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: HANG TAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 148,000 +0 0.00% 12,550,400
2025-10-13 2025-10-09 84.350 148,000 +0 0.00% 12,483,800
2025-10-10 2025-10-08 83.200 148,000 -1,000 0.00% 12,313,600
2025-09-01 2025-08-28 92.339 149,000 +4,581 0.00% 13,758,483
2025-08-26 2025-08-22 92.648 144,419 -485 0.00% 13,380,179
2025-08-13 2025-08-11 90.275 144,904 -969 0.00% 13,081,263
2025-08-12 2025-08-08 89.656 145,873 -969 0.00% 13,078,440
2025-08-11 2025-08-07 88.676 146,842 +969 0.00% 13,021,392
2025-08-08 2025-08-06 88.264 145,873 +485 0.00% 12,875,265
2025-08-06 2025-08-04 88.212 145,388 +484 0.00% 12,824,957
2025-08-05 2025-08-01 88.625 144,904 +969 0.00% 12,842,063
2025-08-04 2025-07-31 88.831 143,935 +1,454 0.00% 12,785,886
2025-07-25 2025-07-23 90.121 142,481 +485 0.00% 12,840,476
2025-07-17 2025-07-15 90.017 141,996 -969 0.00% 12,782,117
2025-07-09 2025-07-07 88.676 142,965 +1,938 0.00% 12,677,595
2025-07-08 2025-07-04 88.625 141,027 +969 0.00% 12,498,465
2025-07-07 2025-07-03 89.089 140,058 +1,939 0.00% 12,477,613
2025-07-03 2025-06-30 89.863 138,119 -5,816 0.00% 12,411,745
2025-06-30 2025-06-26 89.656 143,935 +485 0.00% 12,904,686
2025-06-11 2025-06-09 90.379 143,450 +5,816 0.00% 12,964,803
2025-06-10 2025-06-06 90.688 137,634 -970 0.00% 12,481,761
2025-06-06 2025-06-04 94.301 138,604 +3,869 0.00% 13,070,437
2025-06-05 2025-06-03 94.566 134,735 -942 0.00% 12,741,338
2025-06-04 2025-06-02 93.451 135,677 +942 0.00% 12,679,219
2025-05-30 2025-05-28 94.301 134,735 -471 0.00% 12,705,588
2025-05-23 2025-05-21 93.505 135,206 -471 0.00% 12,642,379
2025-05-21 2025-05-19 91.913 135,677 -2,826 0.00% 12,470,419
2025-05-14 2025-05-12 89.418 138,503 -943 0.00% 12,384,715
2025-05-08 2025-05-06 87.773 139,446 -2,826 0.00% 12,239,636
2025-04-25 2025-04-23 86.022 142,272 +3,298 0.00% 12,238,533
2025-04-22 2025-04-16 88.357 138,974 -943 0.00% 12,279,331
2025-04-17 2025-04-15 87.933 139,917 -3,768 0.00% 12,303,252
2025-04-10 2025-04-08 83.475 143,685 +942 0.00% 11,994,084
2025-04-03 2025-04-01 89.153 142,743 -942 0.00% 12,725,974
2025-03-26 2025-03-24 87.720 143,685 +1,884 0.00% 12,604,082
2025-03-25 2025-03-21 88.675 141,801 -1,884 0.00% 12,574,267
2025-03-21 2025-03-19 89.896 143,685 -1,414 0.00% 12,916,706
2025-03-14 2025-03-12 86.924 145,099 +1,885 0.00% 12,612,618
2025-03-05 2025-03-03 83.634 143,214 -1,885 0.00% 11,977,567
2025-03-03 2025-02-27 83.581 145,099 +471 0.00% 12,127,517
2025-02-28 2025-02-26 83.846 144,628 +2,827 0.00% 12,126,526
2025-02-27 2025-02-25 85.067 141,801 +942 0.00% 12,062,567
2025-02-25 2025-02-21 87.561 140,859 -471 0.00% 12,333,759
2024-12-30 2024-12-24 80.715 141,330 -471 0.00% 11,407,500
2024-12-20 2024-12-18 80.291 141,801 -471 0.00% 11,385,317
2024-12-10 2024-12-06 77.213 142,272 -1,885 0.00% 10,985,235
2024-12-04 2024-12-02 76.735 144,157 -471 0.00% 11,061,931
2024-11-29 2024-11-27 76.417 144,628 -4,711 0.00% 11,052,023
2024-11-19 2024-11-15 74.878 149,339 -7,537 0.00% 11,182,198
2024-11-15 2024-11-13 74.294 156,876 -5,653 0.00% 11,654,978
2024-11-14 2024-11-12 73.339 162,529 +8,479 0.00% 11,919,714
2024-11-11 2024-11-07 75.833 154,050 +471 0.00% 11,682,098
2024-11-01 2024-10-30 75.302 153,579 +5,183 0.00% 11,564,881
2024-10-31 2024-10-29 75.727 148,396 +1,884 0.00% 11,237,588
2024-10-28 2024-10-24 76.895 146,512 +1,884 0.00% 11,265,968
2024-10-24 2024-10-22 77.213 144,628 -942 0.00% 11,167,149
2024-10-23 2024-10-21 77.744 145,570 +942 0.00% 11,317,133
2024-10-15 2024-10-10 79.123 144,628 -1,884 0.00% 11,443,449
2024-10-14 2024-10-09 76.629 146,512 +6,595 0.00% 11,227,093
2024-10-08 2024-10-04 80.132 139,917 -2,355 0.00% 11,211,774
2024-09-17 2024-09-13 75.462 142,272 -942 0.00% 10,736,085
2024-09-13 2024-09-11 74.560 143,214 +2,826 0.00% 10,677,971
2024-09-02 2024-08-29 82.962 140,388 +4,790 0.00% 11,646,918
2024-08-08 2024-08-06 77.578 135,598 +910 0.00% 10,519,426
2024-08-07 2024-08-05 78.567 134,688 -910 0.00% 10,582,031
2024-08-01 2024-07-30 79.721 135,598 -1,365 0.00% 10,809,977
2024-07-31 2024-07-29 80.435 136,963 -910 0.00% 11,016,621
2024-07-30 2024-07-26 79.941 137,873 +1,365 0.00% 11,021,642
2024-07-16 2024-07-12 84.830 136,508 +910 0.00% 11,580,024
2024-07-04 2024-07-02 85.050 135,598 -1,820 0.00% 11,532,629
2024-06-20 2024-06-18 80.325 137,418 -455 0.00% 11,038,119
2024-06-12 2024-06-07 82.358 137,873 -2,730 0.00% 11,354,942
2024-06-06 2024-06-04 86.530 140,603 +4,458 0.00% 12,166,353
2024-06-05 2024-06-03 86.473 136,145 -3,084 0.00% 11,772,878
2024-06-04 2024-05-31 85.225 139,229 -441 0.00% 11,865,762
2024-05-22 2024-05-20 83.750 139,670 +881 0.00% 11,697,296
2024-05-14 2024-05-10 83.976 138,789 -1,762 0.00% 11,655,013
2024-04-30 2024-04-26 80.629 140,551 -1,763 0.00% 11,332,455
2024-04-24 2024-04-22 79.154 142,314 -4,406 0.00% 11,264,653
2024-03-07 2024-03-05 75.863 146,720 +4,406 0.00% 11,130,552
2024-02-21 2024-02-19 76.487 142,314 -440 0.00% 10,885,127
2024-02-15 2024-02-09 75.352 142,754 +440 0.00% 10,756,781
2024-01-31 2024-01-29 76.827 142,314 -881 0.00% 10,933,577
2024-01-30 2024-01-26 76.430 143,195 +881 0.00% 10,944,387
2023-12-29 2023-12-27 72.004 142,314 -440 0.00% 10,247,200
2023-12-27 2023-12-21 69.905 142,754 -881 0.00% 9,979,183
2023-12-22 2023-12-20 69.848 143,635 +881 0.00% 10,032,619
2023-12-14 2023-12-12 70.586 142,754 +440 0.00% 10,076,383
2023-12-07 2023-12-05 70.472 142,314 -881 0.00% 10,029,175
2023-12-06 2023-12-04 71.323 143,195 +881 0.00% 10,213,136
2023-12-04 2023-11-30 71.834 142,314 -440 0.00% 10,222,975
2023-11-27 2023-11-23 72.118 142,754 -441 0.00% 10,295,082
2023-11-24 2023-11-22 71.267 143,195 +441 0.00% 10,205,011
2023-11-17 2023-11-15 71.947 142,754 -881 0.00% 10,270,782
2023-11-16 2023-11-14 70.529 143,635 +881 0.00% 10,130,419
2023-11-10 2023-11-08 70.188 142,754 -1,322 0.00% 10,019,683
2023-11-09 2023-11-07 70.415 144,076 -881 0.00% 10,145,172
2023-11-08 2023-11-06 70.756 144,957 +1,322 0.00% 10,256,558
2023-10-30 2023-10-26 71.267 143,635 +440 0.00% 10,236,368
2023-10-27 2023-10-25 70.359 143,195 +441 0.00% 10,075,011
2023-10-26 2023-10-24 71.891 142,754 -441 0.00% 10,262,682
2023-10-20 2023-10-18 74.728 143,195 -881 0.00% 10,700,636
2023-10-19 2023-10-17 73.990 144,076 -881 0.00% 10,660,197
2023-10-17 2023-10-13 73.309 144,957 +881 0.00% 10,626,682
2023-10-13 2023-10-11 73.479 144,076 +441 0.00% 10,586,622
2023-10-12 2023-10-10 73.763 143,635 +881 0.00% 10,594,967
2023-09-12 2023-09-07 73.763 142,754 -441 0.00% 10,529,982
2023-09-05 2023-08-31 79.007 143,195 -2,643 0.00% 11,313,475
2023-09-04 2023-08-30 77.830 145,838 +6,130 0.00% 11,350,573
2023-08-31 2023-08-29 77.712 139,708 -849 0.00% 10,857,025
2023-08-30 2023-08-28 77.300 140,557 +849 0.00% 10,865,078
2023-08-25 2023-08-23 76.535 139,708 -849 0.00% 10,692,525
2023-08-23 2023-08-21 74.945 140,557 +425 0.00% 10,534,078
2023-08-22 2023-08-18 75.593 140,132 +1,698 0.00% 10,592,976
2023-08-21 2023-08-17 76.653 138,434 +850 0.00% 10,611,320
2023-08-07 2023-08-03 74.945 137,584 -850 0.00% 10,311,266
2023-08-04 2023-08-02 75.416 138,434 +850 0.00% 10,440,169
2023-08-03 2023-08-01 76.182 137,584 -850 0.00% 10,481,365
2023-07-31 2023-07-27 76.770 138,434 +850 0.00% 10,627,620
2023-07-26 2023-07-24 75.946 137,584 -850 0.00% 10,448,965
2023-07-24 2023-07-20 75.711 138,434 +850 0.00% 10,480,919
2023-07-21 2023-07-19 75.593 137,584 -850 0.00% 10,400,365
2023-07-20 2023-07-18 74.886 138,434 +850 0.00% 10,366,819
2023-07-14 2023-07-12 73.473 137,584 -1,699 0.00% 10,108,766
2023-07-13 2023-07-11 73.709 139,283 -1,274 0.00% 10,266,398
2023-07-12 2023-07-10 73.768 140,557 +849 0.00% 10,368,578
2023-07-11 2023-07-07 74.298 139,708 -1,698 0.00% 10,379,974
2023-07-10 2023-07-06 75.357 141,406 +849 0.00% 10,655,981
2023-07-07 2023-07-05 75.946 140,557 -849 0.00% 10,674,753
2023-07-06 2023-07-04 76.417 141,406 +849 0.00% 10,805,831
2023-07-05 2023-07-03 75.946 140,557 -849 0.00% 10,674,753
2023-07-03 2023-06-29 74.592 141,406 -850 0.00% 10,547,756
2023-06-30 2023-06-28 74.769 142,256 +850 0.00% 10,636,285
2023-06-29 2023-06-27 74.945 141,406 -425 0.00% 10,597,706
2023-06-28 2023-06-26 74.474 141,831 -1,274 0.00% 10,562,758
2023-06-23 2023-06-20 75.711 143,105 -849 0.00% 10,834,563
2023-06-21 2023-06-19 76.064 143,954 +849 0.00% 10,949,692
2023-06-13 2023-06-09 76.711 143,105 -849 0.00% 10,977,789
2023-06-12 2023-06-08 74.769 143,954 +849 0.00% 10,763,242
2023-06-08 2023-06-06 80.111 143,105 +849 0.00% 11,464,226
2023-06-07 2023-06-05 79.745 142,256 +4,782 0.00% 11,344,214
2023-06-05 2023-06-01 77.065 137,474 +821 0.00% 10,594,374
2023-06-01 2023-05-30 78.405 136,653 -1,642 0.00% 10,714,253
2023-05-30 2023-05-25 78.466 138,295 +821 0.00% 10,851,419
2023-05-29 2023-05-24 79.075 137,474 +821 0.00% 10,870,749
2023-05-25 2023-05-23 80.354 136,653 -821 0.00% 10,980,653
2023-05-24 2023-05-22 81.816 137,474 +821 0.00% 11,247,623
2023-05-19 2023-05-17 78.405 136,653 -821 0.00% 10,714,253
2023-05-18 2023-05-16 80.050 137,474 +821 0.00% 11,004,749
2023-05-16 2023-05-12 80.415 136,653 +1,641 0.00% 10,988,978
2023-05-15 2023-05-11 81.755 135,012 -821 0.00% 11,037,967
2023-05-12 2023-05-10 82.426 135,833 +821 0.00% 11,196,113
2023-05-11 2023-05-09 83.035 135,012 -821 0.00% 11,210,692
2023-05-10 2023-05-08 84.862 135,833 -820 0.00% 11,527,114
2023-05-09 2023-05-05 83.400 136,653 +820 0.00% 11,396,902
2023-05-08 2023-05-04 83.400 135,833 -820 0.00% 11,328,514
2023-05-05 2023-05-03 81.451 136,653 +1,641 0.00% 11,130,502
2023-05-03 2023-04-28 82.426 135,012 -821 0.00% 11,128,442
2023-05-02 2023-04-27 82.182 135,833 -820 0.00% 11,163,013
2023-04-28 2023-04-26 81.877 136,653 +1,641 0.00% 11,188,777
2023-04-27 2023-04-25 82.730 135,012 -1,641 0.00% 11,169,567
2023-04-24 2023-04-20 82.243 136,653 +820 0.00% 11,238,727
2023-04-20 2023-04-18 83.949 135,833 +821 0.00% 11,402,989
2023-04-19 2023-04-17 84.070 135,012 -1,641 0.00% 11,350,517
2023-04-04 2023-03-31 77.491 136,653 -411 0.00% 10,589,378
2023-03-28 2023-03-24 76.212 137,064 -1,641 0.00% 10,445,877
2023-03-27 2023-03-23 77.491 138,705 -821 0.00% 10,748,390
2023-03-21 2023-03-17 80.354 139,526 -3,693 0.00% 11,211,510
2023-03-13 2023-03-09 77.857 143,219 +821 0.00% 11,150,534
2023-03-10 2023-03-08 75.542 142,398 +4,924 0.00% 10,756,965
2023-03-09 2023-03-07 75.846 137,474 -410 0.00% 10,426,874
2023-03-08 2023-03-06 77.978 137,884 -821 0.00% 10,751,970
2023-03-07 2023-03-03 75.542 138,705 -2,052 0.00% 10,477,990
2023-03-06 2023-03-02 74.323 140,757 -4,924 0.00% 10,461,501
2023-03-03 2023-03-01 73.836 145,681 -1,642 0.00% 10,756,469
2023-02-17 2023-02-15 68.962 147,323 +821 0.00% 10,159,707
2023-01-10 2023-01-06 64.880 146,502 -411 0.00% 9,505,114
2022-12-28 2022-12-22 63.357 146,913 -820 0.00% 9,308,030
2022-12-16 2022-12-14 62.626 147,733 +16,415 0.00% 9,251,983
2022-12-14 2022-12-12 62.565 131,318 -411 0.00% 8,215,971
2022-12-13 2022-12-09 62.931 131,729 -2,872 0.00% 8,289,835
2022-12-12 2022-12-08 62.626 134,601 -821 0.00% 8,429,573
2022-12-09 2022-12-07 62.931 135,422 +1,641 0.00% 8,522,239
2022-12-01 2022-11-29 62.748 133,781 -410 0.00% 8,394,520
2022-11-29 2022-11-25 63.175 134,191 -821 0.00% 8,477,471
2022-11-28 2022-11-24 62.383 135,012 -16,415 0.00% 8,422,413
2022-11-18 2022-11-16 60.311 151,427 -410 0.00% 9,132,774
2022-11-17 2022-11-15 60.068 151,837 +821 0.00% 9,120,501
2022-11-08 2022-11-04 58.545 151,016 +3,283 0.00% 8,841,186
2022-11-03 2022-11-01 57.753 147,733 +820 0.00% 8,531,984
2022-10-26 2022-10-24 59.337 146,913 -8,207 0.00% 8,717,328
2022-10-24 2022-10-20 61.042 155,120 -410 0.00% 9,468,904
2022-10-20 2022-10-18 61.103 155,530 -4,104 0.00% 9,503,406
2022-10-19 2022-10-17 61.164 159,634 -4,104 0.00% 9,763,899
2022-10-18 2022-10-14 60.982 163,738 -4,103 0.00% 9,984,993
2022-10-11 2022-10-07 61.408 167,841 -8,208 0.00% 10,306,775
2022-09-29 2022-09-27 62.383 176,049 -8,207 0.00% 10,982,411
2022-09-26 2022-09-22 62.261 184,256 -8,208 0.00% 11,471,936
2022-09-14 2022-09-09 62.505 192,464 -11,490 0.00% 12,029,873
2022-09-06 2022-09-02 65.968 203,954 +8,637 0.00% 13,454,502
2022-09-05 2022-09-01 66.286 195,317 +2,358 0.00% 12,946,859
2022-09-01 2022-08-30 66.795 192,959 +2,358 0.00% 12,888,756
2022-08-31 2022-08-29 66.732 190,601 +786 0.00% 12,719,127
2022-08-30 2022-08-26 66.923 189,815 -3,144 0.00% 12,702,901
2022-08-26 2022-08-24 66.286 192,959 +1,572 0.00% 12,790,556
2022-08-23 2022-08-19 66.923 191,387 +31,439 0.00% 12,808,104
2022-08-22 2022-08-18 66.477 159,948 +786 0.00% 10,632,901
2022-08-16 2022-08-12 66.795 159,162 -7,859 0.00% 10,631,275
2022-08-12 2022-08-10 65.905 167,021 -1,572 0.00% 11,007,469
2022-08-11 2022-08-09 65.141 168,593 -3,930 0.00% 10,982,372
2022-08-09 2022-08-05 64.696 172,523 +12,575 0.00% 11,161,553
2022-08-08 2022-08-04 64.123 159,948 -11,789 0.00% 10,256,425
2022-08-01 2022-07-28 62.660 171,737 +1,572 0.00% 10,761,102
2022-07-25 2022-07-21 63.678 170,165 +1,572 0.00% 10,835,800
2022-07-22 2022-07-20 64.251 168,593 -1,572 0.00% 10,832,222
2022-07-20 2022-07-18 63.487 170,165 -12,576 0.00% 10,803,325
2022-07-19 2022-07-15 62.279 182,741 +2,358 0.00% 11,380,867
2022-07-15 2022-07-13 63.042 180,383 -47,945 0.00% 11,371,714
2022-07-14 2022-07-12 63.042 228,328 -3,144 0.00% 14,394,265
2022-07-08 2022-07-06 62.151 231,472 +786 0.00% 14,386,319
2022-07-06 2022-07-04 62.215 230,686 +786 0.00% 14,352,143
2022-06-30 2022-06-28 62.279 229,900 +4,716 0.00% 14,317,867
2022-06-28 2022-06-24 62.088 225,184 +2,358 0.00% 13,981,186
2022-06-27 2022-06-23 62.406 222,826 +6,288 0.00% 13,905,657
2022-06-24 2022-06-22 62.724 216,538 +3,144 0.00% 13,582,124
2022-06-20 2022-06-16 62.660 213,394 +1,571 0.00% 13,371,345
2022-06-15 2022-06-13 62.915 211,823 -9,431 0.00% 13,326,806
2022-06-14 2022-06-10 63.615 221,254 -7,860 0.00% 14,074,980
2022-06-06 2022-06-01 64.187 229,114 -7,860 0.00% 14,706,165
2022-05-27 2022-05-25 64.887 236,974 +786 0.00% 15,376,501
2022-05-26 2022-05-24 70.545 236,188 +786 0.00% 16,661,823
2022-05-25 2022-05-23 70.011 235,402 +10,813 0.00% 16,480,807
2022-05-18 2022-05-16 68.478 224,589 -750 0.00% 15,379,349
2022-05-17 2022-05-13 68.144 225,339 +375 0.00% 15,355,582
2022-05-16 2022-05-12 66.944 224,964 +750 0.00% 15,060,027
2022-05-11 2022-05-06 68.344 224,214 +1,500 0.00% 15,323,770
2022-05-06 2022-05-04 68.944 222,714 +750 0.00% 15,354,903
2022-04-27 2022-04-25 69.745 221,964 +750 0.00% 15,480,795
2022-04-25 2022-04-21 72.345 221,214 +2,999 0.00% 16,003,736
2022-04-14 2022-04-12 72.878 218,215 +1,125 0.00% 15,903,173
2022-04-13 2022-04-11 72.812 217,090 +7,499 0.00% 15,806,710
2022-04-12 2022-04-08 73.945 209,591 +750 0.00% 15,498,269
2022-04-11 2022-04-07 73.745 208,841 +375 0.00% 15,401,035
2022-03-29 2022-03-25 73.412 208,466 -750 0.00% 15,303,881
2022-03-24 2022-03-22 72.145 209,216 +2,999 0.00% 15,093,890
2022-03-23 2022-03-21 70.745 206,217 -1,499 0.00% 14,588,776
2022-03-22 2022-03-18 70.545 207,716 +1,124 0.00% 14,653,273
2022-03-17 2022-03-15 64.410 206,592 +3,000 0.00% 13,306,678
2022-03-09 2022-03-07 68.811 203,592 -1,500 0.00% 14,009,397
2022-03-08 2022-03-04 69.411 205,092 -8,248 0.00% 14,235,688
2022-03-07 2022-03-03 70.478 213,340 -1,125 0.00% 15,035,792
2022-03-03 2022-03-01 70.878 214,465 -17,247 0.00% 15,200,879
2022-02-28 2022-02-24 72.012 231,712 +749 0.00% 16,685,964
2022-02-24 2022-02-22 73.745 230,963 -1,124 0.00% 17,032,428
2022-02-23 2022-02-21 74.545 232,087 -6,749 0.00% 17,301,017
2022-02-21 2022-02-17 72.678 238,836 +3,749 0.00% 17,358,225
2022-02-17 2022-02-15 72.812 235,087 +3,749 0.00% 17,117,103
2022-02-16 2022-02-14 73.679 231,338 +3,750 0.00% 17,044,657
2022-02-15 2022-02-11 75.145 227,588 +1,500 0.00% 17,102,212
2022-02-14 2022-02-10 75.079 226,088 +11,998 0.00% 16,974,419
2022-02-11 2022-02-09 77.212 214,090 -1,125 0.00% 16,530,423
2022-02-10 2022-02-08 75.012 215,215 +6,749 0.00% 16,143,737
2022-02-09 2022-02-07 74.679 208,466 +10,498 0.00% 15,567,980
2022-02-08 2022-02-04 72.478 197,968 -11,998 0.00% 14,348,403
2022-02-04 2022-01-27 70.211 209,966 +8,624 0.00% 14,741,999
2022-01-28 2022-01-26 71.212 201,342 -7,499 0.00% 14,337,870
2022-01-26 2022-01-24 69.745 208,841 -1,125 0.00% 14,565,536
2022-01-20 2022-01-18 67.478 209,966 +4,499 0.00% 14,167,999
2022-01-19 2022-01-17 67.411 205,467 +3,000 0.00% 13,850,717
2022-01-18 2022-01-14 67.744 202,467 -7,499 0.00% 13,715,984
2022-01-11 2022-01-07 66.277 209,966 -750 0.00% 13,915,999
2022-01-07 2022-01-05 66.144 210,716 -5,249 0.00% 13,937,607
2022-01-06 2022-01-04 64.010 215,965 -10,498 0.00% 13,823,997
2021-12-17 2021-12-15 62.010 226,463 -750 0.00% 14,042,978
2021-12-03 2021-12-01 62.277 227,213 +1,500 0.00% 14,150,086
2021-11-18 2021-11-16 62.877 225,713 -375 0.00% 14,192,120
2021-11-16 2021-11-12 63.277 226,088 +375 0.00% 14,306,149
2021-10-28 2021-10-26 65.544 225,713 -375 0.00% 14,794,119
2021-10-26 2021-10-22 65.277 226,088 +14,997 0.00% 14,758,398
2021-10-22 2021-10-20 65.077 211,091 +7,499 0.00% 13,737,211
2021-10-15 2021-10-11 65.011 203,592 +11,998 0.00% 13,235,622
2021-10-12 2021-10-08 64.410 191,594 -19,497 0.00% 12,340,650
2021-10-07 2021-10-05 62.543 211,091 +750 0.00% 13,202,360
2021-09-09 2021-09-07 65.944 210,341 -750 0.00% 13,870,728
2021-09-08 2021-09-06 65.477 211,091 -375 0.00% 13,821,661
2021-09-02 2021-08-31 62.877 211,466 -375 0.00% 13,296,314
2021-08-26 2021-08-24 69.923 211,841 +375 0.00% 14,812,650
2021-08-25 2021-08-23 70.337 211,466 +15,502 0.00% 14,873,836
2021-08-24 2021-08-20 69.717 195,964 +14,516 0.00% 13,661,976
2021-08-20 2021-08-18 70.888 181,448 +5,080 0.00% 12,862,467
2021-08-19 2021-08-17 70.543 176,368 +4,355 0.00% 12,441,606
2021-08-17 2021-08-13 71.439 172,013 -7,621 0.00% 12,288,440
2021-08-16 2021-08-12 69.303 179,634 +3,629 0.00% 12,449,251
2021-08-06 2021-08-04 68.615 176,005 +13,064 0.00% 12,076,499
2021-08-05 2021-08-03 68.339 162,941 +7,258 0.00% 11,135,219
2021-08-03 2021-07-30 65.928 155,683 +7,258 0.00% 10,263,839
2021-07-26 2021-07-22 69.166 148,425 -7,258 0.00% 10,265,911
2021-07-12 2021-07-08 64.481 155,683 +726 0.00% 10,038,614
2021-07-09 2021-07-07 65.446 154,957 +363 0.00% 10,141,251
2021-06-24 2021-06-22 67.237 154,594 -8,710 0.00% 10,394,394
2021-06-17 2021-06-15 66.134 163,304 +15,242 0.00% 10,800,025
2021-06-16 2021-06-11 66.961 148,062 +726 0.00% 9,914,403
2021-06-15 2021-06-10 67.168 147,336 +14,516 0.00% 9,896,240
2021-06-10 2021-06-08 67.030 132,820 +363 0.00% 8,902,931
2021-06-03 2021-06-01 67.168 132,457 +4,354 0.00% 8,896,849
2021-06-02 2021-05-31 66.686 128,103 +363 0.00% 8,542,626
2021-06-01 2021-05-28 67.857 127,740 +726 0.00% 8,668,019
2021-05-31 2021-05-27 68.615 127,014 +726 0.00% 8,715,005
2021-05-28 2021-05-26 68.890 126,288 +726 0.00% 8,699,991
2021-05-27 2021-05-25 69.028 125,562 -363 0.00% 8,667,277
2021-05-13 2021-05-11 67.857 125,925 -14,516 0.00% 8,544,859
2021-05-05 2021-05-03 68.821 140,441 +3,992 0.00% 9,665,317
2021-05-04 2021-04-30 74.156 136,449 +363 0.00% 10,118,453
2021-05-03 2021-04-29 74.726 136,086 +4,606 0.00% 10,169,162
2021-04-28 2021-04-26 74.298 131,480 +1,402 0.00% 9,768,724
2021-04-27 2021-04-23 74.797 130,078 +701 0.00% 9,729,483
2021-04-23 2021-04-21 74.797 129,377 -14,024 0.00% 9,677,050
2021-04-22 2021-04-20 74.655 143,401 -3,506 0.00% 10,705,557
2021-04-21 2021-04-19 74.298 146,907 +1,402 0.00% 10,914,922
2021-04-19 2021-04-15 70.876 145,505 +3,506 0.00% 10,312,756
2021-04-16 2021-04-14 71.303 141,999 -14,726 0.00% 10,125,016
2021-04-15 2021-04-13 71.303 156,725 +3,507 0.00% 11,175,030
2021-04-14 2021-04-12 71.517 153,218 +3,155 0.00% 10,957,744
2021-04-12 2021-04-08 72.230 150,063 -11,921 0.00% 10,839,107
2021-04-08 2021-04-01 72.801 161,984 +12,973 0.00% 11,792,565
2021-03-31 2021-03-29 72.729 149,011 +1,402 0.00% 10,837,495
2021-03-30 2021-03-26 72.373 147,609 -4,908 0.00% 10,682,903
2021-03-29 2021-03-25 72.729 152,517 -6,662 0.00% 11,092,485
2021-03-24 2021-03-22 75.011 159,179 +701 0.00% 11,940,209
2021-03-23 2021-03-19 75.510 158,478 +8,415 0.00% 11,966,726
2021-03-22 2021-03-18 76.437 150,063 +12,622 0.00% 11,470,407
2021-03-18 2021-03-16 75.653 137,441 -8,415 0.00% 10,397,816
2021-03-17 2021-03-15 74.227 145,856 +7,013 0.00% 10,826,434
2021-03-16 2021-03-12 74.156 138,843 +5,259 0.00% 10,295,981
2021-03-15 2021-03-11 76.081 133,584 +701 0.00% 10,163,172
2021-03-12 2021-03-10 76.580 132,883 +3,506 0.00% 10,176,165
2021-03-11 2021-03-09 78.220 129,377 +351 0.00% 10,119,851
2021-03-08 2021-03-04 78.434 129,026 -4,207 0.00% 10,119,996
2021-03-05 2021-03-03 80.216 133,233 -8,415 0.00% 10,687,466
2021-03-04 2021-03-02 78.434 141,648 +2,104 0.00% 11,109,987
2021-03-03 2021-03-01 80.359 139,544 +4,207 0.00% 11,213,612
2021-03-02 2021-02-26 76.580 135,337 -7,012 0.00% 10,364,092
2021-03-01 2021-02-25 78.149 142,349 -10,519 0.00% 11,124,369
2021-02-26 2021-02-24 78.149 152,868 +2,104 0.00% 11,946,414
2021-02-25 2021-02-23 79.717 150,764 +1,402 0.00% 12,018,489
2021-02-24 2021-02-22 79.361 149,362 -11,219 0.00% 11,853,476
2021-02-23 2021-02-19 76.651 160,581 -702 0.00% 12,308,724
2021-02-22 2021-02-18 72.016 161,283 +6,311 0.00% 11,615,031
2021-02-18 2021-02-16 68.237 154,972 +702 0.00% 10,574,884
2021-02-16 2021-02-09 66.312 154,270 +701 0.00% 10,229,982
2021-02-09 2021-02-05 66.883 153,569 +2,454 0.00% 10,271,097
2021-02-08 2021-02-04 67.453 151,115 -7,012 0.00% 10,193,167
2021-02-05 2021-02-03 68.808 158,127 +7,012 0.00% 10,880,373
2021-02-03 2021-02-01 69.093 151,115 -701 0.00% 10,440,992
2021-02-02 2021-01-29 67.453 151,816 -7,012 0.00% 10,240,451
2021-02-01 2021-01-28 68.309 158,828 -701 0.00% 10,849,332
2021-01-29 2021-01-27 68.309 159,529 +7,012 0.00% 10,897,216
2021-01-28 2021-01-26 64.886 152,517 -1,052 0.00% 9,896,237
2021-01-27 2021-01-25 67.239 153,569 -351 0.00% 10,325,847
2021-01-26 2021-01-22 67.881 153,920 -6,661 0.00% 10,448,223
2021-01-25 2021-01-21 69.806 160,581 +7,012 0.00% 11,209,527
2021-01-22 2021-01-20 69.877 153,569 -10,518 0.00% 10,730,997
2021-01-21 2021-01-19 71.161 164,087 +13,673 0.00% 11,676,566
2021-01-20 2021-01-18 70.163 150,414 -3,155 0.00% 10,553,434
2021-01-19 2021-01-15 67.168 153,569 -351 0.00% 10,314,897
2021-01-18 2021-01-14 67.239 153,920 -9,466 0.00% 10,349,448
2021-01-14 2021-01-12 66.740 163,386 +2,454 0.00% 10,904,383
2021-01-13 2021-01-11 62.604 160,932 -10,168 0.00% 10,075,053
2021-01-12 2021-01-08 59.182 171,100 +32,257 0.00% 10,126,014
2021-01-11 2021-01-07 61.749 138,843 +9,116 0.00% 8,573,385
2021-01-08 2021-01-06 66.526 129,727 -5,610 0.00% 8,630,231
2021-01-07 2021-01-05 65.742 135,337 -6,311 0.00% 8,897,293
2021-01-06 2021-01-04 62.533 141,648 -14,025 0.00% 8,857,690
2021-01-05 2020-12-31 63.032 155,673 +15,077 0.00% 9,812,417
2020-12-30 2020-12-28 64.886 140,596 -4,208 0.00% 9,122,729
2020-12-28 2020-12-22 62.391 144,804 +351 0.00% 9,034,394
2020-12-23 2020-12-21 62.961 144,453 +5,610 0.00% 9,094,895
2020-12-22 2020-12-18 64.957 138,843 -7,013 0.00% 9,018,884
2020-12-18 2020-12-16 63.317 145,856 +702 0.00% 9,235,229
2020-12-17 2020-12-15 62.961 145,154 +7,012 0.00% 9,139,031
2020-12-16 2020-12-14 63.032 138,142 +1,052 0.00% 8,707,399
2020-12-15 2020-12-11 63.175 137,090 +350 0.00% 8,660,639
2020-12-10 2020-12-08 64.815 136,740 +702 0.00% 8,862,778
2020-12-08 2020-12-04 66.669 136,038 -702 0.00% 9,069,478
2020-12-03 2020-12-01 66.027 136,740 +702 0.00% 9,028,529
2020-12-02 2020-11-30 66.170 136,038 +7,012 0.00% 9,001,578
2020-11-25 2020-11-23 66.312 129,026 +11,921 0.00% 8,555,997
2020-11-24 2020-11-20 66.954 117,105 +2,104 0.00% 7,840,639
2020-11-20 2020-11-18 67.097 115,001 +701 0.00% 7,716,168
2020-11-19 2020-11-17 67.596 114,300 +1,402 0.00% 7,726,183
2020-11-18 2020-11-16 68.665 112,898 +351 0.00% 7,752,164
2020-11-17 2020-11-13 71.303 112,547 +3,506 0.00% 8,024,987
2020-11-12 2020-11-10 73.086 109,041 -351 0.00% 7,969,372
2020-10-30 2020-10-28 69.949 109,392 +351 0.00% 7,651,824
2020-10-27 2020-10-22 72.016 109,041 +4,207 0.00% 7,852,747
2020-10-23 2020-10-21 74.013 104,834 -5,609 0.00% 7,759,075
2020-10-19 2020-10-15 71.660 110,443 -702 0.00% 7,914,340
2020-10-16 2020-10-14 73.157 111,145 -701 0.00% 8,131,070
2020-10-15 2020-10-12 72.444 111,846 -4,207 0.00% 8,102,604
2020-10-08 2020-10-06 70.804 116,053 +7,713 0.00% 8,217,052
2020-10-06 2020-09-30 70.519 108,340 +3,506 0.00% 7,640,038
2020-09-21 2020-09-17 74.726 104,834 +4,208 0.00% 7,833,825
2020-09-04 2020-09-02 75.653 100,626 +2,805 0.00% 7,612,653
2020-08-27 2020-08-25 85.428 97,821 +2,538 0.00% 8,356,684
2020-08-25 2020-08-21 85.502 95,283 +684 0.00% 8,146,842
2020-08-20 2020-08-18 87.624 94,599 -1,025 0.00% 8,289,183
2020-08-17 2020-08-13 86.380 95,624 -683 0.00% 8,259,998
2020-08-13 2020-08-11 83.086 96,307 -1,366 0.00% 8,001,746
2020-07-27 2020-07-23 77.522 97,673 -13,661 0.00% 7,571,842
2020-07-24 2020-07-22 78.108 111,334 -341 0.00% 8,696,075
2020-07-07 2020-07-03 80.011 111,675 +5,464 0.00% 8,935,259
2020-07-06 2020-07-02 79.792 106,211 -2,049 0.00% 8,474,753
2020-06-30 2020-06-26 78.181 108,260 +14,002 0.00% 8,463,896
2020-06-26 2020-06-23 80.158 94,258 -19,466 0.00% 7,555,503
2020-06-24 2020-06-22 78.986 113,724 -1,025 0.00% 8,982,653
2020-06-23 2020-06-19 79.426 114,749 +20,491 0.00% 9,114,014
2020-06-17 2020-06-15 77.742 94,258 +342 0.00% 7,327,803
2020-06-12 2020-06-10 81.622 93,916 +341 0.00% 7,665,588
2020-06-11 2020-06-09 81.841 93,575 -341 0.00% 7,658,305
2020-06-05 2020-06-03 80.450 93,916 +683 0.00% 7,555,589
2020-06-03 2020-06-01 81.256 93,233 -342 0.00% 7,575,716
2020-06-01 2020-05-28 79.206 93,575 -341 0.00% 7,411,705
2020-05-29 2020-05-27 79.572 93,916 +2,049 0.00% 7,473,089
2020-05-26 2020-05-22 84.810 91,867 +341 0.00% 7,791,224
2020-05-25 2020-05-21 87.151 91,526 +2,809 0.00% 7,976,580
2020-05-22 2020-05-20 84.432 88,717 +662 0.00% 7,490,573
2020-05-21 2020-05-19 86.018 88,055 +331 0.00% 7,574,329
2020-05-19 2020-05-15 85.490 87,724 +662 0.00% 7,499,482
2020-05-14 2020-05-12 87.378 87,062 -9,931 0.00% 7,607,263
2020-05-13 2020-05-11 89.341 96,993 -1,324 0.00% 8,665,458
2020-05-12 2020-05-08 89.266 98,317 -6,621 0.00% 8,776,321
2020-05-11 2020-05-07 89.266 104,938 +662 0.00% 9,367,348
2020-05-07 2020-05-05 90.851 104,276 +6,621 0.00% 9,473,630
2020-05-06 2020-05-04 90.776 97,655 +9,931 0.00% 8,864,727
2020-05-05 2020-04-29 94.325 87,724 +1,324 0.00% 8,274,605
2020-05-04 2020-04-28 95.232 86,400 -8,607 0.00% 8,228,018
2020-04-29 2020-04-27 94.628 95,007 -1,324 0.00% 8,990,277
2020-04-24 2020-04-22 92.815 96,331 -3,310 0.00% 8,940,964
2020-04-07 2020-04-03 91.607 99,641 -663 0.00% 9,127,783
2020-03-25 2020-03-23 80.581 100,304 -331 0.00% 8,082,563
2020-03-24 2020-03-20 82.771 100,635 -25,489 0.00% 8,329,636
2020-03-20 2020-03-18 73.708 126,124 +662 0.00% 9,296,382
2020-03-10 2020-03-06 91.380 125,462 +331 0.00% 11,464,734
2020-03-05 2020-03-03 91.682 125,131 +331 0.00% 11,472,287
2020-02-27 2020-02-25 97.573 124,800 +6,621 0.00% 12,177,090
2020-02-18 2020-02-14 98.328 118,179 +1,324 0.00% 11,620,310
2020-02-10 2020-02-06 101.424 116,855 -9,269 0.00% 11,851,948
2020-02-03 2020-01-30 97.573 126,124 +6,620 0.00% 12,306,276
2020-01-23 2020-01-21 101.122 119,504 -6,620 0.00% 12,084,521
2020-01-22 2020-01-20 103.690 126,124 +6,620 0.00% 13,077,800
2020-01-17 2020-01-15 99.385 119,504 -9,931 0.00% 11,876,945
2020-01-16 2020-01-14 99.838 129,435 -13,241 0.00% 12,922,591
2020-01-07 2020-01-03 97.271 142,676 +19,862 0.00% 13,878,202
2020-01-06 2020-01-02 98.706 122,814 +6,621 0.00% 12,122,435
2020-01-03 2019-12-31 98.932 116,193 -6,621 0.00% 11,495,230
2019-12-30 2019-12-24 97.044 122,814 +2,317 0.00% 11,918,385
2019-12-27 2019-12-20 96.591 120,497 -13,241 0.00% 11,638,934
2019-12-02 2019-11-28 91.078 133,738 -13,241 0.00% 12,180,596
2019-11-21 2019-11-19 93.948 146,979 -6,621 0.00% 13,808,359
2019-11-19 2019-11-15 92.437 153,600 +6,621 0.00% 14,198,388
2019-11-18 2019-11-14 92.437 146,979 +331 0.00% 13,586,360
2019-11-01 2019-10-30 96.365 146,648 +13,241 0.00% 14,131,662
2019-10-31 2019-10-29 97.120 133,407 +6,621 0.00% 12,956,449
2019-10-29 2019-10-25 97.346 126,786 +13,241 0.00% 12,342,144
2019-10-25 2019-10-23 98.101 113,545 +6,621 0.00% 11,138,933
2019-10-16 2019-10-14 100.292 106,924 +662 0.00% 10,723,577
2019-10-15 2019-10-11 100.594 106,262 -2,648 0.00% 10,689,284
2019-10-09 2019-10-04 98.177 108,910 +2,648 0.00% 10,692,457
2019-10-08 2019-10-03 99.310 106,262 -6,621 0.00% 10,552,859
2019-10-03 2019-09-30 97.950 112,883 -662 0.00% 11,056,939
2019-09-30 2019-09-26 97.120 113,545 +6,621 0.00% 11,027,457
2019-09-27 2019-09-25 98.101 106,924 -3,973 0.00% 10,489,403
2019-09-26 2019-09-24 98.479 110,897 -2,648 0.00% 10,921,035
2019-09-24 2019-09-20 97.573 113,545 +6,621 0.00% 11,078,908
2019-08-30 2019-08-28 102.048 106,924 -662 0.00% 10,911,428
2019-08-29 2019-08-27 101.121 107,586 +2,489 0.00% 10,879,175
2019-08-28 2019-08-26 102.667 105,097 +647 0.00% 10,789,985
2019-08-22 2019-08-20 103.981 104,450 -6,468 0.00% 10,860,834
2019-08-19 2019-08-15 102.203 110,918 -3,234 0.00% 11,336,160
2019-08-13 2019-08-09 100.348 114,152 -323 0.00% 11,454,884
2019-08-12 2019-08-08 97.487 114,475 +323 0.00% 11,159,846
2019-08-09 2019-08-07 97.642 114,152 +6,468 0.00% 11,146,008
2019-08-07 2019-08-05 97.642 107,684 -6,468 0.00% 10,514,461
2019-08-06 2019-08-02 100.580 114,152 +647 0.00% 11,481,359
2019-08-05 2019-08-01 102.590 113,505 +323 0.00% 11,644,434
2019-07-31 2019-07-29 103.904 113,182 +647 0.00% 11,760,048
2019-07-30 2019-07-26 104.213 112,535 -5,497 0.00% 11,727,622
2019-07-29 2019-07-25 105.527 118,032 +323 0.00% 12,455,607
2019-07-24 2019-07-22 107.151 117,709 +6,468 0.00% 12,612,622
2019-07-11 2019-07-09 108.542 111,241 +12,935 0.00% 12,074,369
2019-06-18 2019-06-14 105.605 98,306 +323 0.00% 10,381,574
2019-06-04 2019-05-31 105.837 97,983 +970 0.00% 10,370,188
2019-05-27 2019-05-23 113.634 97,013 +1,839 0.00% 11,023,943
2019-05-20 2019-05-16 112.294 95,174 +6,345 0.00% 10,687,471
2019-05-14 2019-05-09 114.658 88,829 +6,345 0.00% 10,184,964
2019-05-07 2019-05-03 117.101 82,484 +317 0.00% 9,658,958
2019-05-02 2019-04-29 118.441 82,167 -3,173 0.00% 9,731,912
2019-04-25 2019-04-23 118.913 85,340 -17,765 0.00% 10,148,074
2019-04-23 2019-04-17 119.780 103,105 +17,765 0.00% 12,349,946
2019-04-18 2019-04-16 121.120 85,340 +3,173 0.00% 10,336,375
2019-04-16 2019-04-12 121.356 82,167 +317 0.00% 9,971,486
2019-04-15 2019-04-11 121.829 81,850 -9,517 0.00% 9,971,716
2019-04-12 2019-04-10 122.696 91,367 +317 0.00% 11,210,364
2019-04-11 2019-04-09 123.090 91,050 +12,690 0.00% 11,207,345
2019-04-10 2019-04-08 123.484 78,360 +1,903 0.00% 9,676,207
2019-04-08 2019-04-03 126.163 76,457 -634 0.00% 9,646,068
2019-04-03 2019-04-01 123.090 77,091 -8,249 0.00% 9,489,131
2019-04-02 2019-03-29 126.085 85,340 +3,173 0.00% 10,760,052
2019-03-28 2019-03-26 127.188 82,167 +1,903 0.00% 10,450,636
2019-03-26 2019-03-22 129.079 80,264 +3,807 0.00% 10,360,398
2019-03-25 2019-03-21 130.970 76,457 +7,297 0.00% 10,013,595
2019-03-22 2019-03-20 137.511 69,160 +317 0.00% 9,510,255
2019-03-19 2019-03-15 135.462 68,843 -5,076 0.00% 9,325,613
2019-03-12 2019-03-08 128.055 73,919 +6,345 0.00% 9,465,666
2019-03-07 2019-03-05 127.661 67,574 +1,904 0.00% 8,626,535
2019-03-01 2019-02-27 131.522 65,670 +634 0.00% 8,637,043
2019-02-20 2019-02-18 132.152 65,036 -18,717 0.00% 8,594,659
2019-02-19 2019-02-15 131.285 83,753 -635 0.00% 10,995,554
2019-02-18 2019-02-14 131.443 84,388 +18,083 0.00% 11,092,220
2019-02-12 2019-02-08 129.788 66,305 +635 0.00% 8,605,609
2019-02-08 2019-01-31 129.709 65,670 -1,904 0.00% 8,518,019
2019-02-01 2019-01-30 130.103 67,574 -1,903 0.00% 8,791,611
2019-01-31 2019-01-29 129.237 69,477 +4,759 0.00% 8,978,973
2019-01-30 2019-01-28 129.867 64,718 -3,807 0.00% 8,404,735
2019-01-29 2019-01-25 127.897 68,525 +2,538 0.00% 8,764,140
2019-01-28 2019-01-24 129.788 65,987 -952 0.00% 8,564,337
2019-01-24 2019-01-22 126.636 66,939 +634 0.00% 8,476,896
2019-01-23 2019-01-21 127.582 66,305 +3,173 0.00% 8,459,309
2019-01-17 2019-01-15 128.606 63,132 -2,221 0.00% 8,119,166
2019-01-15 2019-01-11 126.085 65,353 -3,172 0.00% 8,240,001
2019-01-14 2019-01-10 125.690 68,525 +3,172 0.00% 8,612,941
2019-01-09 2019-01-07 122.854 65,353 -634 0.00% 8,028,851
2019-01-08 2019-01-04 121.041 65,987 -7,614 0.00% 7,987,141
2019-01-04 2019-01-02 115.683 73,601 +7,931 0.00% 8,514,350
2019-01-03 2018-12-31 118.756 65,670 -1,269 0.00% 7,798,696
2018-12-28 2018-12-24 116.628 66,939 -30,456 0.00% 7,806,973
2018-12-27 2018-12-20 119.780 97,395 -13,959 0.00% 11,666,001
2018-12-18 2018-12-14 118.125 111,354 +13,959 0.00% 13,153,738
2018-12-17 2018-12-13 122.066 97,395 -3,172 0.00% 11,888,576
2018-12-13 2018-12-11 119.307 100,567 +634 0.00% 11,998,394
2018-12-12 2018-12-10 121.278 99,933 +34,263 0.00% 12,119,628
2018-12-05 2018-12-03 118.756 65,670 +317 0.00% 7,798,696
2018-11-15 2018-11-13 118.362 65,353 -317 0.00% 7,735,301
2018-11-06 2018-11-02 116.707 65,670 +317 0.00% 7,664,147
2018-10-25 2018-10-23 117.416 65,353 +317 0.00% 7,673,501
2018-10-15 2018-10-11 123.720 65,036 +318 0.00% 8,046,281
2018-10-12 2018-10-10 127.267 64,718 -952 0.00% 8,236,437
2018-10-11 2018-10-09 123.563 65,670 -635 0.00% 8,114,370
2018-10-09 2018-10-05 122.223 66,305 -3,172 0.00% 8,104,007
2018-10-08 2018-10-04 119.229 69,477 +3,172 0.00% 8,283,650
2018-09-20 2018-09-18 120.332 66,305 -317 0.00% 7,978,607
2018-09-17 2018-09-13 119.780 66,622 +635 0.00% 7,980,002
2018-09-14 2018-09-12 119.386 65,987 -318 0.00% 7,877,942
2018-09-13 2018-09-11 120.017 66,305 -317 0.00% 7,957,707
2018-09-12 2018-09-10 119.465 66,622 -1,269 0.00% 7,959,002
2018-09-10 2018-09-06 118.441 67,891 -3,807 0.00% 8,041,053
2018-09-07 2018-09-05 116.628 71,698 +10,152 0.00% 8,362,007
2018-09-05 2018-09-03 117.653 61,546 +634 0.00% 7,241,047
2018-09-04 2018-08-31 116.313 60,912 +635 0.00% 7,084,855
2018-09-03 2018-08-30 115.840 60,277 +1,903 0.00% 6,982,496
2018-08-30 2018-08-28 120.023 58,374 +1,422 0.00% 7,006,231
2018-08-24 2018-08-22 118.327 56,952 +619 0.00% 6,738,959
2018-08-21 2018-08-17 118.408 56,333 -929 0.00% 6,670,265
2018-08-20 2018-08-16 117.115 57,262 -619 0.00% 6,706,265
2018-08-14 2018-08-10 116.065 57,881 +310 0.00% 6,717,985
2018-08-13 2018-08-09 115.177 57,571 -619 0.00% 6,630,855
2018-08-02 2018-07-31 114.369 58,190 -310 0.00% 6,655,150
2018-07-20 2018-07-18 109.765 58,500 +310 0.00% 6,421,279
2018-07-19 2018-07-17 110.331 58,190 +309 0.00% 6,420,151
2018-07-16 2018-07-12 112.592 57,881 +310 0.00% 6,516,959
2018-07-12 2018-07-10 114.450 57,571 -310 0.00% 6,589,005
2018-06-28 2018-06-26 112.269 57,881 -309 0.00% 6,498,259
2018-06-26 2018-06-22 110.977 58,190 +309 0.00% 6,457,751
2018-06-21 2018-06-19 111.865 57,881 +619 0.00% 6,474,884
2018-06-08 2018-06-06 117.196 57,262 +619 0.00% 6,710,890
2018-05-24 2018-05-21 121.108 56,643 +1,225 0.00% 6,859,904
2018-05-02 2018-04-27 123.254 55,418 -6,359 0.00% 6,830,497
2018-04-27 2018-04-25 120.034 61,777 +2,422 0.00% 7,415,371
2018-04-26 2018-04-24 122.181 59,355 -2,422 0.00% 7,252,048
2018-03-27 2018-03-23 116.897 61,777 -606 0.00% 7,221,572
2018-03-22 2018-03-20 120.282 62,383 -6,056 0.00% 7,503,562
2018-03-21 2018-03-19 120.034 68,439 +6,056 0.00% 8,215,041
2018-03-05 2018-03-01 120.365 62,383 +303 0.00% 7,508,712
2018-02-28 2018-02-26 122.594 62,080 +6,057 0.00% 7,610,616
2018-02-02 2018-01-31 136.380 56,023 -9,085 0.00% 7,640,435
2018-01-30 2018-01-26 135.885 65,108 -5,754 0.00% 8,847,200
2018-01-29 2018-01-25 136.298 70,862 -303 0.00% 9,658,332
2018-01-26 2018-01-24 136.711 71,165 +303 0.00% 9,729,005
2018-01-22 2018-01-18 134.482 70,862 -12,113 0.00% 9,529,632
2018-01-19 2018-01-17 130.684 82,975 -6,057 0.00% 10,843,509
2018-01-08 2018-01-04 129.033 89,032 +606 0.00% 11,488,062
2017-12-14 2017-12-12 126.144 88,426 -6,057 0.00% 11,154,369
2017-12-13 2017-12-11 125.318 94,483 -5,451 0.00% 11,840,420
2017-12-08 2017-12-06 127.712 99,934 +4,846 0.00% 12,762,779
2017-12-07 2017-12-05 129.363 95,088 +6,056 0.00% 12,300,885
2017-12-06 2017-12-04 129.611 89,032 +15,142 0.00% 11,539,512
2017-12-05 2017-12-01 130.106 73,890 +12,113 0.00% 9,613,545
2017-11-30 2017-11-28 132.665 61,777 -39,368 0.00% 8,195,668
2017-11-14 2017-11-10 132.583 101,145 -9,085 0.00% 13,410,088
2017-11-13 2017-11-09 131.510 110,230 -3,028 0.00% 14,496,303
2017-10-27 2017-10-25 129.446 113,258 +908 0.00% 14,660,764
2017-10-25 2017-10-23 130.271 112,350 +6,057 0.00% 14,635,978
2017-10-23 2017-10-19 129.281 106,293 +12,113 0.00% 13,741,625
2017-10-20 2017-10-18 130.684 94,180 +18,170 0.00% 12,307,824
2017-10-19 2017-10-17 130.684 76,010 +12,113 0.00% 9,933,294
2017-10-10 2017-10-06 130.354 63,897 +303 0.00% 8,329,219
2017-09-27 2017-09-25 130.519 63,594 -606 0.00% 8,300,221
2017-09-22 2017-09-20 133.243 64,200 +606 0.00% 8,554,216
2017-09-20 2017-09-18 133.904 63,594 +605 0.00% 8,515,471
2017-09-19 2017-09-15 134.564 62,989 +606 0.00% 8,476,059
2017-09-18 2017-09-14 133.491 62,383 +303 0.00% 8,327,563
2017-09-01 2017-08-30 154.297 62,080 -6,057 0.00% 9,578,767
2017-08-31 2017-08-29 153.861 68,137 +3,720 0.00% 10,483,595
2017-08-25 2017-08-22 152.725 64,417 -286 0.00% 9,838,109
2017-08-17 2017-08-15 151.503 64,703 +2,863 0.00% 9,802,689
2017-08-15 2017-08-11 153.162 61,840 -28,058 0.00% 9,471,536
2017-08-14 2017-08-10 151.939 89,898 -16,891 0.00% 13,659,054
2017-08-11 2017-08-09 147.835 106,789 -1,432 0.00% 15,787,189
2017-07-31 2017-07-27 145.565 108,221 +573 0.00% 15,753,189
2017-07-25 2017-07-21 147.137 107,648 -573 0.00% 15,838,980
2017-07-10 2017-07-06 140.238 108,221 +287 0.00% 15,176,737
2017-07-05 2017-07-03 144.692 107,934 +572 0.00% 15,617,162
2017-07-04 2017-06-30 144.692 107,362 -2,290 0.00% 15,534,398
2017-07-03 2017-06-29 145.128 109,652 +1,145 0.00% 15,913,617
2017-06-29 2017-06-27 144.954 108,507 +573 0.00% 15,728,495
2017-06-21 2017-06-19 146.787 107,934 +572 0.00% 15,843,361
2017-06-19 2017-06-15 146.002 107,362 +5,726 0.00% 15,675,023
2017-06-06 2017-06-02 149.320 101,636 +5,726 0.00% 15,176,269
2017-06-05 2017-06-01 154.054 95,910 +5,726 0.00% 14,775,361
2017-06-02 2017-05-31 153.169 90,184 +2,418 0.00% 13,813,353
2017-04-27 2017-04-25 147.410 87,766 -11,288 0.00% 12,937,616
2017-04-26 2017-04-24 146.702 99,054 -282 0.00% 14,531,384
2017-04-11 2017-04-07 151.485 99,336 +5,644 0.00% 15,047,952
2017-04-10 2017-04-06 152.106 93,692 +1,693 0.00% 14,251,069
2017-04-07 2017-04-05 153.700 91,999 -2,258 0.00% 14,140,254
2017-04-03 2017-03-30 151.840 94,257 +5,644 0.00% 14,311,958
2017-03-28 2017-03-24 153.169 88,613 +1,129 0.00% 13,572,725
2017-03-22 2017-03-20 160.078 87,484 -846 0.00% 14,004,300
2017-03-21 2017-03-17 154.409 88,330 -1,129 0.00% 13,638,928
2017-03-17 2017-03-15 148.030 89,459 +282 0.00% 13,242,656
2017-03-16 2017-03-14 149.005 89,177 -5,644 0.00% 13,287,812
2017-03-06 2017-03-02 151.220 94,821 +2,258 0.00% 14,338,796
2017-03-01 2017-02-27 153.346 92,563 -2,258 0.00% 14,194,141
2017-02-27 2017-02-23 152.991 94,821 +5,926 0.00% 14,506,796
2017-02-21 2017-02-17 153.434 88,895 +6,773 0.00% 13,639,544
2017-02-17 2017-02-15 155.029 82,122 -282 0.00% 12,731,284
2017-02-08 2017-02-06 157.332 82,404 -6,773 0.00% 12,964,802
2017-01-26 2017-01-24 154.143 89,177 -282 0.00% 13,746,012
2017-01-25 2017-01-23 152.548 89,459 +3,386 0.00% 13,646,831
2017-01-24 2017-01-20 153.080 86,073 +2,258 0.00% 13,176,052
2017-01-20 2017-01-18 153.169 83,815 -5,926 0.00% 12,837,823
2017-01-18 2017-01-16 149.271 89,741 +3,386 0.00% 13,395,701
2017-01-17 2017-01-13 151.220 86,355 -564 0.00% 13,058,570
2017-01-16 2017-01-12 150.334 86,919 -3,387 0.00% 13,066,859
2016-12-28 2016-12-22 143.335 90,306 +10,160 0.00% 12,944,037
2016-12-21 2016-12-19 142.804 80,146 +564 0.00% 11,445,151
2016-12-20 2016-12-16 143.955 79,582 +6,209 0.00% 11,456,259
2016-12-19 2016-12-15 144.930 73,373 +564 0.00% 10,633,940
2016-12-16 2016-12-14 145.639 72,809 -5,644 0.00% 10,603,799
2016-12-15 2016-12-13 145.196 78,453 -5,644 0.00% 11,391,034
2016-12-14 2016-12-12 145.373 84,097 -8,466 0.00% 12,225,418
2016-12-12 2016-12-08 149.714 92,563 +5,644 0.00% 13,857,942
2016-12-08 2016-12-06 148.385 86,919 +282 0.00% 12,897,459
2016-11-30 2016-11-28 150.157 86,637 +564 0.00% 13,009,114
2016-11-29 2016-11-25 148.651 86,073 +3,105 0.00% 12,794,801
2016-11-17 2016-11-15 150.245 82,968 +282 0.00% 12,465,540
2016-11-15 2016-11-11 149.271 82,686 +564 0.00% 12,342,596
2016-11-14 2016-11-10 154.320 82,122 +5,644 0.00% 12,673,083
2016-11-11 2016-11-09 153.789 76,478 +12,700 0.00% 11,761,450
2016-11-08 2016-11-04 154.675 63,778 +282 0.00% 9,864,834
2016-11-07 2016-11-03 154.852 63,496 +282 0.00% 9,832,465
2016-11-03 2016-11-01 157.775 63,214 -2,822 0.00% 9,973,597
2016-11-02 2016-10-31 157.421 66,036 -564 0.00% 10,395,438
2016-11-01 2016-10-28 156.269 66,600 +282 0.00% 10,407,524
2016-10-31 2016-10-27 157.864 66,318 +564 0.00% 10,469,206
2016-10-28 2016-10-26 159.458 65,754 +565 0.00% 10,485,021
2016-10-27 2016-10-25 160.344 65,189 +282 0.00% 10,452,677
2016-10-26 2016-10-24 161.053 64,907 -3,105 0.00% 10,453,459
2016-10-19 2016-10-17 163.268 68,012 +1,412 0.00% 11,104,155
2016-10-18 2016-10-14 166.280 66,600 +564 0.00% 11,074,219
2016-10-17 2016-10-13 166.457 66,036 +3,386 0.00% 10,992,138
2016-10-14 2016-10-12 168.849 62,650 +5,645 0.00% 10,578,366
2016-10-13 2016-10-11 168.760 57,005 +5,644 0.00% 9,620,166
2016-10-11 2016-10-06 172.658 51,361 -5,644 0.00% 8,867,883
2016-10-07 2016-10-05 171.949 57,005 -2,823 0.00% 9,801,964
2016-10-06 2016-10-04 170.443 59,828 +2,823 0.00% 10,197,276
2016-10-05 2016-10-03 169.469 57,005 -3,105 0.00% 9,660,565
2016-10-04 2016-09-30 166.280 60,110 +2,822 0.00% 9,995,065
2016-09-28 2016-09-26 168.671 57,288 +11,853 0.00% 9,662,850
2016-09-26 2016-09-22 171.949 45,435 -12,417 0.00% 7,812,512
2016-09-19 2016-09-14 169.203 57,852 +2,822 0.00% 9,788,730
2016-09-14 2016-09-12 167.431 55,030 +9,031 0.00% 9,213,740
2016-09-13 2016-09-09 173.632 45,999 -3,387 0.00% 7,986,915
2016-09-07 2016-09-05 170.177 49,386 -282 0.00% 8,404,383
2016-09-05 2016-09-01 167.608 49,668 +3,951 0.00% 8,324,774
2016-09-01 2016-08-30 174.304 45,717 +710 0.00% 7,968,657
2016-08-23 2016-08-19 177.634 45,007 -278 0.00% 7,994,752
2016-08-16 2016-08-12 178.173 45,285 -3,333 0.00% 8,068,584
2016-08-15 2016-08-11 174.034 48,618 +2,778 0.00% 8,461,188
2016-07-28 2016-07-26 175.924 45,840 +278 0.00% 8,064,346
2016-07-27 2016-07-25 174.574 45,562 -3,334 0.00% 7,953,940
2016-07-19 2016-07-15 167.735 48,896 -1,667 0.00% 8,201,571
2016-07-18 2016-07-14 166.475 50,563 -556 0.00% 8,417,485
2016-07-14 2016-07-12 163.956 51,119 -8,334 0.00% 8,381,244
2016-07-12 2016-07-08 157.387 59,453 +4,445 0.00% 9,357,102
2016-07-11 2016-07-07 159.186 55,008 -4,445 0.00% 8,756,519
2016-07-08 2016-07-06 156.127 59,453 +3,334 0.00% 9,282,202
2016-07-07 2016-07-05 159.456 56,119 +3,333 0.00% 8,948,524
2016-07-06 2016-07-04 161.886 52,786 -3,889 0.00% 8,545,308
2016-07-04 2016-06-29 157.836 56,675 -8,335 0.00% 8,945,382
2016-06-28 2016-06-24 150.728 65,010 +9,446 0.00% 9,798,797
2016-06-24 2016-06-22 155.947 55,564 +556 0.00% 8,665,026
2016-06-16 2016-06-14 156.217 55,008 +2,778 0.00% 8,593,169
2016-06-15 2016-06-13 157.117 52,230 +5,556 0.00% 8,206,199
2016-06-10 2016-06-07 163.956 46,674 -2,778 0.00% 7,652,462
2016-06-03 2016-06-01 164.877 49,452 -5,834 0.00% 8,153,502
2016-06-02 2016-05-31 161.594 55,286 +457 0.00% 8,933,894
2016-05-27 2016-05-25 159.041 54,829 -274 0.00% 8,720,044
2016-05-17 2016-05-13 153.113 55,103 +823 0.00% 8,436,996
2016-05-10 2016-05-06 156.579 54,280 +274 0.00% 8,499,082
2016-05-09 2016-05-05 160.317 54,006 +5,483 0.00% 8,658,103
2016-05-04 2016-04-29 162.232 48,523 +2,741 0.00% 7,872,007
2016-04-25 2016-04-21 167.613 45,782 -3,016 0.00% 7,673,653
2016-04-22 2016-04-20 161.777 48,798 +2,742 0.00% 7,894,371
2016-04-20 2016-04-18 164.148 46,056 -548 0.00% 7,559,979
2016-04-19 2016-04-15 163.874 46,604 -823 0.00% 7,637,182
2016-04-18 2016-04-14 163.783 47,427 -13,707 0.00% 7,767,726
2016-04-15 2016-04-13 161.321 61,134 -1,097 0.00% 9,862,171
2016-04-01 2016-03-30 154.846 62,231 -10,965 0.00% 9,636,212
2016-03-24 2016-03-22 152.840 73,196 +12,062 0.00% 11,187,248
2016-03-22 2016-03-18 155.211 61,134 +10,966 0.00% 9,488,646
2016-03-07 2016-03-03 155.119 50,168 -10,966 0.00% 7,782,032
2016-03-04 2016-03-02 155.484 61,134 -274 0.00% 9,505,371
2016-02-24 2016-02-22 154.937 61,408 +2,741 0.00% 9,514,374
2016-02-16 2016-02-12 149.921 58,667 -548 0.00% 8,795,440
2016-02-11 2016-02-04 156.214 59,215 -548 0.00% 9,250,197
2016-02-04 2016-02-02 156.396 59,763 -274 0.00% 9,346,702
2016-01-28 2016-01-26 150.104 60,037 -2,742 0.00% 9,011,782
2016-01-14 2016-01-12 145.271 62,779 +274 0.00% 9,119,942
2016-01-11 2016-01-07 146.638 62,505 +549 0.00% 9,165,638
2016-01-06 2016-01-04 155.211 61,956 +274 0.00% 9,616,229
2015-12-30 2015-12-28 159.770 61,682 +274 0.00% 9,854,950
2015-12-29 2015-12-24 161.503 61,408 -274 0.00% 9,917,573
2015-12-23 2015-12-21 160.044 61,682 +10,965 0.00% 9,871,825
2015-12-22 2015-12-18 160.682 50,717 +275 0.00% 8,149,320
2015-12-18 2015-12-16 163.236 50,442 -275 0.00% 8,233,931
2015-12-17 2015-12-15 160.135 50,717 +549 0.00% 8,121,569
2015-12-16 2015-12-14 160.226 50,168 +274 0.00% 8,038,230
2015-12-09 2015-12-07 165.242 49,894 -274 0.00% 8,244,577
2015-12-04 2015-12-02 165.242 50,168 -8,225 0.00% 8,289,854
2015-12-01 2015-11-27 161.959 58,393 +3,564 0.00% 9,457,267
2015-11-24 2015-11-20 167.339 54,829 -274 0.00% 9,175,047
2015-11-18 2015-11-16 163.327 55,103 +1,645 0.00% 8,999,797
2015-11-17 2015-11-13 165.151 53,458 +1,645 0.00% 8,828,624
2015-11-12 2015-11-10 165.333 51,813 +274 0.00% 8,566,402
2015-11-10 2015-11-06 170.166 51,539 +2,741 0.00% 8,770,200
2015-11-09 2015-11-05 173.723 48,798 -2,741 0.00% 8,477,326
2015-10-28 2015-10-26 171.169 51,539 -274 0.00% 8,821,900
2015-10-26 2015-10-22 169.163 51,813 +2,741 0.00% 8,764,851
2015-10-23 2015-10-20 174.544 49,072 -1,096 0.00% 8,565,201
2015-10-22 2015-10-19 175.000 50,168 -549 0.00% 8,779,376
2015-10-20 2015-10-16 171.808 50,717 +5,483 0.00% 8,713,574
2015-10-19 2015-10-15 170.896 45,234 -274 0.00% 7,730,302
2015-10-16 2015-10-14 166.336 45,508 +548 0.00% 7,569,627
2015-10-09 2015-10-07 172.993 44,960 +275 0.00% 7,777,778
2015-10-06 2015-10-02 171.990 44,685 -5,757 0.00% 7,685,380
2015-10-05 2015-09-30 167.430 50,442 +274 0.00% 8,445,529
2015-10-02 2015-09-29 167.886 50,168 +6,031 0.00% 8,422,528
2015-09-25 2015-09-23 173.996 44,137 +274 0.00% 7,679,679
2015-09-24 2015-09-22 176.823 43,863 -548 0.00% 7,756,004
2015-09-18 2015-09-16 170.531 44,411 -5,483 0.00% 7,573,455
2015-09-17 2015-09-15 164.421 49,894 +5,757 0.00% 8,203,628
2015-09-11 2015-09-09 171.352 44,137 -548 0.00% 7,562,954
2015-09-09 2015-09-07 162.871 44,685 +274 0.00% 7,277,884
2015-09-07 2015-09-02 170.176 44,411 +470 0.00% 7,557,667
2015-08-31 2015-08-27 174.442 43,941 -5,391 0.00% 7,665,136
2015-08-28 2015-08-26 167.208 49,332 +5,661 0.00% 8,248,701
2015-08-26 2015-08-24 171.288 43,671 -16,444 0.00% 7,480,337
2015-08-24 2015-08-20 182.046 60,115 -809 0.00% 10,943,702
2015-08-21 2015-08-19 182.510 60,924 +270 0.00% 11,119,228
2015-08-19 2015-08-17 187.147 60,654 -270 0.00% 11,351,199
2015-08-17 2015-08-13 183.530 60,924 +270 0.00% 11,181,378
2015-08-13 2015-08-11 190.671 60,654 -539 0.00% 11,564,948
2015-07-23 2015-07-21 189.558 61,193 -270 0.00% 11,599,620
2015-07-17 2015-07-15 180.470 61,463 +270 0.00% 11,092,201
2015-07-10 2015-07-08 166.837 61,193 +269 0.00% 10,209,255
2015-07-08 2015-07-06 178.800 60,924 +270 0.00% 10,893,227
2015-07-06 2015-07-02 186.034 60,654 -3,774 0.00% 11,283,699
2015-06-30 2015-06-26 185.106 64,428 +269 0.00% 11,926,041
2015-06-25 2015-06-23 194.195 64,159 -269 0.00% 12,459,350
2015-06-16 2015-06-12 188.631 64,428 -270 0.00% 12,153,090
2015-06-12 2015-06-10 181.397 64,698 +270 0.00% 11,736,020
2015-06-11 2015-06-09 183.623 64,428 +539 0.00% 11,830,442
2015-06-05 2015-06-03 196.603 63,889 +1,617 0.00% 12,560,783
2015-06-04 2015-06-02 193.220 62,272 +822 0.00% 12,032,195
2015-06-02 2015-05-29 191.904 61,450 +532 0.00% 11,792,519
2015-06-01 2015-05-28 194.160 60,918 +532 0.00% 11,827,825
2015-05-27 2015-05-22 198.859 60,386 -532 0.00% 12,008,282
2015-05-26 2015-05-21 194.348 60,918 +2,128 0.00% 11,839,275
2015-05-22 2015-05-20 194.724 58,790 +1,064 0.00% 11,447,803
2015-05-18 2015-05-14 197.731 57,726 +266 0.00% 11,414,218
2015-05-15 2015-05-13 197.731 57,460 +532 0.00% 11,361,621
2015-05-14 2015-05-12 199.611 56,928 +1,064 0.00% 11,363,429
2015-05-08 2015-05-06 207.881 55,864 +1,596 0.00% 11,613,045
2015-05-05 2015-04-30 208.069 54,268 +532 0.00% 11,291,467
2015-04-30 2015-04-28 215.963 53,736 -798 0.00% 11,604,978
2015-04-28 2015-04-24 216.339 54,534 -266 0.00% 11,797,816
2015-04-23 2015-04-21 217.842 54,800 -3,990 0.00% 11,937,763
2015-04-21 2015-04-17 202.430 58,790 -1,064 0.00% 11,900,854
2015-04-20 2015-04-16 198.295 59,854 +3,724 0.00% 11,868,739
2015-04-16 2015-04-14 205.437 56,130 -266 0.00% 11,531,191
2015-04-13 2015-04-09 206.565 56,396 -266 0.00% 11,649,437
2015-04-09 2015-04-02 193.220 56,662 +266 0.00% 10,948,231
2015-03-30 2015-03-26 190.401 56,396 -266 0.00% 10,737,834
2015-03-19 2015-03-17 192.092 56,662 +266 0.00% 10,884,331
2015-03-13 2015-03-11 184.010 56,396 +798 0.00% 10,377,433
2015-02-23 2015-02-16 200.550 55,598 -11,705 0.00% 11,150,197
2015-02-09 2015-02-05 203.558 67,303 -266 0.00% 13,700,040
2015-01-27 2015-01-23 196.415 67,569 -532 0.00% 13,271,583
2015-01-26 2015-01-22 194.160 68,101 -1,596 0.00% 13,222,475
2015-01-23 2015-01-21 191.904 69,697 -2,660 0.00% 13,375,154
2015-01-21 2015-01-19 182.318 72,357 -532 0.00% 13,192,018
2015-01-20 2015-01-16 183.916 72,889 -2,128 0.00% 13,405,462
2015-01-15 2015-01-13 183.070 75,017 -1,596 0.00% 13,733,385
2015-01-14 2015-01-12 178.277 76,613 -9,045 0.00% 13,658,366
2015-01-13 2015-01-09 178.653 85,658 -10,641 0.00% 15,303,085
2015-01-12 2015-01-08 175.928 96,299 -21,281 0.00% 16,941,684
2015-01-02 2014-12-29 174.048 117,580 -1,064 0.00% 20,464,606
2014-12-30 2014-12-24 171.887 118,644 +5,320 0.00% 20,393,344
2014-12-19 2014-12-17 165.214 113,324 +1,064 0.00% 18,722,754
2014-12-15 2014-12-11 171.417 112,260 +1,064 0.00% 19,243,268
2014-12-12 2014-12-10 172.451 111,196 +1,065 0.00% 19,175,831
2014-12-08 2014-12-04 177.244 110,131 +266 0.00% 19,520,019
2014-12-04 2014-12-02 175.552 109,865 +1,064 0.00% 19,287,022
2014-12-03 2014-12-01 174.424 108,801 +532 0.00% 18,977,536
2014-11-28 2014-11-26 180.251 108,269 +5,320 0.00% 19,515,590
2014-11-11 2014-11-07 181.379 102,949 +266 0.00% 18,672,755
2014-11-04 2014-10-31 181.379 102,683 -1,596 0.00% 18,624,508
2014-10-28 2014-10-24 169.161 104,279 -5,320 0.00% 17,639,989
2014-10-23 2014-10-21 171.417 109,599 +266 0.00% 18,787,127
2014-10-21 2014-10-17 172.827 109,333 +532 0.00% 18,895,655
2014-10-16 2014-10-14 174.330 108,801 +1,064 0.00% 18,967,311
2014-10-06 2014-09-30 168.692 107,737 -1,596 0.00% 18,174,325
2014-10-03 2014-09-29 173.954 109,333 -532 0.00% 19,018,954
2014-09-30 2014-09-26 174.236 109,865 +532 0.00% 19,142,473
2014-09-29 2014-09-25 176.868 109,333 +266 0.00% 19,337,478
2014-09-11 2014-09-08 190.401 109,067 +532 0.00% 20,766,426
2014-09-10 2014-09-05 188.333 108,535 +532 0.00% 20,440,734
2014-09-05 2014-09-03 194.092 108,003 -32,721 0.00% 20,962,465
2014-09-04 2014-09-02 187.030 140,724 +2,131 0.00% 26,319,633
2014-09-03 2014-09-01 183.118 138,593 +1,048 0.00% 25,378,845
2014-09-01 2014-08-28 182.068 137,545 +524 0.00% 25,042,563
2014-08-22 2014-08-20 180.732 137,021 -524 0.00% 24,764,109
2014-08-20 2014-08-18 183.881 137,545 -20,435 0.00% 25,291,938
2014-08-19 2014-08-15 178.251 157,980 -21,745 0.00% 28,160,125
2014-08-18 2014-08-14 168.518 179,725 -1,310 0.00% 30,286,897
2014-08-13 2014-08-11 163.461 181,035 +262 0.00% 29,592,081
2014-08-11 2014-08-07 164.129 180,773 -3,668 0.00% 29,670,004
2014-08-08 2014-08-06 161.552 184,441 +3,668 0.00% 29,796,827
2014-08-05 2014-08-01 162.793 180,773 +262 0.00% 29,428,504
2014-08-04 2014-07-31 163.938 180,511 -262 0.00% 29,592,552
2014-08-01 2014-07-30 164.319 180,773 -262 0.00% 29,704,504
2014-07-31 2014-07-29 163.079 181,035 -24,627 0.00% 29,522,981
2014-07-29 2014-07-25 160.407 205,662 +262 0.00% 32,989,624
2014-07-28 2014-07-24 162.506 205,400 -524 0.00% 33,378,797
2014-07-25 2014-07-23 160.502 205,924 -1,310 0.00% 33,051,300
2014-07-24 2014-07-22 159.071 207,234 -524 0.00% 32,964,933
2014-07-18 2014-07-16 155.827 207,758 -262 0.00% 32,374,236
2014-07-17 2014-07-15 154.968 208,020 +262 0.00% 32,236,413
2014-07-04 2014-07-02 145.807 207,758 -262 0.00% 30,292,611
2014-06-30 2014-06-26 143.803 208,020 +262 0.00% 29,913,962
2014-06-23 2014-06-19 144.090 207,758 -1,572 0.00% 29,935,760
2014-06-19 2014-06-17 144.090 209,330 +1,572 0.00% 30,162,269
2014-05-27 2014-05-23 150.579 207,758 +4,346 0.00% 31,284,089
2014-05-23 2014-05-21 152.334 203,412 -256 0.00% 30,986,521
2014-05-22 2014-05-20 152.139 203,668 -770 0.00% 30,985,819
2014-05-16 2014-05-14 147.851 204,438 -513 0.00% 30,226,265
2014-05-12 2014-05-08 146.584 204,951 -2,565 0.00% 30,042,437
2014-05-05 2014-04-30 143.660 207,516 -2,565 0.00% 29,811,673
2014-05-02 2014-04-29 142.588 210,081 -256 0.00% 29,954,935
2014-04-22 2014-04-16 140.443 210,337 +256 0.00% 29,540,438
2014-04-17 2014-04-15 141.223 210,081 +5,130 0.00% 29,668,285
2014-04-14 2014-04-10 146.389 204,951 -256 0.00% 30,002,486
2014-04-11 2014-04-09 143.660 205,207 -5,130 0.00% 29,479,963
2014-04-08 2014-04-04 138.592 210,337 +256 0.00% 29,150,939
2014-04-04 2014-04-02 139.079 210,081 -256 0.00% 29,217,834
2014-03-31 2014-03-27 134.401 210,337 -513 0.00% 28,269,441
2014-03-27 2014-03-25 131.769 210,850 -513 0.00% 27,783,539
2014-03-26 2014-03-24 130.990 211,363 +513 0.00% 27,686,337
2014-03-25 2014-03-21 125.727 210,850 +1,026 0.00% 26,509,442
2014-03-17 2014-03-13 136.740 209,824 +513 0.00% 28,691,292
2014-03-14 2014-03-12 136.545 209,311 +256 0.00% 28,580,345
2014-02-20 2014-02-18 143.562 209,055 +257 0.00% 30,012,390
2014-02-10 2014-02-06 141.321 208,798 -257 0.00% 29,507,445
2014-02-04 2014-01-28 144.927 209,055 +257 0.00% 30,297,640
2014-01-29 2014-01-27 146.096 208,798 -513 0.00% 30,504,593
2014-01-21 2014-01-17 151.749 209,311 -1,026 0.00% 31,762,739
2014-01-17 2014-01-15 150.385 210,337 -2,566 0.00% 31,631,434
2014-01-13 2014-01-09 150.774 212,903 +513 0.00% 32,100,321
2014-01-07 2014-01-03 153.211 212,390 +1,027 0.00% 32,540,474
2013-12-30 2013-12-24 157.792 211,363 +1,795 0.00% 33,351,325
2013-12-20 2013-12-18 156.720 209,568 +257 0.00% 32,843,413
2013-12-16 2013-12-12 157.792 209,311 +1,026 0.00% 33,027,536
2013-12-09 2013-12-05 165.004 208,285 -1,026 0.00% 34,367,839
2013-11-25 2013-11-21 157.792 209,311 +2,052 0.00% 33,027,536
2013-11-20 2013-11-18 161.788 207,259 -513 0.00% 33,531,946
2013-11-18 2013-11-14 156.232 207,772 -513 0.00% 32,460,695
2013-11-15 2013-11-13 155.160 208,285 +513 0.00% 32,317,543
2013-11-11 2013-11-07 158.474 207,772 -513 0.00% 32,926,444
2013-11-08 2013-11-06 158.376 208,285 -257 0.00% 32,987,442
2013-11-07 2013-11-05 156.720 208,542 -5,130 0.00% 32,682,619
2013-10-28 2013-10-24 155.745 213,672 +513 0.00% 33,278,341
2013-10-25 2013-10-23 156.232 213,159 +1,796 0.00% 33,302,319
2013-10-24 2013-10-22 160.131 211,363 +256 0.00% 33,845,723
2013-10-21 2013-10-17 163.445 211,107 +5,130 0.00% 34,504,280
2013-10-16 2013-10-11 165.881 205,977 -256 0.00% 34,167,685
2013-10-10 2013-10-08 164.517 206,233 +5,130 0.00% 33,928,751
2013-10-08 2013-10-04 163.737 201,103 +5,643 0.00% 32,927,981
2013-10-02 2013-09-27 171.826 195,460 -256 0.00% 33,585,165
2013-09-27 2013-09-25 172.119 195,716 -2,566 0.00% 33,686,377
2013-09-24 2013-09-19 171.436 198,282 -2,565 0.00% 33,992,758
2013-09-18 2013-09-16 172.119 200,847 -1,026 0.00% 34,569,518
2013-09-17 2013-09-13 170.754 201,873 -4,104 0.00% 34,470,661
2013-09-13 2013-09-11 169.877 205,977 +9,748 0.00% 34,990,761
2013-09-12 2013-09-10 171.242 196,229 -5,644 0.00% 33,602,549
2013-09-10 2013-09-06 167.635 201,873 -513 0.00% 33,841,060
2013-09-09 2013-09-05 165.491 202,386 -256 0.00% 33,493,106
2013-09-06 2013-09-04 170.034 202,642 +5,130 0.00% 34,455,949
2013-09-05 2013-09-03 170.531 197,512 +3,415 0.00% 33,681,874
2013-09-04 2013-09-02 169.338 194,097 -1,508 0.00% 32,867,912
2013-09-03 2013-08-30 165.758 195,605 +1,005 0.00% 32,423,074
2013-08-12 2013-08-08 165.062 194,600 -251 0.00% 32,121,038
2013-07-15 2013-07-11 162.974 194,851 -754 0.00% 31,755,593
2013-07-08 2013-07-04 159.295 195,605 -10,560 0.00% 31,158,827
2013-07-05 2013-07-03 155.914 206,165 +4,777 0.00% 32,143,979
2013-07-04 2013-07-02 160.388 201,388 -252 0.00% 32,300,303
2013-07-03 2013-06-28 161.084 201,640 +1,258 0.00% 32,481,071
2013-07-02 2013-06-27 154.820 200,382 -3,018 0.00% 31,023,155
2013-06-28 2013-06-26 153.627 203,400 -1,005 0.00% 31,247,701
2013-06-27 2013-06-25 150.644 204,405 -8,297 0.00% 30,792,347
2013-06-26 2013-06-24 151.042 212,702 -35,953 0.00% 32,126,838
2013-06-25 2013-06-21 153.329 248,655 -1,509 0.00% 38,125,909
2013-06-21 2013-06-19 151.439 250,164 +754 0.00% 37,884,657
2013-06-20 2013-06-18 153.925 249,410 -1,005 0.00% 38,390,473
2013-06-19 2013-06-17 153.130 250,415 -252 0.00% 38,345,968
2013-06-18 2013-06-14 150.843 250,667 -5,028 0.00% 37,811,280
2013-06-17 2013-06-13 151.141 255,695 +2,011 0.00% 38,645,992
2013-06-14 2013-06-11 156.212 253,684 -251 0.00% 39,628,525
2013-06-10 2013-06-06 157.704 253,935 +503 0.00% 40,046,484
2013-06-07 2013-06-05 159.692 253,432 -503 0.00% 40,471,158
2013-06-06 2013-06-04 160.190 253,935 -503 0.00% 40,677,733
2013-06-05 2013-06-03 167.483 254,438 -13,074 0.00% 42,613,918
2013-06-04 2013-05-31 167.584 267,512 +6,510 0.00% 44,830,771
2013-06-03 2013-05-30 168.092 261,002 +1,230 0.00% 43,872,424
2013-05-31 2013-05-29 167.991 259,772 -4,919 0.00% 43,639,270
2013-05-30 2013-05-28 169.922 264,691 -246 0.00% 44,976,715
2013-05-29 2013-05-27 168.905 264,937 +983 0.00% 44,749,266
2013-05-28 2013-05-24 168.499 263,954 -3,443 0.00% 44,475,932
2013-05-22 2013-05-20 175.511 267,397 -246 0.00% 46,931,145
2013-05-10 2013-05-08 174.393 267,643 -1,476 0.00% 46,675,122
2013-05-07 2013-05-03 172.361 269,119 -1,476 0.00% 46,385,527
2013-05-03 2013-04-30 172.666 270,595 -246 0.00% 46,722,431
2013-04-19 2013-04-17 164.434 270,841 +492 0.00% 44,535,385
2013-04-12 2013-04-10 168.499 270,349 +246 0.00% 45,553,482
2013-04-05 2013-04-02 168.194 270,103 -2,214 0.00% 45,429,681
2013-03-26 2013-03-22 165.653 272,317 -492 0.00% 45,110,189
2013-03-25 2013-03-21 166.466 272,809 -1,722 0.00% 45,413,490
2013-03-22 2013-03-20 165.552 274,531 +5,412 0.00% 45,449,045
2013-03-21 2013-03-19 163.316 269,119 +2,460 0.00% 43,951,381
2013-03-19 2013-03-15 167.787 266,659 +50,921 0.00% 44,742,022
2013-03-15 2013-03-13 169.007 215,738 +492 0.00% 36,461,219
2013-03-14 2013-03-12 170.938 215,246 -246 0.00% 36,793,692
2013-03-13 2013-03-11 171.954 215,492 -492 0.00% 37,054,742
2013-03-12 2013-03-08 171.141 215,984 -246 0.00% 36,963,744
2013-03-11 2013-03-07 169.413 216,230 +738 0.00% 36,632,270
2013-03-08 2013-03-06 169.312 215,492 +492 0.00% 36,485,343
2013-03-07 2013-03-05 169.922 215,000 +246 0.00% 36,533,141
2013-03-06 2013-03-04 169.718 214,754 +738 0.00% 36,447,691
2013-02-28 2013-02-26 172.767 214,016 +246 0.00% 36,974,938
2013-02-25 2013-02-21 174.596 213,770 +246 0.00% 37,323,486
2013-02-19 2013-02-15 174.292 213,524 -246 0.00% 37,215,436
2013-02-18 2013-02-14 174.393 213,770 -492 0.00% 37,280,036
2013-02-06 2013-02-04 172.970 214,262 -738 0.00% 37,060,988
2013-02-05 2013-02-01 172.767 215,000 +1,230 0.00% 37,144,940
2013-01-31 2013-01-29 173.072 213,770 -984 0.00% 36,997,612
2013-01-30 2013-01-28 171.039 214,754 +492 0.00% 36,731,415
2013-01-29 2013-01-25 170.735 214,262 +2,706 0.00% 36,581,939
2013-01-28 2013-01-24 172.869 211,556 +6,149 0.00% 36,571,430
2013-01-25 2013-01-23 176.731 205,407 -2,459 0.00% 36,301,712
2013-01-24 2013-01-22 176.223 207,866 +4,427 0.00% 36,630,668
2013-01-23 2013-01-21 177.442 203,439 +2,460 0.00% 36,098,631
2013-01-22 2013-01-18 178.153 200,979 -4,428 0.00% 35,805,099
2013-01-18 2013-01-16 177.950 205,407 +6,642 0.00% 36,552,213
2013-01-17 2013-01-15 180.694 198,765 +984 0.00% 35,915,669
2013-01-14 2013-01-10 182.625 197,781 -1,968 0.00% 36,119,766
2013-01-10 2013-01-08 180.288 199,749 -246 0.00% 36,012,271
2013-01-08 2013-01-04 184.251 199,995 -984 0.00% 36,849,299
2013-01-07 2013-01-03 185.877 200,979 -2,952 0.00% 37,357,402
2013-01-03 2012-12-31 183.438 203,931 -1,230 0.00% 37,408,711
2012-12-27 2012-12-20 183.946 205,161 +492 0.00% 37,738,590
2012-12-19 2012-12-17 180.897 204,669 -1,721 0.00% 37,024,087
2012-12-18 2012-12-14 180.694 206,390 -43,542 0.00% 37,293,461
2012-12-17 2012-12-13 180.897 249,932 -246 0.00% 45,212,045
2012-12-10 2012-12-06 180.593 250,178 -984 0.00% 45,180,271
2012-12-07 2012-12-05 182.422 251,162 -1,476 0.00% 45,817,424
2012-12-06 2012-12-04 179.779 252,638 -492 0.00% 45,419,128
2012-12-05 2012-12-03 177.340 253,130 +984 0.00% 44,890,179
2012-12-03 2012-11-29 179.576 252,146 +8,364 0.00% 45,279,426
2012-11-30 2012-11-28 177.849 243,782 +492 0.00% 43,356,276
2012-11-26 2012-11-22 179.271 243,290 -1,230 0.00% 43,614,924
2012-11-22 2012-11-20 172.462 244,520 +2,952 0.00% 42,170,477
2012-11-21 2012-11-19 173.174 241,568 -246 0.00% 41,833,219
2012-11-20 2012-11-16 172.462 241,814 -492 0.00% 41,703,794
2012-11-19 2012-11-15 170.938 242,306 +1,230 0.00% 41,419,270
2012-11-16 2012-11-14 173.987 241,076 -1,968 0.00% 41,944,017
2012-11-15 2012-11-13 173.072 243,044 +492 0.00% 42,064,123
2012-11-13 2012-11-09 175.105 242,552 +984 0.00% 42,471,972
2012-11-12 2012-11-08 177.137 241,568 +2,952 0.00% 42,790,669
2012-11-09 2012-11-07 182.015 238,616 -3,198 0.00% 43,431,760
2012-11-08 2012-11-06 177.645 241,814 +2,460 0.00% 42,957,120
2012-11-06 2012-11-02 178.458 239,354 -1,968 0.00% 42,714,712
2012-11-05 2012-11-01 177.442 241,322 +1,968 0.00% 42,820,668
2012-11-01 2012-10-30 173.377 239,354 +984 0.00% 41,498,462
2012-10-29 2012-10-25 176.426 238,370 +492 0.00% 42,054,609
2012-10-26 2012-10-24 177.544 237,878 -492 0.00% 42,233,733
2012-10-22 2012-10-18 172.970 238,370 +492 0.00% 41,230,959
2012-10-19 2012-10-17 169.312 237,878 +5,412 0.00% 40,275,557
2012-10-18 2012-10-16 170.125 232,466 +984 0.00% 39,548,242
2012-10-17 2012-10-15 170.938 231,482 +246 0.00% 39,569,039
2012-10-12 2012-10-10 172.157 231,236 -246 0.00% 39,808,988
2012-10-10 2012-10-08 172.157 231,482 +738 0.00% 39,851,339
2012-10-09 2012-10-05 174.596 230,744 +1,476 0.00% 40,287,087
2012-10-08 2012-10-04 174.800 229,268 -492 0.00% 40,075,982
2012-10-03 2012-09-27 175.206 229,760 -492 0.00% 40,255,384
2012-09-28 2012-09-26 173.479 230,252 +246 0.00% 39,943,785
2012-09-26 2012-09-24 174.800 230,006 -984 0.00% 40,204,984
2012-09-25 2012-09-21 173.987 230,990 -246 0.00% 40,189,187
2012-09-24 2012-09-20 171.954 231,236 +246 0.00% 39,761,988
2012-09-21 2012-09-19 172.869 230,990 -2,460 0.00% 39,930,962
2012-09-19 2012-09-17 167.584 233,450 +2,706 0.00% 39,122,520
2012-09-17 2012-09-13 166.161 230,744 +492 0.00% 38,340,737
2012-09-14 2012-09-12 168.397 230,252 -738 0.00% 38,773,786
2012-09-13 2012-09-11 166.873 230,990 +246 0.00% 38,545,938
2012-09-12 2012-09-10 166.060 230,744 +246 0.00% 38,317,287
2012-09-11 2012-09-07 167.279 230,498 +1,230 0.00% 38,557,536
2012-09-10 2012-09-06 165.653 229,268 +492 0.00% 37,978,983
2012-09-07 2012-09-05 171.275 228,776 +984 0.00% 39,183,641
2012-09-06 2012-09-04 171.897 227,792 +4,503 0.00% 39,156,808
2012-09-04 2012-08-31 171.690 223,289 +724 0.00% 38,336,455
2012-09-03 2012-08-30 172.416 222,565 +964 0.00% 38,373,676
2012-08-31 2012-08-29 173.867 221,601 -241 0.00% 38,529,118
2012-08-29 2012-08-27 173.245 221,842 -482 0.00% 38,433,019
2012-08-28 2012-08-24 172.208 222,324 -3,135 0.00% 38,286,024
2012-08-27 2012-08-23 173.867 225,459 -241 0.00% 39,199,897
2012-08-24 2012-08-22 171.275 225,700 -965 0.00% 38,656,799
2012-08-23 2012-08-21 171.794 226,665 +6,511 0.00% 38,939,579
2012-08-22 2012-08-20 170.757 220,154 +3,376 0.00% 37,592,782
2012-08-21 2012-08-17 173.452 216,778 +723 0.00% 37,600,657
2012-08-20 2012-08-16 180.088 216,055 +3,858 0.00% 38,908,853
2012-08-16 2012-08-14 191.907 212,197 -1,446 0.00% 40,722,079
2012-08-15 2012-08-13 187.864 213,643 +482 0.00% 40,135,728
2012-08-14 2012-08-10 188.071 213,161 -482 0.00% 40,089,378
2012-08-13 2012-08-09 186.930 213,643 -724 0.00% 39,936,378
2012-08-10 2012-08-08 184.857 214,367 -482 0.00% 39,627,216
2012-08-09 2012-08-07 184.546 214,849 +4,823 0.00% 39,649,492
2012-08-08 2012-08-06 185.997 210,026 +23,148 0.00% 39,064,276
2012-08-07 2012-08-03 182.472 186,878 +241 0.00% 34,100,059
2012-08-02 2012-07-31 188.589 186,637 -5,546 0.00% 35,197,736
2012-08-01 2012-07-30 186.619 192,183 +965 0.00% 35,865,076
2012-07-31 2012-07-27 184.338 191,218 -5,064 0.00% 35,248,839
2012-07-24 2012-07-20 182.991 196,282 -964 0.00% 35,917,779
2012-07-23 2012-07-19 181.643 197,246 -5,546 0.00% 35,828,332
2012-07-20 2012-07-18 178.844 202,792 +5,304 0.00% 36,268,050
2012-07-19 2012-07-17 179.673 197,488 -723 0.00% 35,483,264
2012-07-18 2012-07-16 177.703 198,211 -2,411 0.00% 35,222,717
2012-07-16 2012-07-12 175.733 200,622 +241 0.00% 35,255,960
2012-07-10 2012-07-06 177.599 200,381 +241 0.00% 35,587,558
2012-07-09 2012-07-05 177.910 200,140 -241 0.00% 35,607,006
2012-07-06 2012-07-04 178.014 200,381 +4,340 0.00% 35,670,658
2012-07-05 2012-07-03 179.051 196,041 +724 0.00% 35,101,327
2012-07-04 2012-06-29 175.733 195,317 -24,114 0.00% 34,323,695
2012-07-03 2012-06-28 172.416 219,431 -1,205 0.00% 37,833,325
2012-06-29 2012-06-27 173.660 220,636 -241 0.00% 38,315,586
2012-06-27 2012-06-25 170.342 220,877 -724 0.00% 37,624,639
2012-06-21 2012-06-19 170.860 221,601 -482 0.00% 37,862,842
2012-06-20 2012-06-18 168.994 222,083 +9,645 0.00% 37,530,747
2012-06-19 2012-06-15 165.884 212,438 +241 0.00% 35,240,046
2012-06-14 2012-06-12 164.640 212,197 -241 0.00% 34,936,068
2012-06-08 2012-06-06 163.707 212,438 -241 0.00% 34,777,521
2012-06-07 2012-06-05 159.041 212,679 -241 0.00% 33,824,723
2012-06-06 2012-06-04 159.145 212,920 +241 0.00% 33,885,127
2012-06-05 2012-06-01 161.529 212,679 +241 0.00% 34,353,924
2012-05-30 2012-05-28 165.158 212,438 -241 0.00% 35,085,871
2012-05-29 2012-05-25 164.951 212,679 -241 0.00% 35,081,574
2012-05-28 2012-05-24 165.884 212,920 +723 0.00% 35,320,002
2012-05-24 2012-05-22 171.171 212,197 +242 0.00% 36,322,071
2012-05-21 2012-05-17 178.448 211,955 +3,275 0.00% 37,822,942
2012-05-18 2012-05-16 178.872 208,680 +1,180 0.00% 37,326,925
2012-05-15 2012-05-11 184.061 207,500 +945 0.00% 38,192,634
2012-05-11 2012-05-09 187.556 206,555 -472 0.00% 38,740,570
2012-05-08 2012-05-04 188.191 207,027 -945 0.00% 38,960,646
2012-05-07 2012-05-03 188.615 207,972 -708 0.00% 39,226,587
2012-05-04 2012-05-02 185.120 208,680 -2,360 0.00% 38,630,826
2012-05-03 2012-04-30 182.049 211,040 -237 0.00% 38,419,560
2012-04-26 2012-04-24 180.672 211,277 +709 0.00% 38,171,830
2012-04-25 2012-04-23 179.613 210,568 +3,068 0.00% 37,820,734
2012-04-24 2012-04-20 185.226 207,500 -472 0.00% 38,434,359
2012-04-23 2012-04-19 182.472 207,972 -472 0.00% 37,949,135
2012-04-19 2012-04-17 180.990 208,444 -236 0.00% 37,726,212
2012-04-18 2012-04-16 181.201 208,680 -236 0.00% 37,813,125
2012-04-17 2012-04-13 179.507 208,916 -236 0.00% 37,501,889
2012-04-12 2012-04-10 177.071 209,152 -2,361 0.00% 37,034,802
2012-04-02 2012-03-29 178.236 211,513 -2,124 0.00% 37,699,268
2012-03-29 2012-03-27 179.295 213,637 -236 0.00% 38,304,091
2012-03-28 2012-03-26 176.542 213,873 -26,675 0.00% 37,757,506
2012-03-27 2012-03-23 176.224 240,548 -4,722 0.00% 42,390,331
2012-03-23 2012-03-21 176.118 245,270 -1,888 0.00% 43,196,486
2012-03-22 2012-03-20 172.200 247,158 +6,137 0.00% 42,560,522
2012-03-21 2012-03-19 172.941 241,021 +1,417 0.00% 41,682,408
2012-03-20 2012-03-16 177.389 239,604 -236 0.00% 42,503,100
2012-03-19 2012-03-15 179.295 239,840 +472 0.00% 43,002,164
2012-03-16 2012-03-14 178.342 239,368 +708 0.00% 42,689,387
2012-03-15 2012-03-13 183.320 238,660 -472 0.00% 43,751,046
2012-03-14 2012-03-12 185.226 239,132 -1,889 0.00% 44,293,423
2012-03-13 2012-03-09 178.342 241,021 -5,665 0.00% 42,984,186
2012-03-12 2012-03-08 171.458 246,686 +3,777 0.00% 42,296,369
2012-03-09 2012-03-07 168.811 242,909 +472 0.00% 41,005,646
2012-03-08 2012-03-06 170.929 242,437 -236 0.00% 41,439,468
2012-03-07 2012-03-05 171.352 242,673 +472 0.00% 41,582,607
2012-03-02 2012-02-29 175.483 242,201 -1,416 0.00% 42,502,079
2012-02-24 2012-02-22 172.941 243,617 +708 0.00% 42,131,363
2012-02-21 2012-02-17 173.153 242,909 -944 0.00% 42,060,371
2012-02-20 2012-02-16 172.517 243,853 -236 0.00% 42,068,877
2012-02-17 2012-02-15 172.094 244,089 +3,777 0.00% 42,006,192
2012-02-16 2012-02-14 169.023 240,312 +3,068 0.00% 40,618,144
2012-02-15 2012-02-13 169.023 237,244 -8,970 0.00% 40,099,583
2012-02-14 2012-02-10 166.799 246,214 +6,846 0.00% 41,068,140
2012-02-13 2012-02-09 165.210 239,368 +5,429 0.00% 39,545,987
2012-02-08 2012-02-06 164.469 233,939 +473 0.00% 38,475,637
2012-02-07 2012-02-03 167.328 233,466 -2,361 0.00% 39,065,417
2012-02-01 2012-01-30 164.151 235,827 -9,679 0.00% 38,711,229
2012-01-31 2012-01-27 167.328 245,506 -2,596 0.00% 41,080,047
2012-01-30 2012-01-26 164.257 248,102 +1,888 0.00% 40,752,457
2012-01-27 2012-01-20 162.457 246,214 +2,597 0.00% 39,999,065
2012-01-20 2012-01-18 159.703 243,617 -472 0.00% 38,906,366
2012-01-19 2012-01-17 160.974 244,089 +18,885 0.00% 39,291,945
2012-01-18 2012-01-16 158.962 225,204 +236 0.00% 35,798,805
2012-01-12 2012-01-10 163.092 224,968 -236 0.00% 36,690,464
2012-01-11 2012-01-09 163.092 225,204 -708 0.00% 36,728,954
2012-01-10 2012-01-06 160.127 225,912 +2,360 0.00% 36,174,524
2012-01-06 2012-01-04 160.338 223,552 +14,164 0.00% 35,843,975
2012-01-05 2012-01-03 163.304 209,388 -236 0.00% 34,193,842
2012-01-04 2011-12-30 160.762 209,624 -1,180 0.00% 33,699,582
2011-12-29 2011-12-23 157.373 210,804 -25,967 0.00% 33,174,882
2011-12-28 2011-12-22 155.890 236,771 +23,606 0.00% 36,910,341
2011-12-23 2011-12-21 156.314 213,165 +2,361 0.00% 33,320,690
2011-12-22 2011-12-20 153.772 210,804 +236 0.00% 32,415,834
2011-12-21 2011-12-19 155.149 210,568 +1,180 0.00% 32,669,443
2011-12-20 2011-12-16 155.890 209,388 +236 0.00% 32,641,592
2011-12-14 2011-12-12 159.597 209,152 -23,606 0.00% 33,380,052
2011-12-08 2011-12-06 157.691 232,758 +944 0.00% 36,703,802
2011-12-06 2011-12-02 160.868 231,814 -1,416 0.00% 37,291,441
2011-12-05 2011-12-01 161.080 233,230 +23,606 0.00% 37,568,630
2011-12-02 2011-11-30 157.373 209,624 +236 0.00% 32,989,182
2011-11-30 2011-11-28 158.220 209,388 -33,049 0.00% 33,129,442
2011-11-29 2011-11-25 156.738 242,437 +33,049 0.00% 37,999,016
2011-11-15 2011-11-11 160.444 209,388 -236 0.00% 33,595,117
2011-11-14 2011-11-10 158.114 209,624 +236 0.00% 33,144,582
2011-11-11 2011-11-09 160.974 209,388 -9,679 0.00% 33,705,992
2011-11-07 2011-11-03 158.114 219,067 +9,443 0.00% 34,637,657
2011-11-04 2011-11-02 161.927 209,624 -10,387 0.00% 33,943,782
2011-11-01 2011-10-28 158.114 220,011 +236 0.00% 34,786,917
2011-10-31 2011-10-27 161.186 219,775 +9,443 0.00% 35,424,577
2011-10-26 2011-10-24 161.609 210,332 -236 0.00% 33,991,601
2011-10-24 2011-10-20 159.385 210,568 -236 0.00% 33,561,442
2011-10-21 2011-10-19 161.397 210,804 -945 0.00% 34,023,231
2011-10-19 2011-10-17 161.080 211,749 -236 0.00% 34,108,476
2011-10-18 2011-10-14 159.703 211,985 -2,596 0.00% 33,854,641
2011-10-14 2011-10-12 154.726 214,581 +2,360 0.00% 33,201,157
2011-10-13 2011-10-11 155.467 212,221 -236 0.00% 32,993,330
2011-10-12 2011-10-10 155.043 212,457 +708 0.00% 32,940,020
2011-10-10 2011-10-06 161.609 211,749 -708 0.00% 34,220,601
2011-10-07 2011-10-04 156.526 212,457 +236 0.00% 33,255,020
2011-10-06 2011-10-03 159.279 212,221 -2,124 0.00% 33,802,430
2011-09-27 2011-09-23 159.809 214,345 -51,934 0.00% 34,254,240
2011-09-26 2011-09-22 164.363 266,279 -945 0.00% 43,766,354
2011-09-23 2011-09-21 169.023 267,224 -1,888 0.00% 45,166,879
2011-09-22 2011-09-20 169.764 269,112 -3,777 0.00% 45,685,494
2011-09-19 2011-09-15 169.340 272,889 +1,652 0.00% 46,211,092
2011-09-16 2011-09-14 169.234 271,237 -1,180 0.00% 45,902,617
2011-09-15 2011-09-12 164.892 272,417 +944 0.00% 44,919,463
2011-09-14 2011-09-09 168.281 271,473 +25,495 0.00% 45,683,806
2011-09-12 2011-09-08 169.446 245,978 -2,833 0.00% 41,680,026
2011-09-09 2011-09-07 174.766 248,811 -472 0.00% 43,483,615
2011-09-08 2011-09-06 172.821 249,283 +4,174 0.00% 43,081,439
2011-09-07 2011-09-05 168.393 245,109 +463 0.00% 41,274,605
2011-09-06 2011-09-02 169.581 244,646 +926 0.00% 41,487,314
2011-09-05 2011-09-01 172.713 243,720 -2,314 0.00% 42,093,708
2011-09-02 2011-08-31 170.661 246,034 -232 0.00% 41,988,443
2011-09-01 2011-08-30 169.797 246,266 -231 0.00% 41,815,236
2011-08-31 2011-08-29 168.393 246,497 -1,620 0.00% 41,508,334
2011-08-29 2011-08-25 169.905 248,117 -6,018 0.00% 42,156,330
2011-08-26 2011-08-24 167.745 254,135 -463 0.00% 42,629,819
2011-08-25 2011-08-23 169.797 254,598 -8,795 0.00% 43,229,985
2011-08-24 2011-08-22 168.501 263,393 +3,009 0.00% 44,381,950
2011-08-23 2011-08-19 163.748 260,384 +5,092 0.00% 42,637,433
2011-08-22 2011-08-18 162.344 255,292 -3,241 0.00% 41,445,152
2011-08-19 2011-08-17 163.316 258,533 +8,333 0.00% 42,222,635
2011-08-18 2011-08-16 161.372 250,200 +231 0.00% 40,375,271
2011-08-17 2011-08-15 161.480 249,969 -1,852 0.00% 40,364,994
2011-08-16 2011-08-12 159.752 251,821 -463 0.00% 40,228,855
2011-08-15 2011-08-11 159.860 252,284 -231 0.00% 40,330,070
2011-08-12 2011-08-10 156.835 252,515 +1,852 0.00% 39,603,298
2011-08-11 2011-08-09 149.491 250,663 +3,008 0.00% 37,471,741
2011-08-10 2011-08-08 157.484 247,655 -21,525 0.00% 39,001,578
2011-08-09 2011-08-05 160.076 269,180 +695 0.00% 43,089,211
2011-08-08 2011-08-04 166.125 268,485 -1,852 0.00% 44,601,957
2011-08-05 2011-08-03 162.452 270,337 +4,166 0.00% 43,916,819
2011-08-04 2011-08-02 165.801 266,171 +9,027 0.00% 44,131,295
2011-08-03 2011-08-01 167.313 257,144 +231 0.00% 43,023,463
2011-08-01 2011-07-28 167.961 256,913 +232 0.00% 43,151,314
2011-07-28 2011-07-26 168.717 256,681 -695 0.00% 43,306,422
2011-07-26 2011-07-22 167.637 257,376 -3,703 0.00% 43,145,680
2011-07-25 2011-07-21 164.288 261,079 +3,472 0.00% 42,892,238
2011-07-22 2011-07-20 161.048 257,607 +8,564 0.00% 41,487,079
2011-07-15 2011-07-13 156.403 249,043 -6,944 0.00% 38,951,165
2011-07-14 2011-07-12 154.459 255,987 -28,700 0.00% 39,539,530
2011-07-13 2011-07-11 157.592 284,687 -463 0.00% 44,864,257
2011-07-12 2011-07-08 159.428 285,150 +2,778 0.00% 45,460,822
2011-07-11 2011-07-07 156.727 282,372 +3,240 0.00% 44,255,433
2011-07-08 2011-07-06 156.295 279,132 -1,389 0.00% 43,627,036
2011-07-07 2011-07-05 157.051 280,521 -11,110 0.00% 44,056,231
2011-07-05 2011-06-30 155.539 291,631 +463 0.00% 45,360,072
2011-07-04 2011-06-29 154.567 291,168 -231 0.00% 45,005,006
2011-06-29 2011-06-27 155.431 291,399 -1,389 0.00% 45,292,511
2011-06-28 2011-06-24 158.132 292,788 +1,157 0.00% 46,299,031
2011-06-27 2011-06-23 150.895 291,631 +232 0.00% 44,005,569
2011-06-24 2011-06-22 150.895 291,399 +926 0.00% 43,970,562
2011-06-23 2011-06-21 150.463 290,473 +6,480 0.00% 43,705,333
2011-06-22 2011-06-20 149.707 283,993 +926 0.00% 42,515,610
2011-06-21 2011-06-17 149.274 283,067 -463 0.00% 42,254,682
2011-06-20 2011-06-16 150.787 283,530 -231 0.00% 42,752,546
2011-06-17 2011-06-15 151.759 283,761 +926 0.00% 43,063,228
2011-06-16 2011-06-14 151.219 282,835 -926 0.00% 42,769,950
2011-06-14 2011-06-10 150.895 283,761 +231 0.00% 42,818,028
2011-06-13 2011-06-09 151.219 283,530 +6,018 0.00% 42,875,047
2011-06-07 2011-06-02 153.055 277,512 -2,083 0.00% 42,474,587
2011-06-03 2011-06-01 154.459 279,595 +18,285 0.00% 43,186,001
2011-06-02 2011-05-31 153.487 261,310 -232 0.00% 40,107,691
2011-05-31 2011-05-27 151.327 261,542 +232 0.00% 39,578,299
2011-05-25 2011-05-23 147.222 261,310 -463 0.00% 38,470,642
2011-05-23 2011-05-19 149.058 261,773 +231 0.00% 39,019,481
2011-05-20 2011-05-18 149.491 261,542 -24,765 0.00% 39,098,049
2011-05-19 2011-05-17 150.463 286,307 +4,629 0.00% 43,078,506
2011-05-16 2011-05-12 159.607 281,678 -463 0.00% 44,957,854
2011-05-13 2011-05-11 159.607 282,141 +5,331 0.00% 45,031,752
2011-05-12 2011-05-09 158.171 276,810 +1,132 0.00% 43,783,411
2011-05-06 2011-05-04 157.067 275,678 +452 0.00% 43,299,861
2011-05-05 2011-05-03 157.398 275,226 +2,264 0.00% 43,320,067
2011-05-03 2011-04-28 157.730 272,962 -227 0.00% 43,054,167
2011-04-29 2011-04-27 158.061 273,189 +679 0.00% 43,180,497
2011-04-27 2011-04-21 158.945 272,510 -9,053 0.00% 43,313,974
2011-04-21 2011-04-19 159.165 281,563 -8,601 0.00% 44,815,099
2011-04-19 2011-04-15 160.712 290,164 -8,374 0.00% 46,632,781
2011-04-18 2011-04-14 161.264 298,538 -4,301 0.00% 48,143,457
2011-04-15 2011-04-13 162.369 302,839 -2,037 0.00% 49,171,554
2011-04-12 2011-04-08 162.810 304,876 -14,485 0.00% 49,636,999
2011-04-11 2011-04-07 163.142 319,361 +2,942 0.00% 52,101,133
2011-04-08 2011-04-06 163.363 316,419 -1,584 0.00% 51,691,070
2011-04-07 2011-04-04 162.700 318,003 -453 0.00% 51,739,087
2011-04-06 2011-04-01 160.712 318,456 -4,074 0.00% 51,179,640
2011-04-04 2011-03-31 158.282 322,530 -7,695 0.00% 51,050,630
2011-04-01 2011-03-30 158.724 330,225 +452 0.00% 52,414,508
2011-03-31 2011-03-29 158.171 329,773 +12,675 0.00% 52,160,640
2011-03-29 2011-03-25 155.741 317,098 -14,938 0.00% 49,385,268
2011-03-28 2011-03-24 154.858 332,036 -226 0.00% 51,418,332
2011-03-25 2011-03-23 154.968 332,262 -453 0.00% 51,490,030
2011-03-22 2011-03-18 154.305 332,715 +226 0.00% 51,339,730
2011-03-21 2011-03-17 152.870 332,489 +4,980 0.00% 50,827,432
2011-03-17 2011-03-15 159.607 327,509 +2,942 0.00% 52,272,814
2011-03-15 2011-03-11 164.688 324,567 +453 0.00% 53,452,350
2011-03-11 2011-03-09 166.676 324,114 -3,169 0.00% 54,022,145
2011-03-10 2011-03-08 166.566 327,283 -679 0.00% 54,514,193
2011-03-09 2011-03-07 164.357 327,962 +2,263 0.00% 53,902,791
2011-03-07 2011-03-03 162.810 325,699 -452 0.00% 53,027,201
2011-03-04 2011-03-02 162.921 326,151 +452 0.00% 53,136,816
2011-03-03 2011-03-01 165.130 325,699 +40,288 0.00% 53,782,677
2011-03-02 2011-02-28 161.375 285,411 +4,527 0.00% 46,058,068
2011-03-01 2011-02-25 161.043 280,884 -453 0.00% 45,234,451
2011-02-28 2011-02-24 158.834 281,337 +13,128 0.00% 44,685,903
2011-02-25 2011-02-23 160.712 268,209 +2,942 0.00% 43,104,354
2011-02-24 2011-02-22 160.160 265,267 +227 0.00% 42,485,039
2011-02-23 2011-02-21 163.031 265,040 +905 0.00% 43,209,832
2011-02-22 2011-02-18 163.252 264,135 +29,424 0.00% 43,120,638
2011-02-21 2011-02-17 162.258 234,711 +226 0.00% 38,083,779
2011-02-16 2011-02-14 163.584 234,485 -453 0.00% 38,357,909
2011-02-15 2011-02-11 161.375 234,938 +453 0.00% 37,913,011
2011-02-14 2011-02-10 162.369 234,485 -20,144 0.00% 38,073,009
2011-02-11 2011-02-09 165.351 254,629 +3,169 0.00% 42,103,137
2011-02-10 2011-02-08 168.333 251,460 +905 0.00% 42,329,065
2011-02-09 2011-02-07 168.554 250,555 +905 0.00% 42,232,073
2011-02-08 2011-02-02 171.095 249,650 -452 0.00% 42,713,758
2011-01-31 2011-01-27 170.100 250,102 +10,638 0.00% 42,542,468
2011-01-28 2011-01-26 168.554 239,464 +226 0.00% 40,362,640
2011-01-26 2011-01-24 170.211 239,238 +679 0.00% 40,720,922
2011-01-24 2011-01-20 170.763 238,559 -11,543 0.00% 40,737,098
2011-01-21 2011-01-19 174.187 250,102 +3,621 0.00% 43,564,592
2011-01-18 2011-01-14 171.978 246,481 -6,111 0.00% 42,389,360
2011-01-17 2011-01-13 172.530 252,592 +226 0.00% 43,579,818
2011-01-14 2011-01-12 172.972 252,366 +2,264 0.00% 43,652,327
2011-01-13 2011-01-11 169.880 250,102 +28,971 0.00% 42,487,218
2011-01-12 2011-01-10 168.885 221,131 -453 0.00% 37,345,812
2011-01-11 2011-01-07 170.100 221,584 -1,810 0.00% 37,691,543
2011-01-10 2011-01-06 171.095 223,394 +452 0.00% 38,221,499
2011-01-07 2011-01-05 170.763 222,942 +453 0.00% 38,070,289
2011-01-06 2011-01-04 171.757 222,489 +453 0.00% 38,214,109
2010-12-29 2010-12-24 168.885 222,036 +7,242 0.00% 37,498,654
2010-12-28 2010-12-22 170.432 214,794 +906 0.00% 36,607,736
2010-12-23 2010-12-21 170.542 213,888 +4,526 0.00% 36,476,949
2010-12-21 2010-12-17 168.002 209,362 +1,358 0.00% 35,173,199
2010-12-20 2010-12-16 168.665 208,004 +2,264 0.00% 35,082,903
2010-12-17 2010-12-15 170.211 205,740 +226 0.00% 35,019,196
2010-12-16 2010-12-14 170.984 205,514 +453 0.00% 35,139,628
2010-12-15 2010-12-13 171.978 205,061 -4,527 0.00% 35,266,022
2010-12-14 2010-12-10 171.978 209,588 +905 0.00% 36,044,568
2010-12-13 2010-12-09 172.310 208,683 +227 0.00% 35,958,078
2010-12-07 2010-12-03 172.199 208,456 +452 0.00% 35,895,938
2010-12-02 2010-11-30 171.095 208,004 +227 0.00% 35,588,354
2010-12-01 2010-11-29 172.862 207,777 +452 0.00% 35,916,715
2010-11-29 2010-11-25 172.530 207,325 -452 0.00% 35,769,881
2010-11-25 2010-11-23 171.868 207,777 +679 0.00% 35,710,165
2010-11-23 2010-11-19 172.310 207,098 +452 0.00% 35,684,967
2010-11-19 2010-11-17 172.089 206,646 +4,980 0.00% 35,561,433
2010-11-18 2010-11-16 173.083 201,666 +3,169 0.00% 34,904,906
2010-11-17 2010-11-15 175.402 198,497 -227 0.00% 34,816,831
2010-11-16 2010-11-12 175.292 198,724 +906 0.00% 34,834,697
2010-11-15 2010-11-11 178.605 197,818 -1,358 0.00% 35,331,382
2010-11-12 2010-11-10 179.158 199,176 -1,811 0.00% 35,683,928
2010-11-11 2010-11-09 180.594 200,987 +2,263 0.00% 36,296,982
2010-11-10 2010-11-08 182.692 198,724 -452 0.00% 36,305,349
2010-11-09 2010-11-05 181.809 199,176 -6,564 0.00% 36,211,927
2010-11-08 2010-11-04 179.710 205,740 -453 0.00% 36,973,544
2010-11-05 2010-11-03 175.844 206,193 +679 0.00% 36,257,827
2010-11-02 2010-10-29 174.408 205,514 +1,132 0.00% 35,843,329
2010-11-01 2010-10-28 173.745 204,382 +2,490 0.00% 35,510,449
2010-10-29 2010-10-27 174.408 201,892 +1,584 0.00% 35,211,622
2010-10-28 2010-10-26 176.949 200,308 -2,263 0.00% 35,444,235
2010-10-27 2010-10-25 177.170 202,571 -2,264 0.00% 35,889,419
2010-10-26 2010-10-22 177.611 204,835 +2,264 0.00% 36,381,031
2010-10-25 2010-10-21 178.937 202,571 +679 0.00% 36,247,419
2010-10-21 2010-10-19 184.349 201,892 -906 0.00% 37,218,618
2010-10-20 2010-10-18 181.809 202,798 -452 0.00% 36,870,438
2010-10-19 2010-10-15 184.128 203,250 -453 0.00% 37,424,064
2010-10-15 2010-10-13 181.036 203,703 -453 0.00% 36,877,475
2010-10-14 2010-10-12 179.489 204,156 -452 0.00% 36,643,784
2010-10-11 2010-10-07 182.251 204,608 +226 0.00% 37,289,911
2010-10-08 2010-10-06 180.815 204,382 -3,169 0.00% 36,955,248
2010-10-07 2010-10-05 177.832 207,551 -226 0.00% 36,909,274
2010-10-06 2010-10-04 177.390 207,777 -4,527 0.00% 36,857,664
2010-10-05 2010-09-30 175.513 212,304 -4,527 0.00% 37,262,061
2010-09-30 2010-09-28 175.292 216,831 -9,958 0.00% 38,008,707
2010-09-29 2010-09-27 177.611 226,789 +679 0.00% 40,280,312
2010-09-24 2010-09-21 175.623 226,110 -453 0.00% 39,710,165
2010-09-22 2010-09-20 175.402 226,563 +679 0.00% 39,739,672
2010-09-21 2010-09-17 174.077 225,884 -1,132 0.00% 39,321,174
2010-09-20 2010-09-16 171.868 227,016 -2,490 0.00% 39,016,729
2010-09-17 2010-09-15 171.757 229,506 +1,358 0.00% 39,419,329
2010-09-16 2010-09-14 172.089 228,148 -3,847 0.00% 39,261,683
2010-09-15 2010-09-13 171.868 231,995 -1,358 0.00% 39,872,458
2010-09-14 2010-09-10 168.996 233,353 +7,695 0.00% 39,435,706
2010-09-13 2010-09-09 171.095 225,658 +14,712 0.00% 38,608,857
2010-09-10 2010-09-08 177.485 210,946 +25,350 0.00% 37,439,812
2010-09-09 2010-09-07 184.459 185,596 +3,333 0.00% 34,234,803
2010-09-03 2010-09-01 178.160 182,263 -889 0.00% 32,472,002
2010-09-02 2010-08-31 178.048 183,152 +9,780 0.00% 32,609,786
2010-08-30 2010-08-26 181.984 173,372 -667 0.00% 31,550,980
2010-08-27 2010-08-25 179.510 174,039 +667 0.00% 31,241,713
2010-08-26 2010-08-24 180.635 173,372 +4,001 0.00% 31,316,980
2010-08-25 2010-08-23 184.346 169,371 +444 0.00% 31,222,910
2010-08-23 2010-08-19 183.896 168,927 -666 0.00% 31,065,060
2010-08-20 2010-08-18 189.633 169,593 -890 0.00% 32,160,357
2010-08-16 2010-08-12 189.183 170,483 -444 0.00% 32,252,430
2010-08-13 2010-08-11 184.684 170,927 -445 0.00% 31,567,428
2010-08-12 2010-08-10 184.121 171,372 -222 0.00% 31,553,237
2010-08-11 2010-08-09 188.395 171,594 -222 0.00% 32,327,512
2010-08-10 2010-08-06 185.021 171,816 -889 0.00% 31,789,586
2010-08-09 2010-08-05 184.459 172,705 -2,445 0.00% 31,856,945
2010-08-06 2010-08-04 182.659 175,150 -4,890 0.00% 31,992,747
2010-08-05 2010-08-03 177.935 180,040 +2,000 0.00% 32,035,452
2010-08-04 2010-08-02 178.723 178,040 -2,223 0.00% 31,819,757
2010-08-03 2010-07-30 176.698 180,263 -222 0.00% 31,852,106
2010-07-30 2010-07-28 177.935 180,485 -2,445 0.00% 32,114,633
2010-07-26 2010-07-22 176.473 182,930 -444 0.00% 32,282,209
2010-07-21 2010-07-19 173.549 183,374 +2,222 0.00% 31,824,314
2010-07-20 2010-07-16 173.324 181,152 +5,335 0.00% 31,397,939
2010-07-19 2010-07-15 175.348 175,817 +222 0.00% 30,829,207
2010-07-16 2010-07-14 178.048 175,595 -444 0.00% 31,264,280
2010-07-15 2010-07-13 178.498 176,039 -223 0.00% 31,422,533
2010-07-14 2010-07-12 178.723 176,262 -222 0.00% 31,501,988
2010-07-12 2010-07-08 175.798 176,484 -222 0.00% 31,025,564
2010-07-02 2010-06-29 174.673 176,706 -222 0.00% 30,865,842
2010-06-30 2010-06-28 177.148 176,928 -223 0.00% 31,342,418
2010-06-28 2010-06-24 178.498 177,151 -222 0.00% 31,621,022
2010-06-25 2010-06-23 179.285 177,373 -222 0.00% 31,800,299
2010-06-24 2010-06-22 177.710 177,595 -3,779 0.00% 31,560,450
2010-06-23 2010-06-21 177.485 181,374 -1,556 0.00% 32,191,217
2010-06-22 2010-06-18 174.786 182,930 -889 0.00% 31,973,584
2010-06-21 2010-06-17 173.661 183,819 -2,445 0.00% 31,922,219
2010-06-18 2010-06-15 172.199 186,264 -6,668 0.00% 32,074,470
2010-06-17 2010-06-14 173.436 192,932 -2,223 0.00% 33,461,393
2010-06-15 2010-06-11 173.661 195,155 -444 0.00% 33,890,841
2010-06-11 2010-06-09 171.412 195,599 -1,778 0.00% 33,527,948
2010-06-10 2010-06-08 169.275 197,377 +6,223 0.00% 33,410,918
2010-06-09 2010-06-07 166.688 191,154 -444 0.00% 31,863,022
2010-06-07 2010-06-03 165.788 191,598 -4,224 0.00% 31,764,632
2010-06-03 2010-06-01 164.438 195,822 -2,400 0.00% 32,200,619
2010-06-01 2010-05-28 164.438 198,222 -2,445 0.00% 32,595,271
2010-05-27 2010-05-25 161.851 200,667 +2,223 0.00% 32,478,213
2010-05-25 2010-05-20 167.925 198,444 -445 0.00% 33,323,695
2010-05-24 2010-05-19 167.250 198,889 -444 0.00% 33,264,202
2010-05-20 2010-05-18 168.712 199,333 +3,334 0.00% 33,629,920
2010-05-19 2010-05-17 166.238 195,999 +222 0.00% 32,582,444
2010-05-18 2010-05-14 167.475 195,777 +444 0.00% 32,787,759
2010-05-17 2010-05-13 170.399 195,333 -222 0.00% 33,284,622
2010-05-14 2010-05-12 170.174 195,555 +222 0.00% 33,278,460
2010-05-13 2010-05-11 169.949 195,333 +890 0.00% 33,196,741
2010-05-12 2010-05-10 171.187 194,443 -4,224 0.00% 33,286,056
2010-05-11 2010-05-07 167.250 198,667 +5,113 0.00% 33,227,072
2010-05-10 2010-05-06 169.050 193,554 -445 0.00% 32,720,242
2010-05-07 2010-05-05 173.519 193,999 +667 0.00% 33,662,444
2010-05-06 2010-05-04 175.698 193,332 +3,726 0.00% 33,967,981
2010-05-05 2010-05-03 175.812 189,606 +436 0.00% 33,335,077
2010-05-03 2010-04-29 176.156 189,170 +3,488 0.00% 33,323,507
2010-04-30 2010-04-28 179.024 185,682 +1,090 0.00% 33,241,448
2010-04-29 2010-04-27 180.514 184,592 +218 0.00% 33,321,522
2010-04-28 2010-04-26 181.891 184,374 -872 0.00% 33,535,909
2010-04-26 2010-04-22 180.285 185,246 +872 0.00% 33,397,088
2010-04-22 2010-04-20 183.955 184,374 -436 0.00% 33,916,519
2010-04-21 2010-04-19 178.106 184,810 -436 0.00% 32,915,780
2010-04-20 2010-04-16 180.973 185,246 +436 0.00% 33,524,558
2010-04-19 2010-04-15 184.987 184,810 -1,308 0.00% 34,187,478
2010-04-16 2010-04-14 183.611 186,118 -6,104 0.00% 34,173,301
2010-04-15 2010-04-13 182.235 192,222 -2,616 0.00% 35,029,522
2010-04-14 2010-04-12 180.285 194,838 -3,924 0.00% 35,126,383
2010-04-13 2010-04-09 181.891 198,762 -3,269 0.00% 36,152,952
2010-04-12 2010-04-08 178.335 202,031 -654 0.00% 36,029,284
2010-04-08 2010-04-01 173.289 202,685 -436 0.00% 35,123,137
2010-04-07 2010-03-31 171.340 203,121 +436 0.00% 34,802,677
2010-03-31 2010-03-29 172.831 202,685 +218 0.00% 35,030,157
2010-03-30 2010-03-26 171.913 202,467 +218 0.00% 34,806,720
2010-03-24 2010-03-22 172.601 202,249 +4,795 0.00% 34,908,413
2010-03-23 2010-03-19 175.583 197,454 -654 0.00% 34,669,562
2010-03-16 2010-03-12 173.060 198,108 +1,308 0.00% 34,284,552
2010-03-15 2010-03-11 172.831 196,800 +436 0.00% 34,013,050
2010-03-10 2010-03-08 169.619 196,364 +218 0.00% 33,307,134
2010-03-09 2010-03-05 167.326 196,146 -1,090 0.00% 32,820,257
2010-03-05 2010-03-03 171.225 197,236 -4,795 0.00% 33,771,723
2010-03-04 2010-03-02 175.468 202,031 +436 0.00% 35,450,035
2010-03-02 2010-02-26 175.698 201,595 -436 0.00% 35,419,771
2010-02-23 2010-02-19 170.881 202,031 +436 0.00% 34,523,237
2010-02-22 2010-02-18 175.812 201,595 -218 0.00% 35,442,891
2010-02-19 2010-02-17 176.042 201,813 -1,744 0.00% 35,527,508
2010-02-18 2010-02-12 173.633 203,557 -436 0.00% 35,344,280
2010-02-11 2010-02-09 174.321 203,993 -654 0.00% 35,560,354
2010-02-10 2010-02-08 172.945 204,647 -218 0.00% 35,392,721
2010-02-09 2010-02-05 169.390 204,865 +218 0.00% 34,702,079
2010-02-05 2010-02-03 175.468 204,647 +9,591 0.00% 35,909,060
2010-02-04 2010-02-02 173.060 195,056 -9,809 0.00% 33,756,373
2010-02-03 2010-02-01 171.454 204,865 +10,027 0.00% 35,124,988
2010-02-02 2010-01-29 169.161 194,838 +2,180 0.00% 32,958,915
2010-02-01 2010-01-28 171.110 192,658 -1,090 0.00% 32,965,760
2010-01-29 2010-01-27 169.505 193,748 -23,325 0.00% 32,841,190
2010-01-27 2010-01-25 172.257 217,073 +8,720 0.00% 37,392,368
2010-01-26 2010-01-22 170.881 208,353 -3,052 0.00% 35,603,546
2010-01-25 2010-01-21 172.028 211,405 +872 0.00% 36,367,524
2010-01-22 2010-01-20 175.354 210,533 +436 0.00% 36,917,722
2010-01-20 2010-01-18 176.386 210,097 +654 0.00% 37,058,122
2010-01-19 2010-01-15 180.973 209,443 -1,308 0.00% 37,903,566
2010-01-18 2010-01-14 182.120 210,751 -5,668 0.00% 38,381,979
2010-01-15 2010-01-13 177.418 216,419 -7,629 0.00% 38,396,614
2010-01-14 2010-01-12 175.812 224,048 -1,090 0.00% 39,390,405
2010-01-13 2010-01-11 171.684 225,138 -1,090 0.00% 38,652,521
2010-01-12 2010-01-08 170.766 226,228 -872 0.00% 38,632,097
2010-01-11 2010-01-07 168.014 227,100 +1,962 0.00% 38,155,925
2010-01-08 2010-01-06 168.358 225,138 -218 0.00% 37,903,742
2010-01-07 2010-01-05 167.326 225,356 -1,090 0.00% 37,707,839
2010-01-06 2010-01-04 165.949 226,446 +1,308 0.00% 37,578,584
2010-01-05 2009-12-31 167.096 225,138 +15,041 0.00% 37,619,722
2009-12-30 2009-12-28 160.100 210,097 -436 0.00% 33,636,631
2009-12-29 2009-12-24 159.642 210,533 +654 0.00% 33,609,855
2009-12-28 2009-12-22 160.215 209,879 +654 0.00% 33,625,799
2009-12-23 2009-12-21 160.674 209,225 -654 0.00% 33,616,999
2009-12-22 2009-12-18 163.541 209,879 -1,308 0.00% 34,323,830
2009-12-18 2009-12-16 164.344 211,187 +654 0.00% 34,707,281
2009-12-16 2009-12-14 163.656 210,533 +436 0.00% 34,454,930
2009-12-15 2009-12-11 161.362 210,097 +218 0.00% 33,901,676
2009-12-14 2009-12-10 163.082 209,879 +654 0.00% 34,227,550
2009-12-11 2009-12-09 164.229 209,225 -8,720 0.00% 34,360,844
2009-12-10 2009-12-08 165.949 217,945 +872 0.00% 36,167,848
2009-12-09 2009-12-07 167.555 217,073 +218 0.00% 36,371,671
2009-12-08 2009-12-04 169.963 216,855 +218 0.00% 36,857,415
2009-12-04 2009-12-02 169.390 216,637 +872 0.00% 36,696,137
2009-12-03 2009-12-01 167.555 215,765 +654 0.00% 36,152,509
2009-12-02 2009-11-30 166.523 215,111 -218 0.00% 35,820,897
2009-12-01 2009-11-27 164.573 215,329 +2,616 0.00% 35,437,384
2009-11-30 2009-11-26 170.537 212,713 +654 0.00% 36,275,401
2009-11-27 2009-11-25 172.601 212,059 +3,880 0.00% 36,601,631
2009-11-26 2009-11-24 172.486 208,179 +2,180 0.00% 35,908,063
2009-11-25 2009-11-23 175.698 205,999 -436 0.00% 36,193,543
2009-11-24 2009-11-20 175.812 206,435 -4,142 0.00% 36,293,823
2009-11-23 2009-11-19 177.647 210,577 +218 0.00% 37,408,438
2009-11-20 2009-11-18 174.665 210,359 -3,051 0.00% 36,742,460
2009-11-19 2009-11-17 170.422 213,410 +6,975 0.00% 36,369,791
2009-11-18 2009-11-16 169.963 206,435 -2,398 0.00% 35,086,396
2009-11-16 2009-11-12 170.537 208,833 +872 0.00% 35,613,718
2009-11-13 2009-11-11 173.060 207,961 +4,360 0.00% 35,989,711
2009-11-12 2009-11-10 168.243 203,601 +436 0.00% 34,254,469
2009-11-11 2009-11-09 168.243 203,165 +218 0.00% 34,181,115
2009-11-10 2009-11-06 169.505 202,947 -39,020 0.00% 34,400,464
2009-11-06 2009-11-04 169.505 241,967 +218 0.00% 41,014,536
2009-11-05 2009-11-03 166.408 241,749 +13,079 0.00% 40,229,008
2009-11-04 2009-11-02 169.275 228,670 -435 0.00% 38,708,182
2009-11-03 2009-10-30 169.734 229,105 +1,743 0.00% 38,886,917
2009-11-02 2009-10-29 169.275 227,362 +2,616 0.00% 38,486,770
2009-10-30 2009-10-28 171.225 224,746 +2,398 0.00% 38,482,121
2009-10-29 2009-10-27 173.748 222,348 -3,052 0.00% 38,632,524
2009-10-28 2009-10-23 176.156 225,400 +218 0.00% 39,705,654
2009-10-27 2009-10-22 175.010 225,182 +4,578 0.00% 39,409,001
2009-10-23 2009-10-21 177.189 220,604 +2,180 0.00% 39,088,508
2009-10-21 2009-10-19 181.891 218,424 -872 0.00% 39,729,286
2009-10-20 2009-10-16 180.629 219,296 -218 0.00% 39,611,245
2009-10-19 2009-10-15 179.712 219,514 -1,526 0.00% 39,449,222
2009-10-15 2009-10-13 178.221 221,040 -218 0.00% 39,393,912
2009-10-09 2009-10-07 178.794 221,258 -1,090 0.00% 39,559,639
2009-10-08 2009-10-06 175.927 222,348 +218 0.00% 39,117,025
2009-10-07 2009-10-05 171.913 222,130 +218 0.00% 38,187,047
2009-10-06 2009-10-02 169.734 221,912 +22,671 0.00% 37,666,020
2009-10-05 2009-09-30 173.404 199,241 +5,450 0.00% 34,549,179
2009-09-30 2009-09-28 173.863 193,791 +1,308 0.00% 33,693,027
2009-09-29 2009-09-25 179.597 192,483 +217 0.00% 34,569,362
2009-09-28 2009-09-24 180.858 192,266 -22,670 0.00% 34,772,940
2009-09-25 2009-09-23 185.561 214,936 -436 0.00% 39,883,651
2009-09-24 2009-09-22 184.184 215,372 -5,668 0.00% 39,668,156
2009-09-23 2009-09-21 179.826 221,040 +1,526 0.00% 39,748,812
2009-09-22 2009-09-18 178.794 219,514 +5,668 0.00% 39,247,822
2009-09-21 2009-09-17 180.056 213,846 -1,308 0.00% 38,504,192
2009-09-18 2009-09-16 178.909 215,154 +3,924 0.00% 38,492,955
2009-09-17 2009-09-15 175.468 211,230 +218 0.00% 37,064,168
2009-09-16 2009-09-14 177.418 211,012 +5,013 0.00% 37,437,315
2009-09-15 2009-09-11 186.636 205,999 -218 0.00% 38,446,915
2009-09-14 2009-09-10 185.703 206,217 +3,684 0.00% 38,295,163
2009-09-11 2009-09-09 183.020 202,533 +643 0.00% 37,067,657
2009-09-10 2009-09-08 185.703 201,890 -643 0.00% 37,491,625
2009-09-09 2009-09-07 180.687 202,533 +429 0.00% 36,595,157
2009-09-08 2009-09-04 180.921 202,104 +214 0.00% 36,564,792
2009-09-07 2009-09-03 175.205 201,890 -214 0.00% 35,372,124
2009-09-04 2009-09-02 174.272 202,104 +3,215 0.00% 35,221,018
2009-09-03 2009-09-01 177.655 198,889 +3,214 0.00% 35,333,533
2009-09-02 2009-08-31 175.905 195,675 +2,358 0.00% 34,420,176
2009-09-01 2009-08-28 181.154 193,317 -214 0.00% 35,020,142
2009-08-31 2009-08-27 182.554 193,531 +1,286 0.00% 35,329,808
2009-08-28 2009-08-26 183.837 192,245 +214 0.00% 35,341,719
2009-08-27 2009-08-25 183.604 192,031 +21,646 0.00% 35,257,578
2009-08-26 2009-08-24 184.420 170,385 +1,286 0.00% 31,422,420
2009-08-25 2009-08-21 186.636 169,099 +214 0.00% 31,560,031
2009-08-24 2009-08-20 193.285 168,885 -428 0.00% 32,642,994
2009-08-21 2009-08-19 193.752 169,313 +214 0.00% 32,804,720
2009-08-20 2009-08-18 196.668 169,099 +3,644 0.00% 33,256,383
2009-08-19 2009-08-17 195.968 165,455 +2,143 0.00% 32,423,924
2009-08-18 2009-08-14 207.050 163,312 -1,072 0.00% 33,813,712
2009-08-14 2009-08-12 204.833 164,384 +1,715 0.00% 33,671,344
2009-08-13 2009-08-11 212.999 162,669 +428 0.00% 34,648,303
2009-08-12 2009-08-10 213.582 162,241 -6,001 0.00% 34,651,765
2009-08-11 2009-08-07 206.583 168,242 -8,572 0.00% 34,755,967
2009-08-10 2009-08-06 203.200 176,814 +2,786 0.00% 35,928,675
2009-08-06 2009-08-04 189.203 174,028 +214 0.00% 32,926,561
2009-08-04 2009-07-31 189.903 173,814 +214 0.00% 33,007,722
2009-08-03 2009-07-30 190.019 173,600 +429 0.00% 32,987,333
2009-07-31 2009-07-29 191.886 173,171 -2,786 0.00% 33,229,015
2009-07-30 2009-07-28 195.035 175,957 -2,143 0.00% 34,317,783
2009-07-29 2009-07-27 187.453 178,100 +1,071 0.00% 33,385,370
2009-07-28 2009-07-24 179.871 177,029 +215 0.00% 31,842,356
2009-07-27 2009-07-23 178.238 176,814 +214 0.00% 31,514,934
2009-07-24 2009-07-22 175.788 176,600 +2,572 0.00% 31,044,191
2009-07-23 2009-07-21 179.871 174,028 +1,714 0.00% 31,302,563
2009-07-21 2009-07-17 178.704 172,314 -2,571 0.00% 30,793,264
2009-07-17 2009-07-15 174.272 174,885 +2,143 0.00% 30,477,515
2009-07-15 2009-07-13 167.856 172,742 -643 0.00% 28,995,803
2009-07-14 2009-07-10 172.289 173,385 +428 0.00% 29,872,283
2009-07-13 2009-07-09 174.038 172,957 +429 0.00% 30,101,169
2009-07-10 2009-07-08 172.289 172,528 +643 0.00% 29,724,632
2009-07-08 2009-07-06 175.905 171,885 +1,929 0.00% 30,235,400
2009-07-02 2009-06-29 184.303 169,956 -857 0.00% 31,323,479
2009-06-30 2009-06-26 183.604 170,813 -215 0.00% 31,361,877
2009-06-29 2009-06-25 179.638 171,028 -1,929 0.00% 30,723,051
2009-06-25 2009-06-23 174.155 172,957 +858 0.00% 30,121,344
2009-06-24 2009-06-22 178.354 172,099 +2,143 0.00% 30,694,618
2009-06-23 2009-06-19 177.655 169,956 -214 0.00% 30,193,454
2009-06-22 2009-06-18 177.538 170,170 +1,928 0.00% 30,211,623
2009-06-19 2009-06-17 180.104 168,242 +215 0.00% 30,301,081
2009-06-18 2009-06-16 181.504 168,027 +214 0.00% 30,497,558
2009-06-17 2009-06-15 186.170 167,813 +214 0.00% 31,241,716
2009-06-15 2009-06-11 193.869 167,599 -428 0.00% 32,492,179
2009-06-12 2009-06-10 193.519 168,027 -1,500 0.00% 32,516,355
2009-06-11 2009-06-09 185.120 169,527 -429 0.00% 31,382,837
2009-06-10 2009-06-08 185.003 169,956 -429 0.00% 31,442,429
2009-06-08 2009-06-04 182.787 170,385 +429 0.00% 31,144,169
2009-06-04 2009-06-02 180.104 169,956 -1,072 0.00% 30,609,779
2009-06-03 2009-06-01 187.336 171,028 -5,786 0.00% 32,039,753
2009-06-01 2009-05-27 174.388 176,814 -2,572 0.00% 30,834,310
2009-05-27 2009-05-25 168.089 179,386 +643 0.00% 30,152,889
2009-05-26 2009-05-22 174.345 178,743 +1,286 0.00% 31,162,957
2009-05-25 2009-05-21 175.415 177,457 +4,450 0.00% 31,128,687
2009-05-22 2009-05-20 177.437 173,007 -2,102 0.00% 30,697,863
2009-05-21 2009-05-19 176.367 175,109 +630 0.00% 30,883,411
2009-05-20 2009-05-18 171.967 174,479 +1,262 0.00% 30,004,549
2009-05-19 2009-05-15 171.729 173,217 -1,262 0.00% 29,746,327
2009-05-18 2009-05-14 173.988 174,479 +631 0.00% 30,357,299
2009-05-15 2009-05-13 181.600 173,848 -3,364 0.00% 31,570,712
2009-05-14 2009-05-12 181.600 177,212 -840 0.00% 32,181,613
2009-05-13 2009-05-11 179.102 178,052 +420 0.00% 31,889,483
2009-05-12 2009-05-08 181.362 177,632 -3,994 0.00% 32,215,635
2009-05-11 2009-05-07 176.605 181,626 -1,472 0.00% 32,075,993
2009-05-08 2009-05-06 175.534 183,098 -420 0.00% 32,139,980
2009-05-07 2009-05-05 173.869 183,518 +210 0.00% 31,908,154
2009-05-06 2009-05-04 172.323 183,308 -1,681 0.00% 31,588,241
2009-05-05 2009-04-30 160.074 184,989 +1,261 0.00% 29,611,923
2009-05-04 2009-04-29 161.263 183,728 +420 0.00% 29,628,569
2009-04-30 2009-04-28 157.577 183,308 -1,051 0.00% 28,885,038
2009-04-29 2009-04-27 159.955 184,359 -841 0.00% 29,489,151
2009-04-28 2009-04-24 164.355 185,200 +841 0.00% 30,438,600
2009-04-24 2009-04-22 163.047 184,359 +1,682 0.00% 30,059,202
2009-04-23 2009-04-21 167.685 182,677 +2,312 0.00% 30,632,231
2009-04-21 2009-04-17 176.010 180,365 -841 0.00% 31,746,045
2009-04-20 2009-04-16 176.367 181,206 -8,198 0.00% 31,958,719
2009-04-17 2009-04-15 173.988 189,404 +3,784 0.00% 32,954,074
2009-04-16 2009-04-14 166.020 185,620 +1,471 0.00% 30,816,679
2009-04-15 2009-04-09 162.809 184,149 +421 0.00% 29,981,162
2009-04-08 2009-04-06 166.972 183,728 +1,261 0.00% 30,677,368
2009-04-07 2009-04-03 162.928 182,467 -420 0.00% 29,729,017
2009-04-06 2009-04-02 162.452 182,887 +3,573 0.00% 29,710,447
2009-04-03 2009-04-01 156.149 179,314 -1,051 0.00% 27,999,777
2009-04-02 2009-03-31 160.550 180,365 +841 0.00% 28,957,541
2009-03-31 2009-03-27 165.663 179,524 -1,051 0.00% 29,740,569
2009-03-30 2009-03-26 166.020 180,575 -631 0.00% 29,979,107
2009-03-27 2009-03-25 159.479 181,206 -420 0.00% 28,898,613
2009-03-26 2009-03-24 159.955 181,626 -4,204 0.00% 29,051,994
2009-03-25 2009-03-23 157.458 185,830 +420 0.00% 29,260,346
2009-03-24 2009-03-20 150.084 185,410 +2,102 0.00% 27,827,113
2009-03-23 2009-03-19 158.647 183,308 +421 0.00% 29,081,238
2009-03-20 2009-03-18 161.977 182,887 +420 0.00% 29,623,447
2009-03-17 2009-03-13 161.025 182,467 -841 0.00% 29,381,816
2009-03-12 2009-03-10 152.463 183,308 -210 0.00% 27,947,637
2009-03-11 2009-03-09 149.846 183,518 -841 0.00% 27,499,504
2009-03-10 2009-03-06 154.603 184,359 +631 0.00% 28,502,525
2009-03-09 2009-03-05 158.052 183,728 +841 0.00% 29,038,620
2009-03-06 2009-03-04 161.025 182,887 -421 0.00% 29,449,447
2009-03-05 2009-03-03 156.030 183,308 +4,205 0.00% 28,601,638
2009-03-04 2009-03-02 155.436 179,103 +1,471 0.00% 27,839,030
2009-03-03 2009-02-27 161.739 177,632 +1,261 0.00% 28,730,009
2009-02-24 2009-02-20 162.215 176,371 +1,472 0.00% 28,609,956
2009-02-19 2009-02-17 167.923 174,899 +630 0.00% 29,369,575
2009-02-16 2009-02-12 172.680 174,269 +211 0.00% 30,092,786
2009-02-11 2009-02-09 180.172 174,058 +210 0.00% 31,360,449
2009-02-10 2009-02-06 180.529 173,848 -421 0.00% 31,384,637
2009-02-09 2009-02-05 171.848 174,269 -840 0.00% 29,947,711
2009-02-06 2009-02-04 169.469 175,109 -211 0.00% 29,675,564
2009-02-05 2009-02-03 164.831 175,320 -630 0.00% 28,898,170
2009-02-04 2009-02-02 163.047 175,950 +1,051 0.00% 28,688,139
2009-02-03 2009-01-30 167.685 174,899 -1,051 0.00% 29,327,975
2009-02-02 2009-01-29 166.496 175,950 -210 0.00% 29,294,963
2009-01-30 2009-01-23 162.809 176,160 -211 0.00% 28,680,479
2009-01-29 2009-01-22 162.096 176,371 +211 0.00% 28,588,981
2009-01-22 2009-01-20 166.377 176,160 +210 0.00% 29,308,977
2009-01-20 2009-01-16 164.593 175,950 +630 0.00% 28,960,163
2009-01-19 2009-01-15 167.447 175,320 +421 0.00% 29,356,871
2009-01-15 2009-01-13 171.729 174,899 -3,364 0.00% 30,035,175
2009-01-14 2009-01-12 174.821 178,263 +5,676 0.00% 31,164,071
2009-01-13 2009-01-09 179.102 172,587 +1,262 0.00% 30,910,690
2009-01-09 2009-01-07 186.594 171,325 -6,517 0.00% 31,968,284
2009-01-08 2009-01-06 197.417 177,842 +1,471 0.00% 35,108,968
2009-01-07 2009-01-05 202.174 176,371 -1,051 0.00% 35,657,570
2009-01-06 2009-01-02 193.135 177,422 -2,522 0.00% 34,266,452
2009-01-05 2008-12-31 185.048 179,944 +12,192 0.00% 33,298,342
2009-01-02 2008-12-29 182.908 167,752 -210 0.00% 30,683,132
2008-12-30 2008-12-24 177.199 167,962 +1,471 0.00% 29,762,743
2008-12-29 2008-12-22 183.146 166,491 +2,733 0.00% 30,492,085
2008-12-23 2008-12-19 193.849 163,758 -210 0.00% 31,744,301
2008-12-22 2008-12-18 200.509 163,968 -1,892 0.00% 32,877,010
2008-12-19 2008-12-17 201.460 165,860 -3,574 0.00% 33,414,173
2008-12-18 2008-12-16 195.038 169,434 +3,364 0.00% 33,046,088
2008-12-17 2008-12-15 192.660 166,070 -1,682 0.00% 31,994,980
2008-12-16 2008-12-12 186.713 167,752 +3,364 0.00% 31,321,533
2008-12-15 2008-12-11 195.871 164,388 -4,415 0.00% 32,198,775
2008-12-12 2008-12-10 195.633 168,803 -2,733 0.00% 33,023,394
2008-12-11 2008-12-09 185.524 171,536 +3,574 0.00% 31,824,055
2008-12-10 2008-12-08 193.611 167,962 -1,892 0.00% 32,519,292
2008-12-09 2008-12-05 179.578 169,854 -8,829 0.00% 30,502,004
2008-12-08 2008-12-04 174.107 178,683 -210 0.00% 31,109,996
2008-12-05 2008-12-03 171.372 178,893 -421 0.00% 30,657,234
2008-12-04 2008-12-02 167.210 179,314 +421 0.00% 29,983,005
2008-12-03 2008-12-01 173.037 178,893 +2,102 0.00% 30,955,084
2008-12-02 2008-11-28 169.112 176,791 -631 0.00% 29,897,536
2008-11-28 2008-11-26 163.047 177,422 -841 0.00% 28,928,144
2008-11-27 2008-11-25 158.171 178,263 -1,051 0.00% 28,196,065
2008-11-26 2008-11-24 156.982 179,314 +1,682 0.00% 28,149,052
2008-11-25 2008-11-21 160.550 177,632 -1,471 0.00% 28,518,759
2008-11-24 2008-11-20 155.793 179,103 +3,363 0.00% 27,902,929
2008-11-21 2008-11-19 158.171 175,740 -1,892 0.00% 27,796,999
2008-11-20 2008-11-18 157.695 177,632 +210 0.00% 28,011,759
2008-11-18 2008-11-14 161.858 177,422 -2,943 0.00% 28,717,144
2008-11-17 2008-11-13 156.149 180,365 +2,313 0.00% 28,163,890
2008-11-14 2008-11-12 163.642 178,052 -2,523 0.00% 29,136,738
2008-11-13 2008-11-11 161.977 180,575 -420 0.00% 29,248,956
2008-11-12 2008-11-10 170.777 180,995 -4,835 0.00% 30,909,833
2008-11-10 2008-11-06 156.387 185,830 +5,045 0.00% 29,061,446
2008-11-07 2008-11-05 170.302 180,785 +4,414 0.00% 30,787,970
2008-11-06 2008-11-04 169.826 176,371 -630 0.00% 29,952,359
2008-11-05 2008-11-03 168.399 177,001 -9,040 0.00% 29,806,749
2008-11-04 2008-10-31 161.263 186,041 +211 0.00% 30,001,571
2008-11-03 2008-10-30 161.977 185,830 -5,256 0.00% 30,100,144
2008-10-31 2008-10-29 143.068 191,086 -210 0.00% 27,338,214
2008-10-30 2008-10-28 143.900 191,296 -2,943 0.00% 27,527,508
2008-10-29 2008-10-27 127.964 194,239 +841 0.00% 24,855,606
2008-10-28 2008-10-24 136.765 193,398 +631 0.00% 26,449,987
2008-10-27 2008-10-23 146.279 192,767 +3,153 0.00% 28,197,684
2008-10-24 2008-10-22 152.106 189,614 +1,892 0.00% 28,841,417
2008-10-23 2008-10-21 160.669 187,722 +2,312 0.00% 30,161,030
2008-10-22 2008-10-20 169.112 185,410 -1,682 0.00% 31,355,115
2008-10-21 2008-10-17 157.220 187,092 -1,892 0.00% 29,414,557
2008-10-20 2008-10-16 166.020 188,984 +2,313 0.00% 31,375,171
2008-10-17 2008-10-15 172.204 186,671 -421 0.00% 32,145,565
2008-10-16 2008-10-14 183.027 187,092 -6,096 0.00% 34,242,817
2008-10-15 2008-10-13 177.913 193,188 -9,249 0.00% 34,370,621
2008-10-14 2008-10-10 157.933 202,437 +8,829 0.00% 31,971,544
2008-10-13 2008-10-09 165.069 193,608 -631 0.00% 31,958,649
2008-10-10 2008-10-08 158.171 194,239 +5,255 0.00% 30,723,007
2008-10-09 2008-10-06 172.680 188,984 +2,943 0.00% 32,633,774
2008-10-08 2008-10-03 183.383 186,041 +421 0.00% 34,116,831
2008-10-06 2008-10-02 189.568 185,620 -1,682 0.00% 35,187,526
2008-10-03 2008-09-30 182.908 187,302 +1,261 0.00% 34,258,977
2008-10-02 2008-09-29 178.389 186,041 -1,261 0.00% 33,187,579
2008-09-30 2008-09-26 185.048 187,302 +2,102 0.00% 34,659,928
2008-09-29 2008-09-25 191.114 185,200 +3,364 0.00% 35,394,233
2008-09-26 2008-09-24 195.276 181,836 +1,681 0.00% 35,508,201
2008-09-24 2008-09-22 199.795 180,155 -3,994 0.00% 35,994,094
2008-09-23 2008-09-19 199.795 184,149 -68,950 0.00% 36,792,076
2008-09-22 2008-09-18 174.107 253,099 +71,893 0.00% 44,066,357
2008-09-19 2008-09-17 166.972 181,206 -4,414 0.00% 30,256,266
2008-09-18 2008-09-16 170.420 185,620 -1,051 0.00% 31,633,453
2008-09-17 2008-09-12 181.481 186,671 -9,250 0.00% 33,877,163
2008-09-16 2008-09-11 186.387 195,921 +6,307 0.00% 36,517,077
2008-09-12 2008-09-10 196.795 189,614 +3,091 0.00% 37,315,154
2008-09-10 2008-09-08 207.930 186,523 -4,751 0.00% 38,783,754
2008-09-09 2008-09-05 198.490 191,274 +2,478 0.00% 37,965,933
2008-09-08 2008-09-04 203.331 188,796 +5,164 0.00% 38,388,077
2008-09-05 2008-09-03 209.140 183,632 +413 0.00% 38,404,878
2008-09-04 2008-09-02 214.829 183,219 +1,033 0.00% 39,360,731
2008-09-03 2008-09-01 211.803 182,186 -1,033 0.00% 38,587,562
2008-09-02 2008-08-29 216.886 183,219 -413 0.00% 39,737,707
2008-09-01 2008-08-28 218.944 183,632 +9,915 0.00% 40,205,107
2008-08-29 2008-08-27 233.710 173,717 -413 0.00% 40,599,332
2008-08-28 2008-08-26 225.843 174,130 -413 0.00% 39,325,978
2008-08-27 2008-08-25 228.263 174,543 -413 0.00% 39,841,751
2008-08-26 2008-08-21 220.275 174,956 +206 0.00% 38,538,475
2008-08-21 2008-08-19 221.607 174,750 -206 0.00% 38,725,749
2008-08-20 2008-08-18 224.632 174,956 -1,239 0.00% 39,300,774
2008-08-15 2008-08-13 224.632 176,195 -2,479 0.00% 39,579,094
2008-08-14 2008-08-12 228.747 178,674 +1,859 0.00% 40,871,206
2008-08-13 2008-08-11 239.640 176,815 +413 0.00% 42,371,963
2008-08-12 2008-08-08 242.303 176,402 +1,652 0.00% 42,742,692
2008-08-11 2008-08-07 246.660 174,750 +207 0.00% 43,103,810
2008-08-08 2008-08-05 247.628 174,543 +1,446 0.00% 43,221,751
2008-08-07 2008-08-04 252.953 173,097 -413 0.00% 43,785,480
2008-08-05 2008-08-01 256.100 173,510 +619 0.00% 44,435,950
2008-08-04 2008-07-31 253.922 172,891 +207 0.00% 43,900,773
2008-07-31 2008-07-29 251.743 172,684 +826 0.00% 43,472,011
2008-07-30 2008-07-28 258.763 171,858 -206 0.00% 44,470,473
2008-07-29 2008-07-25 259.731 172,064 -1,446 0.00% 44,690,378
2008-07-28 2008-07-24 265.783 173,510 -1,653 0.00% 46,115,948
2008-07-25 2008-07-23 266.267 175,163 -1,032 0.00% 46,640,087
2008-07-24 2008-07-22 258.763 176,195 +826 0.00% 45,592,727
2008-07-21 2008-07-17 254.648 175,369 -826 0.00% 44,657,340
2008-07-17 2008-07-15 244.481 176,195 +1,652 0.00% 43,076,384
2008-07-16 2008-07-14 254.164 174,543 -620 0.00% 44,362,501
2008-07-15 2008-07-11 254.648 175,163 +207 0.00% 44,604,883
2008-07-14 2008-07-10 247.870 174,956 +2,479 0.00% 43,366,371
2008-07-11 2008-07-09 252.227 172,477 +1,032 0.00% 43,503,400
2008-07-10 2008-07-08 248.596 171,445 +620 0.00% 42,620,600
2008-07-08 2008-07-04 251.259 170,825 -10,741 0.00% 42,921,320
2008-07-07 2008-07-03 246.418 181,566 +10,535 0.00% 44,741,093
2008-07-03 2008-06-30 253.680 171,031 -13,014 0.00% 43,387,078
2008-07-02 2008-06-27 252.711 184,045 +14,666 0.00% 46,510,265
2008-06-30 2008-06-26 257.068 169,379 +4,338 0.00% 43,542,000
2008-06-27 2008-06-25 260.215 165,041 +413 0.00% 42,946,186
2008-06-25 2008-06-23 260.457 164,628 +413 0.00% 42,878,567
2008-06-23 2008-06-19 259.005 164,215 +207 0.00% 42,532,498
2008-06-18 2008-06-16 260.215 164,008 -620 0.00% 42,677,383
2008-06-17 2008-06-13 254.164 164,628 -620 0.00% 41,842,468
2008-06-16 2008-06-12 260.699 165,248 +620 0.00% 43,080,050
2008-06-13 2008-06-11 263.604 164,628 +5,784 0.00% 43,396,616
2008-06-12 2008-06-10 267.235 158,844 +2,478 0.00% 42,448,679
2008-06-10 2008-06-05 276.675 156,366 +413 0.00% 43,262,623
2008-06-06 2008-06-04 274.981 155,953 +5,991 0.00% 42,884,105
2008-06-05 2008-06-03 278.370 149,962 +1,446 0.00% 41,744,893
2008-06-04 2008-06-02 284.663 148,516 -1,240 0.00% 42,277,067
2008-06-03 2008-05-30 277.644 149,756 +826 0.00% 41,578,799
2008-06-02 2008-05-29 277.402 148,930 +620 0.00% 41,313,415
2008-05-30 2008-05-28 273.287 148,310 +1,859 0.00% 40,531,126
2008-05-29 2008-05-27 277.644 146,451 +7,436 0.00% 40,661,187
2008-05-28 2008-05-26 278.128 139,015 +16,732 0.00% 38,663,929
2008-05-27 2008-05-23 302.818 122,283 +826 0.00% 37,029,486
2008-05-26 2008-05-22 314.921 121,457 +5,164 0.00% 38,249,357
2008-05-23 2008-05-21 320.004 116,293 -826 0.00% 37,214,254
2008-05-22 2008-05-20 316.373 117,119 +2,065 0.00% 37,053,329
2008-05-20 2008-05-16 324.119 115,054 -1,446 0.00% 37,291,220
2008-05-19 2008-05-15 319.762 116,500 +413 0.00% 37,252,295
2008-05-15 2008-05-13 321.941 116,087 -206 0.00% 37,373,134
2008-05-13 2008-05-08 317.584 116,293 -3,099 0.00% 36,932,754
2008-05-09 2008-05-07 320.730 119,392 +1,033 0.00% 38,292,647
2008-05-08 2008-05-06 329.929 118,359 -1,239 0.00% 39,050,035
2008-05-07 2008-05-05 325.330 119,598 +826 0.00% 38,908,767
2008-05-06 2008-05-02 329.445 118,772 -1,033 0.00% 39,128,796
2008-05-05 2008-04-30 327.475 119,805 +4,751 0.00% 39,233,169
2008-05-02 2008-04-29 332.115 115,054 -3,905 0.00% 38,211,166
2008-04-29 2008-04-25 329.429 118,959 -409 0.00% 39,188,525
2008-04-28 2008-04-24 332.115 119,368 -819 0.00% 39,643,911
2008-04-24 2008-04-22 322.103 120,187 +2,047 0.00% 38,712,566
2008-04-23 2008-04-21 328.940 118,140 -2,866 0.00% 38,861,023
2008-04-22 2008-04-18 321.126 121,006 -5,528 0.00% 38,858,168
2008-04-21 2008-04-17 315.021 126,534 -205 0.00% 39,860,855
2008-04-18 2008-04-16 311.114 126,739 -4,095 0.00% 39,430,235
2008-04-17 2008-04-15 310.381 130,834 -205 0.00% 40,608,396
2008-04-16 2008-04-14 307.695 131,039 +4,300 0.00% 40,320,024
2008-04-15 2008-04-11 319.417 126,739 -6,962 0.00% 40,482,534
2008-04-14 2008-04-10 311.358 133,701 -204 0.00% 41,628,859
2008-04-11 2008-04-09 306.962 133,905 +409 0.00% 41,103,777
2008-04-10 2008-04-08 307.206 133,496 +1,229 0.00% 41,010,830
2008-04-09 2008-04-07 313.556 132,267 -1,843 0.00% 41,473,071
2008-04-08 2008-04-03 302.322 134,110 -2,457 0.00% 40,544,455
2008-04-07 2008-04-02 297.194 136,567 -6,143 0.00% 40,586,912
2008-04-03 2008-04-01 287.426 142,710 -409 0.00% 41,018,572
2008-04-02 2008-03-31 282.786 143,119 +409 0.00% 40,472,079
2008-04-01 2008-03-28 288.891 142,710 -409 0.00% 41,227,672
2008-03-31 2008-03-27 281.809 143,119 -410 0.00% 40,332,279
2008-03-27 2008-03-25 274.728 143,529 +205 0.00% 39,431,368
2008-03-26 2008-03-20 254.459 143,324 +2,048 0.00% 36,470,045
2008-03-25 2008-03-19 262.762 141,276 -3,072 0.00% 37,121,911
2008-03-20 2008-03-18 255.191 144,348 -614 0.00% 36,836,361
2008-03-19 2008-03-17 250.307 144,962 +4,709 0.00% 36,285,048
2008-03-18 2008-03-14 262.273 140,253 +205 0.00% 36,784,606
2008-03-14 2008-03-12 275.460 140,048 +205 0.00% 38,577,642
2008-03-12 2008-03-10 271.309 139,843 +614 0.00% 37,940,623
2008-03-11 2008-03-07 268.867 139,229 +1,024 0.00% 37,434,039
2008-03-10 2008-03-06 280.588 138,205 -410 0.00% 38,778,718
2008-03-07 2008-03-05 279.367 138,615 +4,095 0.00% 38,724,509
2008-03-06 2008-03-04 277.902 134,520 +410 0.00% 37,383,399
2008-03-04 2008-02-29 293.043 134,110 -205 0.00% 39,299,957
2008-03-03 2008-02-28 294.264 134,315 +410 0.00% 39,524,031
2008-02-29 2008-02-27 292.798 133,905 -819 0.00% 39,207,183
2008-02-28 2008-02-26 284.007 134,724 -2,867 0.00% 38,262,589
2008-02-26 2008-02-22 283.519 137,591 -409 0.00% 39,009,637
2008-02-22 2008-02-20 283.275 138,000 +1,228 0.00% 39,091,896
2008-02-20 2008-02-18 288.159 136,772 +819 0.00% 39,412,036
2008-02-18 2008-02-14 293.043 135,953 -1,843 0.00% 39,840,034
2008-02-15 2008-02-13 283.030 137,796 -204 0.00% 39,000,458
2008-02-14 2008-02-12 280.100 138,000 +204 0.00% 38,653,798
2008-02-13 2008-02-11 275.216 137,796 +2,048 0.00% 37,923,655
2008-02-12 2008-02-06 285.228 135,748 +1,228 0.00% 38,719,162
2008-02-11 2008-02-04 301.346 134,520 -819 0.00% 40,537,007
2008-02-01 2008-01-30 277.414 135,339 -204 0.00% 37,544,901
2008-01-31 2008-01-29 287.914 135,543 -819 0.00% 39,024,789
2008-01-30 2008-01-28 285.961 136,362 -3,072 0.00% 38,994,192
2008-01-29 2008-01-25 300.369 139,434 -1,433 0.00% 41,881,619
2008-01-28 2008-01-24 283.519 140,867 +1,433 0.00% 39,938,445
2008-01-24 2008-01-22 265.936 139,434 +5,733 0.00% 37,080,555
2008-01-23 2008-01-21 287.426 133,701 +819 0.00% 38,429,150
2008-01-22 2008-01-18 300.369 132,882 +2,662 0.00% 39,913,603
2008-01-21 2008-01-17 299.148 130,220 -2,662 0.00% 38,955,021
2008-01-18 2008-01-16 289.380 132,882 +15,561 0.00% 38,453,349
2008-01-17 2008-01-15 304.764 117,321 +20,680 0.00% 35,755,265
2008-01-16 2008-01-14 317.951 96,641 +11,875 0.00% 30,727,135
2008-01-15 2008-01-11 326.987 84,766 +205 0.00% 27,717,364
2008-01-14 2008-01-10 329.917 84,561 -410 0.00% 27,898,132
2008-01-09 2008-01-07 327.964 84,971 +4,505 0.00% 27,867,397
2008-01-08 2008-01-04 331.382 80,466 +409 0.00% 26,665,021
2008-01-07 2008-01-03 324.056 80,057 +1,229 0.00% 25,942,982
2008-01-04 2008-01-02 332.603 78,828 +409 0.00% 26,218,466
2008-01-03 2007-12-31 336.755 78,419 +819 0.00% 26,407,983
2008-01-02 2007-12-27 338.464 77,600 -409 0.00% 26,264,831
2007-12-28 2007-12-24 346.279 78,009 -410 0.00% 27,012,862
2007-12-27 2007-12-20 329.185 78,419 -204 0.00% 25,814,330
2007-12-21 2007-12-19 330.650 78,623 -819 0.00% 25,996,683
2007-12-20 2007-12-18 325.522 79,442 +8,190 0.00% 25,860,087
2007-12-19 2007-12-17 325.766 71,252 +409 0.00% 23,211,465
2007-12-18 2007-12-14 335.045 70,843 +4,505 0.00% 23,735,628
2007-12-17 2007-12-13 335.534 66,338 +9,008 0.00% 22,258,647
2007-12-14 2007-12-12 349.209 57,330 +1,434 0.00% 20,020,165
2007-12-13 2007-12-11 355.314 55,896 -819 0.00% 19,860,647
2007-12-12 2007-12-10 343.348 56,715 +819 0.00% 19,473,003
2007-12-10 2007-12-06 355.803 55,896 -13,104 0.00% 19,887,947
2007-12-05 2007-12-03 343.593 69,000 +7,371 0.00% 23,707,887
2007-12-04 2007-11-30 342.860 61,629 -1,024 0.00% 21,130,117
2007-12-03 2007-11-29 342.127 62,653 -1,024 0.00% 21,435,305
2007-11-30 2007-11-28 328.452 63,677 -8,394 0.00% 20,914,840
2007-11-29 2007-11-27 324.056 72,071 +8,599 0.00% 23,355,068
2007-11-28 2007-11-26 329.185 63,472 -409 0.00% 20,894,007
2007-11-27 2007-11-23 316.242 63,881 -1,229 0.00% 20,201,850
2007-11-26 2007-11-22 308.916 65,110 +205 0.00% 20,113,511
2007-11-23 2007-11-21 315.021 64,905 +3,276 0.00% 20,446,432
2007-11-22 2007-11-20 328.208 61,629 -410 0.00% 20,227,120
2007-11-21 2007-11-19 321.859 62,039 +1,024 0.00% 19,967,784
2007-11-20 2007-11-16 325.277 61,015 +8,190 0.00% 19,846,801
2007-11-19 2007-11-15 340.906 52,825 +205 0.00% 18,008,378
2007-11-16 2007-11-14 343.837 52,620 -1,434 0.00% 18,092,691
2007-11-15 2007-11-13 314.777 54,054 +1,024 0.00% 17,014,940
2007-11-14 2007-11-12 315.998 53,030 +3,481 0.00% 16,757,359
2007-11-13 2007-11-09 334.557 49,549 -614 0.00% 16,576,969
2007-11-12 2007-11-08 336.755 50,163 +1,023 0.00% 16,892,636
2007-11-08 2007-11-06 346.523 49,140 -1,023 0.00% 17,028,140
2007-11-07 2007-11-05 345.790 50,163 +204 0.00% 17,345,883
2007-11-06 2007-11-02 371.676 49,959 +1,638 0.00% 18,568,553
2007-11-05 2007-11-01 384.619 48,321 -409 0.00% 18,585,153
2007-11-02 2007-10-31 383.398 48,730 +205 0.00% 18,682,962
2007-10-31 2007-10-29 388.037 48,525 -410 0.00% 18,829,514
2007-10-30 2007-10-26 376.560 48,935 -1,024 0.00% 18,426,957
2007-10-26 2007-10-24 366.303 49,959 +615 0.00% 18,300,150
2007-10-25 2007-10-23 365.571 49,344 +2,866 0.00% 18,038,724
2007-10-24 2007-10-22 347.256 46,478 +819 0.00% 16,139,746
2007-10-22 2007-10-17 361.175 45,659 +819 0.00% 16,490,895
2007-10-17 2007-10-15 345.790 44,840 -409 0.00% 15,505,241
2007-10-12 2007-10-10 322.347 45,249 +204 0.00% 14,585,878
2007-10-10 2007-10-08 314.044 45,045 +615 0.00% 14,146,116
2007-10-09 2007-10-05 317.219 44,430 +204 0.00% 14,094,028
2007-10-05 2007-10-03 316.975 44,226 -2,866 0.00% 14,018,515
2007-10-04 2007-10-02 330.650 47,092 -410 0.00% 15,570,963
2007-10-03 2007-09-28 310.869 47,502 +205 0.00% 14,766,921
2007-10-02 2007-09-27 315.021 47,297 +205 0.00% 14,899,544
2007-09-27 2007-09-24 288.403 47,092 +205 0.00% 13,581,467
2007-09-21 2007-09-19 271.064 46,887 -1,434 0.00% 12,709,401
2007-09-20 2007-09-18 259.343 48,321 -204 0.00% 12,531,703
2007-09-18 2007-09-14 264.959 48,525 -615 0.00% 12,857,157
2007-09-17 2007-09-13 255.924 49,140 +410 0.00% 12,576,103
2007-09-14 2007-09-12 251.040 48,730 -410 0.00% 12,233,175
2007-09-13 2007-09-11 247.377 49,140 -204 0.00% 12,156,100
2007-09-12 2007-09-10 249.086 49,344 +819 0.00% 12,290,914
2007-09-07 2007-09-05 257.878 48,525 -819 0.00% 12,513,509
2007-09-05 2007-09-03 255.191 49,344 +204 0.00% 12,592,162
2007-09-04 2007-08-31 261.126 49,140 -409 0.00% 12,831,716
2007-09-03 2007-08-30 251.518 49,549 -787 0.00% 12,462,477
2007-08-31 2007-08-29 244.497 50,336 +406 0.00% 12,307,021
2007-08-30 2007-08-28 246.222 49,930 -609 0.00% 12,293,855
2007-08-29 2007-08-27 247.823 50,539 -5,074 0.00% 12,524,730
2007-08-28 2007-08-24 237.969 55,613 -609 0.00% 13,234,184
2007-08-27 2007-08-23 236.245 56,222 -9,742 0.00% 13,282,158
2007-08-24 2007-08-22 226.268 65,964 -609 0.00% 14,925,534
2007-08-22 2007-08-20 216.414 66,573 +812 0.00% 14,407,334
2007-08-21 2007-08-17 199.539 65,761 +7,915 0.00% 13,121,913
2007-08-20 2007-08-16 199.170 57,846 +2,639 0.00% 11,521,183
2007-08-17 2007-08-15 207.299 55,207 +3,247 0.00% 11,444,373
2007-08-14 2007-08-10 208.531 51,960 +406 0.00% 10,835,272
2007-08-08 2007-08-06 211.857 51,554 +406 0.00% 10,922,060
2007-08-07 2007-08-03 218.262 51,148 -406 0.00% 11,163,647
2007-08-06 2007-08-02 215.429 51,554 -203 0.00% 11,106,211
2007-08-03 2007-08-01 215.552 51,757 +4,872 0.00% 11,156,318
2007-08-02 2007-07-31 224.543 46,885 +811 0.00% 10,527,720
2007-07-31 2007-07-27 220.109 46,074 +609 0.00% 10,141,313
2007-07-30 2007-07-26 225.898 45,465 +1,218 0.00% 10,270,469
2007-07-27 2007-07-25 229.717 44,247 +203 0.00% 10,164,275
2007-07-25 2007-07-23 230.456 44,044 +8,119 0.00% 10,150,192
2007-07-19 2007-07-17 225.159 35,925 -4,060 0.00% 8,088,849
2007-07-17 2007-07-13 226.514 39,985 -2,638 0.00% 9,057,171
2007-07-16 2007-07-12 219.370 42,623 -1,624 0.00% 9,350,217
2007-07-12 2007-07-10 213.088 44,247 +203 0.00% 9,428,523
2007-07-06 2007-07-04 213.335 44,044 -406 0.00% 9,396,116
2007-07-05 2007-07-03 213.827 44,450 -406 0.00% 9,504,630
2007-06-28 2007-06-26 208.901 44,856 +203 0.00% 9,370,443
2007-06-27 2007-06-25 207.546 44,653 -4,262 0.00% 9,267,536
2007-06-26 2007-06-22 208.531 48,915 0.00% 10,200,295

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