.837 62,796 -2,143 0.00% 11,544,220
2009-08-27 2009-08-25 183.604 64,939 -857 0.00% 11,923,032
2009-08-26 2009-08-24 184.420 65,796 +1,286 0.00% 12,134,105
2009-08-25 2009-08-21 186.636 64,510 +2,786 0.00% 12,039,915
2009-08-24 2009-08-20 193.285 61,724 -429 0.00% 11,930,344
2009-08-21 2009-08-19 193.752 62,153 +214 0.00% 12,042,264
2009-08-20 2009-08-18 196.668 61,939 +1,501 0.00% 12,181,427
2009-08-19 2009-08-17 195.968 60,438 +1,714 0.00% 11,843,928
2009-08-18 2009-08-14 207.050 58,724 +215 0.00% 12,158,791
2009-08-17 2009-08-13 207.750 58,509 +214 0.00% 12,155,225
2009-08-14 2009-08-12 204.833 58,295 +857 0.00% 11,940,767
2009-08-13 2009-08-11 212.999 57,438 +643 0.00% 12,234,225
2009-08-12 2009-08-10 213.582 56,795 -643 0.00% 12,130,392
2009-08-11 2009-08-07 206.583 57,438 -2,143 0.00% 11,865,725
2009-08-10 2009-08-06 203.200 59,581 +3,000 0.00% 12,106,883
2009-08-07 2009-08-05 189.086 56,581 -214 0.00% 10,698,676
2009-08-06 2009-08-04 189.203 56,795 +429 0.00% 10,745,765
2009-08-04 2009-07-31 189.903 56,366 -1,715 0.00% 10,704,047
2009-08-03 2009-07-30 190.019 58,081 -214 0.00% 11,036,505
2009-07-31 2009-07-29 191.886 58,295 -3,644 0.00% 11,185,969
2009-07-30 2009-07-28 195.035 61,939 +215 0.00% 12,080,276
2009-07-29 2009-07-27 187.453 61,724 +857 0.00% 11,570,346
2009-07-28 2009-07-24 179.871 60,867 +643 0.00% 10,948,199
2009-07-27 2009-07-23 178.238 60,224 +429 0.00% 10,734,192
2009-07-24 2009-07-22 175.788 59,795 +1,071 0.00% 10,511,254
2009-07-23 2009-07-21 179.871 58,724 +429 0.00% 10,562,735
2009-07-22 2009-07-20 184.537 58,295 -1,500 0.00% 10,757,570
2009-07-21 2009-07-17 178.704 59,795 -215 0.00% 10,685,628
2009-07-20 2009-07-16 175.555 60,010 -428 0.00% 10,535,048
2009-07-17 2009-07-15 174.272 60,438 -1,286 0.00% 10,532,636
2009-07-16 2009-07-14 172.522 61,724 +857 0.00% 10,648,750
2009-07-15 2009-07-13 167.856 60,867 +643 0.00% 10,216,899
2009-07-14 2009-07-10 172.289 60,224 +429 0.00% 10,375,917
2009-07-13 2009-07-09 174.038 59,795 +2,143 0.00% 10,406,629
2009-07-10 2009-07-08 172.289 57,652 +428 0.00% 9,932,790
2009-07-08 2009-07-06 175.905 57,224 +215 0.00% 10,065,977
2009-07-07 2009-07-03 178.354 57,009 +428 0.00% 10,167,807
2009-07-02 2009-06-29 184.303 56,581 -1,714 0.00% 10,428,074
2009-06-30 2009-06-26 183.604 58,295 -214 0.00% 10,703,170
2009-06-26 2009-06-24 176.605 58,509 +428 0.00% 10,332,965
2009-06-24 2009-06-22 178.354 58,081 -428 0.00% 10,359,003
2009-06-23 2009-06-19 177.655 58,509 -215 0.00% 10,394,389
2009-06-22 2009-06-18 177.538 58,724 +1,500 0.00% 10,425,735
2009-06-19 2009-06-17 180.104 57,224 +643 0.00% 10,306,279
2009-06-18 2009-06-16 181.504 56,581 -214 0.00% 10,269,673
2009-06-17 2009-06-15 186.170 56,795 +429 0.00% 10,573,515
2009-06-12 2009-06-10 193.519 56,366 -2,572 0.00% 10,907,871
2009-06-11 2009-06-09 185.120 58,938 -214 0.00% 10,910,602
2009-06-10 2009-06-08 185.003 59,152 -429 0.00% 10,943,318
2009-06-09 2009-06-05 184.887 59,581 -214 0.00% 11,015,734
2009-06-08 2009-06-04 182.787 59,795 +643 0.00% 10,929,751
2009-06-05 2009-06-03 183.487 59,152 -643 0.00% 10,853,619
2009-06-04 2009-06-02 180.104 59,795 +857 0.00% 10,769,327
2009-06-03 2009-06-01 187.336 58,938 -5,572 0.00% 11,041,227
2009-06-02 2009-05-29 176.605 64,510 +643 0.00% 11,392,770
2009-06-01 2009-05-27 174.388 63,867 -1,286 0.00% 11,137,664
2009-05-29 2009-05-26 166.106 65,153 +1,286 0.00% 10,822,331
2009-05-27 2009-05-25 168.089 63,867 -4,930 0.00% 10,735,367
2009-05-26 2009-05-22 174.345 68,797 +5,358 0.00% 11,994,416
2009-05-25 2009-05-21 175.415 63,439 +374 0.00% 11,128,176
2009-05-22 2009-05-20 177.437 63,065 +211 0.00% 11,190,072
2009-05-21 2009-05-19 176.367 62,854 -3,154 0.00% 11,085,358
2009-05-20 2009-05-18 171.967 66,008 +2,313 0.00% 11,351,167
2009-05-19 2009-05-15 171.729 63,695 +1,681 0.00% 10,938,258
2009-05-18 2009-05-14 173.988 62,014 +211 0.00% 10,789,709
2009-05-13 2009-05-11 179.102 61,803 -421 0.00% 11,069,046
2009-05-12 2009-05-08 181.362 62,224 -1,261 0.00% 11,285,048
2009-05-11 2009-05-07 176.605 63,485 -841 0.00% 11,211,745
2009-05-07 2009-05-05 173.869 64,326 -2,102 0.00% 11,184,319
2009-05-06 2009-05-04 172.323 66,428 -3,784 0.00% 11,447,093
2009-05-05 2009-04-30 160.074 70,212 +1,892 0.00% 11,239,113
2009-05-04 2009-04-29 161.263 68,320 -841 0.00% 11,017,503
2009-04-30 2009-04-28 157.577 69,161 +1,051 0.00% 10,898,150
2009-04-29 2009-04-27 159.955 68,110 +631 0.00% 10,894,538
2009-04-28 2009-04-24 164.355 67,479 -210 0.00% 11,090,531
2009-04-27 2009-04-23 164.950 67,689 +210 0.00% 11,165,295
2009-04-24 2009-04-22 163.047 67,479 -1,892 0.00% 11,002,256
2009-04-23 2009-04-21 167.685 69,371 +2,943 0.00% 11,632,491
2009-04-22 2009-04-20 176.724 66,428 -841 0.00% 11,739,393
2009-04-21 2009-04-17 176.010 67,269 -841 0.00% 11,840,017
2009-04-20 2009-04-16 176.367 68,110 -2,943 0.00% 12,012,342
2009-04-17 2009-04-15 173.988 71,053 -210 0.00% 12,362,389
2009-04-16 2009-04-14 166.020 71,263 +2,102 0.00% 11,831,101
2009-04-14 2009-04-08 159.479 69,161 +421 0.00% 11,029,750
2009-04-08 2009-04-06 166.972 68,740 -211 0.00% 11,477,632
2009-04-07 2009-04-03 162.928 68,951 -1,261 0.00% 11,234,061
2009-04-06 2009-04-02 162.452 70,212 +1,892 0.00% 11,406,113
2009-04-03 2009-04-01 156.149 68,320 +1,261 0.00% 10,668,128
2009-04-01 2009-03-30 158.766 67,059 -17,027 0.00% 10,646,675
2009-03-31 2009-03-27 165.663 84,086 +420 0.00% 13,929,979
2009-03-30 2009-03-26 166.020 83,666 +13,454 0.00% 13,890,250
2009-03-27 2009-03-25 159.479 70,212 -8,829 0.00% 11,197,363
2009-03-26 2009-03-24 159.955 79,041 +5,886 0.00% 12,643,006
2009-03-25 2009-03-23 157.458 73,155 -2,943 0.00% 11,518,811
2009-03-24 2009-03-20 150.084 76,098 +6,096 0.00% 11,421,108
2009-03-23 2009-03-19 158.647 70,002 +2,943 0.00% 11,105,597
2009-03-20 2009-03-18 161.977 67,059 +211 0.00% 10,862,001
2009-03-19 2009-03-17 159.598 66,848 -841 0.00% 10,668,825
2009-03-18 2009-03-16 165.545 67,689 -421 0.00% 11,205,545
2009-03-17 2009-03-13 161.025 68,110 -2,522 0.00% 10,967,438
2009-03-12 2009-03-10 152.463 70,632 +630 0.00% 10,768,747
2009-03-10 2009-03-06 154.603 70,002 +421 0.00% 10,822,546
2009-03-09 2009-03-05 158.052 69,581 +210 0.00% 10,997,432
2009-03-05 2009-03-03 156.030 69,371 -420 0.00% 10,823,991
2009-03-04 2009-03-02 155.436 69,791 +1,891 0.00% 10,848,024
2009-03-03 2009-02-27 161.739 67,900 +211 0.00% 10,982,073
2009-03-02 2009-02-26 162.928 67,689 +841 0.00% 11,028,446
2009-02-27 2009-02-25 167.566 66,848 -1,052 0.00% 11,201,471
2009-02-26 2009-02-24 165.545 67,900 +631 0.00% 11,240,475
2009-02-25 2009-02-23 170.420 67,269 -420 0.00% 11,464,017
2009-02-24 2009-02-20 162.215 67,689 +1,681 0.00% 10,980,146
2009-02-23 2009-02-19 166.496 66,008 +1,051 0.00% 10,990,065
2009-02-20 2009-02-18 170.064 64,957 +211 0.00% 11,046,829
2009-02-19 2009-02-17 167.923 64,746 +2,102 0.00% 10,872,346
2009-02-17 2009-02-13 177.675 62,644 +630 0.00% 11,130,271
2009-02-16 2009-02-12 172.680 62,014 +211 0.00% 10,708,583
2009-02-13 2009-02-11 177.199 61,803 -421 0.00% 10,951,446
2009-02-12 2009-02-10 181.837 62,224 -420 0.00% 11,314,648
2009-02-10 2009-02-06 180.529 62,644 -631 0.00% 11,309,070
2009-02-09 2009-02-05 171.848 63,275 -1,051 0.00% 10,873,657
2009-02-06 2009-02-04 169.469 64,326 -210 0.00% 10,901,269
2009-02-04 2009-02-02 163.047 64,536 +631 0.00% 10,522,408
2009-02-03 2009-01-30 167.685 63,905 -631 0.00% 10,715,923
2009-02-02 2009-01-29 166.496 64,536 -1,051 0.00% 10,744,983
2009-01-30 2009-01-23 162.809 65,587 +210 0.00% 10,678,171
2009-01-23 2009-01-21 164.712 65,377 +420 0.00% 10,768,381
2009-01-21 2009-01-19 164.474 64,957 +421 0.00% 10,683,752
2009-01-20 2009-01-16 164.593 64,536 +841 0.00% 10,622,183
2009-01-19 2009-01-15 167.447 63,695 +420 0.00% 10,665,559
2009-01-16 2009-01-14 173.156 63,275 +210 0.00% 10,956,433
2009-01-15 2009-01-13 171.729 63,065 -210 0.00% 10,830,069
2009-01-14 2009-01-12 174.821 63,275 +834 0.00% 11,061,783
2009-01-13 2009-01-09 179.102 62,441 +420 0.00% 11,183,313
2009-01-12 2009-01-08 180.767 62,021 +1,472 0.00% 11,211,352
2009-01-09 2009-01-07 186.594 60,549 +2,733 0.00% 11,298,104
2009-01-08 2009-01-06 197.417 57,816 -421 0.00% 11,413,840
2009-01-07 2009-01-05 202.174 58,237 -1,471 0.00% 11,773,987
2009-01-06 2009-01-02 193.135 59,708 -421 0.00% 11,531,723
2009-01-05 2008-12-31 185.048 60,129 -1,261 0.00% 11,126,773
2008-12-30 2008-12-24 177.199 61,390 +1,471 0.00% 10,878,263
2008-12-29 2008-12-22 183.146 59,919 +8 0.00% 10,973,898
2008-12-23 2008-12-19 193.849 59,911 +630 0.00% 11,613,679
2008-12-22 2008-12-18 200.509 59,281 +210 0.00% 11,886,356
2008-12-19 2008-12-17 201.460 59,071 -840 0.00% 11,900,450
2008-12-18 2008-12-16 195.038 59,911 -841 0.00% 11,684,929
2008-12-17 2008-12-15 192.660 60,752 -1,262 0.00% 11,704,456
2008-12-16 2008-12-12 186.713 62,014 +2,103 0.00% 11,578,840
2008-12-15 2008-12-11 195.871 59,911 -1,262 0.00% 11,734,803
2008-12-12 2008-12-10 195.633 61,173 -841 0.00% 11,967,442
2008-12-11 2008-12-09 185.524 62,014 +1,892 0.00% 11,505,089
2008-12-10 2008-12-08 193.611 60,122 -1,681 0.00% 11,640,281
2008-12-09 2008-12-05 179.578 61,803 -841 0.00% 11,098,445
2008-12-08 2008-12-04 174.107 62,644 -1,682 0.00% 10,906,771
2008-12-04 2008-12-02 167.210 64,326 +631 0.00% 10,755,919
2008-12-03 2008-12-01 173.037 63,695 +420 0.00% 11,021,583
2008-12-02 2008-11-28 169.112 63,275 -630 0.00% 10,700,582
2008-12-01 2008-11-27 165.307 63,905 -8,619 0.00% 10,563,924
2008-11-28 2008-11-26 163.047 72,524 -841 0.00% 11,824,828
2008-11-27 2008-11-25 158.171 73,365 +8,408 0.00% 11,604,227
2008-11-26 2008-11-24 156.982 64,957 +421 0.00% 10,197,073
2008-11-25 2008-11-21 160.550 64,536 -2,943 0.00% 10,361,233
2008-11-24 2008-11-20 155.793 67,479 -14,505 0.00% 10,512,732
2008-11-21 2008-11-19 158.171 81,984 +16,397 0.00% 12,967,504
2008-11-20 2008-11-18 157.695 65,587 -4,204 0.00% 10,342,772
2008-11-19 2008-11-17 163.999 69,791 +4,204 0.00% 11,445,620
2008-11-18 2008-11-14 161.858 65,587 -1,261 0.00% 10,615,771
2008-11-17 2008-11-13 156.149 66,848 +1,681 0.00% 10,438,276
2008-11-14 2008-11-12 163.642 65,167 -841 0.00% 10,664,041
2008-11-12 2008-11-10 170.777 66,008 -1,261 0.00% 11,272,666
2008-11-11 2008-11-07 161.977 67,269 -631 0.00% 10,896,016
2008-11-10 2008-11-06 156.387 67,900 +841 0.00% 10,618,696
2008-11-07 2008-11-05 170.302 67,059 -210 0.00% 11,420,253
2008-11-05 2008-11-03 168.399 67,269 -2,312 0.00% 11,328,016
2008-11-04 2008-10-31 161.263 69,581 -841 0.00% 11,220,856
2008-11-03 2008-10-30 161.977 70,422 -6,937 0.00% 11,406,729
2008-10-31 2008-10-29 143.068 77,359 -4,625 0.00% 11,067,566
2008-10-30 2008-10-28 143.900 81,984 -1,682 0.00% 11,797,504
2008-10-29 2008-10-27 127.964 83,666 +5,045 0.00% 10,706,239
2008-10-28 2008-10-24 136.765 78,621 +1,262 0.00% 10,752,564
2008-10-27 2008-10-23 146.279 77,359 +2,102 0.00% 11,315,965
2008-10-24 2008-10-22 152.106 75,257 +1,892 0.00% 11,447,037
2008-10-23 2008-10-21 160.669 73,365 +210 0.00% 11,787,451
2008-10-22 2008-10-20 169.112 73,155 -1,051 0.00% 12,371,412
2008-10-21 2008-10-17 157.220 74,206 -2,312 0.00% 11,666,649
2008-10-20 2008-10-16 166.020 76,518 +4,204 0.00% 12,703,537
2008-10-17 2008-10-15 172.204 72,314 +210 0.00% 12,452,788
2008-10-16 2008-10-14 183.027 72,104 -4,625 0.00% 13,196,952
2008-10-15 2008-10-13 177.913 76,729 -9,669 0.00% 13,651,073
2008-10-14 2008-10-10 157.933 86,398 +630 0.00% 13,645,122
2008-10-13 2008-10-09 165.069 85,768 +2,523 0.00% 14,157,625
2008-10-10 2008-10-08 158.171 83,245 +1,892 0.00% 13,166,958
2008-10-09 2008-10-06 172.680 81,353 +420 0.00% 14,048,043
2008-10-03 2008-09-30 182.908 80,933 +1,892 0.00% 14,803,269
2008-10-02 2008-09-29 178.389 79,041 +420 0.00% 14,100,007
2008-09-30 2008-09-26 185.048 78,621 -1,051 0.00% 14,548,687
2008-09-25 2008-09-23 191.470 79,672 +421 0.00% 15,254,825
2008-09-24 2008-09-22 199.795 79,251 -1,051 0.00% 15,833,965
2008-09-23 2008-09-19 199.795 80,302 -10,721 0.00% 16,043,950
2008-09-22 2008-09-18 174.107 91,023 +630 0.00% 15,847,759
2008-09-19 2008-09-17 166.972 90,393 -1,261 0.00% 15,093,069
2008-09-18 2008-09-16 170.420 91,654 +2,523 0.00% 15,619,720
2008-09-17 2008-09-12 181.481 89,131 -1,472 0.00% 16,175,546
2008-09-16 2008-09-11 186.387 90,603 +2,313 0.00% 16,887,198
2008-09-12 2008-09-10 196.795 88,290 +3,807 0.00% 17,375,062
2008-09-10 2008-09-08 207.930 84,483 -3,925 0.00% 17,566,562
2008-09-09 2008-09-05 198.490 88,408 +1,240 0.00% 17,548,084
2008-09-08 2008-09-04 203.331 87,168 -2,479 0.00% 17,723,956
2008-09-05 2008-09-03 209.140 89,647 +413 0.00% 18,748,814
2008-09-04 2008-09-02 214.829 89,234 -8,056 0.00% 19,170,040
2008-09-03 2008-09-01 211.803 97,290 +2,479 0.00% 20,606,325
2008-09-02 2008-08-29 216.886 94,811 -8,262 0.00% 20,563,215
2008-09-01 2008-08-28 218.944 103,073 +2,892 0.00% 22,567,205
2008-08-29 2008-08-27 233.710 100,181 +22,515 0.00% 23,413,262
2008-08-27 2008-08-25 228.263 77,666 -1,653 0.00% 17,728,293
2008-08-26 2008-08-21 220.275 79,319 +207 0.00% 17,472,012
2008-08-25 2008-08-20 228.747 79,112 -207 0.00% 18,096,661
2008-08-21 2008-08-19 221.607 79,319 -826 0.00% 17,577,612
2008-08-20 2008-08-18 224.632 80,145 -413 0.00% 18,003,158
2008-08-19 2008-08-15 226.206 80,558 -620 0.00% 18,222,681
2008-08-18 2008-08-14 229.474 81,178 +207 0.00% 18,628,203
2008-08-15 2008-08-13 224.632 80,971 -414 0.00% 18,188,704
2008-08-14 2008-08-12 228.747 81,385 +1,653 0.00% 18,616,604
2008-08-13 2008-08-11 239.640 79,732 +1,033 0.00% 19,106,984
2008-08-12 2008-08-08 242.303 78,699 -620 0.00% 19,068,985
2008-08-08 2008-08-05 247.628 79,319 +3,512 0.00% 19,641,613
2008-08-07 2008-08-04 252.953 75,807 +206 0.00% 19,175,641
2008-08-05 2008-08-01 256.100 75,601 +1,033 0.00% 19,361,433
2008-07-31 2008-07-29 251.743 74,568 +826 0.00% 18,771,982
2008-07-28 2008-07-24 265.783 73,742 -1,033 0.00% 19,599,344
2008-07-25 2008-07-23 266.267 74,775 -619 0.00% 19,910,098
2008-07-24 2008-07-22 258.763 75,394 +206 0.00% 19,509,169
2008-07-23 2008-07-21 257.795 75,188 -413 0.00% 19,383,064
2008-07-21 2008-07-17 254.648 75,601 -2,065 0.00% 19,251,633
2008-07-18 2008-07-16 248.354 77,666 -414 0.00% 19,288,684
2008-07-17 2008-07-15 244.481 78,080 +2,066 0.00% 19,089,101
2008-07-16 2008-07-14 254.164 76,014 -207 0.00% 19,320,002
2008-07-15 2008-07-11 254.648 76,221 -826 0.00% 19,409,514
2008-07-14 2008-07-10 247.870 77,047 +1,033 0.00% 19,097,652
2008-07-11 2008-07-09 252.227 76,014 +413 0.00% 19,172,802
2008-07-10 2008-07-08 248.596 75,601 +1,033 0.00% 18,794,132
2008-07-08 2008-07-04 251.259 74,568 +206 0.00% 18,735,882
2008-07-07 2008-07-03 246.418 74,362 -206 0.00% 18,324,120
2008-07-04 2008-07-02 248.354 74,568 -207 0.00% 18,519,282
2008-07-02 2008-06-27 252.711 74,775 +1,653 0.00% 18,896,493
2008-06-27 2008-06-25 260.215 73,122 +206 0.00% 19,027,460
2008-06-24 2008-06-20 257.795 72,916 +207 0.00% 18,797,355
2008-06-23 2008-06-19 259.005 72,709 +207 0.00% 18,831,991
2008-06-20 2008-06-18 262.878 72,502 +2,478 0.00% 19,059,175
2008-06-19 2008-06-17 260.457 70,024 +207 0.00% 18,238,263
2008-06-18 2008-06-16 260.215 69,817 -1,033 0.00% 18,167,448
2008-06-17 2008-06-13 254.164 70,850 +1,446 0.00% 18,007,501
2008-06-16 2008-06-12 260.699 69,404 -2,892 0.00% 18,093,579
2008-06-13 2008-06-11 263.604 72,296 +1,033 0.00% 19,057,522
2008-06-12 2008-06-10 267.235 71,263 +5,784 0.00% 19,043,969
2008-06-06 2008-06-04 274.981 65,479 +2,272 0.00% 18,005,478
2008-06-05 2008-06-03 278.370 63,207 -1,446 0.00% 17,594,920
2008-06-04 2008-06-02 284.663 64,653 +2,479 0.00% 18,404,342
2008-06-02 2008-05-29 277.402 62,174 +2,272 0.00% 17,247,165
2008-05-30 2008-05-28 273.287 59,902 +619 0.00% 16,370,410
2008-05-29 2008-05-27 277.644 59,283 +3,305 0.00% 16,459,547
2008-05-28 2008-05-26 278.128 55,978 +9,502 0.00% 15,569,035
2008-05-27 2008-05-23 302.818 46,476 +5,784 0.00% 14,073,766
2008-05-26 2008-05-22 314.921 40,692 +619 0.00% 12,814,764
2008-05-23 2008-05-21 320.004 40,073 +207 0.00% 12,823,530
2008-05-22 2008-05-20 316.373 39,866 +2,272 0.00% 12,612,539
2008-05-20 2008-05-16 324.119 37,594 -826 0.00% 12,184,940
2008-05-16 2008-05-14 320.730 38,420 +206 0.00% 12,322,463
2008-05-15 2008-05-13 321.941 38,214 -826 0.00% 12,302,643
2008-05-14 2008-05-09 312.500 39,040 +413 0.00% 12,200,014
2008-05-09 2008-05-07 320.730 38,627 +1,240 0.00% 12,388,854
2008-05-08 2008-05-06 329.929 37,387 -1,033 0.00% 12,335,046
2008-05-07 2008-05-05 325.330 38,420 +413 0.00% 12,499,163
2008-05-06 2008-05-02 329.445 38,007 -207 0.00% 12,521,201
2008-05-05 2008-04-30 327.475 38,214 +207 0.00% 12,514,138
2008-05-02 2008-04-29 332.115 38,007 +333 0.00% 12,622,697
2008-04-29 2008-04-25 329.429 37,674 -4,914 0.00% 12,410,902
2008-04-28 2008-04-24 332.115 42,588 -1,842 0.00% 14,144,116
2008-04-25 2008-04-23 329.429 44,430 -410 0.00% 14,636,523
2008-04-24 2008-04-22 322.103 44,840 +4,709 0.00% 14,443,088
2008-04-23 2008-04-21 328.940 40,131 -409 0.00% 13,200,709
2008-04-22 2008-04-18 321.126 40,540 -1,229 0.00% 13,018,446
2008-04-21 2008-04-17 315.021 41,769 -3,276 0.00% 13,158,108
2008-04-18 2008-04-16 311.114 45,045 -614 0.00% 14,014,115
2008-04-17 2008-04-15 310.381 45,659 +2,048 0.00% 14,171,689
2008-04-16 2008-04-14 307.695 43,611 +614 0.00% 13,418,880
2008-04-15 2008-04-11 319.417 42,997 -1,843 0.00% 13,733,953
2008-04-14 2008-04-10 311.358 44,840 +819 0.00% 13,961,287
2008-04-10 2008-04-08 307.206 44,021 -205 0.00% 13,523,534
2008-04-09 2008-04-07 313.556 44,226 -2,047 0.00% 13,867,314
2008-04-08 2008-04-03 302.322 46,273 -1,433 0.00% 13,989,364
2008-04-07 2008-04-02 297.194 47,706 -4,300 0.00% 14,177,944
2008-04-03 2008-04-01 287.426 52,006 +409 0.00% 14,947,879
2008-04-02 2008-03-31 282.786 51,597 +1,024 0.00% 14,590,920
2008-04-01 2008-03-28 288.891 50,573 +410 0.00% 14,610,098
2008-03-31 2008-03-27 281.809 50,163 -615 0.00% 14,136,405
2008-03-28 2008-03-26 276.681 50,778 -1,023 0.00% 14,049,315
2008-03-27 2008-03-25 274.728 51,801 -1,434 0.00% 14,231,161
2008-03-26 2008-03-20 254.459 53,235 +615 0.00% 13,546,111
2008-03-25 2008-03-19 262.762 52,620 +204 0.00% 13,826,517
2008-03-20 2008-03-18 255.191 52,416 -204 0.00% 13,376,110
2008-03-19 2008-03-17 250.307 52,620 +614 0.00% 13,171,171
2008-03-17 2008-03-13 259.831 52,006 +2,457 0.00% 13,512,781
2008-03-14 2008-03-12 275.460 49,549 -2,048 0.00% 13,648,774
2008-03-13 2008-03-11 270.088 51,597 +1,229 0.00% 13,935,715
2008-03-12 2008-03-10 271.309 50,368 +819 0.00% 13,665,277
2008-03-11 2008-03-07 268.867 49,549 +4,300 0.00% 13,322,075
2008-03-07 2008-03-05 279.367 45,249 +1,023 0.00% 12,641,094
2008-03-06 2008-03-04 277.902 44,226 +1,024 0.00% 12,290,501
2008-03-05 2008-03-03 283.519 43,202 +205 0.00% 12,248,580
2008-03-03 2008-02-28 294.264 42,997 -614 0.00% 12,652,457
2008-02-29 2008-02-27 292.798 43,611 -205 0.00% 12,769,235
2008-02-27 2008-02-25 282.054 43,816 +205 0.00% 12,358,461
2008-02-26 2008-02-22 283.519 43,611 +204 0.00% 12,364,539
2008-02-25 2008-02-21 286.205 43,407 -1,433 0.00% 12,423,302
2008-02-22 2008-02-20 283.275 44,840 +1,638 0.00% 12,702,034
2008-02-21 2008-02-19 291.089 43,202 -409 0.00% 12,575,631
2008-02-19 2008-02-15 294.264 43,611 -205 0.00% 12,833,135
2008-02-18 2008-02-14 293.043 43,816 -1,433 0.00% 12,839,959
2008-02-14 2008-02-12 280.100 45,249 -410 0.00% 12,674,244
2008-02-13 2008-02-11 275.216 45,659 +819 0.00% 12,566,084
2008-02-12 2008-02-06 285.228 44,840 +1,024 0.00% 12,789,634
2008-02-11 2008-02-04 301.346 43,816 -2,048 0.00% 13,203,758
2008-02-04 2008-01-31 279.123 45,864 -819 0.00% 12,801,705
2008-02-01 2008-01-30 277.414 46,683 +1,024 0.00% 12,950,506
2008-01-31 2008-01-29 287.914 45,659 -205 0.00% 13,145,886
2008-01-30 2008-01-28 285.961 45,864 +2,048 0.00% 13,115,308
2008-01-29 2008-01-25 300.369 43,816 -3,890 0.00% 13,160,958
2008-01-28 2008-01-24 283.519 47,706 -2,457 0.00% 13,525,549
2008-01-25 2008-01-23 293.775 50,163 +4,914 0.00% 14,736,651
2008-01-24 2008-01-22 265.936 45,249 +4,299 0.00% 12,033,349
2008-01-23 2008-01-21 287.426 40,950 +5,733 0.00% 11,770,097
2008-01-22 2008-01-18 300.369 35,217 +3,891 0.00% 10,578,087
2008-01-21 2008-01-17 299.148 31,326 +2,047 0.00% 9,371,103
2008-01-18 2008-01-16 289.380 29,279 +1,843 0.00% 8,472,747
2008-01-17 2008-01-15 304.764 27,436 +614 0.00% 8,361,516
2008-01-16 2008-01-14 317.951 26,822 +819 0.00% 8,528,091
2008-01-11 2008-01-09 333.580 26,003 -205 0.00% 8,674,088
2008-01-10 2008-01-08 327.231 26,208 -409 0.00% 8,576,071
2008-01-09 2008-01-07 327.964 26,617 +1,023 0.00% 8,729,408
2008-01-08 2008-01-04 331.382 25,594 -1,023 0.00% 8,481,403
2008-01-07 2008-01-03 324.056 26,617 +1,023 0.00% 8,625,409
2008-01-04 2008-01-02 332.603 25,594 +410 0.00% 8,512,653
2008-01-02 2007-12-27 338.464 25,184 -205 0.00% 8,523,885
2007-12-28 2007-12-24 346.279 25,389 -409 0.00% 8,791,672
2007-12-21 2007-12-19 330.650 25,798 -615 0.00% 8,530,105
2007-12-20 2007-12-18 325.522 26,413 +410 0.00% 8,598,002
2007-12-19 2007-12-17 325.766 26,003 +1,024 0.00% 8,470,888
2007-12-18 2007-12-14 335.045 24,979 -4,505 0.00% 8,369,101
2007-12-17 2007-12-13 335.534 29,484 +2,252 0.00% 9,892,881
2007-12-14 2007-12-12 349.209 27,232 +410 0.00% 9,509,665
2007-12-13 2007-12-11 355.314 26,822 -205 0.00% 9,530,240
2007-12-12 2007-12-10 343.348 27,027 +205 0.00% 9,279,676
2007-12-11 2007-12-07 347.500 26,822 +614 0.00% 9,320,640
2007-12-10 2007-12-06 355.803 26,208 -409 0.00% 9,324,877
2007-12-07 2007-12-05 353.849 26,617 -205 0.00% 9,418,401
2007-12-06 2007-12-04 346.523 26,822 -4,300 0.00% 9,294,440
2007-12-05 2007-12-03 343.593 31,122 -204 0.00% 10,693,288
2007-12-04 2007-11-30 342.860 31,326 -205 0.00% 10,740,431
2007-12-03 2007-11-29 342.127 31,531 +2,866 0.00% 10,787,618
2007-11-30 2007-11-28 328.452 28,665 -4,299 0.00% 9,415,077
2007-11-28 2007-11-26 329.185 32,964 -205 0.00% 10,851,242
2007-11-27 2007-11-23 316.242 33,169 +409 0.00% 10,489,428
2007-11-26 2007-11-22 308.916 32,760 +819 0.00% 10,120,083
2007-11-23 2007-11-21 315.021 31,941 -11,875 0.00% 10,062,083
2007-11-22 2007-11-20 328.208 43,816 -410 0.00% 14,380,754
2007-11-21 2007-11-19 321.859 44,226 -819 0.00% 14,234,517
2007-11-20 2007-11-16 325.277 45,045 -1,433 0.00% 14,652,120
2007-11-19 2007-11-15 340.906 46,478 -9,214 0.00% 15,844,645
2007-11-16 2007-11-14 343.837 55,692 -4,504 0.00% 19,148,957
2007-11-15 2007-11-13 314.777 60,196 +39,721 0.00% 18,948,298
2007-11-14 2007-11-12 315.998 20,475 +1,229 0.00% 6,470,053
2007-11-12 2007-11-08 336.755 19,246 +4,709 0.00% 6,481,185
2007-11-09 2007-11-07 349.942 14,537 -205 0.00% 5,087,104
2007-11-08 2007-11-06 346.523 14,742 +1,024 0.00% 5,108,442
2007-11-07 2007-11-05 345.790 13,718 +819 0.00% 4,743,553
2007-11-06 2007-11-02 371.676 12,899 +409 0.00% 4,794,246
2007-11-05 2007-11-01 384.619 12,490 -204 0.00% 4,803,886
2007-11-01 2007-10-30 385.840 12,694 -1,229 0.00% 4,897,847
2007-10-31 2007-10-29 388.037 13,923 -205 0.00% 5,402,644
2007-10-29 2007-10-25 373.141 14,128 -2,047 0.00% 5,271,737
2007-10-26 2007-10-24 366.303 16,175 +3,276 0.00% 5,924,957
2007-10-25 2007-10-23 365.571 12,899 -205 0.00% 4,715,497
2007-10-24 2007-10-22 347.256 13,104 +614 0.00% 4,550,437
2007-10-22 2007-10-17 361.175 12,490 -409 0.00% 4,511,077
2007-10-16 2007-10-12 326.254 12,899 -205 0.00% 4,208,353
2007-10-15 2007-10-11 329.917 13,104 +1,229 0.00% 4,323,236
2007-10-12 2007-10-10 322.347 11,875 -410 0.00% 3,827,870
2007-10-11 2007-10-09 316.730 12,285 -7,985 0.00% 3,891,032
2007-10-10 2007-10-08 314.044 20,270 -2,867 0.00% 6,365,674
2007-10-09 2007-10-05 317.219 23,137 +4,300 0.00% 7,339,490
2007-10-08 2007-10-04 309.160 18,837 +8,190 0.00% 5,823,648
2007-10-05 2007-10-03 316.975 10,647 -1,433 0.00% 3,374,828
2007-10-04 2007-10-02 330.650 12,080 -205 0.00% 3,994,250
2007-10-03 2007-09-28 310.869 12,285 -205 0.00% 3,819,031
2007-09-28 2007-09-25 295.729 12,490 +205 0.00% 3,693,654
2007-09-27 2007-09-24 288.403 12,285 +1,229 0.00% 3,543,029
2007-09-25 2007-09-21 272.530 11,056 -819 0.00% 3,013,089
2007-09-24 2007-09-20 275.216 11,875 +204 0.00% 3,268,189
2007-09-19 2007-09-17 260.808 11,671 -3,685 0.00% 3,043,890
2007-09-18 2007-09-14 264.959 15,356 +1,638 0.00% 4,068,717
2007-09-17 2007-09-13 255.924 13,718 -205 0.00% 3,510,765
2007-09-13 2007-09-11 247.377 13,923 -1,024 0.00% 3,444,228
2007-09-12 2007-09-10 249.086 14,947 +1,229 0.00% 3,723,093
2007-09-11 2007-09-07 246.644 13,718 +1,433 0.00% 3,383,466
2007-09-10 2007-09-06 252.749 12,285 +410 0.00% 3,105,026
2007-09-07 2007-09-05 257.878 11,875 -819 0.00% 3,062,296
2007-09-06 2007-09-04 253.482 12,694 -410 0.00% 3,217,700
2007-09-05 2007-09-03 255.191 13,104 -409 0.00% 3,344,027
2007-09-03 2007-08-30 251.518 13,513 -86 0.00% 3,398,766
2007-08-31 2007-08-29 244.497 13,599 -1,624 0.00% 3,324,920
2007-08-30 2007-08-28 246.222 15,223 +406 0.00% 3,748,235
2007-08-29 2007-08-27 247.823 14,817 +203 0.00% 3,671,994
2007-08-28 2007-08-24 237.969 14,614 +203 0.00% 3,477,683
2007-08-27 2007-08-23 236.245 14,411 -812 0.00% 3,404,524
2007-08-24 2007-08-22 226.268 15,223 -3,044 0.00% 3,444,476
2007-08-23 2007-08-21 217.769 18,267 -609 0.00% 3,977,986
2007-08-22 2007-08-20 216.414 18,876 -7,713 0.00% 4,085,032
2007-08-21 2007-08-17 199.539 26,589 +6,698 0.00% 5,305,554
2007-08-20 2007-08-16 199.170 19,891 +1,827 0.00% 3,961,689
2007-08-17 2007-08-15 207.299 18,064 +3,044 0.00% 3,744,655
2007-08-16 2007-08-14 212.965 15,020 +609 0.00% 3,198,738
2007-08-15 2007-08-13 210.871 14,411 +1,218 0.00% 3,038,866
2007-08-14 2007-08-10 208.531 13,193 +609 0.00% 2,751,150
2007-08-13 2007-08-09 216.784 12,584 +203 0.00% 2,728,005
2007-08-10 2007-08-08 219.124 12,381 -203 0.00% 2,712,973
2007-08-08 2007-08-06 211.857 12,584 +1,218 0.00% 2,666,005
2007-08-07 2007-08-03 218.262 11,366 -203 0.00% 2,480,762
2007-08-06 2007-08-02 215.429 11,569 -203 0.00% 2,492,295
2007-08-03 2007-08-01 215.552 11,772 +406 0.00% 2,537,477
2007-08-02 2007-07-31 224.543 11,366 -812 0.00% 2,552,161
2007-08-01 2007-07-30 222.326 12,178 +1,421 0.00% 2,707,490
2007-07-31 2007-07-27 220.109 10,757 +1,015 0.00% 2,367,715
2007-07-27 2007-07-25 229.717 9,742 -203 0.00% 2,237,900
2007-07-23 2007-07-19 224.051 9,945 +203 0.00% 2,228,185
2007-07-20 2007-07-18 222.203 9,742 -203 0.00% 2,164,703
2007-07-19 2007-07-17 225.159 9,945 +406 0.00% 2,239,209
2007-07-18 2007-07-16 224.667 9,539 +405 0.00% 2,143,095
2007-07-16 2007-07-12 219.370 9,134 -1,217 0.00% 2,003,728
2007-07-09 2007-07-05 213.088 10,351 +406 0.00% 2,205,678
2007-06-28 2007-06-26 208.901 9,945 -203 0.00% 2,077,516
2007-06-27 2007-06-25 207.546 10,148 -1,421 0.00% 2,106,173
2007-06-26 2007-06-22 208.531 11,569 0.00% 2,412,496

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