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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 195,000 +0 0.00% 16,536,000
2025-10-13 2025-10-09 84.350 195,000 +0 0.00% 16,448,250
2025-10-10 2025-10-08 83.200 195,000 +0 0.00% 16,224,000
2025-10-09 2025-10-06 83.850 195,000 +0 0.00% 16,350,750
2025-10-08 2025-10-03 84.550 195,000 +0 0.00% 16,487,250
2025-10-06 2025-10-02 84.950 195,000 +0 0.00% 16,565,250
2025-10-03 2025-09-30 84.500 195,000 +0 0.00% 16,477,500
2025-10-02 2025-09-29 84.900 195,000 +0 0.00% 16,555,500
2025-09-30 2025-09-26 85.000 195,000 +1,000 0.00% 16,575,000
2025-09-09 2025-09-05 85.850 194,000 +500 0.00% 16,654,900
2025-09-02 2025-08-29 92.287 193,500 +500 0.00% 17,857,578
2025-09-01 2025-08-28 92.339 193,000 +5,933 0.00% 17,821,391
2025-08-25 2025-08-21 92.236 187,067 -24,716 0.00% 17,254,244
2025-08-08 2025-08-06 88.264 211,783 +1,939 0.00% 18,692,714
2025-06-23 2025-06-19 88.521 209,844 +485 0.00% 18,575,696
2025-06-16 2025-06-12 90.121 209,359 +969 0.00% 18,867,562
2025-06-10 2025-06-06 90.688 208,390 -2,908 0.00% 18,898,485
2025-06-09 2025-06-05 94.672 211,298 +969 0.00% 20,004,014
2025-06-06 2025-06-04 94.301 210,329 +6,814 0.00% 19,834,146
2025-05-22 2025-05-20 93.505 203,515 -1,885 0.00% 19,029,582
2025-05-20 2025-05-16 91.063 205,400 -942 0.00% 18,704,437
2025-05-09 2025-05-07 88.092 206,342 -73,962 0.00% 18,177,018
2025-05-08 2025-05-06 87.773 280,304 -1,414 0.00% 24,603,207
2025-05-02 2025-04-29 86.447 281,718 +4,711 0.00% 24,353,568
2025-04-29 2025-04-25 85.810 277,007 -942 0.00% 23,769,918
2025-04-28 2025-04-24 85.969 277,949 -7,538 0.00% 23,895,001
2025-04-25 2025-04-23 86.022 285,487 +943 0.00% 24,558,185
2025-04-14 2025-04-10 85.385 284,544 -943 0.00% 24,295,867
2025-04-09 2025-04-07 83.581 285,487 -1,884 0.00% 23,861,284
2025-04-08 2025-04-03 88.729 287,371 -1,884 0.00% 25,498,001
2025-04-07 2025-04-02 88.994 289,255 -1,414 0.00% 25,741,915
2025-04-03 2025-04-01 89.153 290,669 -1,884 0.00% 25,914,028
2025-04-02 2025-03-31 88.941 292,553 -1,413 0.00% 26,019,892
2025-03-21 2025-03-19 89.896 293,966 +4,240 0.00% 26,426,365
2025-03-20 2025-03-18 90.214 289,726 +3,297 0.00% 26,137,456
2025-03-19 2025-03-17 88.835 286,429 +4,240 0.00% 25,444,819
2025-03-13 2025-03-11 87.667 282,189 +7,067 0.00% 24,738,710
2025-03-11 2025-03-07 88.675 275,122 -943 0.00% 24,396,565
2025-03-10 2025-03-06 87.243 276,065 -471 0.00% 24,084,636
2025-03-07 2025-03-05 86.234 276,536 +35,333 0.00% 23,846,902
2025-03-06 2025-03-04 84.377 241,203 +34,390 0.00% 20,351,984
2025-02-28 2025-02-26 83.846 206,813 -4,711 0.00% 17,340,509
2025-02-25 2025-02-21 87.561 211,524 +471 0.00% 18,521,259
2025-02-12 2025-02-10 81.883 211,053 -942 0.00% 17,281,617
2025-01-20 2025-01-16 79.972 211,995 -942 0.00% 16,953,751
2025-01-13 2025-01-09 79.866 212,937 -471 0.00% 17,006,485
2025-01-10 2025-01-08 79.919 213,408 -2,827 0.00% 17,055,427
2024-12-23 2024-12-19 80.132 216,235 -942 0.00% 17,327,259
2024-12-12 2024-12-10 78.327 217,177 -1,884 0.00% 17,010,893
2024-12-11 2024-12-09 78.540 219,061 -943 0.00% 17,204,961
2024-12-04 2024-12-02 76.735 220,004 -942 0.00% 16,882,074
2024-11-18 2024-11-14 73.923 220,946 +942 0.00% 16,332,933
2024-11-07 2024-11-05 76.258 220,004 +471 0.00% 16,776,998
2024-11-06 2024-11-04 75.833 219,533 +472 0.00% 16,647,881
2024-10-30 2024-10-28 76.045 219,061 +1,884 0.00% 16,658,588
2024-10-29 2024-10-25 76.523 217,177 +942 0.00% 16,619,043
2024-10-28 2024-10-24 76.895 216,235 +471 0.00% 16,627,283
2024-10-25 2024-10-23 77.160 215,764 +471 0.00% 16,648,316
2024-10-24 2024-10-22 77.213 215,293 +1,414 0.00% 16,623,399
2024-10-23 2024-10-21 77.744 213,879 +942 0.00% 16,627,719
2024-10-21 2024-10-17 77.478 212,937 +471 0.00% 16,497,985
2024-10-16 2024-10-14 79.707 212,466 -942 0.00% 16,935,043
2024-10-15 2024-10-10 79.123 213,408 -942 0.00% 16,885,552
2024-10-10 2024-10-08 77.478 214,350 +942 0.00% 16,607,462
2024-10-02 2024-09-27 77.531 213,408 +5,182 0.00% 16,545,802
2024-09-27 2024-09-25 78.221 208,226 -942 0.00% 16,287,685
2024-09-13 2024-09-11 74.560 209,168 +942 0.00% 15,595,471
2024-09-03 2024-08-30 83.732 208,226 -54,648 0.00% 17,435,082
2024-09-02 2024-08-29 82.962 262,874 -30,163 0.00% 21,808,644
2024-08-29 2024-08-27 83.896 293,037 +1,821 0.00% 24,584,737
2024-08-26 2024-08-22 82.138 291,216 +1,820 0.00% 23,919,963
2024-08-19 2024-08-15 81.259 289,396 +19,111 0.00% 23,516,072
2024-08-15 2024-08-13 79.061 270,285 +5,915 0.00% 21,369,129
2024-08-14 2024-08-12 77.908 264,370 +3,640 0.00% 20,596,455
2024-08-13 2024-08-09 78.347 260,730 +3,185 0.00% 20,427,471
2024-08-12 2024-08-08 79.391 257,545 +1,821 0.00% 20,446,786
2024-08-09 2024-08-07 78.567 255,724 +7,735 0.00% 20,091,465
2024-08-08 2024-08-06 77.578 247,989 +35,492 0.00% 19,238,499
2024-08-07 2024-08-05 78.567 212,497 +38,677 0.00% 16,695,250
2024-07-26 2024-07-24 82.962 173,820 -4,550 0.00% 14,420,515
2024-07-05 2024-07-03 86.039 178,370 -910 0.00% 15,346,793
2024-07-02 2024-06-27 82.413 179,280 -455 0.00% 14,774,989
2024-06-25 2024-06-21 81.644 179,735 +910 0.00% 14,674,237
2024-06-21 2024-06-19 81.039 178,825 -910 0.00% 14,491,867
2024-06-06 2024-06-04 86.530 179,735 +5,698 0.00% 15,552,438
2024-06-05 2024-06-03 86.473 174,037 -3,778 0.00% 15,049,516
2024-05-28 2024-05-24 83.069 177,815 -882 0.00% 14,770,849
2024-05-27 2024-05-23 83.182 178,697 -3,965 0.00% 14,864,394
2024-05-09 2024-05-07 79.210 182,662 -8,812 0.00% 14,468,703
2024-04-30 2024-04-26 80.629 191,474 -881 0.00% 15,438,314
2024-04-29 2024-04-25 80.345 192,355 -1,322 0.00% 15,454,776
2024-04-19 2024-04-17 78.132 193,677 -881 0.00% 15,132,406
2024-04-08 2024-04-03 76.657 194,558 -81,511 0.00% 14,914,216
2024-04-05 2024-04-02 76.884 276,069 -881 0.00% 21,225,255
2024-03-28 2024-03-26 76.600 276,950 -569,695 0.00% 21,214,418
2024-03-25 2024-03-21 75.863 846,645 +569,695 0.00% 64,228,642
2024-03-21 2024-03-19 74.955 276,950 -1,322 0.00% 20,758,701
2024-03-19 2024-03-15 75.125 278,272 +881 0.00% 20,905,159
2024-03-18 2024-03-14 75.749 277,391 -440 0.00% 21,012,107
2024-03-13 2024-03-11 76.600 277,831 -1,322 0.00% 21,281,903
2024-03-12 2024-03-08 76.827 279,153 -881 0.00% 21,446,526
2024-03-08 2024-03-06 77.224 280,034 +440 0.00% 21,625,436
2024-03-05 2024-03-01 74.331 279,594 +441 0.00% 20,782,372
2024-02-22 2024-02-20 76.827 279,153 +6,168 0.00% 21,446,526
2024-02-21 2024-02-19 76.487 272,985 +441 0.00% 20,879,719
2024-02-19 2024-02-15 75.125 272,544 +440 0.00% 20,474,844
2024-02-15 2024-02-09 75.352 272,104 -2,203 0.00% 20,503,546
2024-02-08 2024-02-06 75.749 274,307 +4,847 0.00% 20,778,497
2024-02-06 2024-02-02 75.465 269,460 +2,644 0.00% 20,334,895
2024-02-01 2024-01-30 76.316 266,816 +3,084 0.00% 20,362,455
2024-01-24 2024-01-22 72.401 263,732 -1,763 0.00% 19,094,552
2024-01-23 2024-01-19 73.706 265,495 -881 0.00% 19,568,678
2024-01-19 2024-01-17 73.650 266,376 -1,322 0.00% 19,618,499
2024-01-18 2024-01-16 75.068 267,698 -440 0.00% 20,095,599
2024-01-09 2024-01-05 74.671 268,138 +1,322 0.00% 20,022,128
2024-01-05 2024-01-03 72.628 266,816 +881 0.00% 19,378,396
2024-01-04 2024-01-02 72.912 265,935 +1,762 0.00% 19,389,857
2023-12-29 2023-12-27 72.004 264,173 -881 0.00% 19,021,556
2023-12-27 2023-12-21 69.905 265,054 +881 0.00% 18,528,534
2023-12-21 2023-12-19 69.735 264,173 +5,728 0.00% 18,421,979
2023-12-19 2023-12-15 70.529 258,445 +4,406 0.00% 18,227,842
2023-12-18 2023-12-14 70.699 254,039 +4,406 0.00% 17,960,334
2023-12-14 2023-12-12 70.586 249,633 +1,322 0.00% 17,620,505
2023-12-13 2023-12-11 70.642 248,311 +2,643 0.00% 17,541,280
2023-12-11 2023-12-07 71.040 245,668 +1,322 0.00% 17,452,149
2023-12-08 2023-12-06 71.380 244,346 +441 0.00% 17,441,421
2023-12-05 2023-12-01 70.756 243,905 +7,049 0.00% 17,257,709
2023-12-04 2023-11-30 71.834 236,856 +57,278 0.00% 17,014,300
2023-11-08 2023-11-06 70.756 179,578 +881 0.00% 12,706,196
2023-10-10 2023-10-06 73.479 178,697 -2,643 0.00% 13,130,553
2023-10-04 2023-09-29 74.558 181,340 +881 0.00% 13,520,257
2023-10-03 2023-09-28 74.274 180,459 +4,847 0.00% 13,403,375
2023-09-28 2023-09-26 74.558 175,612 +440 0.00% 13,093,192
2023-09-26 2023-09-22 77.395 175,172 -881 0.00% 13,557,357
2023-09-21 2023-09-19 77.224 176,053 -6,168 0.00% 13,595,574
2023-09-14 2023-09-12 73.877 182,221 -882 0.00% 13,461,870
2023-09-07 2023-09-05 73.820 183,103 +882 0.00% 13,516,640
2023-09-06 2023-09-04 74.274 182,221 -2,203 0.00% 13,534,246
2023-09-04 2023-08-30 77.830 184,424 +6,678 0.00% 14,353,722
2023-08-29 2023-08-25 76.947 177,746 +425 0.00% 13,677,007
2023-08-28 2023-08-24 77.065 177,321 +425 0.00% 13,665,183
2023-08-16 2023-08-14 78.066 176,896 +1,274 0.00% 13,809,475
2023-08-04 2023-08-02 75.416 175,622 +849 0.00% 13,244,748
2023-07-25 2023-07-21 76.476 174,773 +3,397 0.00% 13,365,928
2023-07-14 2023-07-12 73.473 171,376 -849 0.00% 12,591,580
2023-07-03 2023-06-29 74.592 172,225 -64,546 0.00% 12,846,607
2023-06-29 2023-06-27 74.945 236,771 -849 0.00% 17,744,859
2023-06-28 2023-06-26 74.474 237,620 -1,699 0.00% 17,696,572
2023-06-27 2023-06-23 73.297 239,319 -1,698 0.00% 17,541,316
2023-06-23 2023-06-20 75.711 241,017 -850 0.00% 18,247,538
2023-06-21 2023-06-19 76.064 241,867 -849 0.00% 18,397,329
2023-06-20 2023-06-16 74.886 242,716 -849 0.00% 18,176,119
2023-06-16 2023-06-14 74.651 243,565 -41,615 0.00% 18,182,340
2023-06-13 2023-06-09 76.711 285,180 -1,274 0.00% 21,876,565
2023-06-08 2023-06-06 80.111 286,454 -900 0.00% 22,947,999
2023-06-07 2023-06-05 79.745 287,354 +9,658 0.00% 22,915,064
2023-05-16 2023-05-12 80.415 277,696 +821 0.00% 22,330,978
2023-05-10 2023-05-08 84.862 276,875 -4,925 0.00% 23,496,277
2023-05-08 2023-05-04 83.400 281,800 -4,103 0.00% 23,502,206
2023-05-04 2023-05-02 81.938 285,903 +9,487 0.00% 23,426,380
2023-04-19 2023-04-17 84.070 276,416 -4,103 0.00% 23,238,412
2023-03-28 2023-03-24 76.212 280,519 -411 0.00% 21,378,822
2023-03-21 2023-03-17 80.354 280,930 -1,641 0.00% 22,573,926
2023-03-14 2023-03-10 75.542 282,571 -410 0.00% 21,345,850
2023-03-13 2023-03-09 77.857 282,981 -821 0.00% 22,031,919
2023-03-07 2023-03-03 75.542 283,802 -2,052 0.00% 21,438,842
2023-03-06 2023-03-02 74.323 285,854 -3,693 0.00% 21,245,565
2023-02-28 2023-02-24 70.607 289,547 -821 0.00% 20,444,039
2023-02-22 2023-02-20 72.008 290,368 -4,104 0.00% 20,908,863
2023-02-21 2023-02-17 69.876 294,472 +821 0.00% 20,576,505
2023-02-14 2023-02-10 69.389 293,651 -4,104 0.00% 20,376,022
2023-02-03 2023-02-01 69.206 297,755 -821 0.00% 20,606,374
2023-01-31 2023-01-27 69.084 298,576 -1,231 0.00% 20,626,813
2023-01-30 2023-01-26 68.901 299,807 -4,103 0.00% 20,657,062
2023-01-27 2023-01-20 68.109 303,910 -1,231 0.00% 20,699,077
2023-01-26 2023-01-19 67.135 305,141 -821 0.00% 20,485,490
2023-01-12 2023-01-10 64.820 305,962 +821 0.00% 19,832,310
2023-01-09 2023-01-05 65.429 305,141 -16,415 0.00% 19,964,987
2023-01-04 2022-12-30 63.053 321,556 -4,104 0.00% 20,275,014
2022-12-12 2022-12-08 62.626 325,660 +410 0.00% 20,394,907
2022-11-30 2022-11-28 62.870 325,250 +3,694 0.00% 20,448,487
2022-11-29 2022-11-25 63.175 321,556 -14,774 0.00% 20,314,192
2022-11-22 2022-11-18 60.616 336,330 -820 0.00% 20,386,979
2022-11-16 2022-11-14 59.641 337,150 -821 0.00% 20,108,054
2022-11-15 2022-11-11 59.946 337,971 +410 0.00% 20,259,966
2022-11-03 2022-11-01 57.753 337,561 -4,514 0.00% 19,495,070
2022-10-28 2022-10-26 59.154 342,075 +821 0.00% 20,235,072
2022-10-27 2022-10-25 59.093 341,254 +3,283 0.00% 20,165,717
2022-10-26 2022-10-24 59.337 337,971 +12,721 0.00% 20,054,073
2022-10-18 2022-10-14 60.982 325,250 +5,746 0.00% 19,834,240
2022-10-17 2022-10-13 60.982 319,504 +4,924 0.00% 19,483,840
2022-10-11 2022-10-07 61.408 314,580 +821 0.00% 19,317,718
2022-10-06 2022-10-03 60.311 313,759 +2,462 0.00% 18,923,243
2022-09-28 2022-09-26 62.687 311,297 -821 0.00% 19,514,368
2022-09-15 2022-09-13 63.357 312,118 -7,386 0.00% 19,774,993
2022-09-14 2022-09-09 62.505 319,504 -4,104 0.00% 19,970,450
2022-09-08 2022-09-06 60.860 323,608 +4,104 0.00% 19,694,680
2022-09-07 2022-09-05 66.096 319,504 -411 0.00% 21,117,792
2022-09-06 2022-09-02 65.968 319,915 +13,548 0.00% 21,104,254
2022-09-02 2022-08-31 66.923 306,367 +786 0.00% 20,502,857
2022-08-18 2022-08-16 66.159 305,581 +27,117 0.00% 20,216,983
2022-08-17 2022-08-15 66.668 278,464 -786 0.00% 18,564,660
2022-08-16 2022-08-12 66.795 279,250 -3,930 0.00% 18,652,590
2022-08-12 2022-08-10 65.905 283,180 +1,572 0.00% 18,662,894
2022-08-03 2022-08-01 63.551 281,608 +786 0.00% 17,896,460
2022-08-01 2022-07-28 62.660 280,822 +1,572 0.00% 17,596,408
2022-07-20 2022-07-18 63.487 279,250 -786 0.00% 17,728,842
2022-07-18 2022-07-14 62.660 280,036 -393 0.00% 17,547,157
2022-07-14 2022-07-12 63.042 280,429 -7,860 0.00% 17,678,818
2022-07-08 2022-07-06 62.151 288,289 +15,719 0.00% 17,917,577
2022-07-06 2022-07-04 62.215 272,570 -786 0.00% 16,957,958
2022-06-29 2022-06-27 62.151 273,356 +1,179 0.00% 16,989,470
2022-06-28 2022-06-24 62.088 272,177 +3,930 0.00% 16,898,879
2022-06-27 2022-06-23 62.406 268,247 +8,253 0.00% 16,740,196
2022-06-15 2022-06-13 62.915 259,994 -786 0.00% 16,357,475
2022-06-09 2022-06-07 63.869 260,780 +1,572 0.00% 16,655,767
2022-06-07 2022-06-02 64.378 259,208 +786 0.00% 16,687,281
2022-06-06 2022-06-01 64.187 258,422 +1,572 0.00% 16,587,361
2022-05-27 2022-05-25 64.887 256,850 -786 0.00% 16,666,193
2022-05-26 2022-05-24 70.545 257,636 -22,793 0.00% 18,174,867
2022-05-25 2022-05-23 70.011 280,429 +12,881 0.00% 19,633,207
2022-05-24 2022-05-20 69.945 267,548 +750 0.00% 18,713,552
2022-05-23 2022-05-19 69.411 266,798 +750 0.00% 18,518,778
2022-05-19 2022-05-17 68.678 266,048 +1,875 0.00% 18,271,586
2022-05-18 2022-05-16 68.478 264,173 +1,500 0.00% 18,089,972
2022-05-17 2022-05-13 68.144 262,673 +11,623 0.00% 17,899,683
2022-05-12 2022-05-10 68.011 251,050 +5,249 0.00% 17,074,163
2022-05-06 2022-05-04 68.944 245,801 +2,249 0.00% 16,946,624
2022-05-04 2022-04-29 69.878 243,552 +3,750 0.00% 17,018,920
2022-04-29 2022-04-27 68.878 239,802 -750 0.00% 16,517,037
2022-04-28 2022-04-26 69.211 240,552 +750 0.00% 16,648,892
2022-04-26 2022-04-22 72.212 239,802 +1,500 0.00% 17,316,506
2022-04-21 2022-04-19 73.879 238,302 -750 0.00% 17,605,423
2022-04-20 2022-04-14 73.812 239,052 +750 0.00% 17,644,893
2022-04-19 2022-04-13 74.012 238,302 -750 0.00% 17,637,202
2022-04-13 2022-04-11 72.812 239,052 +1,125 0.00% 17,405,802
2022-04-07 2022-04-04 73.212 237,927 +6,748 0.00% 17,419,075
2022-04-04 2022-03-31 72.212 231,179 -749 0.00% 16,693,825
2022-03-30 2022-03-28 73.745 231,928 -3,750 0.00% 17,103,592
2022-03-29 2022-03-25 73.412 235,678 +1,125 0.00% 17,301,565
2022-03-28 2022-03-24 74.679 234,553 -375 0.00% 17,516,125
2022-03-23 2022-03-21 70.745 234,928 +4,874 0.00% 16,619,930
2022-03-17 2022-03-15 64.410 230,054 +3,750 0.00% 14,817,875
2022-03-14 2022-03-10 69.011 226,304 +750 0.00% 15,617,503
2022-03-11 2022-03-09 68.011 225,554 +374 0.00% 15,340,154
2022-03-10 2022-03-08 68.211 225,180 +750 0.00% 15,359,761
2022-03-07 2022-03-03 70.478 224,430 -750 0.00% 15,817,393
2022-03-02 2022-02-28 70.411 225,180 -2,999 0.00% 15,855,238
2022-03-01 2022-02-25 70.878 228,179 -750 0.00% 16,172,902
2022-02-28 2022-02-24 72.012 228,929 -750 0.00% 16,485,556
2022-02-25 2022-02-23 73.212 229,679 +11,248 0.00% 16,815,224
2022-02-16 2022-02-14 73.679 218,431 +1,125 0.00% 16,093,688
2022-02-15 2022-02-11 75.145 217,306 +3,000 0.00% 16,329,566
2022-02-11 2022-02-09 77.212 214,306 -20,247 0.00% 16,547,101
2022-02-10 2022-02-08 75.012 234,553 -750 0.00% 17,594,322
2022-02-09 2022-02-07 74.679 235,303 -14,997 0.00% 17,572,134
2022-02-04 2022-01-27 70.211 250,300 +374 0.00% 17,573,904
2022-01-28 2022-01-26 71.212 249,926 -23,621 0.00% 17,797,611
2022-01-27 2022-01-25 69.745 273,547 -750 0.00% 19,078,431
2022-01-26 2022-01-24 69.745 274,297 +1,125 0.00% 19,130,740
2022-01-24 2022-01-20 67.344 273,172 +1,500 0.00% 18,396,558
2022-01-21 2022-01-19 67.078 271,672 -2,250 0.00% 18,223,084
2022-01-19 2022-01-17 67.411 273,922 -750 0.00% 18,465,331
2022-01-13 2022-01-11 67.278 274,672 -749 0.00% 18,479,260
2022-01-12 2022-01-10 67.078 275,421 +3,749 0.00% 18,474,558
2022-01-11 2022-01-07 66.277 271,672 -750 0.00% 18,005,711
2022-01-07 2022-01-05 66.144 272,422 -750 0.00% 18,019,091
2021-12-30 2021-12-28 63.077 273,172 -1,500 0.00% 17,230,836
2021-12-29 2021-12-24 63.344 274,672 +8,999 0.00% 17,398,709
2021-12-22 2021-12-20 61.810 265,673 -3,749 0.00% 16,421,249
2021-12-21 2021-12-17 61.943 269,422 +1,499 0.00% 16,688,903
2021-11-18 2021-11-16 62.877 267,923 +8,999 0.00% 16,846,152
2021-11-12 2021-11-10 63.944 258,924 -6,749 0.00% 16,556,553
2021-10-29 2021-10-27 65.011 265,673 -1,875 0.00% 17,271,540
2021-10-28 2021-10-26 65.544 267,548 -5,249 0.00% 17,536,150
2021-10-26 2021-10-22 65.277 272,797 +5,249 0.00% 17,807,432
2021-10-15 2021-10-11 65.011 267,548 -750 0.00% 17,393,435
2021-10-11 2021-10-07 63.210 268,298 -13,122 0.00% 16,959,178
2021-10-06 2021-10-04 62.210 281,420 +749 0.00% 17,507,157
2021-09-23 2021-09-20 62.677 280,671 +1,125 0.00% 17,591,563
2021-09-20 2021-09-16 63.610 279,546 -1,500 0.00% 17,782,003
2021-09-17 2021-09-15 64.877 281,046 -374 0.00% 18,233,468
2021-09-14 2021-09-10 65.077 281,420 +749 0.00% 18,314,025
2021-09-08 2021-09-06 65.477 280,671 -749 0.00% 18,377,569
2021-09-07 2021-09-03 64.344 281,420 -1,500 0.00% 18,107,617
2021-09-06 2021-09-02 64.677 282,920 -1,500 0.00% 18,298,454
2021-09-02 2021-08-31 62.877 284,420 +375 0.00% 17,883,431
2021-09-01 2021-08-30 63.077 284,045 -750 0.00% 17,916,671
2021-08-25 2021-08-23 70.337 284,795 +12,413 0.00% 20,031,562
2021-08-24 2021-08-20 69.717 272,382 +2,903 0.00% 18,989,592
2021-08-20 2021-08-18 70.888 269,479 +13,065 0.00% 19,102,799
2021-08-19 2021-08-17 70.543 256,414 +1,814 0.00% 18,088,327
2021-08-18 2021-08-16 71.508 254,600 -726 0.00% 18,205,913
2021-08-17 2021-08-13 71.439 255,326 -1,451 0.00% 18,240,238
2021-08-12 2021-08-10 68.752 256,777 +1,451 0.00% 17,654,010
2021-08-09 2021-08-05 68.132 255,326 -725 0.00% 17,395,946
2021-08-03 2021-07-30 65.928 256,051 -363 0.00% 16,880,882
2021-07-29 2021-07-27 66.203 256,414 +1,451 0.00% 16,975,471
2021-07-28 2021-07-26 67.168 254,963 +1,452 0.00% 17,125,312
2021-07-26 2021-07-22 69.166 253,511 -363 0.00% 17,534,251
2021-07-21 2021-07-19 66.754 253,874 -14,516 0.00% 16,947,230
2021-07-13 2021-07-09 64.343 268,390 +1,089 0.00% 17,269,108
2021-07-08 2021-07-06 65.652 267,301 +1,089 0.00% 17,548,912
2021-07-07 2021-07-05 66.134 266,212 -7,258 0.00% 17,605,792
2021-06-29 2021-06-25 68.201 273,470 -4,355 0.00% 18,650,977
2021-06-25 2021-06-23 66.823 277,825 +363 0.00% 18,565,206
2021-06-23 2021-06-21 67.030 277,462 +726 0.00% 18,598,292
2021-06-11 2021-06-09 67.375 276,736 -1,089 0.00% 18,644,950
2021-06-07 2021-06-03 66.548 277,825 +4,355 0.00% 18,488,648
2021-06-02 2021-05-31 66.686 273,470 -32,661 0.00% 18,236,511
2021-06-01 2021-05-28 67.857 306,131 -47,540 0.00% 20,773,049
2021-05-31 2021-05-27 68.615 353,671 -44,999 0.00% 24,266,967
2021-05-26 2021-05-24 68.890 398,670 +1,452 0.00% 27,464,410
2021-05-25 2021-05-21 68.683 397,218 +363 0.00% 27,282,288
2021-05-21 2021-05-18 69.028 396,855 +34,475 0.00% 27,394,053
2021-05-17 2021-05-13 66.686 362,380 -363 0.00% 24,165,528
2021-05-13 2021-05-11 67.857 362,743 -3,266 0.00% 24,614,555
2021-05-11 2021-05-07 68.890 366,009 +726 0.00% 25,214,391
2021-05-10 2021-05-06 68.959 365,283 -726 0.00% 25,189,541
2021-05-04 2021-04-30 74.156 366,009 -726 0.00% 27,141,605
2021-05-03 2021-04-29 74.726 366,735 -27,557 0.00% 27,404,638
2021-04-30 2021-04-28 73.870 394,292 +701 0.00% 29,126,490
2021-04-28 2021-04-26 74.298 393,591 +1,052 0.00% 29,243,093
2021-04-27 2021-04-23 74.797 392,539 +350 0.00% 29,360,857
2021-04-26 2021-04-22 76.009 392,189 -701 0.00% 29,810,073
2021-04-21 2021-04-19 74.298 392,890 -14,025 0.00% 29,191,010
2021-04-20 2021-04-16 73.015 406,915 +702 0.00% 29,710,782
2021-04-19 2021-04-15 70.876 406,213 +701 0.00% 28,790,594
2021-04-16 2021-04-14 71.303 405,512 +701 0.00% 28,914,397
2021-04-15 2021-04-13 71.303 404,811 +14,025 0.00% 28,864,413
2021-04-12 2021-04-08 72.230 390,786 -701 0.00% 28,226,619
2021-04-08 2021-04-01 72.801 391,487 +701 0.00% 28,500,568
2021-04-07 2021-03-31 72.658 390,786 -23,842 0.00% 28,393,806
2021-03-30 2021-03-26 72.373 414,628 +8,415 0.00% 30,007,865
2021-03-29 2021-03-25 72.729 406,213 +1,052 0.00% 29,543,668
2021-03-26 2021-03-24 74.298 405,161 -1,052 0.00% 30,102,723
2021-03-24 2021-03-22 75.011 406,213 -16,830 0.00% 30,470,528
2021-03-23 2021-03-19 75.510 423,043 -701 0.00% 31,944,118
2021-03-19 2021-03-17 76.437 423,744 -351 0.00% 32,389,838
2021-03-16 2021-03-12 74.156 424,095 +86,602 0.00% 31,449,005
2021-03-15 2021-03-11 76.081 337,493 +701 0.00% 25,676,724
2021-03-12 2021-03-10 76.580 336,792 -6,311 0.00% 25,791,492
2021-03-11 2021-03-09 78.220 343,103 +351 0.00% 26,837,470
2021-03-10 2021-03-08 80.216 342,752 +9,466 0.00% 27,494,317
2021-03-09 2021-03-05 81.072 333,286 -1,402 0.00% 27,020,163
2021-03-08 2021-03-04 78.434 334,688 -701 0.00% 26,250,843
2021-03-04 2021-03-02 78.434 335,389 +2,103 0.00% 26,305,825
2021-03-03 2021-03-01 80.359 333,286 -701 0.00% 26,782,518
2021-03-02 2021-02-26 76.580 333,987 -2,805 0.00% 25,576,686
2021-03-01 2021-02-25 78.149 336,792 -7,012 0.00% 26,319,810
2021-02-24 2021-02-22 79.361 343,804 +5,961 0.00% 27,284,532
2021-02-23 2021-02-19 76.651 337,843 +28,049 0.00% 25,896,067
2021-02-22 2021-02-18 72.016 309,794 +16,829 0.00% 22,310,269
2021-02-19 2021-02-17 70.590 292,965 -350 0.00% 20,680,515
2021-02-18 2021-02-16 68.237 293,315 +3,506 0.00% 20,015,048
2021-02-17 2021-02-11 67.667 289,809 +701 0.00% 19,610,493
2021-02-09 2021-02-05 66.883 289,108 +8,415 0.00% 19,336,300
2021-02-08 2021-02-04 67.453 280,693 +1,402 0.00% 18,933,598
2021-02-05 2021-02-03 68.808 279,291 -701 0.00% 19,217,402
2021-02-04 2021-02-02 68.879 279,992 -29,452 0.00% 19,285,601
2021-02-03 2021-02-01 69.093 309,444 -9,817 0.00% 21,380,422
2021-02-01 2021-01-28 68.309 319,261 -2,805 0.00% 21,808,299
2021-01-28 2021-01-26 64.886 322,066 +18,933 0.00% 20,897,614
2021-01-27 2021-01-25 67.239 303,133 +16,830 0.00% 20,382,401
2021-01-26 2021-01-22 67.881 286,303 +2,454 0.00% 19,434,495
2021-01-22 2021-01-20 69.877 283,849 -1,753 0.00% 19,834,619
2021-01-21 2021-01-19 71.161 285,602 +6,662 0.00% 20,323,673
2021-01-20 2021-01-18 70.163 278,940 -8,415 0.00% 19,571,149
2021-01-19 2021-01-15 67.168 287,355 -2,104 0.00% 19,301,012
2021-01-18 2021-01-14 67.239 289,459 -4,908 0.00% 19,462,973
2021-01-15 2021-01-13 65.528 294,367 -3,857 0.00% 19,289,237
2021-01-14 2021-01-12 66.740 298,224 -16,830 0.00% 19,903,473
2021-01-13 2021-01-11 62.604 315,054 +5,610 0.00% 19,723,770
2021-01-12 2021-01-08 59.182 309,444 +16,830 0.00% 18,313,467
2021-01-11 2021-01-07 61.749 292,614 +25,945 0.00% 18,068,555
2021-01-07 2021-01-05 65.742 266,669 -14,726 0.00% 17,531,290
2021-01-06 2021-01-04 62.533 281,395 +1,403 0.00% 17,596,504
2021-01-05 2020-12-31 63.032 279,992 +8,064 0.00% 17,648,521
2020-12-30 2020-12-28 64.886 271,928 -7,012 0.00% 17,644,353
2020-12-28 2020-12-22 62.391 278,940 +350 0.00% 17,403,206
2020-12-23 2020-12-21 62.961 278,590 +12,272 0.00% 17,540,285
2020-12-17 2020-12-15 62.961 266,318 +350 0.00% 16,767,629
2020-12-14 2020-12-10 64.102 265,968 -3,506 0.00% 17,049,023
2020-12-11 2020-12-09 64.458 269,474 +4,909 0.00% 17,369,836
2020-12-10 2020-12-08 64.815 264,565 +16,829 0.00% 17,147,732
2020-12-09 2020-12-07 66.098 247,736 +7,013 0.00% 16,374,923
2020-12-07 2020-12-03 67.596 240,723 -351 0.00% 16,271,828
2020-11-30 2020-11-26 67.952 241,074 +6,311 0.00% 16,381,501
2020-11-26 2020-11-24 67.667 234,763 -17,531 0.00% 15,885,697
2020-11-24 2020-11-20 66.954 252,294 +7,363 0.00% 16,892,073
2020-11-20 2020-11-18 67.097 244,931 +2,805 0.00% 16,434,020
2020-11-19 2020-11-17 67.596 242,126 +15,778 0.00% 16,366,665
2020-11-18 2020-11-16 68.665 226,348 +18,933 0.00% 15,542,231
2020-11-17 2020-11-13 71.303 207,415 +20,686 0.00% 14,789,401
2020-11-13 2020-11-11 76.936 186,729 -14,375 0.00% 14,366,257
2020-11-12 2020-11-10 73.086 201,104 -14,025 0.00% 14,697,890
2020-11-10 2020-11-06 72.373 215,129 -7,012 0.00% 15,569,527
2020-11-02 2020-10-29 68.594 222,141 +14,375 0.00% 15,237,518
2020-10-30 2020-10-28 69.949 207,766 +14,025 0.00% 14,532,954
2020-10-19 2020-10-15 71.660 193,741 +7,012 0.00% 13,883,470
2020-10-15 2020-10-12 72.444 186,729 -7,012 0.00% 13,527,449
2020-10-12 2020-10-08 71.803 193,741 +6,311 0.00% 13,911,099
2020-09-29 2020-09-25 71.803 187,430 -4,909 0.00% 13,457,953
2020-09-25 2020-09-23 72.587 192,339 +7,013 0.00% 13,961,290
2020-09-21 2020-09-17 74.726 185,326 +11,921 0.00% 13,848,670
2020-09-15 2020-09-11 75.796 173,405 +7,012 0.00% 13,143,327
2020-09-09 2020-09-07 75.011 166,393 +3,506 0.00% 12,481,340
2020-09-03 2020-09-01 76.722 162,887 +7,012 0.00% 12,497,096
2020-09-02 2020-08-31 77.222 155,875 +4,208 0.00% 12,036,919
2020-08-31 2020-08-27 79.789 151,667 +14,024 0.00% 12,101,288
2020-08-27 2020-08-25 85.428 137,643 +3,573 0.00% 11,758,611
2020-08-25 2020-08-21 85.502 134,070 -3,415 0.00% 11,463,190
2020-08-24 2020-08-20 84.330 137,485 +3,415 0.00% 11,594,148
2020-08-21 2020-08-19 86.160 134,070 +683 0.00% 11,551,520
2020-08-17 2020-08-13 86.380 133,387 -17,759 0.00% 11,521,965
2020-08-13 2020-08-11 83.086 151,146 +19,125 0.00% 12,558,089
2020-08-07 2020-08-05 81.256 132,021 -3,415 0.00% 10,727,463
2020-07-31 2020-07-29 78.254 135,436 -1,025 0.00% 10,598,463
2020-07-30 2020-07-28 77.596 136,461 +3,415 0.00% 10,588,769
2020-07-15 2020-07-13 80.670 133,046 -3,756 0.00% 10,732,835
2020-07-10 2020-07-08 82.134 136,802 +13,660 0.00% 11,236,119
2020-07-08 2020-07-06 84.843 123,142 -7,172 0.00% 10,447,700
2020-06-30 2020-06-26 78.181 130,314 +1,025 0.00% 10,188,104
2020-06-26 2020-06-23 80.158 129,289 +683 0.00% 10,363,507
2020-06-17 2020-06-15 77.742 128,606 +2,732 0.00% 9,998,084
2020-06-15 2020-06-11 80.158 125,874 -124,653 0.00% 10,089,768
2020-06-12 2020-06-10 81.622 250,527 -3,415 0.00% 20,448,453
2020-06-11 2020-06-09 81.841 253,942 +1,366 0.00% 20,782,959
2020-06-08 2020-06-04 79.792 252,576 +683 0.00% 20,153,460
2020-06-05 2020-06-03 80.450 251,893 -341 0.00% 20,264,917
2020-06-03 2020-06-01 81.256 252,234 -3,757 0.00% 20,495,459
2020-06-02 2020-05-29 79.206 255,991 -1,708 0.00% 20,276,034
2020-05-26 2020-05-22 84.810 257,699 +6,831 0.00% 21,855,407
2020-05-25 2020-05-21 87.151 250,868 +1,739 0.00% 21,863,389
2020-05-22 2020-05-20 84.432 249,129 +5,959 0.00% 21,034,515
2020-05-21 2020-05-19 86.018 243,170 -4,635 0.00% 20,917,035
2020-05-18 2020-05-14 85.867 247,805 +1,655 0.00% 21,278,300
2020-05-15 2020-05-13 87.302 246,150 -5,958 0.00% 21,489,390
2020-05-13 2020-05-11 89.341 252,108 +1,324 0.00% 22,523,599
2020-05-05 2020-04-29 94.325 250,784 -2,979 0.00% 23,655,312
2020-05-04 2020-04-28 95.232 253,763 -8,276 0.00% 24,166,280
2020-04-28 2020-04-24 92.211 262,039 -8,607 0.00% 24,162,842
2020-04-24 2020-04-22 92.815 270,646 -1,324 0.00% 25,120,016
2020-04-21 2020-04-17 91.078 271,970 -3,311 0.00% 24,770,497
2020-04-20 2020-04-16 90.851 275,281 -9,931 0.00% 25,009,688
2020-04-15 2020-04-09 93.042 285,212 +331 0.00% 26,536,578
2020-04-08 2020-04-06 93.646 284,881 -1,324 0.00% 26,677,896
2020-04-06 2020-04-02 89.266 286,205 -3,310 0.00% 25,548,247
2020-03-19 2020-03-17 78.088 289,515 +13,241 0.00% 22,607,785
2020-03-12 2020-03-10 87.831 276,274 +3,311 0.00% 24,265,326
2020-03-11 2020-03-09 88.812 272,963 -1,987 0.00% 24,242,506
2020-03-03 2020-02-28 92.588 274,950 +3,973 0.00% 25,457,198
2020-02-14 2020-02-12 100.367 270,977 +4,634 0.00% 27,197,176
2020-02-13 2020-02-11 100.367 266,343 +1,987 0.00% 26,732,075
2020-02-12 2020-02-10 100.971 264,356 +7,282 0.00% 26,692,361
2020-02-10 2020-02-06 101.424 257,074 +19,200 0.00% 26,073,575
2020-02-07 2020-02-05 96.213 237,874 +136,387 0.00% 22,886,681
2020-02-03 2020-01-30 97.573 101,487 -192,000 0.00% 9,902,374
2020-01-31 2020-01-29 102.104 293,487 +662 0.00% 29,966,220
2020-01-30 2020-01-24 105.276 292,825 -9,269 0.00% 30,827,431
2020-01-29 2020-01-22 104.823 302,094 -7,283 0.00% 31,666,348
2020-01-23 2020-01-21 101.122 309,377 -7,945 0.00% 31,284,917
2020-01-22 2020-01-20 103.690 317,322 -6,621 0.00% 32,903,124
2020-01-20 2020-01-16 99.687 323,943 -662 0.00% 32,293,041
2020-01-15 2020-01-13 98.781 324,605 -4,634 0.00% 32,064,861
2020-01-14 2020-01-10 96.969 329,239 -662 0.00% 31,925,867
2020-01-13 2020-01-09 97.950 329,901 -662 0.00% 32,313,948
2020-01-09 2020-01-07 96.365 330,563 -662 0.00% 31,854,539
2020-01-08 2020-01-06 97.044 331,225 -2,980 0.00% 32,143,462
2020-01-06 2020-01-02 98.706 334,205 -2,648 0.00% 32,987,920
2020-01-03 2019-12-31 98.932 336,853 -8,938 0.00% 33,325,611
2020-01-02 2019-12-27 98.781 345,791 -3,310 0.00% 34,157,638
2019-12-30 2019-12-24 97.044 349,101 -993 0.00% 33,878,223
2019-12-27 2019-12-20 96.591 350,094 +3,310 0.00% 33,815,952
2019-12-23 2019-12-19 94.325 346,784 +2,979 0.00% 32,710,554
2019-12-17 2019-12-13 93.042 343,805 +3,311 0.00% 31,988,163
2019-12-03 2019-11-29 89.115 340,494 +5,958 0.00% 30,342,955
2019-12-02 2019-11-28 91.078 334,536 +20,524 0.00% 30,468,886
2019-11-27 2019-11-25 93.570 314,012 +211,863 0.00% 29,382,176
2019-11-15 2019-11-13 93.117 102,149 +662 0.00% 9,511,820
2019-11-12 2019-11-08 97.120 101,487 +3,641 0.00% 9,856,388
2019-11-06 2019-11-04 96.969 97,846 +3,310 0.00% 9,487,996
2019-10-24 2019-10-22 99.159 94,536 -1,324 0.00% 9,374,074
2019-09-06 2019-09-04 100.216 95,860 -3,310 0.00% 9,606,712
2019-08-29 2019-08-27 101.121 99,170 +2,294 0.00% 10,028,143
2019-08-14 2019-08-12 99.806 96,876 +3,234 0.00% 9,668,852
2019-08-13 2019-08-09 100.348 93,642 -3,234 0.00% 9,396,754
2019-08-12 2019-08-08 97.487 96,876 +3,234 0.00% 9,444,169
2019-08-08 2019-08-06 98.492 93,642 -1,940 0.00% 9,223,008
2019-07-29 2019-07-25 105.527 95,582 +1,940 0.00% 10,086,517
2019-07-26 2019-07-24 106.146 93,642 +970 0.00% 9,939,709
2019-07-05 2019-07-03 110.011 92,672 -9,701 0.00% 10,194,969
2019-06-14 2019-06-12 106.378 102,373 -1,294 0.00% 10,890,212
2019-06-06 2019-06-04 108.852 103,667 -249,646 0.00% 11,284,327
2019-06-05 2019-06-03 108.929 353,313 -6,467 0.00% 38,486,027
2019-06-04 2019-05-31 105.837 359,780 +3,557 0.00% 38,077,895
2019-06-03 2019-05-30 108.311 356,223 +12,612 0.00% 38,582,695
2019-05-31 2019-05-29 108.311 343,611 +14,875 0.00% 37,216,683
2019-05-30 2019-05-28 109.006 328,736 +3,880 0.00% 35,834,293
2019-05-29 2019-05-27 110.707 324,856 +1,617 0.00% 35,963,866
2019-05-28 2019-05-24 115.683 323,239 +15,522 0.00% 37,393,107
2019-05-27 2019-05-23 113.634 307,717 +13,446 0.00% 34,967,010
2019-05-24 2019-05-22 114.343 294,271 +11,421 0.00% 33,647,796
2019-05-23 2019-05-21 115.840 282,850 +6,345 0.00% 32,765,384
2019-05-22 2019-05-20 115.210 276,505 -318 0.00% 31,856,063
2019-05-20 2019-05-16 112.294 276,823 +4,442 0.00% 31,085,566
2019-05-17 2019-05-15 113.240 272,381 +6,345 0.00% 30,844,329
2019-05-16 2019-05-14 113.634 266,036 +19,669 0.00% 30,230,645
2019-05-15 2019-05-10 113.634 246,367 +17,132 0.00% 27,995,585
2019-05-14 2019-05-09 114.658 229,235 +34,262 0.00% 26,283,649
2019-05-10 2019-05-08 114.500 194,973 +88,195 0.00% 22,324,505
2019-05-09 2019-05-07 115.761 106,778 +12,690 0.00% 12,360,764
2019-05-08 2019-05-06 116.471 94,088 -635 0.00% 10,958,482
2019-05-07 2019-05-03 117.101 94,723 +1,269 0.00% 11,092,157
2019-04-30 2019-04-26 118.283 93,454 -13,958 0.00% 11,054,022
2019-04-23 2019-04-17 119.780 107,412 -635 0.00% 12,865,840
2019-04-18 2019-04-16 121.120 108,047 +317 0.00% 13,086,645
2019-04-16 2019-04-12 121.356 107,730 +318 0.00% 13,073,718
2019-04-04 2019-04-02 123.484 107,412 +634 0.00% 13,263,665
2019-04-03 2019-04-01 123.090 106,778 +635 0.00% 13,143,304
2019-04-02 2019-03-29 126.085 106,143 +1,269 0.00% 13,382,988
2019-03-20 2019-03-18 136.959 104,874 -3,173 0.00% 14,363,469
2019-03-19 2019-03-15 135.462 108,047 -952 0.00% 14,636,267
2019-03-18 2019-03-14 134.753 108,999 -3,172 0.00% 14,687,922
2019-02-26 2019-02-22 133.965 112,171 +1,586 0.00% 15,026,964
2019-02-22 2019-02-20 130.340 110,585 -3,172 0.00% 14,413,633
2019-02-11 2019-02-04 131.443 113,757 +634 0.00% 14,952,573
2019-02-08 2019-01-31 129.709 113,123 -6,345 0.00% 14,673,121
2019-01-30 2019-01-28 129.867 119,468 -2,538 0.00% 15,514,956
2019-01-21 2019-01-17 127.109 122,006 +635 0.00% 15,508,054
2019-01-11 2019-01-09 125.769 121,371 -3,173 0.00% 15,264,745
2019-01-08 2019-01-04 121.041 124,544 -634 0.00% 15,074,946
2018-12-28 2018-12-24 116.628 125,178 +3,807 0.00% 14,599,281
2018-12-18 2018-12-14 118.125 121,371 +634 0.00% 14,337,001
2018-12-14 2018-12-12 121.672 120,737 -634 0.00% 14,690,258
2018-12-12 2018-12-10 121.278 121,371 -1,269 0.00% 14,719,576
2018-12-05 2018-12-03 118.756 122,640 +951 0.00% 14,564,217
2018-11-22 2018-11-20 120.568 121,689 +6,345 0.00% 14,671,837
2018-10-24 2018-10-22 122.144 115,344 -114,209 0.00% 14,088,620
2018-10-23 2018-10-19 122.696 229,553 -76,139 0.00% 28,165,232
2018-10-19 2018-10-16 122.460 305,692 -635 0.00% 37,434,913
2018-10-18 2018-10-15 120.726 306,327 +318 0.00% 36,981,608
2018-10-16 2018-10-12 122.932 306,009 -6,028 0.00% 37,618,419
2018-10-12 2018-10-10 127.267 312,037 -6,345 0.00% 39,711,872
2018-10-10 2018-10-08 123.011 318,382 -6,979 0.00% 39,164,551
2018-10-09 2018-10-05 122.223 325,361 -635 0.00% 39,766,653
2018-10-08 2018-10-04 119.229 325,996 -2,538 0.00% 38,868,067
2018-10-03 2018-09-28 121.593 328,534 -6,345 0.00% 39,947,352
2018-09-28 2018-09-26 119.307 334,879 -3,172 0.00% 39,953,565
2018-09-26 2018-09-21 120.174 338,051 -3,807 0.00% 40,625,041
2018-09-19 2018-09-17 119.859 341,858 -2,538 0.00% 40,974,787
2018-09-18 2018-09-14 121.199 344,396 -1,269 0.00% 41,740,359
2018-09-17 2018-09-13 119.780 345,665 -1,904 0.00% 41,403,851
2018-09-14 2018-09-12 119.386 347,569 -3,172 0.00% 41,494,966
2018-09-13 2018-09-11 120.017 350,741 -1,269 0.00% 42,094,774
2018-09-12 2018-09-10 119.465 352,010 -11,421 0.00% 42,052,900
2018-09-05 2018-09-03 117.653 363,431 -1,269 0.00% 42,758,604
2018-09-04 2018-08-31 116.313 364,700 -5,076 0.00% 42,419,336
2018-09-03 2018-08-30 115.840 369,776 -7,614 0.00% 42,834,904
2018-08-31 2018-08-29 121.154 377,390 -7,297 0.00% 45,722,278
2018-08-30 2018-08-28 120.023 384,687 +9,366 0.00% 46,171,346
2018-08-23 2018-08-21 119.215 375,321 -619 0.00% 44,744,065
2018-08-20 2018-08-16 117.115 375,940 -1,238 0.00% 44,028,385
2018-08-06 2018-08-02 111.623 377,178 +1,548 0.00% 42,101,795
2018-08-03 2018-08-01 112.835 375,630 +3,714 0.00% 42,384,092
2018-08-02 2018-07-31 114.369 371,916 +619 0.00% 42,535,773
2018-08-01 2018-07-30 112.996 371,297 +1,857 0.00% 41,955,159
2018-07-30 2018-07-26 112.592 369,440 +619 0.00% 41,596,128
2018-07-27 2018-07-25 112.673 368,821 +1,238 0.00% 41,556,222
2018-07-24 2018-07-20 110.654 367,583 +5,572 0.00% 40,674,498
2018-07-20 2018-07-18 109.765 362,011 +3,095 0.00% 39,736,301
2018-07-19 2018-07-17 110.331 358,916 +3,714 0.00% 39,599,503
2018-07-12 2018-07-10 114.450 355,202 +619 0.00% 40,652,894
2018-07-09 2018-07-05 111.704 354,583 -928 0.00% 39,608,309
2018-07-05 2018-07-03 110.331 355,511 -1,548 0.00% 39,223,826
2018-07-04 2018-06-29 112.592 357,059 +1,238 0.00% 40,202,121
2018-07-03 2018-06-28 111.704 355,821 +619 0.00% 39,746,599
2018-06-27 2018-06-25 110.896 355,202 +929 0.00% 39,390,560
2018-06-25 2018-06-21 110.735 354,273 +1,238 0.00% 39,230,308
2018-06-21 2018-06-19 111.865 353,035 -310 0.00% 39,492,420
2018-06-20 2018-06-15 113.481 353,345 +6,191 0.00% 40,097,887
2018-06-15 2018-06-13 114.450 347,154 -619 0.00% 39,731,800
2018-06-12 2018-06-08 115.500 347,773 +10,523 0.00% 40,167,806
2018-06-07 2018-06-05 116.792 337,250 +1,239 0.00% 39,388,230
2018-06-06 2018-06-04 116.146 336,011 +619 0.00% 39,026,409
2018-06-05 2018-06-01 113.965 335,392 +12,381 0.00% 38,223,102
2018-06-01 2018-05-30 113.319 323,011 +1,547 0.00% 36,603,380
2018-05-31 2018-05-29 114.531 321,464 +619 0.00% 36,817,542
2018-05-25 2018-05-23 120.777 320,845 +310 0.00% 38,750,853
2018-05-24 2018-05-21 121.108 320,535 +6,932 0.00% 38,819,258
2018-05-21 2018-05-17 121.108 313,603 +606 0.00% 37,979,740
2018-05-18 2018-05-16 122.181 312,997 +3,634 0.00% 38,242,260
2018-05-17 2018-05-15 122.263 309,363 +302 0.00% 37,823,794
2018-05-16 2018-05-14 122.676 309,061 +303 0.00% 37,914,443
2018-05-15 2018-05-11 121.933 308,758 +1,212 0.00% 37,647,867
2018-05-14 2018-05-10 121.273 307,546 +3,633 0.00% 37,296,969
2018-05-11 2018-05-09 121.438 303,913 +1,212 0.00% 36,906,564
2018-05-10 2018-05-08 121.851 302,701 +3,634 0.00% 36,884,328
2018-05-09 2018-05-07 121.190 299,067 +6,056 0.00% 36,244,008
2018-05-07 2018-05-03 121.355 293,011 +606 0.00% 35,558,458
2018-05-04 2018-05-02 123.502 292,405 +606 0.00% 36,112,541
2018-05-02 2018-04-27 123.254 291,799 -909 0.00% 35,965,431
2018-04-30 2018-04-26 119.044 292,708 +606 0.00% 34,845,084
2018-04-27 2018-04-25 120.034 292,102 +2,725 0.00% 35,062,316
2018-04-26 2018-04-24 122.181 289,377 +2,726 0.00% 35,356,347
2018-04-25 2018-04-23 120.282 286,651 +908 0.00% 34,479,001
2018-04-24 2018-04-20 120.695 285,743 +13,325 0.00% 34,487,732
2018-04-23 2018-04-19 120.200 272,418 +2,725 0.00% 32,744,536
2018-04-20 2018-04-18 119.787 269,693 +1,212 0.00% 32,305,670
2018-04-19 2018-04-17 119.869 268,481 +36,945 0.00% 32,182,652
2018-04-18 2018-04-16 120.530 231,536 +121,132 0.00% 27,906,993
2018-04-17 2018-04-13 121.768 110,404 +7,268 0.00% 13,443,690
2018-04-11 2018-04-09 121.355 103,136 -606 0.00% 12,516,107
2018-03-27 2018-03-23 116.897 103,742 +606 0.00% 12,127,172
2018-03-26 2018-03-22 118.466 103,136 +605 0.00% 12,218,105
2018-03-09 2018-03-07 116.402 102,531 -12,113 0.00% 11,934,823
2018-03-07 2018-03-05 116.072 114,644 +1,514 0.00% 13,306,944
2018-03-05 2018-03-01 120.365 113,130 +606 0.00% 13,616,860
2018-02-23 2018-02-21 124.245 112,524 +605 0.00% 13,980,520
2018-02-21 2018-02-15 122.511 111,919 +606 0.00% 13,711,324
2018-01-31 2018-01-29 136.215 111,313 -1,211 0.00% 15,162,524
2018-01-24 2018-01-22 134.316 112,524 -1,212 0.00% 15,113,825
2018-01-22 2018-01-18 134.482 113,736 +3,029 0.00% 15,295,395
2018-01-09 2018-01-05 128.868 110,707 -1,212 0.00% 14,266,572
2017-12-22 2017-12-20 128.207 111,919 -605 0.00% 14,348,845
2017-12-11 2017-12-07 126.474 112,524 +908 0.00% 14,231,333
2017-11-20 2017-11-16 128.950 111,616 +606 0.00% 14,392,928
2017-11-14 2017-11-10 132.583 111,010 +1,211 0.00% 14,718,017
2017-11-09 2017-11-07 130.601 109,799 -605 0.00% 14,339,913
2017-10-03 2017-09-28 131.179 110,404 -606 0.00% 14,482,728
2017-09-27 2017-09-25 130.519 111,010 +606 0.00% 14,488,907
2017-09-26 2017-09-22 131.097 110,404 +302 0.00% 14,473,613
2017-09-20 2017-09-18 133.904 110,102 +1,212 0.00% 14,743,063
2017-09-19 2017-09-15 134.564 108,890 -303 0.00% 14,652,687
2017-09-13 2017-09-11 136.628 109,193 -606 0.00% 14,918,819
2017-09-04 2017-08-31 137.041 109,799 +606 0.00% 15,046,938
2017-08-31 2017-08-29 153.861 109,193 +235 0.00% 16,800,493
2017-08-25 2017-08-22 152.725 108,958 -1,145 0.00% 16,640,649
2017-08-18 2017-08-16 151.939 110,103 +572 0.00% 16,728,990
2017-08-17 2017-08-15 151.503 109,531 +1,145 0.00% 16,594,259
2017-08-16 2017-08-14 152.725 108,386 +573 0.00% 16,553,290
2017-08-15 2017-08-11 153.162 107,813 +5,726 0.00% 16,512,851
2017-08-14 2017-08-10 151.939 102,087 +1,718 0.00% 15,511,044
2017-08-10 2017-08-08 147.486 100,369 -1,145 0.00% 14,803,029
2017-07-25 2017-07-21 147.137 101,514 +572 0.00% 14,936,443
2017-07-11 2017-07-07 141.286 100,942 -572 0.00% 14,261,715
2017-07-10 2017-07-06 140.238 101,514 +3,435 0.00% 14,236,158
2017-07-06 2017-07-04 143.469 98,079 +5,726 0.00% 14,071,323
2017-06-06 2017-06-02 149.320 92,353 -7,444 0.00% 13,790,133
2017-06-05 2017-06-01 154.054 99,797 +6,871 0.00% 15,374,171
2017-06-02 2017-05-31 153.169 92,926 +1,329 0.00% 14,233,341
2017-05-31 2017-05-26 152.637 91,597 +564 0.00% 13,981,094
2017-05-24 2017-05-22 153.169 91,033 -282 0.00% 13,943,393
2017-05-11 2017-05-09 150.245 91,315 -282 0.00% 13,719,636
2017-05-09 2017-05-05 149.359 91,597 -565 0.00% 13,680,861
2017-04-28 2017-04-26 148.208 92,162 -564 0.00% 13,659,112
2017-04-26 2017-04-24 146.702 92,726 +5,644 0.00% 13,603,056
2017-04-20 2017-04-18 148.030 87,082 -564 0.00% 12,890,788
2017-04-13 2017-04-11 149.448 87,646 +282 0.00% 13,098,507
2017-04-07 2017-04-05 153.700 87,364 +564 0.00% 13,427,854
2017-04-05 2017-03-31 150.688 86,800 +565 0.00% 13,079,727
2017-03-22 2017-03-20 160.078 86,235 -1,411 0.00% 13,804,362
2017-03-13 2017-03-09 149.891 87,646 +564 0.00% 13,137,329
2017-02-23 2017-02-21 154.054 87,082 +282 0.00% 13,415,368
2017-02-13 2017-02-09 156.446 86,800 +565 0.00% 13,579,540
2017-02-01 2017-01-25 153.789 86,235 +564 0.00% 13,261,966
2017-01-11 2017-01-09 148.828 85,671 -564 0.00% 12,750,222
2017-01-03 2016-12-29 144.310 86,235 -5,644 0.00% 12,444,552
2016-12-29 2016-12-23 142.627 91,879 +5,644 0.00% 13,104,389
2016-12-01 2016-11-29 148.828 86,235 +564 0.00% 12,834,161
2016-11-11 2016-11-09 153.789 85,671 +847 0.00% 13,175,229
2016-11-01 2016-10-28 156.269 84,824 +1,129 0.00% 13,255,373
2016-10-26 2016-10-24 161.053 83,695 +1,128 0.00% 13,479,321
2016-10-20 2016-10-18 165.305 82,567 +283 0.00% 13,648,747
2016-09-01 2016-08-30 174.304 82,284 +1,279 0.00% 14,342,432
2016-07-29 2016-07-27 176.194 81,005 -556 0.00% 14,272,574
2016-07-25 2016-07-21 176.374 81,561 -1,389 0.00% 14,385,216
2016-07-20 2016-07-18 168.815 82,950 -1,111 0.00% 14,003,191
2016-07-19 2016-07-15 167.735 84,061 -556 0.00% 14,099,972
2016-07-18 2016-07-14 166.475 84,617 -556 0.00% 14,086,631
2016-07-15 2016-07-13 164.316 85,173 -555 0.00% 13,995,245
2016-07-05 2016-06-30 159.546 85,728 -278 0.00% 13,677,578
2016-07-04 2016-06-29 157.836 86,006 -1,111 0.00% 13,574,884
2016-06-28 2016-06-24 150.728 87,117 +277 0.00% 13,130,931
2016-06-13 2016-06-08 162.606 86,840 -555 0.00% 14,120,685
2016-06-10 2016-06-07 163.956 87,395 -278 0.00% 14,328,896
2016-06-07 2016-06-03 158.556 87,673 -1,111 0.00% 13,901,112
2016-06-03 2016-06-01 164.877 88,784 -278 0.00% 14,638,447
2016-06-02 2016-05-31 161.594 89,062 +1,178 0.00% 14,391,897
2016-05-10 2016-05-06 156.579 87,884 +274 0.00% 13,760,747
2016-05-04 2016-04-29 162.232 87,610 -274 0.00% 14,213,188
2016-04-25 2016-04-21 167.613 87,884 -274 0.00% 14,730,490
2016-04-22 2016-04-20 161.777 88,158 +274 0.00% 14,261,895
2016-04-20 2016-04-18 164.148 87,884 -274 0.00% 14,425,943
2016-04-19 2016-04-15 163.874 88,158 -1,097 0.00% 14,446,801
2016-03-30 2016-03-24 151.928 89,255 -137 0.00% 13,560,304
2016-03-14 2016-03-10 155.119 89,392 +549 0.00% 13,866,436
2016-03-09 2016-03-07 154.390 88,843 +137 0.00% 13,716,461
2016-01-27 2016-01-25 152.748 88,706 -274 0.00% 13,549,700
2016-01-15 2016-01-13 148.827 88,980 -1,097 0.00% 13,242,636
2016-01-12 2016-01-08 149.648 90,077 -4,935 0.00% 13,479,829
2016-01-07 2016-01-05 151.198 95,012 +1,097 0.00% 14,365,636
2016-01-05 2015-12-31 159.588 93,915 +1,097 0.00% 14,987,697
2016-01-04 2015-12-29 160.044 92,818 -549 0.00% 14,854,951
2015-12-23 2015-12-21 160.044 93,367 -548 0.00% 14,942,815
2015-12-17 2015-12-15 160.135 93,915 +548 0.00% 15,039,083
2015-12-01 2015-11-27 161.959 93,367 +1,919 0.00% 15,121,618
2015-11-30 2015-11-26 164.330 91,448 +274 0.00% 15,027,644
2015-11-13 2015-11-11 164.604 91,174 +275 0.00% 15,007,560
2015-10-09 2015-10-07 172.993 90,899 +1,644 0.00% 15,724,916
2015-09-24 2015-09-22 176.823 89,255 -274 0.00% 15,782,371
2015-09-09 2015-09-07 162.871 89,529 +274 0.00% 14,581,664
2015-09-07 2015-09-02 170.176 89,255 +1,488 0.00% 15,189,020
2015-08-27 2015-08-25 171.845 87,767 -3,235 0.00% 15,082,308
2015-08-26 2015-08-24 171.288 91,002 +1,078 0.00% 15,587,589
2015-08-25 2015-08-21 186.034 89,924 -539 0.00% 16,728,911
2015-08-04 2015-07-31 188.260 90,463 -2,695 0.00% 17,030,529
2015-07-23 2015-07-21 189.558 93,158 -6,740 0.00% 17,658,840
2015-07-20 2015-07-16 180.933 99,898 -269 0.00% 18,074,870
2015-07-16 2015-07-14 178.708 100,167 +1,617 0.00% 17,900,597
2015-07-08 2015-07-06 178.800 98,550 +4,583 0.00% 17,620,766
2015-07-07 2015-07-03 185.385 93,967 -270 0.00% 17,420,045
2015-07-06 2015-07-02 186.034 94,237 -269 0.00% 17,531,275
2015-07-02 2015-06-29 184.086 94,506 +269 0.00% 17,397,267
2015-06-24 2015-06-22 188.260 94,237 -269 0.00% 17,741,021
2015-06-15 2015-06-11 185.663 94,506 -1,079 0.00% 17,546,261
2015-06-09 2015-06-05 189.743 95,585 -1,078 0.00% 18,136,626
2015-06-05 2015-06-03 196.603 96,663 -270 0.00% 19,004,257
2015-06-04 2015-06-02 193.220 96,933 +1,279 0.00% 18,729,394
2015-06-02 2015-05-29 191.904 95,654 +2,660 0.00% 18,356,413
2015-06-01 2015-05-28 194.160 92,994 +799 0.00% 18,055,695
2015-05-29 2015-05-27 198.295 92,195 +2,660 0.00% 18,281,793
2015-05-27 2015-05-22 198.859 89,535 +1,596 0.00% 17,804,815
2015-05-21 2015-05-19 197.543 87,939 +532 0.00% 17,371,735
2015-05-19 2015-05-15 204.873 87,407 -532 0.00% 17,907,364
2015-05-15 2015-05-13 197.731 87,939 +532 0.00% 17,388,263
2015-05-14 2015-05-12 199.611 87,407 -1,006 0.00% 17,447,358
2015-05-12 2015-05-08 203.370 88,413 +266 0.00% 17,980,524
2015-05-11 2015-05-07 202.430 88,147 +1,596 0.00% 17,843,588
2015-05-07 2015-05-05 209.948 86,551 +1,597 0.00% 18,171,225
2015-05-06 2015-05-04 209.384 84,954 -266 0.00% 17,788,035
2015-04-24 2015-04-22 215.211 85,220 -266 0.00% 18,340,280
2015-04-23 2015-04-21 217.842 85,486 -13,833 0.00% 18,622,474
2015-04-22 2015-04-20 202.618 99,319 -532 0.00% 20,123,803
2015-04-17 2015-04-15 199.986 99,851 +1,862 0.00% 19,968,847
2015-04-15 2015-04-13 208.632 97,989 -532 0.00% 20,443,688
2015-04-13 2015-04-09 206.565 98,521 -5,055 0.00% 20,350,986
2015-04-10 2015-04-08 206.001 103,576 +1,064 0.00% 21,336,768
2015-03-16 2015-03-12 187.487 102,512 +266 0.00% 19,219,698
2015-03-13 2015-03-11 184.010 102,246 +266 0.00% 18,814,296
2015-03-04 2015-03-02 196.979 101,980 -10,640 0.00% 20,087,932
2015-02-11 2015-02-09 195.288 112,620 -532 0.00% 21,993,281
2015-02-10 2015-02-06 199.047 113,152 +4,729 0.00% 22,522,528
2015-02-09 2015-02-05 203.558 108,423 -1,330 0.00% 22,070,330
2015-02-06 2015-02-04 198.483 109,753 -266 0.00% 21,784,082
2015-02-04 2015-02-02 195.288 110,019 -1,064 0.00% 21,485,338
2015-02-03 2015-01-30 192.656 111,083 -798 0.00% 21,400,820
2015-01-26 2015-01-22 194.160 111,881 -3,990 0.00% 21,722,790
2015-01-23 2015-01-21 191.904 115,871 -3,990 0.00% 22,236,142
2015-01-15 2015-01-13 183.070 119,861 -532 0.00% 21,942,990
2015-01-13 2015-01-09 178.653 120,393 -532 0.00% 21,508,608
2015-01-08 2015-01-06 166.812 120,925 -532 0.00% 20,171,742
2015-01-07 2015-01-05 169.349 121,457 +266 0.00% 20,568,674
2015-01-06 2015-01-02 171.793 121,191 -1,597 0.00% 20,819,750
2015-01-02 2014-12-29 174.048 122,788 -798 0.00% 21,371,050
2014-12-30 2014-12-24 171.887 123,586 -798 0.00% 21,242,809
2014-12-19 2014-12-17 165.214 124,384 +532 0.00% 20,550,024
2014-12-11 2014-12-09 172.451 123,852 +1,597 0.00% 21,358,367
2014-12-10 2014-12-08 176.398 122,255 +532 0.00% 21,565,516
2014-12-09 2014-12-05 178.653 121,723 +1,862 0.00% 21,746,217
2014-12-08 2014-12-04 177.244 119,861 +532 0.00% 21,244,599
2014-12-05 2014-12-03 171.605 119,329 -532 0.00% 20,477,443
2014-12-03 2014-12-01 174.424 119,861 +532 0.00% 20,906,668
2014-11-21 2014-11-19 176.398 119,329 +266 0.00% 21,049,376
2014-11-17 2014-11-13 178.935 119,063 +266 0.00% 21,304,567
2014-11-14 2014-11-12 180.063 118,797 -3,192 0.00% 21,390,943
2014-11-13 2014-11-11 177.995 121,989 +5,852 0.00% 21,713,488
2014-11-06 2014-11-04 181.661 116,137 -532 0.00% 21,097,520
2014-11-04 2014-10-31 181.379 116,669 -266 0.00% 21,161,270
2014-10-27 2014-10-23 165.590 116,935 -1,596 0.00% 19,363,300
2014-10-14 2014-10-10 173.578 118,531 -3,458 0.00% 20,574,429
2014-10-07 2014-10-03 174.518 121,989 +1,064 0.00% 21,289,307
2014-10-06 2014-09-30 168.692 120,925 +532 0.00% 20,399,029
2014-09-29 2014-09-25 176.868 120,393 -532 0.00% 21,293,635
2014-09-18 2014-09-16 178.465 120,925 +532 0.00% 21,580,923
2014-09-10 2014-09-05 188.333 120,393 -266 0.00% 22,673,988
2014-09-05 2014-09-03 194.092 120,659 -1,863 0.00% 23,418,888
2014-09-04 2014-09-02 187.030 122,522 +1,856 0.00% 22,915,310
2014-09-02 2014-08-29 183.977 120,666 -5,240 0.00% 22,199,722
2014-08-25 2014-08-21 180.160 125,906 -262 0.00% 22,683,184
2014-08-21 2014-08-19 182.832 126,168 -1,048 0.00% 23,067,489
2014-08-20 2014-08-18 183.881 127,216 -5,240 0.00% 23,392,629
2014-08-19 2014-08-15 178.251 132,456 -4,716 0.00% 23,610,441
2014-08-18 2014-08-14 168.518 137,172 +1,048 0.00% 23,115,951
2014-08-15 2014-08-13 166.705 136,124 -1,048 0.00% 22,692,545
2014-08-13 2014-08-11 163.461 137,172 -1,048 0.00% 22,422,210
2014-08-01 2014-07-30 164.319 138,220 -1,048 0.00% 22,712,222
2014-07-31 2014-07-29 163.079 139,268 -1,571 0.00% 22,711,666
2014-07-30 2014-07-28 161.934 140,839 -3,144 0.00% 22,806,591
2014-07-29 2014-07-25 160.407 143,983 -3,668 0.00% 23,095,880
2014-07-28 2014-07-24 162.506 147,651 -11,266 0.00% 23,994,220
2014-07-25 2014-07-23 160.502 158,917 +10,480 0.00% 25,506,563
2014-07-24 2014-07-22 159.071 148,437 -262 0.00% 23,612,032
2014-07-22 2014-07-18 155.731 148,699 -262 0.00% 23,157,080
2014-07-18 2014-07-16 155.827 148,961 -4,192 0.00% 23,212,096
2014-07-17 2014-07-15 154.968 153,153 -4,454 0.00% 23,733,792
2014-07-16 2014-07-14 149.910 157,607 +4,716 0.00% 23,626,929
2014-07-07 2014-07-03 145.235 152,891 +524 0.00% 22,205,071
2014-07-04 2014-07-02 145.807 152,367 -262 0.00% 22,216,204
2014-07-02 2014-06-27 144.280 152,629 -1,048 0.00% 22,021,375
2014-06-26 2014-06-24 141.704 153,677 -2,096 0.00% 21,776,642
2014-06-23 2014-06-19 144.090 155,773 -1,572 0.00% 22,445,264
2014-06-20 2014-06-18 144.471 157,345 -524 0.00% 22,731,831
2014-06-11 2014-06-09 144.853 157,869 -9,431 0.00% 22,867,791
2014-06-09 2014-06-05 145.616 167,300 -5,240 0.00% 24,361,614
2014-06-06 2014-06-04 145.425 172,540 +5,240 0.00% 25,091,715
2014-06-05 2014-06-03 146.761 167,300 -2,096 0.00% 24,553,187
2014-06-03 2014-05-29 145.330 169,396 +2,096 0.00% 24,618,333
2014-05-27 2014-05-23 150.579 167,300 +3,499 0.00% 25,191,945
2014-05-26 2014-05-22 152.041 163,801 -2,052 0.00% 24,904,534
2014-05-22 2014-05-20 152.139 165,853 -256 0.00% 25,232,687
2014-05-20 2014-05-16 149.020 166,109 -257 0.00% 24,753,575
2014-05-13 2014-05-09 145.219 166,366 -256 0.00% 24,159,510
2014-05-08 2014-05-05 141.905 166,622 +256 0.00% 23,644,547
2014-05-07 2014-05-02 142.490 166,366 -769 0.00% 23,705,506
2014-05-05 2014-04-30 143.660 167,135 -257 0.00% 24,010,553
2014-05-02 2014-04-29 142.588 167,392 -513 0.00% 23,868,015
2014-04-24 2014-04-22 140.054 167,905 -256 0.00% 23,515,687
2014-04-23 2014-04-17 140.248 168,161 -513 0.00% 23,584,319
2014-04-22 2014-04-16 140.443 168,674 -1,539 0.00% 23,689,146
2014-04-15 2014-04-11 145.414 170,213 -32,320 0.00% 24,751,346
2014-04-14 2014-04-10 146.389 202,533 -3,079 0.00% 29,648,519
2014-04-10 2014-04-08 141.905 205,612 +2,053 0.00% 29,177,435
2014-04-04 2014-04-02 139.079 203,559 -1,026 0.00% 28,310,762
2014-03-31 2014-03-27 134.401 204,585 +256 0.00% 27,496,368
2014-03-27 2014-03-25 131.769 204,329 +257 0.00% 26,924,272
2014-03-25 2014-03-21 125.727 204,072 -257 0.00% 25,657,268
2014-03-24 2014-03-20 130.600 204,329 +257 0.00% 26,685,300
2014-03-21 2014-03-19 135.473 204,072 +513 0.00% 27,646,203
2014-03-18 2014-03-14 135.473 203,559 +256 0.00% 27,576,706
2014-03-12 2014-03-10 138.494 203,303 -256 0.00% 28,156,271
2014-03-04 2014-02-28 143.757 203,559 -513 0.00% 29,263,051
2014-02-26 2014-02-24 143.270 204,072 -2,566 0.00% 29,237,352
2014-02-25 2014-02-21 144.147 206,638 +2,053 0.00% 29,786,237
2014-02-24 2014-02-20 142.198 204,585 -3,079 0.00% 29,091,516
2014-02-21 2014-02-19 143.660 207,664 +5,387 0.00% 29,832,934
2014-02-20 2014-02-18 143.562 202,277 -1,026 0.00% 29,039,326
2014-02-17 2014-02-13 142.393 203,303 +257 0.00% 28,948,847
2014-02-13 2014-02-11 145.609 203,046 +769 0.00% 29,565,301
2014-02-05 2014-01-30 144.342 202,277 +1,026 0.00% 29,197,041
2014-02-04 2014-01-28 144.927 201,251 +1,026 0.00% 29,166,633
2014-01-29 2014-01-27 146.096 200,225 +513 0.00% 29,252,111
2014-01-28 2014-01-24 148.435 199,712 +770 0.00% 29,644,309
2014-01-27 2014-01-23 150.092 198,942 +2,565 0.00% 29,859,634
2014-01-24 2014-01-22 151.359 196,377 -257 0.00% 29,723,459
2014-01-16 2014-01-14 151.164 196,634 -513 0.00% 29,724,030
2014-01-14 2014-01-10 151.652 197,147 +1,283 0.00% 29,897,649
2014-01-13 2014-01-09 150.774 195,864 +2,565 0.00% 29,531,276
2014-01-08 2014-01-06 152.334 193,299 +256 0.00% 29,445,970
2014-01-07 2014-01-03 153.211 193,043 +2,052 0.00% 29,576,302
2014-01-03 2013-12-31 156.720 190,991 +1,283 0.00% 29,932,033
2013-12-30 2013-12-24 157.792 189,708 +770 0.00% 29,934,346
2013-12-23 2013-12-19 154.868 188,938 +769 0.00% 29,260,415
2013-12-20 2013-12-18 156.720 188,169 +1,026 0.00% 29,489,771
2013-12-13 2013-12-11 158.669 187,143 +513 0.00% 29,693,765
2013-12-09 2013-12-05 165.004 186,630 -9,747 0.00% 30,794,679
2013-12-02 2013-11-28 161.008 196,377 -513 0.00% 31,618,258
2013-11-29 2013-11-27 161.690 196,890 -9,748 0.00% 31,835,181
2013-11-28 2013-11-26 159.156 206,638 +2,566 0.00% 32,887,711
2013-11-25 2013-11-21 157.792 204,072 +1,539 0.00% 32,200,865
2013-11-20 2013-11-18 161.788 202,533 -257 0.00% 32,767,338
2013-11-06 2013-11-04 157.012 202,790 -513 0.00% 31,840,461
2013-11-04 2013-10-31 158.669 203,303 +1,539 0.00% 32,257,853
2013-11-01 2013-10-30 159.059 201,764 +2,565 0.00% 32,092,320
2013-10-30 2013-10-28 156.915 199,199 +1,026 0.00% 31,257,217
2013-10-28 2013-10-24 155.745 198,173 -12,056 0.00% 30,864,449
2013-10-25 2013-10-23 156.232 210,229 +19,495 0.00% 32,844,558
2013-10-24 2013-10-22 160.131 190,734 +5,643 0.00% 30,542,385
2013-10-23 2013-10-21 165.784 185,091 +1,539 0.00% 30,685,054
2013-10-21 2013-10-17 163.445 183,552 +2,052 0.00% 30,000,567
2013-10-16 2013-10-11 165.881 181,500 +2,565 0.00% 30,107,414
2013-10-15 2013-10-10 163.737 178,935 +2,566 0.00% 29,298,262
2013-10-11 2013-10-09 164.029 176,369 +1,539 0.00% 28,929,681
2013-10-10 2013-10-08 164.517 174,830 -1,026 0.00% 28,762,437
2013-10-09 2013-10-07 162.177 175,856 +513 0.00% 28,519,886
2013-10-08 2013-10-04 163.737 175,343 -770 0.00% 28,710,119
2013-10-07 2013-10-03 168.610 176,113 -17,956 0.00% 29,694,416
2013-10-02 2013-09-27 171.826 194,069 -2,565 0.00% 33,346,154
2013-09-27 2013-09-25 172.119 196,634 -256 0.00% 33,844,382
2013-09-25 2013-09-23 171.924 196,890 -1,283 0.00% 33,850,066
2013-09-23 2013-09-18 170.267 198,173 -1,026 0.00% 33,742,299
2013-09-18 2013-09-16 172.119 199,199 -4,360 0.00% 34,285,866
2013-09-17 2013-09-13 170.754 203,559 -2,566 0.00% 34,758,553
2013-09-13 2013-09-11 169.877 206,125 -6,156 0.00% 35,015,903
2013-09-12 2013-09-10 171.242 212,281 -30,524 0.00% 36,351,318
2013-09-11 2013-09-09 167.830 242,805 -8,978 0.00% 40,750,041
2013-09-10 2013-09-06 167.635 251,783 -5,643 0.00% 42,207,743
2013-09-09 2013-09-05 165.491 257,426 -4,618 0.00% 42,601,743
2013-09-05 2013-09-03 170.531 262,044 +5,198 0.00% 44,686,566
2013-09-04 2013-09-02 169.338 256,846 -2,514 0.00% 43,493,674
2013-09-02 2013-08-29 165.261 259,360 -2,514 0.00% 42,862,022
2013-08-30 2013-08-28 164.266 261,874 +2,514 0.00% 43,017,094
2013-08-28 2013-08-26 164.863 259,360 +503 0.00% 42,758,865
2013-08-27 2013-08-23 165.360 258,857 -10,057 0.00% 42,804,636
2013-08-26 2013-08-22 164.565 268,914 -12,571 0.00% 44,253,747
2013-08-20 2013-08-16 166.454 281,485 +9,051 0.00% 46,854,289
2013-08-19 2013-08-15 167.249 272,434 -8,548 0.00% 45,564,430
2013-08-16 2013-08-13 166.951 280,982 -1,006 0.00% 46,910,260
2013-08-15 2013-08-12 166.156 281,988 -2,262 0.00% 46,853,897
2013-08-13 2013-08-09 164.167 284,250 +10,056 0.00% 46,664,454
2013-08-12 2013-08-08 165.062 274,194 -502 0.00% 45,258,971
2013-08-06 2013-08-02 165.360 274,696 -755 0.00% 45,423,775
2013-08-05 2013-08-01 164.764 275,451 +252 0.00% 45,384,285
2013-08-01 2013-07-30 165.559 275,199 -1,006 0.00% 45,561,680
2013-07-31 2013-07-29 165.658 276,205 +2,514 0.00% 45,755,697
2013-07-25 2013-07-23 166.852 273,691 -503 0.00% 45,665,805
2013-07-16 2013-07-12 162.178 274,194 -251 0.00% 44,468,302
2013-07-15 2013-07-11 162.974 274,445 +503 0.00% 44,727,324
2013-07-11 2013-07-09 159.692 273,942 -503 0.00% 43,746,449
2013-07-08 2013-07-04 159.295 274,445 -1,257 0.00% 43,717,616
2013-07-05 2013-07-03 155.914 275,702 -1,006 0.00% 42,985,761
2013-07-04 2013-07-02 160.388 276,708 -2,011 0.00% 44,380,759
2013-07-03 2013-06-28 161.084 278,719 -252 0.00% 44,897,301
2013-06-26 2013-06-24 151.042 278,971 +503 0.00% 42,136,210
2013-06-24 2013-06-20 149.252 278,468 +503 0.00% 41,561,827
2013-06-21 2013-06-19 151.439 277,965 +252 0.00% 42,094,820
2013-06-19 2013-06-17 153.130 277,713 -1,006 0.00% 42,526,102
2013-06-18 2013-06-14 150.843 278,719 +1,006 0.00% 42,042,719
2013-06-17 2013-06-13 151.141 277,713 +1,508 0.00% 41,973,814
2013-06-14 2013-06-11 156.212 276,205 -503 0.00% 43,146,578
2013-06-10 2013-06-06 157.704 276,708 +1,509 0.00% 43,637,869
2013-06-06 2013-06-04 160.190 275,199 +1,508 0.00% 44,084,004
2013-06-04 2013-05-31 167.584 273,691 +5,906 0.00% 45,866,274
2013-06-03 2013-05-30 168.092 267,785 +1,476 0.00% 45,012,593
2013-05-31 2013-05-29 167.991 266,309 +1,722 0.00% 44,737,425
2013-05-30 2013-05-28 169.922 264,587 +3,444 0.00% 44,959,043
2013-05-29 2013-05-27 168.905 261,143 -2,460 0.00% 44,108,440
2013-05-27 2013-05-23 169.413 263,603 +5,412 0.00% 44,657,893
2013-05-20 2013-05-15 175.613 258,191 -246 0.00% 45,341,629
2013-05-14 2013-05-10 175.206 258,437 -984 0.00% 45,279,773
2013-05-10 2013-05-08 174.393 259,421 -246 0.00% 45,241,261
2013-05-07 2013-05-03 172.361 259,667 -246 0.00% 44,756,374
2013-05-06 2013-05-02 172.157 259,913 -492 0.00% 44,745,946
2013-05-03 2013-04-30 172.666 260,405 -984 0.00% 44,962,969
2013-04-30 2013-04-26 170.938 261,389 -5,658 0.00% 44,681,278
2013-04-29 2013-04-25 170.633 267,047 -16,236 0.00% 45,567,026
2013-04-26 2013-04-24 168.600 283,283 -492 0.00% 47,761,635
2013-04-23 2013-04-19 166.974 283,775 -9,840 0.00% 47,383,156
2013-04-22 2013-04-18 164.840 293,615 +9,840 0.00% 48,399,556
2013-04-18 2013-04-16 165.450 283,775 +738 0.00% 46,950,564
2013-04-17 2013-04-15 166.568 283,037 +492 0.00% 47,144,871
2013-04-15 2013-04-11 168.600 282,545 +492 0.00% 47,637,208
2013-04-09 2013-04-05 166.670 282,053 -246 0.00% 47,009,633
2013-04-03 2013-03-28 167.076 282,299 -2,460 0.00% 47,165,391
2013-04-02 2013-03-27 167.686 284,759 +5,904 0.00% 47,750,034
2013-03-28 2013-03-26 166.060 278,855 +2,952 0.00% 46,306,587
2013-03-26 2013-03-22 165.653 275,903 +492 0.00% 45,704,221
2013-03-25 2013-03-21 166.466 275,411 -8,856 0.00% 45,846,635
2013-03-22 2013-03-20 165.552 284,267 +3,444 0.00% 47,060,855
2013-03-21 2013-03-19 163.316 280,823 +984 0.00% 45,862,829
2013-03-20 2013-03-18 164.637 279,839 +7,626 0.00% 46,071,838
2013-03-19 2013-03-15 167.787 272,213 +738 0.00% 45,673,913
2013-03-18 2013-03-14 169.413 271,475 +5,166 0.00% 45,991,516
2013-03-13 2013-03-11 171.954 266,309 +4,920 0.00% 45,792,936
2013-03-11 2013-03-07 169.413 261,389 +2,460 0.00% 44,282,812
2013-03-08 2013-03-06 169.312 258,929 +3,444 0.00% 43,839,741
2013-03-07 2013-03-05 169.922 255,485 +984 0.00% 43,412,417
2013-03-06 2013-03-04 169.718 254,501 -3,444 0.00% 43,193,485
2013-03-05 2013-03-01 171.853 257,945 +492 0.00% 44,328,497
2013-03-04 2013-02-28 173.682 257,453 +738 0.00% 44,714,904
2013-03-01 2013-02-27 172.666 256,715 +1,968 0.00% 44,325,833
2013-02-27 2013-02-25 174.495 254,747 +492 0.00% 44,452,036
2013-02-26 2013-02-22 174.292 254,255 -3,690 0.00% 44,314,506
2013-02-25 2013-02-21 174.596 257,945 -14,760 0.00% 45,036,285
2013-02-22 2013-02-20 174.698 272,705 -984 0.00% 47,641,043
2013-02-21 2013-02-19 173.174 273,689 -7,134 0.00% 47,395,730
2013-02-15 2013-02-08 173.682 280,823 +246 0.00% 48,773,848
2013-02-14 2013-02-07 173.275 280,577 -246 0.00% 48,617,065
2013-02-08 2013-02-06 173.479 280,823 +984 0.00% 48,716,769
2013-02-07 2013-02-05 171.853 279,839 -14,268 0.00% 48,091,036
2013-02-06 2013-02-04 172.970 294,107 -738 0.00% 50,871,811
2013-02-05 2013-02-01 172.767 294,845 +984 0.00% 50,939,535
2013-02-04 2013-01-31 173.275 293,861 +10,824 0.00% 50,918,854
2013-02-01 2013-01-30 174.190 283,037 +7,872 0.00% 49,302,202
2013-01-31 2013-01-29 173.072 275,165 +10,824 0.00% 47,623,370
2013-01-30 2013-01-28 171.039 264,341 +4,920 0.00% 45,212,751
2013-01-29 2013-01-25 170.735 259,421 +11,808 0.00% 44,292,143
2013-01-28 2013-01-24 172.869 247,613 +7,133 0.00% 42,804,560
2013-01-24 2013-01-22 176.223 240,480 -984 0.00% 42,377,989
2013-01-21 2013-01-17 176.121 241,464 +3,690 0.00% 42,526,852
2013-01-18 2013-01-16 177.950 237,774 -7,380 0.00% 42,311,926
2013-01-17 2013-01-15 180.694 245,154 +1,476 0.00% 44,297,888
2013-01-15 2013-01-11 182.625 243,678 -738 0.00% 44,501,708
2013-01-10 2013-01-08 180.288 244,416 -2,459 0.00% 44,065,178
2013-01-09 2013-01-07 180.999 246,875 +6,887 0.00% 44,684,131
2013-01-04 2013-01-02 185.776 239,988 -2,460 0.00% 44,583,895
2013-01-03 2012-12-31 183.438 242,448 +984 0.00% 44,474,195
2013-01-02 2012-12-27 182.828 241,464 -1,128 0.00% 44,146,455
2012-12-20 2012-12-18 182.828 242,592 -246 0.00% 44,352,686
2012-12-18 2012-12-14 180.694 242,838 +246 0.00% 43,879,401
2012-12-17 2012-12-13 180.897 242,592 +246 0.00% 43,884,258
2012-12-13 2012-12-11 181.101 242,346 -738 0.00% 43,889,016
2012-12-11 2012-12-07 179.170 243,084 -6,396 0.00% 43,553,290
2012-12-07 2012-12-05 182.422 249,480 -3,690 0.00% 45,510,591
2012-12-05 2012-12-03 177.340 253,170 +738 0.00% 44,897,272
2012-12-04 2012-11-30 180.084 252,432 -492 0.00% 45,459,056
2012-11-30 2012-11-28 177.849 252,924 -492 0.00% 44,982,167
2012-11-29 2012-11-27 177.747 253,416 +492 0.00% 45,043,915
2012-11-28 2012-11-26 177.950 252,924 +246 0.00% 45,007,871
2012-11-26 2012-11-22 179.271 252,678 -5,166 0.00% 45,297,924
2012-11-23 2012-11-21 176.426 257,844 -738 0.00% 45,490,325
2012-11-22 2012-11-20 172.462 258,582 +492 0.00% 44,595,642
2012-11-21 2012-11-19 173.174 258,090 +984 0.00% 44,694,394
2012-11-20 2012-11-16 172.462 257,106 +4,182 0.00% 44,341,087
2012-11-16 2012-11-14 173.987 252,924 +4,428 0.00% 44,005,412
2012-11-14 2012-11-12 174.088 248,496 +9,840 0.00% 43,260,253
2012-11-13 2012-11-09 175.105 238,656 -1,230 0.00% 41,789,764
2012-11-12 2012-11-08 177.137 239,886 -246 0.00% 42,492,724
2012-11-09 2012-11-07 182.015 240,132 -1,230 0.00% 43,707,695
2012-11-08 2012-11-06 177.645 241,362 -4,920 0.00% 42,876,824
2012-11-07 2012-11-05 177.340 246,282 -246 0.00% 43,675,752
2012-11-06 2012-11-02 178.458 246,528 -3,690 0.00% 43,994,972
2012-11-05 2012-11-01 177.442 250,218 -1,476 0.00% 44,399,193
2012-11-02 2012-10-31 174.698 251,694 +984 0.00% 43,970,462
2012-11-01 2012-10-30 173.377 250,710 +246 0.00% 43,467,330
2012-10-30 2012-10-26 174.292 250,464 +3,444 0.00% 43,653,767
2012-10-29 2012-10-25 176.426 247,020 -1,476 0.00% 43,580,692
2012-10-26 2012-10-24 177.544 248,496 -3,690 0.00% 44,118,892
2012-10-25 2012-10-22 173.682 252,186 +1,968 0.00% 43,800,122
2012-10-24 2012-10-19 171.853 250,218 -246 0.00% 43,000,593
2012-10-22 2012-10-18 172.970 250,464 +246 0.00% 43,322,863
2012-10-19 2012-10-17 169.312 250,218 +246 0.00% 42,364,865
2012-10-17 2012-10-15 170.938 249,972 +4,182 0.00% 42,729,680
2012-10-15 2012-10-11 172.259 245,790 +5,412 0.00% 42,339,546
2012-10-12 2012-10-10 172.157 240,378 +3,198 0.00% 41,382,851
2012-10-10 2012-10-08 172.157 237,180 +6,396 0.00% 40,832,292
2012-10-09 2012-10-05 174.596 230,784 +7,871 0.00% 40,294,070
2012-10-08 2012-10-04 174.800 222,913 +11,808 0.00% 38,965,130
2012-10-03 2012-09-27 175.206 211,105 -246 0.00% 36,986,911
2012-09-28 2012-09-26 173.479 211,351 -9,840 0.00% 36,664,867
2012-09-27 2012-09-25 175.409 221,191 -9,839 0.00% 38,799,000
2012-09-26 2012-09-24 174.800 231,030 -10,332 0.00% 40,383,979
2012-09-25 2012-09-21 173.987 241,362 -1,476 0.00% 41,993,777
2012-09-21 2012-09-19 172.869 242,838 -8,364 0.00% 41,979,112
2012-09-20 2012-09-18 169.109 251,202 -4,674 0.00% 42,480,410
2012-09-19 2012-09-17 167.584 255,876 -23,616 0.00% 42,880,762
2012-09-18 2012-09-14 169.109 279,492 +22,140 0.00% 47,264,491
2012-09-17 2012-09-13 166.161 257,352 +3,444 0.00% 42,761,959
2012-09-14 2012-09-12 168.397 253,908 -3,198 0.00% 42,757,389
2012-09-13 2012-09-11 166.873 257,106 +492 0.00% 42,903,987
2012-09-11 2012-09-07 167.279 256,614 +1,230 0.00% 42,926,202
2012-09-10 2012-09-06 165.653 255,384 +492 0.00% 42,305,183
2012-09-07 2012-09-05 171.275 254,892 +1,230 0.00% 43,656,663
2012-09-06 2012-09-04 171.897 253,662 +5,979 0.00% 43,603,788
2012-09-03 2012-08-30 172.416 247,683 +724 0.00% 42,704,411
2012-08-31 2012-08-29 173.867 246,959 -482 0.00% 42,938,039
2012-08-29 2012-08-27 173.245 247,441 -483 0.00% 42,867,918
2012-08-27 2012-08-23 173.867 247,924 -6,993 0.00% 43,105,821
2012-08-24 2012-08-22 171.275 254,917 +242 0.00% 43,660,944
2012-08-23 2012-08-21 171.794 254,675 -6,752 0.00% 43,751,516
2012-08-22 2012-08-20 170.757 261,427 +25,801 0.00% 44,640,425
2012-08-21 2012-08-17 173.452 235,626 +2,411 0.00% 40,869,887
2012-08-20 2012-08-16 180.088 233,215 +1,929 0.00% 41,999,158
2012-08-16 2012-08-14 191.907 231,286 -22,184 0.00% 44,385,391
2012-08-14 2012-08-10 188.071 253,470 -482 0.00% 47,670,327
2012-08-10 2012-08-08 184.857 253,952 -241 0.00% 46,944,775
2012-08-08 2012-08-06 185.997 254,193 -241 0.00% 47,279,221
2012-08-07 2012-08-03 182.472 254,434 +482 0.00% 46,427,158
2012-08-03 2012-08-01 185.997 253,952 -2,653 0.00% 47,234,395
2012-08-02 2012-07-31 188.589 256,605 -723 0.00% 48,392,950
2012-08-01 2012-07-30 186.619 257,328 -2,652 0.00% 48,022,397
2012-07-31 2012-07-27 184.338 259,980 -965 0.00% 47,924,322
2012-07-30 2012-07-26 181.954 260,945 +2,411 0.00% 47,479,964
2012-07-25 2012-07-23 178.222 258,534 -723 0.00% 46,076,324
2012-07-24 2012-07-20 182.991 259,257 -6,269 0.00% 47,441,617
2012-07-23 2012-07-19 181.643 265,526 -965 0.00% 48,230,908
2012-07-20 2012-07-18 178.844 266,491 +482 0.00% 47,660,208
2012-07-19 2012-07-17 179.673 266,009 -2,411 0.00% 47,794,638
2012-07-17 2012-07-13 177.185 268,420 -241 0.00% 47,559,931
2012-07-16 2012-07-12 175.733 268,661 +3,617 0.00% 47,212,676
2012-07-13 2012-07-11 179.777 265,044 -965 0.00% 47,648,733
2012-07-11 2012-07-09 176.459 266,009 +483 0.00% 46,939,685
2012-07-10 2012-07-06 177.599 265,526 +482 0.00% 47,157,275
2012-07-06 2012-07-04 178.014 265,044 -482 0.00% 47,181,588
2012-07-05 2012-07-03 179.051 265,526 -5,064 0.00% 47,542,682
2012-06-27 2012-06-25 170.342 270,590 -482 0.00% 46,092,853
2012-06-15 2012-06-13 165.262 271,072 -242 0.00% 44,797,859
2012-06-12 2012-06-08 161.218 271,314 +2,412 0.00% 43,740,816
2012-06-11 2012-06-07 162.877 268,902 -241 0.00% 43,798,022
2012-06-07 2012-06-05 159.041 269,143 -6,270 0.00% 42,804,826
2012-06-06 2012-06-04 159.145 275,413 +2,894 0.00% 43,830,568
2012-06-05 2012-06-01 161.529 272,519 +9,645 0.00% 44,019,847
2012-06-04 2012-05-31 162.774 262,874 +2,653 0.00% 42,788,944
2012-05-30 2012-05-28 165.158 260,221 +482 0.00% 42,977,624
2012-05-29 2012-05-25 164.951 259,739 -965 0.00% 42,844,160
2012-05-28 2012-05-24 165.884 260,704 +1,929 0.00% 43,246,599
2012-05-23 2012-05-21 170.342 258,775 -482 0.00% 44,080,262
2012-05-22 2012-05-18 176.012 259,257 +2,894 0.00% 45,632,393
2012-05-21 2012-05-17 178.448 256,363 +6,097 0.00% 45,747,460
2012-05-18 2012-05-16 178.872 250,266 +472 0.00% 44,765,479
2012-05-16 2012-05-14 183.955 249,794 -236 0.00% 45,950,851
2012-05-15 2012-05-11 184.061 250,030 +236 0.00% 46,020,743
2012-05-14 2012-05-10 187.662 249,794 -708 0.00% 46,876,746
2012-05-11 2012-05-09 187.556 250,502 -472 0.00% 46,983,081
2012-05-09 2012-05-07 186.814 250,974 -20,163 0.00% 46,885,554
2012-05-08 2012-05-04 188.191 271,137 +9,443 0.00% 51,025,580
2012-05-07 2012-05-03 188.615 261,694 +9,443 0.00% 49,359,349
2012-05-04 2012-05-02 185.120 252,251 +944 0.00% 46,696,686
2012-04-30 2012-04-26 179.295 251,307 +4,721 0.00% 45,058,142
2012-04-26 2012-04-24 180.672 246,586 -2,361 0.00% 44,551,177
2012-04-25 2012-04-23 179.613 248,947 +1,653 0.00% 44,714,099
2012-04-24 2012-04-20 185.226 247,294 -8,734 0.00% 45,805,236
2012-04-19 2012-04-17 180.990 256,028 -709 0.00% 46,338,424
2012-04-16 2012-04-12 178.024 256,737 -472 0.00% 45,705,442
2012-04-05 2012-04-02 179.083 257,209 -4,721 0.00% 46,061,863
2012-04-03 2012-03-30 180.990 261,930 -4,721 0.00% 47,406,625
2012-04-02 2012-03-29 178.236 266,651 -236 0.00% 47,526,854
2012-03-30 2012-03-28 178.448 266,887 -4,722 0.00% 47,625,447
2012-03-29 2012-03-27 179.295 271,609 -5,665 0.00% 48,698,193
2012-03-28 2012-03-26 176.542 277,274 +472 0.00% 48,950,427
2012-03-27 2012-03-23 176.224 276,802 -9,443 0.00% 48,779,156
2012-03-23 2012-03-21 176.118 286,245 -1,652 0.00% 50,412,925
2012-03-22 2012-03-20 172.200 287,897 +7,082 0.00% 49,575,764
2012-03-21 2012-03-19 172.941 280,815 +9,678 0.00% 48,564,422
2012-03-20 2012-03-16 177.389 271,137 +1,889 0.00% 48,096,706
2012-03-19 2012-03-15 179.295 269,248 +10,151 0.00% 48,274,877
2012-03-16 2012-03-14 178.342 259,097 +236 0.00% 46,207,897
2012-03-15 2012-03-13 183.320 258,861 -10,623 0.00% 47,454,284
2012-03-14 2012-03-12 185.226 269,484 -12,039 0.00% 49,915,397
2012-03-13 2012-03-09 178.342 281,523 +5,429 0.00% 50,207,397
2012-03-12 2012-03-08 171.458 276,094 +236 0.00% 47,338,616
2012-03-09 2012-03-07 168.811 275,858 +2,125 0.00% 46,567,791
2012-03-08 2012-03-06 170.929 273,733 -472 0.00% 46,788,856
2012-03-06 2012-03-02 173.047 274,205 +6,137 0.00% 47,450,321
2012-03-05 2012-03-01 172.411 268,068 +2,597 0.00% 46,217,996
2012-03-02 2012-02-29 175.483 265,471 +4,013 0.00% 46,585,561
2012-03-01 2012-02-28 173.682 261,458 +472 0.00% 45,410,629
2012-02-29 2012-02-27 171.988 260,986 +3,777 0.00% 44,886,420
2012-02-28 2012-02-24 172.517 257,209 +2,833 0.00% 44,373,019
2012-02-24 2012-02-22 172.941 254,376 +4,485 0.00% 43,992,035
2012-02-23 2012-02-21 172.517 249,891 -236 0.00% 43,110,537
2012-02-22 2012-02-20 170.823 250,127 +4,249 0.00% 42,727,421
2012-02-21 2012-02-17 173.153 245,878 +708 0.00% 42,574,462
2012-02-20 2012-02-16 172.517 245,170 +2,361 0.00% 42,296,083
2012-02-17 2012-02-15 172.094 242,809 -1,652 0.00% 41,785,912
2012-02-16 2012-02-14 169.023 244,461 -236 0.00% 41,319,419
2012-02-15 2012-02-13 169.023 244,697 -4,486 0.00% 41,359,308
2012-02-13 2012-02-09 165.210 249,183 +709 0.00% 41,167,524
2012-02-08 2012-02-06 164.469 248,474 +3,777 0.00% 40,866,189
2012-02-07 2012-02-03 167.328 244,697 -23,607 0.00% 40,944,679
2012-02-06 2012-02-02 169.128 268,304 -472 0.00% 45,377,838
2012-02-03 2012-02-01 168.811 268,776 -1,888 0.00% 45,372,273
2012-02-02 2012-01-31 167.964 270,664 +1,888 0.00% 45,461,673
2012-02-01 2012-01-30 164.151 268,776 -944 0.00% 44,119,839
2012-01-31 2012-01-27 167.328 269,720 -472 0.00% 45,131,729
2012-01-30 2012-01-26 164.257 270,192 -1,889 0.00% 44,380,891
2012-01-27 2012-01-20 162.457 272,081 +944 0.00% 44,201,327
2012-01-18 2012-01-16 158.962 271,137 -23,134 0.00% 43,100,391
2012-01-16 2012-01-12 162.562 294,271 -944 0.00% 47,837,401
2012-01-12 2012-01-10 163.092 295,215 -944 0.00% 48,147,182
2012-01-05 2012-01-03 163.304 296,159 -3,305 0.00% 48,363,870
2012-01-03 2011-12-29 158.856 299,464 -236 0.00% 47,571,584
2011-12-29 2011-12-23 157.373 299,700 -708 0.00% 47,164,723
2011-12-20 2011-12-16 155.890 300,408 +944 0.00% 46,830,742
2011-12-19 2011-12-15 155.361 299,464 +1,180 0.00% 46,525,009
2011-12-07 2011-12-05 160.762 298,284 -1,416 0.00% 47,952,744
2011-12-06 2011-12-02 160.868 299,700 -944 0.00% 48,212,123
2011-12-02 2011-11-30 157.373 300,644 +944 0.00% 47,313,283
2011-11-25 2011-11-23 158.644 299,700 +4,721 0.00% 47,545,596
2011-11-23 2011-11-21 161.715 294,979 -236 0.00% 47,702,580
2011-11-01 2011-10-28 158.114 295,215 +472 0.00% 46,677,755
2011-10-28 2011-10-26 161.609 294,743 -1,888 0.00% 47,633,201
2011-10-26 2011-10-24 161.609 296,631 -472 0.00% 47,938,319
2011-10-25 2011-10-21 157.903 297,103 -237 0.00% 46,913,347
2011-10-18 2011-10-14 159.703 297,340 -1,888 0.00% 47,486,090
2011-10-17 2011-10-13 155.467 299,228 +944 0.00% 46,520,034
2011-10-13 2011-10-11 155.467 298,284 -1,180 0.00% 46,373,273
2011-10-12 2011-10-10 155.043 299,464 +472 0.00% 46,429,866
2011-10-11 2011-10-07 156.102 298,992 +708 0.00% 46,673,330
2011-10-10 2011-10-06 161.609 298,284 -236 0.00% 48,205,460
2011-10-07 2011-10-04 156.526 298,520 -472 0.00% 46,726,107
2011-10-06 2011-10-03 159.279 298,992 -1,888 0.00% 47,623,262
2011-10-04 2011-09-30 163.304 300,880 +1,888 0.00% 49,134,827
2011-09-30 2011-09-27 164.469 298,992 -944 0.00% 49,174,818
2011-09-28 2011-09-26 160.127 299,936 -2,833 0.00% 48,027,737
2011-09-27 2011-09-23 159.809 302,769 +1,889 0.00% 48,385,182
2011-09-26 2011-09-22 164.363 300,880 +8,498 0.00% 49,453,470
2011-09-23 2011-09-21 169.023 292,382 -1,417 0.00% 49,419,148
2011-09-22 2011-09-20 169.764 293,799 -6,609 0.00% 49,876,454
2011-09-21 2011-09-19 167.646 300,408 +6,137 0.00% 50,362,136
2011-09-20 2011-09-16 167.858 294,271 -1,888 0.00% 49,395,623
2011-09-16 2011-09-14 169.234 296,159 -5,666 0.00% 50,120,275
2011-09-14 2011-09-09 168.281 301,825 -2,832 0.00% 50,791,477
2011-09-12 2011-09-08 169.446 304,657 +21,717 0.00% 51,622,957
2011-09-08 2011-09-06 172.821 282,940 +5,526 0.00% 48,898,089
2011-09-05 2011-09-01 172.713 277,414 -8,332 0.00% 47,913,113
2011-08-31 2011-08-29 168.393 285,746 -926 0.00% 48,117,585
2011-08-30 2011-08-26 168.069 286,672 -231 0.00% 48,180,624
2011-08-25 2011-08-23 169.797 286,903 -926 0.00% 48,715,278
2011-08-24 2011-08-22 168.501 287,829 -4,166 0.00% 48,499,437
2011-08-23 2011-08-19 163.748 291,995 -926 0.00% 47,813,680
2011-08-22 2011-08-18 162.344 292,921 -8,332 0.00% 47,553,999
2011-08-18 2011-08-16 161.372 301,253 -1,852 0.00% 48,613,795
2011-08-17 2011-08-15 161.480 303,105 -2,546 0.00% 48,945,396
2011-08-16 2011-08-12 159.752 305,651 +3,703 0.00% 48,828,293
2011-08-15 2011-08-11 159.860 301,948 -6,249 0.00% 48,269,347
2011-08-11 2011-08-09 149.491 308,197 -42,356 0.00% 46,072,529
2011-08-10 2011-08-08 157.484 350,553 -3,240 0.00% 55,206,316
2011-08-09 2011-08-05 160.076 353,793 +7,869 0.00% 56,633,707
2011-08-08 2011-08-04 166.125 345,924 -62,029 0.00% 57,466,478
2011-08-05 2011-08-03 162.452 407,953 +3,472 0.00% 66,272,830
2011-08-04 2011-08-02 165.801 404,481 -1,158 0.00% 67,063,167
2011-08-03 2011-08-01 167.313 405,639 -2,083 0.00% 67,868,566
2011-08-02 2011-07-29 167.529 407,722 -4,629 0.00% 68,305,157
2011-08-01 2011-07-28 167.961 412,351 -2,314 0.00% 69,258,805
2011-07-29 2011-07-27 168.069 414,665 -1,158 0.00% 69,692,256
2011-07-28 2011-07-26 168.717 415,823 -4,397 0.00% 70,156,367
2011-07-27 2011-07-25 165.801 420,220 -463 0.00% 69,672,701
2011-07-26 2011-07-22 167.637 420,683 -7,175 0.00% 70,521,937
2011-07-25 2011-07-21 164.288 427,858 -2,315 0.00% 70,292,084
2011-07-22 2011-07-20 161.048 430,173 -8,100 0.00% 69,278,479
2011-07-20 2011-07-18 154.243 438,273 +4,629 0.00% 67,600,588
2011-07-19 2011-07-15 155.215 433,644 -463 0.00% 67,308,151
2011-07-15 2011-07-13 156.403 434,107 +463 0.00% 67,895,799
2011-07-14 2011-07-12 154.459 433,644 -2,315 0.00% 66,980,276
2011-07-13 2011-07-11 157.592 435,959 +5,092 0.00% 68,703,441
2011-07-12 2011-07-08 159.428 430,867 -5,092 0.00% 68,692,155
2011-07-11 2011-07-07 156.727 435,959 -2,314 0.00% 68,326,726
2011-07-08 2011-07-06 156.295 438,273 +462 0.00% 68,500,036
2011-07-07 2011-07-05 157.051 437,811 -4,629 0.00% 68,758,854
2011-07-05 2011-06-30 155.539 442,440 +463 0.00% 68,816,793
2011-07-04 2011-06-29 154.567 441,977 +463 0.00% 68,315,123
2011-06-29 2011-06-27 155.431 441,514 -2,314 0.00% 68,625,074
2011-06-28 2011-06-24 158.132 443,828 -9,258 0.00% 70,183,226
2011-06-27 2011-06-23 150.895 453,086 +4,166 0.00% 68,368,272
2011-06-24 2011-06-22 150.895 448,920 +694 0.00% 67,739,644
2011-06-22 2011-06-20 149.707 448,226 -5,555 0.00% 67,102,365
2011-06-21 2011-06-17 149.274 453,781 -463 0.00% 67,737,927
2011-06-20 2011-06-16 150.787 454,244 -1,851 0.00% 68,493,943
2011-06-17 2011-06-15 151.759 456,095 -17,822 0.00% 69,216,429
2011-06-16 2011-06-14 151.219 473,917 -79,157 0.01% 71,665,127
2011-06-14 2011-06-10 150.895 553,074 +231 0.01% 83,455,930
2011-06-10 2011-06-08 151.435 552,843 +4,167 0.01% 83,719,645
2011-06-09 2011-06-07 151.651 548,676 +3,240 0.01% 83,207,145
2011-06-08 2011-06-03 151.435 545,436 -926 0.01% 82,597,968
2011-06-07 2011-06-02 153.055 546,362 +232 0.01% 83,623,413
2011-06-03 2011-06-01 154.459 546,130 -13,425 0.01% 84,354,766
2011-06-02 2011-05-31 153.487 559,555 -926 0.01% 85,884,425
2011-06-01 2011-05-30 151.003 560,481 +98,831 0.01% 84,634,146
2011-05-31 2011-05-27 151.327 461,650 -926 0.00% 69,859,991
2011-05-30 2011-05-26 150.787 462,576 +463 0.00% 69,750,298
2011-05-27 2011-05-25 150.571 462,113 +463 0.00% 69,580,655
2011-05-26 2011-05-24 149.707 461,650 +694 0.00% 69,112,026
2011-05-25 2011-05-23 147.222 460,956 -231 0.00% 67,862,973
2011-05-24 2011-05-20 149.599 461,187 -232 0.00% 68,992,897
2011-05-23 2011-05-19 149.058 461,419 +1,157 0.00% 68,778,407
2011-05-20 2011-05-18 149.491 460,262 +695 0.00% 68,804,804
2011-05-19 2011-05-17 150.463 459,567 +1,851 0.00% 69,147,663
2011-05-18 2011-05-16 150.787 457,716 +3,241 0.00% 69,017,475
2011-05-16 2011-05-12 159.607 454,475 +4,166 0.00% 72,537,510
2011-05-13 2011-05-11 159.607 450,309 +16,744 0.00% 71,872,586
2011-05-11 2011-05-06 158.171 433,565 -1,132 0.00% 68,577,560
2011-05-09 2011-05-05 157.619 434,697 +5,658 0.00% 68,516,538
2011-05-06 2011-05-04 157.067 429,039 -5,432 0.00% 67,387,782
2011-05-03 2011-04-28 157.730 434,471 -5,658 0.00% 68,528,906
2011-04-29 2011-04-27 158.061 440,129 +1,132 0.00% 69,567,182
2011-04-28 2011-04-26 159.055 438,997 -2,264 0.00% 69,824,662
2011-04-27 2011-04-21 158.945 441,261 +6,111 0.00% 70,136,023
2011-04-26 2011-04-20 160.380 435,150 -3,847 0.00% 69,789,550
2011-04-21 2011-04-19 159.165 438,997 +7,016 0.00% 69,873,151
2011-04-20 2011-04-18 159.939 431,981 -226 0.00% 69,090,447
2011-04-19 2011-04-15 160.712 432,207 -2,037 0.00% 69,460,769
2011-04-18 2011-04-14 161.264 434,244 +2,263 0.00% 70,027,960
2011-04-13 2011-04-11 162.148 431,981 +226 0.00% 70,044,735
2011-04-12 2011-04-08 162.810 431,755 +679 0.00% 70,294,226
2011-04-11 2011-04-07 163.142 431,076 +227 0.00% 70,326,521
2011-04-08 2011-04-06 163.363 430,849 +1,584 0.00% 70,384,667
2011-04-07 2011-04-04 162.700 429,265 -453 0.00% 69,841,414
2011-04-06 2011-04-01 160.712 429,718 -6,111 0.00% 69,060,757
2011-04-01 2011-03-30 158.724 435,829 -1,584 0.00% 69,176,357
2011-03-29 2011-03-25 155.741 437,413 +226 0.00% 68,123,287
2011-03-28 2011-03-24 154.858 437,187 +227 0.00% 67,701,774
2011-03-24 2011-03-22 156.846 436,960 +2,716 0.00% 68,535,380
2011-03-23 2011-03-21 156.625 434,244 +2,263 0.00% 68,013,457
2011-03-22 2011-03-18 154.305 431,981 +2,263 0.00% 66,657,013
2011-03-21 2011-03-17 152.870 429,718 +1,585 0.00% 65,690,782
2011-03-18 2011-03-16 156.956 428,133 +4,753 0.00% 67,198,190
2011-03-17 2011-03-15 159.607 423,380 +9,053 0.00% 67,574,522
2011-03-16 2011-03-14 164.136 414,327 +4,753 0.00% 68,005,939
2011-03-15 2011-03-11 164.688 409,574 -226 0.00% 67,451,998
2011-03-14 2011-03-10 165.351 409,800 +226 0.00% 67,760,804
2011-03-11 2011-03-09 166.676 409,574 +1,585 0.00% 68,266,308
2011-03-10 2011-03-08 166.566 407,989 -906 0.00% 67,957,061
2011-03-09 2011-03-07 164.357 408,895 +453 0.00% 67,204,681
2011-03-08 2011-03-04 164.799 408,442 +226 0.00% 67,310,685
2011-03-04 2011-03-02 162.921 408,216 -452 0.00% 66,506,920
2011-03-03 2011-03-01 165.130 408,668 -1,585 0.00% 67,483,348
2011-03-02 2011-02-28 161.375 410,253 -1,358 0.00% 66,204,388
2011-03-01 2011-02-25 161.043 411,611 +3,395 0.00% 66,287,142
2011-02-28 2011-02-24 158.834 408,216 -3,168 0.00% 64,838,611
2011-02-25 2011-02-23 160.712 411,384 +226 0.00% 66,114,267
2011-02-24 2011-02-22 160.160 411,158 -3,848 0.00% 65,850,874
2011-02-23 2011-02-21 163.031 415,006 +453 0.00% 67,658,993
2011-02-22 2011-02-18 163.252 414,553 -226 0.00% 67,676,718
2011-02-21 2011-02-17 162.258 414,779 +452 0.00% 67,301,284
2011-02-18 2011-02-16 163.694 414,327 -452 0.00% 67,822,881
2011-02-17 2011-02-15 162.258 414,779 +9,053 0.00% 67,301,284
2011-02-16 2011-02-14 163.584 405,726 +6,790 0.00% 66,370,134
2011-02-15 2011-02-11 161.375 398,936 +3,169 0.00% 64,378,113
2011-02-14 2011-02-10 162.369 395,767 +4,074 0.00% 64,260,146
2011-02-11 2011-02-09 165.351 391,693 +1,358 0.00% 64,766,795
2011-02-10 2011-02-08 168.333 390,335 +905 0.00% 65,706,337
2011-02-09 2011-02-07 168.554 389,430 +1,585 0.00% 65,640,024
2011-02-01 2011-01-28 170.653 387,845 -906 0.00% 66,186,814
2011-01-31 2011-01-27 170.100 388,751 -7,242 0.00% 66,126,728
2011-01-28 2011-01-26 168.554 395,993 +679 0.00% 66,746,245
2011-01-26 2011-01-24 170.211 395,314 +3,395 0.00% 67,286,762
2011-01-24 2011-01-20 170.763 391,919 -5,885 0.00% 66,925,343
2011-01-21 2011-01-19 174.187 397,804 -2,943 0.00% 69,292,405
2011-01-20 2011-01-18 169.769 400,747 -226 0.00% 68,034,460
2011-01-18 2011-01-14 171.978 400,973 +453 0.00% 68,958,616
2011-01-17 2011-01-13 172.530 400,520 -679 0.00% 69,101,907
2011-01-14 2011-01-12 172.972 401,199 -9,733 0.00% 69,396,313
2011-01-13 2011-01-11 169.880 410,932 +679 0.00% 69,808,948
2011-01-12 2011-01-10 168.885 410,253 -1,584 0.00% 69,285,770
2011-01-11 2011-01-07 170.100 411,837 +3,621 0.00% 70,053,668
2011-01-10 2011-01-06 171.095 408,216 +906 0.00% 69,843,539
2011-01-07 2011-01-05 170.763 407,310 +226 0.00% 69,553,559
2011-01-05 2011-01-03 171.647 407,084 -226 0.00% 69,874,682
2011-01-04 2010-12-31 170.542 407,310 +679 0.00% 69,463,580
2011-01-03 2010-12-29 169.659 406,631 +226 0.00% 68,988,467
2010-12-22 2010-12-20 169.438 406,405 +2,037 0.00% 68,860,346
2010-12-21 2010-12-17 168.002 404,368 +453 0.00% 67,934,564
2010-12-20 2010-12-16 168.665 403,915 +452 0.00% 68,126,145
2010-12-17 2010-12-15 170.211 403,463 -452 0.00% 68,673,811
2010-12-16 2010-12-14 170.984 403,915 +1,584 0.00% 69,063,047
2010-12-14 2010-12-10 171.978 402,331 +453 0.00% 69,192,163
2010-12-13 2010-12-09 172.310 401,878 -227 0.00% 69,247,425
2010-12-10 2010-12-08 171.536 402,105 +9,280 0.00% 68,975,638
2010-12-09 2010-12-07 174.408 392,825 +227 0.00% 68,511,905
2010-12-08 2010-12-06 172.751 392,598 -227 0.00% 67,821,849
2010-12-06 2010-12-02 172.751 392,825 +679 0.00% 67,861,064
2010-12-03 2010-12-01 172.530 392,146 +453 0.00% 67,657,137
2010-12-01 2010-11-29 172.862 391,693 -1,811 0.00% 67,708,774
2010-11-30 2010-11-26 172.751 393,504 +906 0.00% 67,978,362
2010-11-25 2010-11-23 171.868 392,598 +4,526 0.00% 67,474,934
2010-11-24 2010-11-22 174.298 388,072 -7,242 0.00% 67,640,079
2010-11-22 2010-11-18 171.978 395,314 +4,979 0.00% 67,985,392
2010-11-19 2010-11-17 172.089 390,335 -2,263 0.00% 67,172,226
2010-11-18 2010-11-16 173.083 392,598 +905 0.00% 67,951,942
2010-11-17 2010-11-15 175.402 391,693 -5,885 0.00% 68,703,855
2010-11-16 2010-11-12 175.292 397,578 +3,848 0.00% 69,692,183
2010-11-15 2010-11-11 178.605 393,730 +679 0.00% 70,322,341
2010-11-12 2010-11-10 179.158 393,051 -3,169 0.00% 70,418,140
2010-11-11 2010-11-09 180.594 396,220 -452 0.00% 71,554,829
2010-11-10 2010-11-08 182.692 396,672 +2,942 0.00% 72,468,930
2010-11-09 2010-11-05 181.809 393,730 -7,017 0.00% 71,583,534
2010-11-08 2010-11-04 179.710 400,747 -3,847 0.00% 72,018,261
2010-11-05 2010-11-03 175.844 404,594 -3,395 0.00% 71,145,477
2010-11-04 2010-11-02 174.850 407,989 +679 0.00% 71,336,889
2010-11-03 2010-11-01 175.071 407,310 -2,264 0.00% 71,308,144
2010-11-02 2010-10-29 174.408 409,574 +3,169 0.00% 71,433,068
2010-11-01 2010-10-28 173.745 406,405 -226 0.00% 70,611,032
2010-10-29 2010-10-27 174.408 406,631 +5,432 0.00% 70,919,785
2010-10-28 2010-10-26 176.949 401,199 +679 0.00% 70,991,630
2010-10-26 2010-10-22 177.611 400,520 +1,131 0.00% 71,136,918
2010-10-25 2010-10-21 178.937 399,389 +13,128 0.00% 71,465,413
2010-10-22 2010-10-20 181.698 386,261 +2,490 0.00% 70,182,940
2010-10-20 2010-10-18 181.809 383,771 -1,585 0.00% 69,772,901
2010-10-19 2010-10-15 184.128 385,356 +6,338 0.00% 70,954,921
2010-10-18 2010-10-14 184.128 379,018 +905 0.00% 69,787,916
2010-10-15 2010-10-13 181.036 378,113 -1,811 0.00% 68,451,877
2010-10-14 2010-10-12 179.489 379,924 -4,526 0.00% 68,192,230
2010-10-13 2010-10-11 181.477 384,450 +2,263 0.00% 69,768,956
2010-10-12 2010-10-08 181.146 382,187 -4,527 0.00% 69,231,630
2010-10-11 2010-10-07 182.251 386,714 -3,847 0.00% 70,478,822
2010-10-08 2010-10-06 180.815 390,561 -906 0.00% 70,619,128
2010-10-07 2010-10-05 177.832 391,467 -4,753 0.00% 69,615,481
2010-10-06 2010-10-04 177.390 396,220 -905 0.00% 70,285,660
2010-10-05 2010-09-30 175.513 397,125 +905 0.00% 69,700,504
2010-10-04 2010-09-29 176.286 396,220 -452 0.00% 69,848,016
2010-09-30 2010-09-28 175.292 396,672 +452 0.00% 69,533,368
2010-09-29 2010-09-27 177.611 396,220 +2,264 0.00% 70,373,189
2010-09-28 2010-09-24 176.949 393,956 -453 0.00% 69,709,991
2010-09-27 2010-09-22 176.286 394,409 -26,255 0.00% 69,528,762
2010-09-24 2010-09-21 175.623 420,664 +679 0.00% 73,878,364
2010-09-22 2010-09-20 175.402 419,985 -227 0.00% 73,666,337
2010-09-21 2010-09-17 174.077 420,212 -2,489 0.00% 73,149,180
2010-09-20 2010-09-16 171.868 422,701 +2,942 0.00% 72,648,669
2010-09-16 2010-09-14 172.089 419,759 +679 0.00% 72,235,763
2010-09-15 2010-09-13 171.868 419,080 +906 0.00% 72,026,336
2010-09-14 2010-09-10 168.996 418,174 +12,448 0.00% 70,669,701
2010-09-13 2010-09-09 171.095 405,726 +19,691 0.00% 69,417,513
2010-09-10 2010-09-08 177.485 386,035 +18,334 0.00% 68,515,535
2010-09-09 2010-09-07 184.459 367,701 +6,603 0.00% 67,825,660
2010-09-07 2010-09-03 182.322 361,098 +445 0.00% 65,836,005
2010-09-06 2010-09-02 179.397 360,653 +13,336 0.00% 64,700,198
2010-09-03 2010-09-01 178.160 347,317 -444 0.00% 61,878,046
2010-09-01 2010-08-30 181.422 347,761 -6,224 0.00% 63,091,465
2010-08-30 2010-08-26 181.984 353,985 +4,445 0.00% 64,419,707
2010-08-25 2010-08-23 184.346 349,540 -1,111 0.00% 64,436,391
2010-08-24 2010-08-20 186.258 350,651 -8,668 0.00% 65,311,670
2010-08-23 2010-08-19 183.896 359,319 +9,113 0.00% 66,077,455
2010-08-20 2010-08-18 189.633 350,206 -889 0.00% 66,410,465
2010-08-19 2010-08-17 189.183 351,095 -1,334 0.00% 66,421,091
2010-08-17 2010-08-13 185.696 352,429 +667 0.00% 65,444,640
2010-08-12 2010-08-10 184.121 351,762 -889 0.00% 64,766,879
2010-08-11 2010-08-09 188.395 352,651 -223 0.00% 66,437,809
2010-08-10 2010-08-06 185.021 352,874 -889 0.00% 65,289,138
2010-08-09 2010-08-05 184.459 353,763 -222 0.00% 65,254,674
2010-08-06 2010-08-04 182.659 353,985 -8,891 0.00% 64,658,594
2010-07-30 2010-07-28 177.935 362,876 -1,556 0.00% 64,568,411
2010-07-29 2010-07-27 177.260 364,432 +445 0.00% 64,599,341
2010-07-27 2010-07-23 176.473 363,987 -889 0.00% 64,233,885
2010-07-23 2010-07-21 175.911 364,876 -889 0.00% 64,185,572
2010-07-20 2010-07-16 173.324 365,765 +889 0.00% 63,395,752
2010-07-16 2010-07-14 178.048 364,876 -3,334 0.00% 64,965,320
2010-07-15 2010-07-13 178.498 368,210 -2,223 0.00% 65,724,589
2010-07-14 2010-07-12 178.723 370,433 -222 0.00% 66,204,718
2010-07-13 2010-07-09 177.598 370,655 -1,112 0.00% 65,827,500
2010-07-09 2010-07-07 173.211 371,767 -889 0.00% 64,394,226
2010-07-05 2010-06-30 175.911 372,656 +889 0.00% 65,554,157
2010-07-02 2010-06-29 174.673 371,767 -4,445 0.00% 64,937,814
2010-06-29 2010-06-25 177.710 376,212 -20,894 0.00% 66,856,726
2010-06-28 2010-06-24 178.498 397,106 -889 0.00% 70,882,454
2010-06-25 2010-06-23 179.285 397,995 -667 0.00% 71,354,490
2010-06-24 2010-06-22 177.710 398,662 -9,557 0.00% 70,846,320
2010-06-23 2010-06-21 177.485 408,219 -7,113 0.00% 72,452,869
2010-06-22 2010-06-18 174.786 415,332 -222 0.00% 72,594,176
2010-06-21 2010-06-17 173.661 415,554 -2,223 0.00% 72,165,585
2010-06-18 2010-06-15 172.199 417,777 +4,001 0.00% 71,940,771
2010-06-17 2010-06-14 173.436 413,776 -222 0.00% 71,763,736
2010-06-15 2010-06-11 173.661 413,998 -445 0.00% 71,895,368
2010-06-14 2010-06-10 173.099 414,443 -2,223 0.00% 71,739,575
2010-06-11 2010-06-09 171.412 416,666 -666 0.00% 71,421,407
2010-06-10 2010-06-08 169.275 417,332 -7,558 0.00% 70,643,720
2010-06-09 2010-06-07 166.688 424,890 -222 0.00% 70,823,940
2010-06-03 2010-06-01 164.438 425,112 -445 0.00% 69,904,657
2010-06-01 2010-05-28 164.438 425,557 -2,222 0.00% 69,977,832
2010-05-28 2010-05-26 163.651 427,779 +2,667 0.00% 70,006,413
2010-05-27 2010-05-25 161.851 425,112 +2,223 0.00% 68,804,926
2010-05-26 2010-05-24 166.913 422,889 -445 0.00% 70,585,527
2010-05-25 2010-05-20 167.925 423,334 -444 0.00% 71,088,333
2010-05-13 2010-05-11 169.949 423,778 -4,446 0.00% 72,020,850
2010-05-11 2010-05-07 167.250 428,224 +222 0.00% 71,620,499
2010-05-10 2010-05-06 169.050 428,002 -444 0.00% 72,353,601
2010-05-07 2010-05-05 173.519 428,446 +4,890 0.00% 74,343,370
2010-05-06 2010-05-04 175.698 423,556 +8,163 0.00% 74,417,800
2010-05-04 2010-04-30 177.189 415,393 -2,834 0.00% 73,602,893
2010-05-03 2010-04-29 176.156 418,227 +6,540 0.00% 73,673,365
2010-04-30 2010-04-28 179.024 411,687 -218 0.00% 73,701,662
2010-04-29 2010-04-27 180.514 411,905 -4,360 0.00% 74,354,801
2010-04-28 2010-04-26 181.891 416,265 -8,719 0.00% 75,714,717
2010-04-27 2010-04-23 180.170 424,984 -2,180 0.00% 76,569,532
2010-04-26 2010-04-22 180.285 427,164 -436 0.00% 77,011,292
2010-04-23 2010-04-21 181.088 427,600 -4,360 0.00% 77,433,172
2010-04-22 2010-04-20 183.955 431,960 -1,308 0.00% 79,461,200
2010-04-21 2010-04-19 178.106 433,268 -5,668 0.00% 77,167,654
2010-04-20 2010-04-16 180.973 438,936 +8,284 0.01% 79,435,645
2010-04-19 2010-04-15 184.987 430,652 -2,180 0.00% 79,665,092
2010-04-16 2010-04-14 183.611 432,832 -3,488 0.00% 79,472,691
2010-04-15 2010-04-13 182.235 436,320 +2,180 0.00% 79,512,653
2010-04-14 2010-04-12 180.285 434,140 +5,232 0.00% 78,268,961
2010-04-13 2010-04-09 181.891 428,908 -5,668 0.00% 78,014,361
2010-04-12 2010-04-08 178.335 434,576 -2,834 0.00% 77,500,295
2010-04-07 2010-03-31 171.340 437,410 -872 0.01% 74,945,667
2010-03-31 2010-03-29 172.831 438,282 -1,308 0.01% 75,748,513
2010-03-30 2010-03-26 171.913 439,590 +436 0.01% 75,571,260
2010-03-29 2010-03-25 170.422 439,154 +436 0.01% 74,841,568
2010-03-23 2010-03-19 175.583 438,718 -1,526 0.01% 77,031,414
2010-03-22 2010-03-18 175.239 440,244 +12,426 0.01% 77,147,885
2010-03-19 2010-03-17 173.175 427,818 -436 0.00% 74,087,207
2010-03-18 2010-03-16 172.142 428,254 +3,924 0.00% 73,720,682
2010-03-16 2010-03-12 173.060 424,330 -436 0.00% 73,434,510
2010-03-12 2010-03-10 170.078 424,766 +4,141 0.00% 72,243,391
2010-03-11 2010-03-09 169.849 420,625 -436 0.00% 71,442,619
2010-03-10 2010-03-08 169.619 421,061 -436 0.00% 71,420,094
2010-03-09 2010-03-05 167.326 421,497 +2,180 0.00% 70,527,259
2010-03-08 2010-03-04 167.096 419,317 +3,488 0.00% 70,066,310
2010-03-05 2010-03-03 171.225 415,829 +436 0.00% 71,200,297
2010-03-03 2010-03-01 177.303 415,393 -872 0.00% 73,650,532
2010-03-02 2010-02-26 175.698 416,265 +2,180 0.00% 73,136,789
2010-02-25 2010-02-23 176.615 414,085 -2,616 0.00% 73,133,683
2010-02-24 2010-02-22 175.010 416,701 -654 0.00% 72,926,656
2010-02-17 2010-02-11 175.010 417,355 +218 0.00% 73,041,113
2010-02-11 2010-02-09 174.321 417,137 -3,052 0.00% 72,715,924
2010-02-10 2010-02-08 172.945 420,189 -872 0.00% 72,669,680
2010-02-09 2010-02-05 169.390 421,061 -1,743 0.00% 71,323,515
2010-02-08 2010-02-04 171.110 422,804 +1,307 0.00% 72,346,102
2010-02-01 2010-01-28 171.110 421,497 -218 0.00% 72,122,461
2010-01-28 2010-01-26 169.275 421,715 -1,743 0.00% 71,385,932
2010-01-27 2010-01-25 172.257 423,458 +872 0.00% 72,943,651
2010-01-25 2010-01-21 172.028 422,586 +1,525 0.00% 72,696,515
2010-01-22 2010-01-20 175.354 421,061 -436 0.00% 73,834,566
2010-01-21 2010-01-19 178.106 421,497 -436 0.00% 75,071,167
2010-01-20 2010-01-18 176.386 421,933 -436 0.00% 74,422,980
2010-01-18 2010-01-14 182.120 422,369 -15,259 0.00% 76,921,857
2010-01-15 2010-01-13 177.418 437,628 -6,321 0.01% 77,643,059
2010-01-14 2010-01-12 175.812 443,949 -2,180 0.01% 78,051,717
2010-01-13 2010-01-11 171.684 446,129 -1,526 0.01% 76,593,071
2010-01-12 2010-01-08 170.766 447,655 -3,488 0.01% 76,444,345
2010-01-11 2010-01-07 168.014 451,143 -10,899 0.01% 75,798,232
2010-01-08 2010-01-06 168.358 462,042 -4,578 0.01% 77,788,382
2010-01-06 2010-01-04 165.949 466,620 -654 0.01% 77,435,321
2010-01-05 2009-12-31 167.096 467,274 -1,090 0.01% 78,079,746
2010-01-04 2009-12-29 159.756 468,364 +436 0.01% 74,824,160
2009-12-30 2009-12-28 160.100 467,928 -1,962 0.01% 74,915,499
2009-12-29 2009-12-24 159.642 469,890 +872 0.01% 75,014,059
2009-12-22 2009-12-18 163.541 469,018 -13,079 0.01% 76,703,691
2009-12-21 2009-12-17 162.394 482,097 -436 0.01% 78,289,750
2009-12-18 2009-12-16 164.344 482,533 -2,180 0.01% 79,301,323
2009-12-17 2009-12-15 164.459 484,713 +1,526 0.01% 79,715,182
2009-12-16 2009-12-14 163.656 483,187 +3,706 0.01% 79,076,318
2009-12-15 2009-12-11 161.362 479,481 +654 0.01% 77,370,023
2009-12-14 2009-12-10 163.082 478,827 +436 0.01% 78,088,207
2009-12-11 2009-12-09 164.229 478,391 +1,743 0.01% 78,565,747
2009-12-10 2009-12-08 165.949 476,648 -1,307 0.01% 79,099,462
2009-12-09 2009-12-07 167.555 477,955 +1,307 0.01% 80,083,759
2009-12-08 2009-12-04 169.963 476,648 +3,706 0.01% 81,012,718
2009-12-07 2009-12-03 169.619 472,942 +872 0.01% 80,220,115
2009-12-04 2009-12-02 169.390 472,070 -872 0.01% 79,963,929
2009-12-02 2009-11-30 166.523 472,942 +4,360 0.01% 78,755,651
2009-12-01 2009-11-27 164.573 468,582 +10,027 0.01% 77,116,041
2009-11-30 2009-11-26 170.537 458,555 +436 0.01% 78,200,517
2009-11-27 2009-11-25 172.601 458,119 -1,743 0.01% 79,071,874
2009-11-26 2009-11-24 172.486 459,862 +871 0.01% 79,319,978
2009-11-25 2009-11-23 175.698 458,991 -435 0.01% 80,643,647
2009-11-24 2009-11-20 175.812 459,426 -436 0.01% 80,772,765
2009-11-23 2009-11-19 177.647 459,862 -10,028 0.01% 81,693,249
2009-11-20 2009-11-18 174.665 469,890 -3,924 0.01% 82,073,571
2009-11-19 2009-11-17 170.422 473,814 +7,630 0.01% 80,748,400
2009-11-18 2009-11-16 169.963 466,184 +872 0.01% 79,234,221
2009-11-17 2009-11-13 169.161 465,312 +1,744 0.01% 78,712,462
2009-11-16 2009-11-12 170.537 463,568 -436 0.01% 79,055,419
2009-11-13 2009-11-11 173.060 464,004 -3,270 0.01% 80,300,489
2009-11-11 2009-11-09 168.243 467,274 +6,322 0.01% 78,615,640
2009-11-09 2009-11-05 167.784 460,952 -436 0.01% 77,340,550
2009-11-06 2009-11-04 169.505 461,388 +436 0.01% 78,207,419
2009-11-05 2009-11-03 166.408 460,952 +2,179 0.01% 76,706,178
2009-11-04 2009-11-02 169.275 458,773 -2,179 0.01% 77,658,936
2009-11-03 2009-10-30 169.734 460,952 +1,744 0.01% 78,239,244
2009-11-02 2009-10-29 169.275 459,208 +10,027 0.01% 77,732,570
2009-10-30 2009-10-28 171.225 449,181 +5,139 0.01% 76,910,992
2009-10-29 2009-10-27 173.748 444,042 +1,308 0.01% 77,151,417
2009-10-28 2009-10-23 176.156 442,734 +1,308 0.01% 77,990,430
2009-10-27 2009-10-22 175.010 441,426 +8,284 0.01% 77,253,768
2009-10-23 2009-10-21 177.189 433,142 +6,539 0.00% 76,747,813
2009-10-22 2009-10-20 180.629 426,603 +1,090 0.00% 77,056,928
2009-10-21 2009-10-19 181.891 425,513 -4,578 0.00% 77,396,842
2009-10-20 2009-10-16 180.629 430,091 +4,796 0.00% 77,686,962
2009-10-19 2009-10-15 179.712 425,295 -7,193 0.00% 76,430,464
2009-10-16 2009-10-14 181.203 432,488 -3,924 0.00% 78,367,930
2009-10-15 2009-10-13 178.221 436,412 +4,360 0.00% 77,777,669
2009-10-14 2009-10-12 176.271 432,052 +2,179 0.00% 76,158,277
2009-10-13 2009-10-09 177.189 429,873 +2,616 0.00% 76,168,583
2009-10-12 2009-10-08 179.253 427,257 +3,052 0.00% 76,587,059
2009-10-09 2009-10-07 178.794 424,205 -1,744 0.00% 75,845,379
2009-10-08 2009-10-06 175.927 425,949 -1,744 0.00% 74,935,945
2009-10-07 2009-10-05 171.913 427,693 +1,744 0.00% 73,526,010
2009-10-06 2009-10-02 169.734 425,949 +436 0.00% 72,298,043
2009-10-05 2009-09-30 173.404 425,513 +218 0.00% 73,785,640
2009-10-02 2009-09-29 175.124 425,295 -12,425 0.00% 74,479,463
2009-09-30 2009-09-28 173.863 437,720 +1,308 0.01% 76,103,182
2009-09-29 2009-09-25 179.597 436,412 +6,757 0.00% 78,378,269
2009-09-28 2009-09-24 180.858 429,655 +872 0.00% 77,706,758
2009-09-25 2009-09-23 185.561 428,783 +218 0.00% 79,565,226
2009-09-24 2009-09-22 184.184 428,565 -436 0.00% 78,934,973
2009-09-23 2009-09-21 179.826 429,001 +1,962 0.00% 77,145,676
2009-09-22 2009-09-18 178.794 427,039 +5,886 0.00% 76,352,081
2009-09-21 2009-09-17 180.056 421,153 +5,668 0.00% 75,830,999
2009-09-18 2009-09-16 178.909 415,485 -2,180 0.00% 74,333,943
2009-09-17 2009-09-15 175.468 417,665 +6,539 0.00% 73,286,965
2009-09-16 2009-09-14 177.418 411,126 +3,052 0.00% 72,941,129
2009-09-15 2009-09-11 186.636 408,074 -654 0.00% 76,161,468
2009-09-14 2009-09-10 185.703 408,728 +6,663 0.00% 75,902,110
2009-09-11 2009-09-09 183.020 402,065 +643 0.00% 73,586,070
2009-09-09 2009-09-07 180.687 401,422 -1,286 0.00% 72,531,889
2009-09-08 2009-09-04 180.921 402,708 +214 0.00% 72,858,203
2009-09-07 2009-09-03 175.205 402,494 +429 0.00% 70,518,934
2009-09-04 2009-09-02 174.272 402,065 +4,286 0.00% 70,068,572
2009-09-03 2009-09-01 177.655 397,779 +1,072 0.00% 70,667,244
2009-09-02 2009-08-31 175.905 396,707 +643 0.00% 69,782,673
2009-09-01 2009-08-28 181.154 396,064 +10,930 0.00% 71,748,566
2009-08-31 2009-08-27 182.554 385,134 +1,929 0.00% 70,307,653
2009-08-28 2009-08-26 183.837 383,205 -1,286 0.00% 70,447,207
2009-08-27 2009-08-25 183.604 384,491 +1,500 0.00% 70,593,921
2009-08-26 2009-08-24 184.420 382,991 -9,644 0.00% 70,631,241
2009-08-25 2009-08-21 186.636 392,635 +7,073 0.00% 73,279,988
2009-08-24 2009-08-20 193.285 385,562 -643 0.00% 74,523,481
2009-08-21 2009-08-19 193.752 386,205 -1,072 0.00% 74,827,963
2009-08-20 2009-08-18 196.668 387,277 +643 0.00% 76,165,040
2009-08-19 2009-08-17 195.968 386,634 +214 0.00% 75,767,982
2009-08-17 2009-08-13 207.750 386,420 -4,500 0.00% 80,278,623
2009-08-14 2009-08-12 204.833 390,920 +3,857 0.00% 80,073,498
2009-08-13 2009-08-11 212.999 387,063 -21,432 0.00% 82,443,957
2009-08-12 2009-08-10 213.582 408,495 -1,071 0.00% 87,247,198
2009-08-11 2009-08-07 206.583 409,566 +40,078 0.00% 84,609,447
2009-08-10 2009-08-06 203.200 369,488 -5,144 0.00% 75,080,108
2009-08-07 2009-08-05 189.086 374,632 -1,072 0.00% 70,837,673
2009-08-04 2009-07-31 189.903 375,704 +1,286 0.00% 71,347,148
2009-08-03 2009-07-30 190.019 374,418 -428 0.00% 71,146,608
2009-07-31 2009-07-29 191.886 374,846 -12,002 0.00% 71,927,536
2009-07-30 2009-07-28 195.035 386,848 +857 0.00% 75,448,920
2009-07-29 2009-07-27 187.453 385,991 -3,215 0.00% 72,355,151
2009-07-28 2009-07-24 179.871 389,206 +6,215 0.00% 70,006,812
2009-07-27 2009-07-23 178.238 382,991 +1,072 0.00% 68,263,464
2009-07-24 2009-07-22 175.788 381,919 -643 0.00% 67,136,843
2009-07-23 2009-07-21 179.871 382,562 +1,929 0.00% 68,811,750
2009-07-22 2009-07-20 184.537 380,633 -6,001 0.00% 70,240,778
2009-07-21 2009-07-17 178.704 386,634 -1,929 0.00% 69,093,184
2009-07-20 2009-07-16 175.555 388,563 -9,644 0.00% 68,214,130
2009-07-15 2009-07-13 167.856 398,207 +214 0.00% 66,841,484
2009-07-14 2009-07-10 172.289 397,993 +1,286 0.00% 68,569,712
2009-07-10 2009-07-08 172.289 396,707 +1,714 0.00% 68,348,149
2009-07-09 2009-07-07 174.038 394,993 +19,718 0.00% 68,743,972
2009-07-08 2009-07-06 175.905 375,275 +1,071 0.00% 66,012,681
2009-07-07 2009-07-03 178.354 374,204 -428 0.00% 66,740,938
2009-07-06 2009-07-02 177.655 374,632 +428 0.00% 66,555,074
2009-07-03 2009-06-30 181.037 374,204 -214 0.00% 67,744,890
2009-07-02 2009-06-29 184.303 374,418 -5,572 0.00% 69,006,532
2009-06-30 2009-06-26 183.604 379,990 -1,072 0.00% 69,767,521
2009-06-29 2009-06-25 179.638 381,062 -18,646 0.00% 68,453,043
2009-06-26 2009-06-24 176.605 399,708 +2,358 0.00% 70,590,314
2009-06-25 2009-06-23 174.155 397,350 +13,931 0.00% 69,200,530
2009-06-24 2009-06-22 178.354 383,419 -6,430 0.00% 68,384,474
2009-06-23 2009-06-19 177.655 389,849 +857 0.00% 69,258,443
2009-06-22 2009-06-18 177.538 388,992 +7,502 0.00% 69,060,818
2009-06-18 2009-06-16 181.504 381,490 -215 0.00% 69,241,928
2009-06-16 2009-06-12 190.136 381,705 +2,143 0.00% 72,575,803
2009-06-15 2009-06-11 193.869 379,562 -1,500 0.00% 73,585,144
2009-06-12 2009-06-10 193.519 381,062 -10,930 0.00% 73,742,597
2009-06-11 2009-06-09 185.120 391,992 +2,786 0.00% 72,565,556
2009-06-10 2009-06-08 185.003 389,206 -4,929 0.00% 72,004,412
2009-06-09 2009-06-05 184.887 394,135 -643 0.00% 72,870,318
2009-06-08 2009-06-04 182.787 394,778 +2,572 0.00% 72,160,301
2009-06-04 2009-06-02 180.104 392,206 +7,715 0.00% 70,637,924
2009-06-03 2009-06-01 187.336 384,491 -10,073 0.00% 72,029,121
2009-06-02 2009-05-29 176.605 394,564 -214 0.00% 69,681,859
2009-06-01 2009-05-27 174.388 394,778 +1,286 0.00% 68,844,703
2009-05-29 2009-05-26 166.106 393,492 +643 0.00% 65,361,543
2009-05-26 2009-05-22 174.345 392,849 +1,071 0.00% 68,491,277
2009-05-25 2009-05-21 175.415 391,778 +3,931 0.00% 68,723,886
2009-05-21 2009-05-19 176.367 387,847 +3,994 0.00% 68,403,328
2009-05-20 2009-05-18 171.967 383,853 -421 0.00% 66,009,870
2009-05-19 2009-05-15 171.729 384,274 -6,306 0.00% 65,990,868
2009-05-18 2009-05-14 173.988 390,580 -841 0.00% 67,956,339
2009-05-14 2009-05-12 181.600 391,421 -3,363 0.00% 71,081,863
2009-05-12 2009-05-08 181.362 394,784 -421 0.00% 71,598,683
2009-05-11 2009-05-07 176.605 395,205 -43,514 0.00% 69,795,035
2009-05-08 2009-05-06 175.534 438,719 +39,941 0.01% 77,010,234
2009-05-07 2009-05-05 173.869 398,778 -4,625 0.00% 69,335,269
2009-05-06 2009-05-04 172.323 403,403 -1,892 0.00% 69,515,740
2009-05-05 2009-04-30 160.074 405,295 +631 0.00% 64,877,178
2009-05-04 2009-04-29 161.263 404,664 -13,875 0.00% 65,257,421
2009-04-30 2009-04-28 157.577 418,539 +13,664 0.00% 65,951,922
2009-04-29 2009-04-27 159.955 404,875 -2,733 0.00% 64,761,797
2009-04-24 2009-04-22 163.047 407,608 +5,256 0.00% 66,459,305
2009-04-23 2009-04-21 167.685 402,352 +3,153 0.00% 67,468,479
2009-04-22 2009-04-20 176.724 399,199 -1,051 0.00% 70,547,869
2009-04-21 2009-04-17 176.010 400,250 -1,051 0.00% 70,448,005
2009-04-20 2009-04-16 176.367 401,301 -3,153 0.00% 70,776,167
2009-04-17 2009-04-15 173.988 404,454 +1,892 0.00% 70,370,252
2009-04-16 2009-04-14 166.020 402,562 -3,364 0.00% 66,833,444
2009-04-15 2009-04-09 162.809 405,926 +631 0.00% 66,088,510
2009-04-14 2009-04-08 159.479 405,295 +5,465 0.00% 64,636,178
2009-04-09 2009-04-07 165.307 399,830 +211 0.00% 66,094,576
2009-04-08 2009-04-06 166.972 399,619 -7,358 0.00% 66,725,046
2009-04-07 2009-04-03 162.928 406,977 +7,778 0.00% 66,308,023
2009-04-06 2009-04-02 162.452 399,199 +2,943 0.00% 64,850,867
2009-04-03 2009-04-01 156.149 396,256 -3,363 0.00% 61,875,144
2009-04-02 2009-03-31 160.550 399,619 +3,153 0.00% 64,158,698
2009-04-01 2009-03-30 158.766 396,466 -2,943 0.00% 62,945,235
2009-03-31 2009-03-27 165.663 399,409 -2,102 0.00% 66,167,482
2009-03-30 2009-03-26 166.020 401,511 -11,983 0.00% 66,658,956
2009-03-27 2009-03-25 159.479 413,494 -2,943 0.00% 65,943,749
2009-03-26 2009-03-24 159.955 416,437 -9,249 0.00% 66,611,197
2009-03-25 2009-03-23 157.458 425,686 -2,312 0.01% 67,027,496
2009-03-24 2009-03-20 150.084 427,998 +26,907 0.01% 64,235,741
2009-03-23 2009-03-19 158.647 401,091 -1,892 0.00% 63,631,827
2009-03-20 2009-03-18 161.977 402,983 +4,205 0.00% 65,273,887
2009-03-19 2009-03-17 159.598 398,778 +6,726 0.00% 63,644,276
2009-03-18 2009-03-16 165.545 392,052 -2,522 0.00% 64,902,071
2009-03-17 2009-03-13 161.025 394,574 -4,415 0.00% 63,536,425
2009-03-13 2009-03-11 155.555 398,989 +211 0.00% 62,064,650
2009-03-11 2009-03-09 149.846 398,778 +6,516 0.00% 59,755,431
2009-03-06 2009-03-04 161.025 392,262 -4,414 0.00% 63,164,134
2009-03-05 2009-03-03 156.030 396,676 +8,408 0.00% 61,893,552
2009-03-04 2009-03-02 155.436 388,268 +1,051 0.00% 60,350,772
2009-03-03 2009-02-27 161.739 387,217 +211 0.00% 62,628,061
2009-03-02 2009-02-26 162.928 387,006 +2,102 0.00% 63,054,184
2009-02-27 2009-02-25 167.566 384,904 -1,051 0.00% 64,496,933
2009-02-26 2009-02-24 165.545 385,955 +3,153 0.00% 63,892,746
2009-02-25 2009-02-23 170.420 382,802 -1,682 0.00% 65,237,308
2009-02-24 2009-02-20 162.215 384,484 +1,472 0.00% 62,368,929
2009-02-23 2009-02-19 166.496 383,012 +4,414 0.00% 63,769,948
2009-02-19 2009-02-17 167.923 378,598 +1,472 0.00% 63,575,335
2009-02-18 2009-02-16 175.653 377,126 -7,988 0.00% 66,243,400
2009-02-17 2009-02-13 177.675 385,114 -421 0.00% 68,425,117
2009-02-16 2009-02-12 172.680 385,535 +210 0.00% 66,574,218
2009-02-13 2009-02-11 177.199 385,325 -841 0.00% 68,279,306
2009-02-12 2009-02-10 181.837 386,166 +2,943 0.00% 70,219,408
2009-02-11 2009-02-09 180.172 383,223 -1,051 0.00% 69,046,210
2009-02-10 2009-02-06 180.529 384,274 -12,823 0.00% 69,372,671
2009-02-09 2009-02-05 171.848 397,097 -2,312 0.00% 68,240,170
2009-02-06 2009-02-04 169.469 399,409 +841 0.00% 67,687,482
2009-02-05 2009-02-03 164.831 398,568 -2,102 0.00% 65,696,359
2009-02-04 2009-02-02 163.047 400,670 +12,613 0.00% 65,328,085
2009-01-29 2009-01-22 162.096 388,057 +7,988 0.00% 62,902,372
2009-01-23 2009-01-21 164.712 380,069 +420 0.00% 62,601,951
2009-01-22 2009-01-20 166.377 379,649 -631 0.00% 63,164,872
2009-01-20 2009-01-16 164.593 380,280 -1,681 0.00% 62,591,480
2009-01-19 2009-01-15 167.447 381,961 +1,471 0.00% 63,958,360
2009-01-16 2009-01-14 173.156 380,490 +1,892 0.00% 65,884,047
2009-01-15 2009-01-13 171.729 378,598 +1,051 0.00% 65,016,136
2009-01-14 2009-01-12 174.821 377,547 +1,892 0.00% 66,003,050
2009-01-13 2009-01-09 179.102 375,655 +1,262 0.00% 67,280,590
2009-01-09 2009-01-07 186.594 374,393 +420 0.00% 69,859,634
2009-01-08 2009-01-06 197.417 373,973 +8,198 0.00% 73,828,489
2009-01-07 2009-01-05 202.174 365,775 -4,204 0.00% 73,950,069
2009-01-06 2009-01-02 193.135 369,979 -1,051 0.00% 71,456,007
2009-01-05 2008-12-31 185.048 371,030 -841 0.00% 68,658,492
2008-12-30 2008-12-24 177.199 371,871 +1,261 0.00% 65,895,267
2008-12-23 2008-12-19 193.849 370,610 -1,051 0.00% 71,842,326
2008-12-19 2008-12-17 201.460 371,661 -9,039 0.00% 74,874,863
2008-12-18 2008-12-16 195.038 380,700 -2,733 0.00% 74,251,011
2008-12-16 2008-12-12 186.713 383,433 +210 0.00% 71,592,048
2008-12-15 2008-12-11 195.871 383,223 +211 0.00% 75,062,117
2008-12-12 2008-12-10 195.633 383,012 -841 0.00% 74,929,689
2008-12-10 2008-12-08 193.611 383,853 -13,454 0.00% 74,318,166
2008-12-09 2008-12-05 179.578 397,307 -631 0.00% 71,347,508
2008-12-08 2008-12-04 174.107 397,938 -630 0.00% 69,283,869
2008-12-05 2008-12-03 171.372 398,568 +210 0.00% 68,303,358
2008-12-04 2008-12-02 167.210 398,358 -4,415 0.00% 66,609,245
2008-12-03 2008-12-01 173.037 402,773 -210 0.00% 69,694,577
2008-12-02 2008-11-28 169.112 402,983 -3,994 0.00% 68,149,389
2008-12-01 2008-11-27 165.307 406,977 -3,574 0.00% 67,276,023
2008-11-28 2008-11-26 163.047 410,551 -2,102 0.00% 66,939,153
2008-11-27 2008-11-25 158.171 412,653 -1,892 0.00% 65,269,802
2008-11-26 2008-11-24 156.982 414,545 +2,103 0.00% 65,076,061
2008-11-25 2008-11-21 160.550 412,442 -1,682 0.00% 66,217,426
2008-11-24 2008-11-20 155.793 414,124 +630 0.00% 64,517,472
2008-11-21 2008-11-19 158.171 413,494 -1,051 0.00% 65,402,823
2008-11-20 2008-11-18 157.695 414,545 +2,313 0.00% 65,371,861
2008-11-19 2008-11-17 163.999 412,232 -5,466 0.00% 67,605,435
2008-11-18 2008-11-14 161.858 417,698 -1,892 0.00% 67,607,701
2008-11-17 2008-11-13 156.149 419,590 +4,415 0.00% 65,518,734
2008-11-14 2008-11-12 163.642 415,175 +841 0.00% 67,939,958
2008-11-13 2008-11-11 161.977 414,334 +2,943 0.00% 67,112,486
2008-11-12 2008-11-10 170.777 411,391 -2,943 0.00% 70,256,235
2008-11-10 2008-11-06 156.387 414,334 -211 0.00% 64,796,563
2008-11-07 2008-11-05 170.302 414,545 -420 0.00% 70,597,666
2008-11-06 2008-11-04 169.826 414,965 -420 0.00% 70,471,793
2008-11-05 2008-11-03 168.399 415,385 -17,869 0.00% 69,950,320
2008-11-03 2008-10-30 161.977 433,254 -10,300 0.01% 70,177,086
2008-10-31 2008-10-29 143.068 443,554 -211 0.01% 63,458,203
2008-10-30 2008-10-28 143.900 443,765 -6,096 0.01% 63,857,816
2008-10-29 2008-10-27 127.964 449,861 +1,051 0.01% 57,566,027
2008-10-28 2008-10-24 136.765 448,810 -1,471 0.01% 61,381,290
2008-10-27 2008-10-23 146.279 450,281 +12,402 0.01% 65,866,468
2008-10-24 2008-10-22 152.106 437,879 -630 0.01% 66,603,999
2008-10-23 2008-10-21 160.669 438,509 +2,102 0.01% 70,454,624
2008-10-22 2008-10-20 169.112 436,407 -420 0.01% 73,801,799
2008-10-21 2008-10-17 157.220 436,827 -2,313 0.01% 68,677,831
2008-10-20 2008-10-16 166.020 439,140 +19,340 0.01% 72,906,132
2008-10-17 2008-10-15 172.204 419,800 -1,261 0.00% 72,291,401
2008-10-16 2008-10-14 183.027 421,061 -39,521 0.00% 77,065,372
2008-10-15 2008-10-13 177.913 460,582 +38,680 0.01% 81,943,441
2008-10-14 2008-10-10 157.933 421,902 +1,261 0.01% 66,632,377
2008-10-13 2008-10-09 165.069 420,641 +210 0.00% 69,434,724
2008-10-10 2008-10-08 158.171 420,431 +2,733 0.00% 66,500,057
2008-10-09 2008-10-06 172.680 417,698 -210 0.00% 72,128,127
2008-10-08 2008-10-03 183.383 417,908 +3,153 0.00% 76,637,389
2008-10-06 2008-10-02 189.568 414,755 -4,204 0.00% 78,624,083
2008-10-03 2008-09-30 182.908 418,959 -1,682 0.00% 76,630,826
2008-10-02 2008-09-29 178.389 420,641 +2,313 0.00% 75,037,526
2008-09-30 2008-09-26 185.048 418,328 -421 0.00% 77,410,910
2008-09-29 2008-09-25 191.114 418,749 -1,051 0.00% 80,028,616
2008-09-26 2008-09-24 195.276 419,800 -420 0.00% 81,976,851
2008-09-25 2008-09-23 191.470 420,220 -631 0.00% 80,459,668
2008-09-24 2008-09-22 199.795 420,851 -12,193 0.00% 84,083,986
2008-09-23 2008-09-19 199.795 433,044 -17,237 0.01% 86,520,088
2008-09-22 2008-09-18 174.107 450,281 -3,574 0.01% 78,397,162
2008-09-19 2008-09-17 166.972 453,855 -3,574 0.01% 75,780,921
2008-09-18 2008-09-16 170.420 457,429 -10,721 0.01% 77,955,279
2008-09-17 2008-09-12 181.481 468,150 -1,471 0.01% 84,960,137
2008-09-16 2008-09-11 186.387 469,621 +5,466 0.01% 87,531,127
2008-09-12 2008-09-10 196.795 464,155 +13,855 0.01% 91,343,546
2008-09-11 2008-09-09 203.331 450,300 +826 0.01% 91,559,945
2008-09-10 2008-09-08 207.930 449,474 -7,436 0.01% 93,459,193
2008-09-09 2008-09-05 198.490 456,910 +8,262 0.01% 90,691,963
2008-09-08 2008-09-04 203.331 448,648 +11,774 0.01% 91,224,042
2008-09-05 2008-09-03 209.140 436,874 +24,994 0.01% 91,368,023
2008-09-04 2008-09-02 214.829 411,880 +9,088 0.00% 88,483,716
2008-09-03 2008-09-01 211.803 402,792 -619 0.00% 85,312,600
2008-09-02 2008-08-29 216.886 403,411 +5,577 0.00% 87,494,355
2008-09-01 2008-08-28 218.944 397,834 +7,023 0.00% 87,103,329
2008-08-29 2008-08-27 233.710 390,811 -413 0.00% 91,336,285
2008-08-28 2008-08-26 225.843 391,224 -620 0.00% 88,355,059
2008-08-27 2008-08-25 228.263 391,844 -413 0.00% 89,443,582
2008-08-26 2008-08-21 220.275 392,257 +10,741 0.00% 86,404,504
2008-08-25 2008-08-20 228.747 381,516 -206 0.00% 87,270,779
2008-08-20 2008-08-18 224.632 381,722 +4,750 0.00% 85,747,103
2008-08-19 2008-08-15 226.206 376,972 +207 0.00% 85,273,225
2008-08-18 2008-08-14 229.474 376,765 +7,436 0.00% 86,457,600
2008-08-15 2008-08-13 224.632 369,329 +620 0.00% 82,963,234
2008-08-14 2008-08-12 228.747 368,709 +2,065 0.00% 84,341,212
2008-08-13 2008-08-11 239.640 366,644 +1,446 0.00% 87,862,603
2008-08-12 2008-08-08 242.303 365,198 +5,784 0.00% 88,488,484
2008-08-08 2008-08-05 247.628 359,414 +4,544 0.00% 89,001,005
2008-08-07 2008-08-04 252.953 354,870 -1,032 0.00% 89,765,585
2008-08-05 2008-08-01 256.100 355,902 +1,652 0.00% 91,146,581
2008-08-04 2008-07-31 253.922 354,250 -413 0.00% 89,951,754
2008-08-01 2008-07-30 255.616 354,663 -1,239 0.00% 90,657,573
2008-07-31 2008-07-29 251.743 355,902 -17,145 0.00% 89,595,883
2008-07-29 2008-07-25 259.731 373,047 +5,371 0.00% 96,891,920
2008-07-28 2008-07-24 265.783 367,676 -1,653 0.00% 97,721,902
2008-07-25 2008-07-23 266.267 369,329 -5,577 0.00% 98,340,041
2008-07-24 2008-07-22 258.763 374,906 +413 0.00% 97,011,760
2008-07-23 2008-07-21 257.795 374,493 -826 0.00% 96,542,291
2008-07-22 2008-07-18 252.227 375,319 -620 0.00% 94,665,680
2008-07-21 2008-07-17 254.648 375,939 -2,478 0.00% 95,732,061
2008-07-18 2008-07-16 248.354 378,417 -1,033 0.00% 93,981,482
2008-07-17 2008-07-15 244.481 379,450 +2,065 0.00% 92,768,433
2008-07-16 2008-07-14 254.164 377,385 +1,446 0.00% 95,917,582
2008-07-15 2008-07-11 254.648 375,939 -3,511 0.00% 95,732,061
2008-07-14 2008-07-10 247.870 379,450 +7,229 0.00% 94,054,332
2008-07-11 2008-07-09 252.227 372,221 -826 0.00% 93,884,280
2008-07-10 2008-07-08 248.596 373,047 -3,925 0.00% 92,738,119
2008-07-08 2008-07-04 251.259 376,972 +207 0.00% 94,717,611
2008-07-07 2008-07-03 246.418 376,765 +2,272 0.00% 92,841,600
2008-07-04 2008-07-02 248.354 374,493 +26,027 0.00% 93,006,939
2008-07-03 2008-06-30 253.680 348,466 +413 0.00% 88,398,721
2008-07-02 2008-06-27 252.711 348,053 +9,915 0.00% 87,956,951
2008-06-30 2008-06-26 257.068 338,138 +826 0.00% 86,924,617
2008-06-27 2008-06-25 260.215 337,312 +1,239 0.00% 87,773,728
2008-06-26 2008-06-24 258.521 336,073 -413 0.00% 86,881,871
2008-06-25 2008-06-23 260.457 336,486 +3,925 0.00% 87,640,240
2008-06-24 2008-06-20 257.795 332,561 -1,653 0.00% 85,732,446
2008-06-23 2008-06-19 259.005 334,214 +1,653 0.00% 86,563,081
2008-06-20 2008-06-18 262.878 332,561 +413 0.00% 87,422,945
2008-06-19 2008-06-17 260.457 332,148 +9,708 0.00% 86,510,376
2008-06-17 2008-06-13 254.164 322,440 +5,990 0.00% 81,952,555
2008-06-16 2008-06-12 260.699 316,450 +8,469 0.00% 82,498,317
2008-06-13 2008-06-11 263.604 307,981 +8,056 0.00% 81,185,056
2008-06-12 2008-06-10 267.235 299,925 +14,666 0.00% 80,150,462
2008-06-10 2008-06-05 276.675 285,259 +2,479 0.00% 78,924,143
2008-06-06 2008-06-04 274.981 282,780 +10,534 0.00% 77,759,115
2008-06-05 2008-06-03 278.370 272,246 +16,732 0.00% 75,785,066
2008-06-04 2008-06-02 284.663 255,514 -5,991 0.00% 72,735,480
2008-06-03 2008-05-30 277.644 261,505 +27,679 0.00% 72,605,196
2008-06-02 2008-05-29 277.402 233,826 +6,197 0.00% 64,863,698
2008-05-30 2008-05-28 273.287 227,629 +16,525 0.00% 62,207,940
2008-05-29 2008-05-27 277.644 211,104 +1,859 0.00% 58,611,680
2008-05-28 2008-05-26 278.128 209,245 +17,764 0.00% 58,196,840
2008-05-27 2008-05-23 302.818 191,481 +9,708 0.00% 57,983,882
2008-05-26 2008-05-22 314.921 181,773 +3,305 0.00% 57,244,130
2008-05-23 2008-05-21 320.004 178,468 +413 0.00% 57,110,518
2008-05-22 2008-05-20 316.373 178,055 -619 0.00% 56,331,855
2008-05-21 2008-05-19 325.814 178,674 -1,033 0.00% 58,214,438
2008-05-19 2008-05-15 319.762 179,707 +2,272 0.00% 57,463,503
2008-05-15 2008-05-13 321.941 177,435 -1,859 0.00% 57,123,554
2008-05-14 2008-05-09 312.500 179,294 +2,066 0.00% 56,029,441
2008-05-13 2008-05-08 317.584 177,228 +413 0.00% 56,284,713
2008-05-09 2008-05-07 320.730 176,815 +1,239 0.00% 56,709,951
2008-05-08 2008-05-06 329.929 175,576 -826 0.00% 57,927,568
2008-05-07 2008-05-05 325.330 176,402 -207 0.00% 57,388,789
2008-05-06 2008-05-02 329.445 176,609 +207 0.00% 58,182,884
2008-05-05 2008-04-30 327.475 176,402 +7,230 0.00% 57,767,284
2008-05-02 2008-04-29 332.115 169,172 -3,431 0.00% 56,184,569
2008-04-29 2008-04-25 329.429 172,603 +4,709 0.00% 56,860,406
2008-04-28 2008-04-24 332.115 167,894 -1,228 0.00% 55,760,126
2008-04-25 2008-04-23 329.429 169,122 +819 0.00% 55,713,664
2008-04-24 2008-04-22 322.103 168,303 +1,024 0.00% 54,210,863
2008-04-23 2008-04-21 328.940 167,279 -5,733 0.00% 55,024,827
2008-04-22 2008-04-18 321.126 173,012 -3,072 0.00% 55,558,645
2008-04-21 2008-04-17 315.021 176,084 -3,480 0.00% 55,470,141
2008-04-18 2008-04-16 311.114 179,564 -410 0.00% 55,864,815
2008-04-16 2008-04-14 307.695 179,974 +1,229 0.00% 55,377,071
2008-04-15 2008-04-11 319.417 178,745 -3,686 0.00% 57,094,110
2008-04-14 2008-04-10 311.358 182,431 +410 0.00% 56,801,328
2008-04-11 2008-04-09 306.962 182,021 -205 0.00% 55,873,572
2008-04-10 2008-04-08 307.206 182,226 +614 0.00% 55,980,999
2008-04-09 2008-04-07 313.556 181,612 -2,866 0.00% 56,945,476
2008-04-08 2008-04-03 302.322 184,478 -3,276 0.00% 55,771,829
2008-04-07 2008-04-02 297.194 187,754 -14,128 0.00% 55,799,389
2008-04-02 2008-03-31 282.786 201,882 +2,048 0.00% 57,089,445
2008-04-01 2008-03-28 288.891 199,834 -9,214 0.00% 57,730,297
2008-03-31 2008-03-27 281.809 209,048 -1,229 0.00% 58,911,691
2008-03-28 2008-03-26 276.681 210,277 -204 0.00% 58,179,682
2008-03-27 2008-03-25 274.728 210,481 -14,742 0.00% 57,824,926
2008-03-26 2008-03-20 254.459 225,223 +3,276 0.00% 57,309,962
2008-03-25 2008-03-19 262.762 221,947 -4,914 0.00% 58,319,154
2008-03-20 2008-03-18 255.191 226,861 +3,071 0.00% 57,892,966
2008-03-19 2008-03-17 250.307 223,790 +3,686 0.00% 56,016,272
2008-03-18 2008-03-14 262.273 220,104 -7,781 0.00% 57,727,384
2008-03-17 2008-03-13 259.831 227,885 +13,309 0.00% 59,211,632
2008-03-14 2008-03-12 275.460 214,576 -4,709 0.00% 59,107,135
2008-03-13 2008-03-11 270.088 219,285 +6,551 0.00% 59,226,179
2008-03-12 2008-03-10 271.309 212,734 +12,695 0.00% 57,716,585
2008-03-11 2008-03-07 268.867 200,039 +9,214 0.00% 53,783,822
2008-03-10 2008-03-06 280.588 190,825 -8,600 0.00% 53,543,279
2008-03-07 2008-03-05 279.367 199,425 +4,914 0.00% 55,712,839
2008-03-06 2008-03-04 277.902 194,511 +8,804 0.00% 54,055,028
2008-03-05 2008-03-03 283.519 185,707 +1,434 0.00% 52,651,428
2008-03-04 2008-02-29 293.043 184,273 -1,638 0.00% 53,999,858
2008-03-03 2008-02-28 294.264 185,911 -6,143 0.00% 54,706,861
2008-02-29 2008-02-27 292.798 192,054 -12,285 0.00% 56,233,123
2008-02-27 2008-02-25 282.054 204,339 +6,962 0.00% 57,634,551
2008-02-26 2008-02-22 283.519 197,377 +4,299 0.00% 55,960,093
2008-02-25 2008-02-21 286.205 193,078 -8,190 0.00% 55,259,897
2008-02-22 2008-02-20 283.275 201,268 +9,624 0.00% 57,014,115
2008-02-21 2008-02-19 291.089 191,644 +819 0.00% 55,785,476
2008-02-20 2008-02-18 288.159 190,825 +819 0.00% 54,987,876
2008-02-19 2008-02-15 294.264 190,006 -615 0.00% 55,911,871
2008-02-18 2008-02-14 293.043 190,621 -8,599 0.00% 55,860,093
2008-02-15 2008-02-13 283.030 199,220 -4,505 0.00% 56,385,318
2008-02-13 2008-02-11 275.216 203,725 +6,143 0.00% 56,068,367
2008-02-12 2008-02-06 285.228 197,582 +7,166 0.00% 56,355,964
2008-02-11 2008-02-04 301.346 190,416 -7,576 0.00% 57,381,020
2008-02-05 2008-02-01 287.182 197,992 -6,756 0.00% 56,859,708
2008-02-04 2008-01-31 279.123 204,748 -1,024 0.00% 57,149,912
2008-02-01 2008-01-30 277.414 205,772 +5,733 0.00% 57,083,984
2008-01-31 2008-01-29 287.914 200,039 -6,143 0.00% 57,594,120
2008-01-30 2008-01-28 285.961 206,182 +9,828 0.00% 58,959,977
2008-01-29 2008-01-25 300.369 196,354 -9,623 0.00% 58,978,609
2008-01-28 2008-01-24 283.519 205,977 -2,252 0.00% 58,398,355
2008-01-25 2008-01-23 293.775 208,229 -7,371 0.00% 61,172,539
2008-01-24 2008-01-22 265.936 215,600 +7,166 0.00% 57,335,856
2008-01-23 2008-01-21 287.426 208,434 +22,113 0.00% 59,909,361
2008-01-22 2008-01-18 300.369 186,321 +205 0.00% 55,965,010
2008-01-21 2008-01-17 299.148 186,116 +13,308 0.00% 55,676,184
2008-01-18 2008-01-16 289.380 172,808 +3,481 0.00% 50,007,122
2008-01-17 2008-01-15 304.764 169,327 +9,828 0.00% 51,604,843
2008-01-16 2008-01-14 317.951 159,499 +1,024 0.00% 50,712,919
2008-01-15 2008-01-11 326.987 158,475 -9,419 0.00% 51,819,236
2008-01-14 2008-01-10 329.917 167,894 -204 0.00% 55,391,125
2008-01-11 2008-01-09 333.580 168,098 -3,481 0.00% 56,074,177
2008-01-10 2008-01-08 327.231 171,579 -9,009 0.00% 56,145,971
2008-01-09 2008-01-07 327.964 180,588 +11,056 0.00% 59,226,295
2008-01-08 2008-01-04 331.382 169,532 -1,023 0.00% 56,179,930
2008-01-07 2008-01-03 324.056 170,555 +10,237 0.00% 55,269,437
2008-01-04 2008-01-02 332.603 160,318 +819 0.00% 53,322,323
2008-01-03 2007-12-31 336.755 159,499 +205 0.00% 53,712,071
2007-12-28 2007-12-24 346.279 159,294 -614 0.00% 55,160,134
2007-12-27 2007-12-20 329.185 159,908 -4,505 0.00% 52,639,257
2007-12-21 2007-12-19 330.650 164,413 -2,866 0.00% 54,363,134
2007-12-20 2007-12-18 325.522 167,279 +4,504 0.00% 54,452,928
2007-12-19 2007-12-17 325.766 162,775 +614 0.00% 53,026,529
2007-12-18 2007-12-14 335.045 162,161 +1,434 0.00% 54,331,312
2007-12-17 2007-12-13 335.534 160,727 +4,709 0.00% 53,929,356
2007-12-14 2007-12-12 349.209 156,018 +10,442 0.00% 54,482,924
2007-12-13 2007-12-11 355.314 145,576 -3,890 0.00% 51,725,231
2007-12-12 2007-12-10 343.348 149,466 +3,480 0.00% 51,318,907
2007-12-11 2007-12-07 347.500 145,986 +9,214 0.00% 50,730,106
2007-12-10 2007-12-06 355.803 136,772 -9,418 0.00% 48,663,844
2007-12-07 2007-12-05 353.849 146,190 +1,228 0.00% 51,729,194
2007-12-06 2007-12-04 346.523 144,962 +1,638 0.00% 50,232,666
2007-12-05 2007-12-03 343.593 143,324 -2,866 0.00% 49,245,061
2007-12-04 2007-11-30 342.860 146,190 -615 0.00% 50,122,698
2007-12-03 2007-11-29 342.127 146,805 -2,457 0.00% 50,226,006
2007-11-30 2007-11-28 328.452 149,262 +205 0.00% 49,025,407
2007-11-29 2007-11-27 324.056 149,057 +2,867 0.00% 48,302,873
2007-11-28 2007-11-26 329.185 146,190 -5,324 0.00% 48,123,502
2007-11-26 2007-11-22 308.916 151,514 +5,324 0.00% 46,805,076
2007-11-23 2007-11-21 315.021 146,190 +5,323 0.00% 46,052,906
2007-11-21 2007-11-19 321.859 140,867 -205 0.00% 45,339,251
2007-11-20 2007-11-16 325.277 141,072 -1,228 0.00% 45,887,533
2007-11-19 2007-11-15 340.906 142,300 +409 0.00% 48,510,973
2007-11-16 2007-11-14 343.837 141,891 +2,457 0.00% 48,787,343
2007-11-15 2007-11-13 314.777 139,434 +3,481 0.00% 43,890,575
2007-11-14 2007-11-12 315.998 135,953 +2,662 0.00% 42,960,837
2007-11-13 2007-11-09 334.557 133,291 +205 0.00% 44,593,448
2007-11-12 2007-11-08 336.755 133,086 +4,709 0.00% 44,817,363
2007-11-09 2007-11-07 349.942 128,377 -1,638 0.00% 44,924,482
2007-11-08 2007-11-06 346.523 130,015 +6,142 0.00% 45,053,187
2007-11-07 2007-11-05 345.790 123,873 +12,080 0.00% 42,834,093
2007-11-06 2007-11-02 371.676 111,793 +1,434 0.00% 41,550,756
2007-11-02 2007-10-31 383.398 110,359 +409 0.00% 42,311,369
2007-11-01 2007-10-30 385.840 109,950 -1,228 0.00% 42,423,059
2007-10-31 2007-10-29 388.037 111,178 -615 0.00% 43,141,220
2007-10-30 2007-10-26 376.560 111,793 -3,685 0.00% 42,096,758
2007-10-29 2007-10-25 373.141 115,478 -1,229 0.00% 43,089,581
2007-10-26 2007-10-24 366.303 116,707 +615 0.00% 42,750,168
2007-10-25 2007-10-23 365.571 116,092 +1,433 0.00% 42,439,842
2007-10-23 2007-10-18 361.175 114,659 -205 0.00% 41,411,979
2007-10-22 2007-10-17 361.175 114,864 -1,228 0.00% 41,486,020
2007-10-18 2007-10-16 349.942 116,092 -3,072 0.00% 40,625,447
2007-10-17 2007-10-15 345.790 119,164 -1,023 0.00% 41,205,766
2007-10-16 2007-10-12 326.254 120,187 -3,481 0.00% 39,211,515
2007-10-15 2007-10-11 329.917 123,668 -1,638 0.00% 40,800,205
2007-10-12 2007-10-10 322.347 125,306 -205 0.00% 40,392,010
2007-10-10 2007-10-08 314.044 125,511 +819 0.00% 39,415,988
2007-10-09 2007-10-05 317.219 124,692 -204 0.00% 39,554,637
2007-10-08 2007-10-04 309.160 124,896 +5,937 0.00% 38,612,854
2007-10-05 2007-10-03 316.975 118,959 -2,457 0.00% 37,706,972
2007-10-04 2007-10-02 330.650 121,416 -1,228 0.00% 40,146,182
2007-10-03 2007-09-28 310.869 122,644 +4,095 0.00% 38,126,275
2007-10-02 2007-09-27 315.021 118,549 +1,842 0.00% 37,345,413
2007-09-28 2007-09-25 295.729 116,707 -409 0.00% 34,513,636
2007-09-27 2007-09-24 288.403 117,116 +614 0.00% 33,776,589
2007-09-24 2007-09-20 275.216 116,502 -4,709 0.00% 32,063,207
2007-09-21 2007-09-19 271.064 121,211 -205 0.00% 32,855,999
2007-09-20 2007-09-18 259.343 121,416 -1,638 0.00% 31,488,364
2007-09-19 2007-09-17 260.808 123,054 +2,252 0.00% 32,093,468
2007-09-18 2007-09-14 264.959 120,802 -1,842 0.00% 32,007,631
2007-09-14 2007-09-12 251.040 122,644 -614 0.00% 30,788,539
2007-09-13 2007-09-11 247.377 123,258 +204 0.00% 30,491,180
2007-09-12 2007-09-10 249.086 123,054 +4,095 0.00% 30,651,065
2007-09-11 2007-09-07 246.644 118,959 +11,057 0.00% 29,340,556
2007-09-04 2007-08-31 261.126 107,902 -4,300 0.00% 28,175,984
2007-09-03 2007-08-30 251.518 112,202 -15,667 0.00% 28,220,849
2007-08-31 2007-08-29 244.497 127,869 -2,639 0.00% 31,263,638
2007-08-30 2007-08-28 246.222 130,508 -1,827 0.00% 32,133,917
2007-08-29 2007-08-27 247.823 132,335 -203 0.00% 32,795,664
2007-08-28 2007-08-24 237.969 132,538 -1,826 0.00% 31,539,970
2007-08-27 2007-08-23 236.245 134,364 -34,505 0.00% 31,742,802
2007-08-24 2007-08-22 226.268 168,869 -2,435 0.00% 38,209,629
2007-08-23 2007-08-21 217.769 171,304 +44,246 0.00% 37,304,696
2007-08-22 2007-08-20 216.414 127,058 -2,841 0.00% 27,497,139
2007-08-21 2007-08-17 199.539 129,899 +2,841 0.00% 25,919,974
2007-08-20 2007-08-16 199.170 127,058 -7,509 0.00% 25,306,132
2007-08-17 2007-08-15 207.299 134,567 +4,465 0.00% 27,895,646
2007-08-16 2007-08-14 212.965 130,102 +406 0.00% 27,707,204
2007-08-15 2007-08-13 210.871 129,696 +609 0.00% 27,349,165
2007-08-14 2007-08-10 208.531 129,087 +406 0.00% 26,918,645
2007-08-13 2007-08-09 216.784 128,681 -4,060 0.00% 27,895,929
2007-08-08 2007-08-06 211.857 132,741 +406 0.00% 28,122,069
2007-08-07 2007-08-03 218.262 132,335 +406 0.00% 28,883,657
2007-08-06 2007-08-02 215.429 131,929 -1,421 0.00% 28,421,292
2007-08-03 2007-08-01 215.552 133,350 +4,669 0.00% 28,743,841
2007-08-01 2007-07-30 222.326 128,681 +2,029 0.00% 28,609,177
2007-07-31 2007-07-27 220.109 126,652 +812 0.00% 27,877,276
2007-07-27 2007-07-25 229.717 125,840 +203 0.00% 28,907,550
2007-07-24 2007-07-20 229.594 125,637 -1,624 0.00% 28,845,442
2007-07-20 2007-07-18 222.203 127,261 +609 0.00% 28,277,799
2007-07-19 2007-07-17 225.159 126,652 +203 0.00% 28,516,878
2007-07-18 2007-07-16 224.667 126,449 -203 0.00% 28,408,871
2007-07-17 2007-07-13 226.514 126,652 +203 0.00% 28,688,479
2007-07-16 2007-07-12 219.370 126,449 -406 0.00% 27,739,144
2007-07-13 2007-07-11 211.610 126,855 -203 0.00% 26,843,830
2007-07-12 2007-07-10 213.088 127,058 +812 0.00% 27,074,588
2007-07-10 2007-07-06 212.965 126,246 -203 0.00% 26,886,010
2007-07-09 2007-07-05 213.088 126,449 -1,623 0.00% 26,944,817
2007-07-06 2007-07-04 213.335 128,072 +1,217 0.00% 27,322,209
2007-07-05 2007-07-03 213.827 126,855 +1,624 0.00% 27,125,081
2007-07-04 2007-06-29 206.807 125,231 -609 0.00% 25,898,600
2007-07-03 2007-06-28 209.147 125,840 -406 0.00% 26,319,045
2007-06-27 2007-06-25 207.546 126,246 +203 0.00% 26,201,808
2007-06-26 2007-06-22 208.531 126,043 0.00% 26,283,877

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