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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.500 245,777 +0 0.07% 122,888
2025-10-13 2025-10-09 0.540 245,777 +0 0.07% 132,720
2025-10-10 2025-10-08 0.600 245,777 +0 0.07% 147,466
2025-10-09 2025-10-06 0.600 245,777 +0 0.07% 147,466
2025-10-08 2025-10-03 0.470 245,777 +0 0.07% 115,515
2025-10-06 2025-10-02 0.470 245,777 +0 0.07% 115,515
2025-10-03 2025-09-30 0.455 245,777 +0 0.07% 111,829
2025-10-02 2025-09-29 0.475 245,777 +0 0.07% 116,744
2025-09-30 2025-09-26 0.465 245,777 +0 0.07% 114,286
2025-09-29 2025-09-25 0.465 245,777 +0 0.07% 114,286
2025-09-26 2025-09-24 0.465 245,777 +0 0.07% 114,286
2025-09-25 2025-09-23 0.465 245,777 +0 0.07% 114,286
2025-09-24 2025-09-22 0.440 245,777 +0 0.07% 108,142
2025-09-23 2025-09-19 0.440 245,777 +0 0.07% 108,142
2025-09-22 2025-09-18 0.430 245,777 +0 0.07% 105,684
2025-09-19 2025-09-17 0.430 245,777 +0 0.07% 105,684
2025-09-18 2025-09-16 0.420 245,777 +0 0.07% 103,226
2025-09-17 2025-09-15 0.430 245,777 +0 0.07% 105,684
2025-09-16 2025-09-12 0.405 245,777 +0 0.07% 99,540
2025-09-15 2025-09-11 0.430 245,777 +0 0.07% 105,684
2025-09-12 2025-09-10 0.430 245,777 +0 0.07% 105,684
2025-09-11 2025-09-09 0.430 245,777 +0 0.07% 105,684
2025-09-10 2025-09-08 0.425 245,777 +0 0.07% 104,455
2025-09-09 2025-09-05 0.425 245,777 +0 0.07% 104,455
2025-09-08 2025-09-04 0.425 245,777 +0 0.07% 104,455
2025-09-05 2025-09-03 0.425 245,777 +0 0.07% 104,455
2025-09-04 2025-09-02 0.440 245,777 +0 0.07% 108,142
2025-09-03 2025-09-01 0.445 245,777 +0 0.07% 109,371
2025-09-02 2025-08-29 0.445 245,777 +0 0.07% 109,371
2025-09-01 2025-08-28 0.445 245,777 +0 0.07% 109,371
2025-08-29 2025-08-27 0.455 245,777 +0 0.07% 111,829
2025-08-28 2025-08-26 0.455 245,777 +0 0.07% 111,829
2025-08-27 2025-08-25 0.455 245,777 +0 0.07% 111,829
2025-08-26 2025-08-22 0.450 245,777 +0 0.07% 110,600
2025-08-25 2025-08-21 0.470 245,777 +0 0.07% 115,515
2025-08-22 2025-08-20 0.490 245,777 +0 0.07% 120,431
2025-08-21 2025-08-19 0.490 245,777 +0 0.07% 120,431
2025-08-20 2025-08-18 0.490 245,777 +0 0.07% 120,431
2025-08-19 2025-08-15 0.490 245,777 +0 0.07% 120,431
2025-08-18 2025-08-14 0.490 245,777 +0 0.07% 120,431
2025-08-15 2025-08-13 0.550 245,777 +0 0.07% 135,177
2025-08-14 2025-08-12 0.550 245,777 +0 0.07% 135,177
2025-08-13 2025-08-11 0.550 245,777 +0 0.07% 135,177
2025-08-12 2025-08-08 0.550 245,777 +0 0.07% 135,177
2025-08-11 2025-08-07 0.440 245,777 +0 0.07% 108,142
2025-08-08 2025-08-06 0.455 245,777 +0 0.07% 111,829
2025-08-07 2025-08-05 0.450 245,777 +0 0.07% 110,600
2025-08-06 2025-08-04 0.450 245,777 +0 0.07% 110,600
2025-08-05 2025-08-01 0.450 245,777 +0 0.07% 110,600
2025-08-04 2025-07-31 0.450 245,777 +0 0.07% 110,600
2025-08-01 2025-07-30 0.450 245,777 +0 0.07% 110,600
2025-07-31 2025-07-29 0.450 245,777 +0 0.07% 110,600
2025-07-30 2025-07-28 0.440 245,777 +0 0.07% 108,142
2025-07-29 2025-07-25 0.450 245,777 +0 0.07% 110,600
2025-07-28 2025-07-24 0.475 245,777 +0 0.07% 116,744
2025-07-25 2025-07-23 0.475 245,777 +0 0.07% 116,744
2025-07-24 2025-07-22 0.475 245,777 +0 0.07% 116,744
2025-07-23 2025-07-21 0.475 245,777 +0 0.07% 116,744
2025-07-22 2025-07-18 0.475 245,777 +0 0.07% 116,744
2025-07-21 2025-07-17 0.475 245,777 +0 0.07% 116,744
2025-07-18 2025-07-16 0.480 245,777 +0 0.07% 117,973
2025-07-17 2025-07-15 0.485 245,777 +0 0.07% 119,202
2025-07-16 2025-07-14 0.480 245,777 +0 0.07% 117,973
2025-07-15 2025-07-11 0.510 245,777 +0 0.07% 125,346
2025-07-14 2025-07-10 0.510 245,777 +0 0.07% 125,346
2025-07-11 2025-07-09 0.510 245,777 +0 0.07% 125,346
2025-07-10 2025-07-08 0.540 245,777 +0 0.07% 132,720
2025-07-09 2025-07-07 0.540 245,777 +0 0.07% 132,720
2025-07-08 2025-07-04 0.560 245,777 +0 0.07% 137,635
2025-07-07 2025-07-03 0.640 245,777 +0 0.07% 157,297
2025-07-04 2025-07-02 0.670 245,777 +0 0.07% 164,671
2025-07-03 2025-06-30 0.690 245,777 +0 0.07% 169,586
2025-07-02 2025-06-27 0.700 245,777 +0 0.07% 172,044
2025-06-30 2025-06-26 0.485 245,777 +0 0.07% 119,202
2025-06-27 2025-06-25 0.485 245,777 +0 0.07% 119,202
2025-06-26 2025-06-24 0.495 245,777 +0 0.07% 121,660
2025-06-25 2025-06-23 0.510 245,777 +0 0.07% 125,346
2025-06-24 2025-06-20 0.510 245,777 +0 0.07% 125,346
2025-06-23 2025-06-19 0.510 245,777 +0 0.07% 125,346
2025-06-20 2025-06-18 0.510 245,777 +0 0.07% 125,346
2025-06-19 2025-06-17 0.510 245,777 +0 0.07% 125,346
2025-06-18 2025-06-16 0.540 245,777 +0 0.07% 132,720
2025-06-17 2025-06-13 0.540 245,777 +0 0.07% 132,720
2025-06-16 2025-06-12 0.540 245,777 +0 0.07% 132,720
2025-06-13 2025-06-11 0.540 245,777 +0 0.07% 132,720
2025-06-12 2025-06-10 0.540 245,777 +0 0.07% 132,720
2025-06-11 2025-06-09 0.530 245,777 +0 0.07% 130,262
2025-06-10 2025-06-06 0.520 245,777 +0 0.07% 127,804
2025-06-09 2025-06-05 0.510 245,777 +0 0.07% 125,346
2025-06-06 2025-06-04 0.510 245,777 +0 0.07% 125,346
2025-06-05 2025-06-03 0.540 245,777 +0 0.07% 132,720
2025-06-04 2025-06-02 0.530 245,777 +0 0.07% 130,262
2025-06-03 2025-05-30 0.530 245,777 +0 0.07% 130,262
2025-06-02 2025-05-29 0.550 245,777 +0 0.07% 135,177
2025-05-30 2025-05-28 0.540 245,777 +0 0.07% 132,720
2025-05-29 2025-05-27 0.540 245,777 +0 0.07% 132,720
2025-05-28 2025-05-26 0.570 245,777 +0 0.07% 140,093
2025-05-27 2025-05-23 0.580 245,777 +0 0.07% 142,551
2025-05-26 2025-05-22 0.580 245,777 +0 0.07% 142,551
2025-05-23 2025-05-21 0.610 245,777 +0 0.07% 149,924
2025-05-22 2025-05-20 0.610 245,777 +0 0.07% 149,924
2025-05-21 2025-05-19 0.600 245,777 +0 0.07% 147,466
2025-05-20 2025-05-16 0.600 245,777 +0 0.07% 147,466
2025-05-19 2025-05-15 0.600 245,777 +0 0.07% 147,466
2025-05-16 2025-05-14 0.600 245,777 +0 0.07% 147,466
2025-05-15 2025-05-13 0.570 245,777 +0 0.07% 140,093
2025-05-14 2025-05-12 0.620 245,777 +0 0.07% 152,382
2025-05-13 2025-05-09 0.560 245,777 +0 0.07% 137,635
2025-05-12 2025-05-08 0.560 245,777 +0 0.07% 137,635
2025-05-09 2025-05-07 0.550 245,777 +0 0.07% 135,177
2025-05-08 2025-05-06 0.620 245,777 +0 0.07% 152,382
2025-05-07 2025-05-02 0.630 245,777 +0 0.07% 154,840
2025-05-06 2025-04-30 0.630 245,777 +0 0.07% 154,840
2025-05-02 2025-04-29 0.510 245,777 +0 0.07% 125,346
2025-04-30 2025-04-28 0.510 245,777 +0 0.07% 125,346
2025-04-29 2025-04-25 0.520 245,777 +0 0.07% 127,804
2025-04-28 2025-04-24 0.620 245,777 +0 0.07% 152,382
2025-04-25 2025-04-23 0.620 245,777 +0 0.07% 152,382
2025-04-24 2025-04-22 0.630 245,777 +0 0.07% 154,840
2025-04-23 2025-04-17 0.600 245,777 +0 0.07% 147,466
2025-04-22 2025-04-16 0.600 245,777 +0 0.07% 147,466
2025-04-17 2025-04-15 0.600 245,777 +0 0.07% 147,466
2025-04-16 2025-04-14 0.600 245,777 +0 0.07% 147,466
2025-04-15 2025-04-11 0.590 245,777 +0 0.07% 145,008
2025-04-14 2025-04-10 0.590 245,777 +0 0.07% 145,008
2025-04-11 2025-04-09 0.610 245,777 +0 0.07% 149,924
2025-04-10 2025-04-08 0.600 245,777 +0 0.07% 147,466
2025-04-09 2025-04-07 0.590 245,777 +0 0.07% 145,008
2025-04-08 2025-04-03 0.590 245,777 +0 0.07% 145,008
2025-04-07 2025-04-02 0.600 245,777 +0 0.07% 147,466
2025-04-03 2025-04-01 0.600 245,777 +0 0.07% 147,466
2025-04-02 2025-03-31 0.600 245,777 +0 0.07% 147,466
2025-04-01 2025-03-28 0.550 245,777 +0 0.07% 135,177
2025-03-31 2025-03-27 0.550 245,777 +0 0.07% 135,177
2025-03-28 2025-03-26 0.550 245,777 +0 0.07% 135,177
2025-03-27 2025-03-25 0.550 245,777 +0 0.07% 135,177
2025-03-26 2025-03-24 0.550 245,777 +0 0.07% 135,177
2025-03-25 2025-03-21 0.550 245,777 +0 0.07% 135,177
2025-03-24 2025-03-20 0.550 245,777 +0 0.07% 135,177
2025-03-21 2025-03-19 0.500 245,777 +0 0.07% 122,888
2025-03-20 2025-03-18 0.475 245,777 +0 0.07% 116,744
2025-03-19 2025-03-17 0.470 245,777 +0 0.07% 115,515
2025-03-18 2025-03-14 0.495 245,777 +0 0.07% 121,660
2025-03-17 2025-03-13 0.495 245,777 +0 0.07% 121,660
2025-03-14 2025-03-12 0.495 245,777 +0 0.07% 121,660
2025-03-13 2025-03-11 0.500 245,777 +0 0.07% 122,888
2025-03-12 2025-03-10 0.500 245,777 +0 0.07% 122,888
2025-03-11 2025-03-07 0.500 245,777 +0 0.07% 122,888
2025-03-10 2025-03-06 0.500 245,777 +0 0.07% 122,888
2025-03-07 2025-03-05 0.510 245,777 +0 0.07% 125,346
2025-03-06 2025-03-04 0.490 245,777 +0 0.07% 120,431
2025-03-05 2025-03-03 0.460 245,777 +0 0.07% 113,057
2025-03-04 2025-02-28 0.495 245,777 +0 0.07% 121,660
2025-03-03 2025-02-27 0.435 245,777 +0 0.07% 106,913
2025-02-28 2025-02-26 0.435 245,777 +0 0.07% 106,913
2025-02-27 2025-02-25 0.435 245,777 +0 0.07% 106,913
2025-02-26 2025-02-24 0.435 245,777 +0 0.07% 106,913
2025-02-25 2025-02-21 0.475 245,777 +0 0.07% 116,744
2025-02-24 2025-02-20 0.400 245,777 +0 0.07% 98,311
2025-02-21 2025-02-19 0.400 245,777 +0 0.07% 98,311
2025-02-20 2025-02-18 0.405 245,777 +0 0.07% 99,540
2025-02-19 2025-02-17 0.450 245,777 +0 0.07% 110,600
2025-02-18 2025-02-14 0.450 245,777 +0 0.07% 110,600
2025-02-17 2025-02-13 0.405 245,777 +0 0.07% 99,540
2025-02-14 2025-02-12 0.405 245,777 +0 0.07% 99,540
2025-02-13 2025-02-11 0.430 245,777 +0 0.07% 105,684
2025-02-12 2025-02-10 0.450 245,777 +0 0.07% 110,600
2025-02-11 2025-02-07 0.485 245,777 +0 0.07% 119,202
2025-02-10 2025-02-06 0.485 245,777 +0 0.07% 119,202
2025-02-07 2025-02-05 0.485 245,777 +0 0.07% 119,202
2025-02-06 2025-02-04 0.600 245,777 +0 0.07% 147,466
2025-02-05 2025-02-03 0.520 245,777 +0 0.07% 127,804
2025-02-04 2025-01-28 0.485 245,777 +0 0.07% 119,202
2025-02-03 2025-01-24 0.470 245,777 +0 0.07% 115,515
2025-01-27 2025-01-23 0.465 245,777 +0 0.07% 114,286
2025-01-24 2025-01-22 0.465 245,777 +0 0.07% 114,286
2025-01-23 2025-01-21 0.465 245,777 +0 0.07% 114,286
2025-01-22 2025-01-20 0.435 245,777 +0 0.07% 106,913
2025-01-21 2025-01-17 0.415 245,777 +0 0.07% 101,997
2025-01-20 2025-01-16 0.415 245,777 +0 0.07% 101,997
2025-01-17 2025-01-15 0.420 245,777 +0 0.07% 103,226
2025-01-16 2025-01-14 0.440 245,777 +0 0.07% 108,142
2025-01-15 2025-01-13 0.430 245,777 +0 0.07% 105,684
2025-01-14 2025-01-10 0.430 245,777 +0 0.07% 105,684
2025-01-13 2025-01-09 0.365 245,777 +0 0.07% 89,709
2025-01-10 2025-01-08 0.365 245,777 +0 0.07% 89,709
2025-01-09 2025-01-07 0.370 245,777 +0 0.07% 90,937
2025-01-08 2025-01-06 0.355 245,777 +0 0.07% 87,251
2025-01-07 2025-01-03 0.355 245,777 +0 0.07% 87,251
2025-01-06 2025-01-02 0.340 245,777 +0 0.07% 83,564
2025-01-03 2024-12-31 0.335 245,777 +0 0.07% 82,335
2025-01-02 2024-12-27 0.335 245,777 +0 0.07% 82,335
2024-12-30 2024-12-24 0.330 245,777 +0 0.07% 81,106
2024-12-27 2024-12-20 0.310 245,777 +0 0.07% 76,191
2024-12-23 2024-12-19 0.310 245,777 +0 0.07% 76,191
2024-12-20 2024-12-18 0.320 245,777 +0 0.07% 78,649
2024-12-19 2024-12-17 0.320 245,777 +0 0.07% 78,649
2024-12-18 2024-12-16 0.275 245,777 +0 0.07% 67,589
2024-12-17 2024-12-13 0.300 245,777 +0 0.07% 73,733
2024-12-16 2024-12-12 0.300 245,777 +0 0.07% 73,733
2024-12-13 2024-12-11 0.325 245,777 +0 0.07% 79,878
2024-12-12 2024-12-10 0.305 245,777 +0 0.07% 74,962
2024-12-11 2024-12-09 0.335 245,777 +0 0.07% 82,335
2024-12-10 2024-12-06 0.300 245,777 +0 0.07% 73,733
2024-12-09 2024-12-05 0.290 245,777 +0 0.07% 71,275
2024-12-06 2024-12-04 0.244 245,777 +0 0.07% 59,970
2024-12-05 2024-12-03 0.244 245,777 +0 0.07% 59,970
2024-12-04 2024-12-02 0.244 245,777 +0 0.07% 59,970
2024-12-03 2024-11-29 0.244 245,777 +0 0.07% 59,970
2024-12-02 2024-11-28 0.244 245,777 +0 0.07% 59,970
2024-11-29 2024-11-27 0.244 245,777 +0 0.07% 59,970
2024-11-28 2024-11-26 0.244 245,777 +0 0.07% 59,970
2024-11-27 2024-11-25 0.244 245,777 +0 0.07% 59,970
2024-11-26 2024-11-22 0.244 245,777 +0 0.07% 59,970
2024-11-25 2024-11-21 0.244 245,777 +0 0.07% 59,970
2024-11-22 2024-11-20 0.244 245,777 +0 0.07% 59,970
2024-11-21 2024-11-19 0.244 245,777 +0 0.07% 59,970
2024-11-20 2024-11-18 0.244 245,777 +0 0.07% 59,970
2024-11-19 2024-11-15 0.244 245,777 +0 0.07% 59,970
2024-11-18 2024-11-14 0.244 245,777 +0 0.07% 59,970
2024-11-15 2024-11-13 0.244 245,777 +0 0.07% 59,970
2024-11-14 2024-11-12 0.244 245,777 +0 0.07% 59,970
2024-11-13 2024-11-11 0.244 245,777 +0 0.07% 59,970
2024-11-12 2024-11-08 0.244 245,777 +0 0.07% 59,970
2024-11-11 2024-11-07 0.244 245,777 +0 0.07% 59,970
2024-11-08 2024-11-06 0.244 245,777 +0 0.07% 59,970
2024-11-07 2024-11-05 0.244 245,777 +0 0.07% 59,970
2024-11-06 2024-11-04 0.230 245,777 +0 0.07% 56,529
2024-11-05 2024-11-01 0.230 245,777 +0 0.07% 56,529
2024-11-04 2024-10-31 0.230 245,777 +0 0.07% 56,529
2024-11-01 2024-10-30 0.250 245,777 +0 0.07% 61,444
2024-10-31 2024-10-29 0.250 245,777 +0 0.07% 61,444
2024-10-30 2024-10-28 0.275 245,777 +0 0.07% 67,589
2024-10-29 2024-10-25 0.275 245,777 +0 0.07% 67,589
2024-10-28 2024-10-24 0.275 245,777 +0 0.07% 67,589
2024-10-25 2024-10-23 0.275 245,777 +0 0.07% 67,589
2024-10-24 2024-10-22 0.275 245,777 +0 0.07% 67,589
2024-10-23 2024-10-21 0.305 245,777 +0 0.07% 74,962
2024-10-22 2024-10-18 0.305 245,777 +0 0.07% 74,962
2024-10-21 2024-10-17 0.300 245,777 +0 0.07% 73,733
2024-10-18 2024-10-16 0.300 245,777 +0 0.07% 73,733
2024-10-17 2024-10-15 0.300 245,777 +0 0.07% 73,733
2024-10-16 2024-10-14 0.305 245,777 +0 0.07% 74,962
2024-10-15 2024-10-10 0.320 245,777 +0 0.07% 78,649
2024-10-14 2024-10-09 0.310 245,777 +0 0.07% 76,191
2024-10-10 2024-10-08 0.310 245,777 +0 0.07% 76,191
2024-10-09 2024-10-07 0.350 245,777 +0 0.07% 86,022
2024-10-08 2024-10-04 0.370 245,777 +0 0.07% 90,937
2024-10-07 2024-10-03 0.310 245,777 +0 0.07% 76,191
2024-10-04 2024-10-02 0.380 245,777 +0 0.07% 93,395
2024-10-03 2024-09-30 0.225 245,777 +0 0.07% 55,300
2024-10-02 2024-09-27 0.225 245,777 +0 0.07% 55,300
2024-09-30 2024-09-26 0.225 245,777 +0 0.07% 55,300
2024-09-27 2024-09-25 0.225 245,777 +0 0.07% 55,300
2024-09-26 2024-09-24 0.225 245,777 +0 0.07% 55,300
2024-09-25 2024-09-23 0.225 245,777 +0 0.07% 55,300
2024-09-24 2024-09-20 0.225 245,777 +0 0.07% 55,300
2024-09-23 2024-09-19 0.225 245,777 +0 0.07% 55,300
2024-09-20 2024-09-17 0.225 245,777 +0 0.07% 55,300
2024-09-19 2024-09-16 0.225 245,777 +0 0.07% 55,300
2024-09-17 2024-09-13 0.225 245,777 +0 0.07% 55,300
2024-09-16 2024-09-12 0.225 245,777 +0 0.07% 55,300
2024-09-13 2024-09-11 0.225 245,777 -550 0.07% 55,300
2024-03-13 2024-03-11 0.350 246,327 -10,000 0.07% 86,214
2023-11-27 2023-11-23 0.156 256,327 -5,000 0.07% 39,987
2023-09-18 2023-09-14 0.175 261,327 -100 0.07% 45,732
2023-05-24 2023-05-22 0.185 261,427 -200 0.07% 48,364
2023-02-21 2023-02-17 0.280 261,627 -20,000 0.07% 73,256
2023-02-06 2023-02-02 0.265 281,627 +10,000 0.08% 74,631
2022-11-14 2022-11-10 0.340 271,627 -20,000 0.08% 92,353
2022-11-03 2022-11-01 0.290 291,627 -1,050 0.08% 84,572
2022-09-07 2022-09-05 0.360 292,677 +10,000 0.08% 105,364
2022-09-06 2022-09-02 0.420 282,677 -425 0.08% 118,724
2022-09-01 2022-08-30 0.400 283,102 +10,000 0.08% 113,241
2022-08-09 2022-08-05 0.530 273,102 -1,000 0.08% 144,744
2022-07-12 2022-07-08 0.620 274,102 -10,000 0.08% 169,943
2022-07-08 2022-07-06 0.500 284,102 +30,000 0.08% 142,051
2022-07-04 2022-06-29 0.630 254,102 -5,000 0.07% 160,084
2022-06-30 2022-06-28 0.680 259,102 -10,000 0.07% 176,189
2022-06-29 2022-06-27 0.790 269,102 -4,000 0.08% 212,591
2022-06-27 2022-06-23 0.570 273,102 +14,000 0.08% 155,668
2022-06-13 2022-06-09 0.385 259,102 -100 0.19% 99,754
2022-06-07 2022-06-02 0.390 259,202 -500 0.19% 101,089
2022-05-18 2022-05-16 0.381 259,702 +14,543 0.07% 99,039
2022-02-14 2022-02-10 0.360 245,159 -2,360 0.19% 88,299
2021-08-24 2021-08-20 0.752 247,519 -4,720 0.19% 186,164
2021-06-17 2021-06-15 0.678 252,239 -13,688 0.19% 171,009
2021-06-16 2021-06-11 0.773 265,927 -472 0.20% 205,643
2021-06-10 2021-06-08 0.868 266,399 -1 0.20% 231,362
2021-06-09 2021-06-07 0.982 266,400 -32,544 0.20% 261,541
2021-06-08 2021-06-04 1.095 298,944 +8,475 0.20% 327,356
2021-05-31 2021-05-27 1.114 290,469 +5,296 0.20% 323,559
2021-05-25 2021-05-21 1.246 285,173 +2,119 0.19% 355,348
2021-05-24 2021-05-20 1.340 283,054 -17,479 0.19% 379,428
2021-05-21 2021-05-18 1.473 300,533 +6,886 0.20% 442,577
2021-05-14 2021-05-12 1.171 293,647 +5,296 0.20% 343,731
2021-04-30 2021-04-28 1.359 288,351 +5,297 0.19% 391,973
2021-03-23 2021-03-19 1.737 283,054 -4,237 0.23% 491,653
2021-03-22 2021-03-18 1.907 287,291 +4,237 0.23% 547,829
2020-09-22 2020-09-18 2.454 283,054 -5,297 0.23% 694,728
2020-08-07 2020-08-05 1.945 288,351 -5,296 0.23% 560,739
2020-06-11 2020-06-09 1.926 293,647 -265 0.23% 565,494
2020-03-17 2020-03-13 2.247 293,912 +5,297 0.23% 660,338
2020-03-02 2020-02-27 2.360 288,615 -1,060 0.23% 681,131
2020-02-04 2020-01-31 2.568 289,675 -2,118 0.23% 743,793
2019-10-28 2019-10-24 2.605 291,793 -2,649 0.23% 760,249
2019-10-25 2019-10-23 2.587 294,442 -2,648 0.23% 761,592
2019-10-22 2019-10-18 2.738 297,090 -2,119 0.24% 813,314
2019-09-16 2019-09-12 2.209 299,209 -1,059 0.24% 660,941
2019-08-29 2019-08-27 2.322 300,268 -530 0.24% 697,294
2019-08-27 2019-08-23 2.436 300,798 +5,297 0.24% 732,600
2019-08-20 2019-08-16 1.492 295,501 -10,593 0.24% 440,746
2019-07-26 2019-07-24 2.077 306,094 -27 0.24% 635,696
2019-05-28 2019-05-24 2.662 306,121 -1,589 0.24% 814,919
2019-03-13 2019-03-11 3.776 307,710 +5,297 0.25% 1,161,913
2019-03-12 2019-03-08 3.814 302,413 -7,415 0.24% 1,153,331
2019-03-06 2019-03-04 4.626 309,828 -530 0.25% 1,433,140
2019-01-23 2019-01-21 3.002 310,358 -10,593 0.25% 931,670
2018-12-04 2018-11-30 3.719 320,951 -1,059 0.26% 1,193,732
2018-11-22 2018-11-20 3.682 322,010 +5,296 0.26% 1,185,512
2018-10-31 2018-10-29 3.700 316,714 +1,589 0.25% 1,171,994
2018-10-03 2018-09-28 3.946 315,125 +7,415 0.25% 1,243,458
2018-09-17 2018-09-13 4.342 307,710 -106 0.25% 1,336,200
2018-08-29 2018-08-27 4.814 307,816 +4,238 0.28% 1,481,949
2018-08-15 2018-08-13 5.192 303,578 +1,589 0.28% 1,576,177
2018-07-20 2018-07-18 4.909 301,989 -3,178 0.27% 1,482,404
2018-06-28 2018-06-26 5.381 305,167 +10,593 0.28% 1,642,043
2018-06-26 2018-06-22 6.042 294,574 -2,648 0.27% 1,779,698
2018-06-21 2018-06-19 5.664 297,222 -5,297 0.27% 1,683,465
2018-06-19 2018-06-14 5.947 302,519 +21,186 0.28% 1,799,141
2018-06-15 2018-06-13 5.947 281,333 +2,649 0.26% 1,673,144
2018-06-06 2018-06-04 7.552 278,684 +10,593 0.25% 2,104,622
2018-06-04 2018-05-31 7.835 268,091 +15,890 0.24% 2,100,547
2018-05-30 2018-05-28 8.685 252,201 -8,475 0.23% 2,190,315
2018-05-25 2018-05-23 9.062 260,676 -529 0.24% 2,362,350
2018-05-24 2018-05-21 9.062 261,205 -48,729 0.24% 2,367,144
2018-05-16 2018-05-14 8.213 309,934 +8,474 0.28% 2,545,426
2018-05-15 2018-05-11 8.496 301,460 -6,885 0.27% 2,561,204
2018-05-11 2018-05-09 8.307 308,345 -186 0.28% 2,561,484
2018-05-10 2018-05-08 7.930 308,531 +10,064 0.28% 2,446,527
2018-05-09 2018-05-07 8.590 298,467 -20,127 0.27% 2,563,951
2018-05-08 2018-05-04 8.213 318,594 -6,356 0.29% 2,616,549
2018-05-07 2018-05-03 8.024 324,950 -530 0.30% 2,607,399
2018-05-04 2018-05-02 7.269 325,480 -10,593 0.30% 2,365,849
2018-05-03 2018-04-30 6.891 336,073 -530 0.31% 2,315,946
2018-04-26 2018-04-24 6.891 336,603 +10,594 0.31% 2,319,599
2018-04-18 2018-04-16 7.080 326,009 -1,589 0.30% 2,308,144
2018-03-23 2018-03-21 6.891 327,598 -12,183 0.30% 2,257,543
2018-03-20 2018-03-16 7.458 339,781 -2,648 0.31% 2,533,951
2018-03-06 2018-03-02 6.514 342,429 +3,708 0.31% 2,230,446
2018-03-02 2018-02-28 6.702 338,721 +3,098 0.31% 2,270,244
2018-02-12 2018-02-08 6.419 335,623 -5,296 0.31% 2,154,431
2018-02-09 2018-02-07 6.136 340,919 -5,297 0.31% 2,091,879
2018-02-07 2018-02-05 6.986 346,216 +10,593 0.32% 2,418,526
2018-02-06 2018-02-02 7.458 335,623 -5,296 0.31% 2,502,942
2018-02-02 2018-01-31 6.891 340,919 -4,238 0.31% 2,349,341
2018-02-01 2018-01-30 7.269 345,157 +7,945 0.31% 2,508,877
2018-01-31 2018-01-29 5.853 337,212 +9,534 0.31% 1,973,634
2018-01-30 2018-01-26 7.269 327,678 +22,776 0.30% 2,381,826
2018-01-29 2018-01-25 8.685 304,902 +1,589 0.28% 2,648,013
2018-01-26 2018-01-24 9.062 303,313 -34,428 0.28% 2,748,744
2018-01-25 2018-01-23 9.251 337,741 -7,945 0.31% 3,124,510
2018-01-23 2018-01-19 7.646 345,686 +26,483 0.31% 2,643,253
2018-01-22 2018-01-18 8.118 319,203 -31,780 0.29% 2,591,418
2018-01-19 2018-01-17 6.702 350,983 -10,593 0.32% 2,352,428
2018-01-18 2018-01-16 7.080 361,576 -5,297 0.33% 2,559,958
2018-01-17 2018-01-15 7.458 366,873 -5,296 0.33% 2,735,992
2018-01-16 2018-01-12 6.608 372,169 -16,950 0.34% 2,459,293
2018-01-15 2018-01-11 6.230 389,119 -8,474 0.35% 2,424,367
2018-01-12 2018-01-10 6.514 397,593 -15,890 0.36% 2,589,762
2018-01-11 2018-01-09 5.098 413,483 -9,004 0.38% 2,107,771
2018-01-08 2018-01-04 4.550 422,487 -5,297 0.38% 1,922,350
2017-12-27 2017-12-21 4.588 427,784 -15,890 0.39% 1,962,605
2017-12-20 2017-12-18 4.814 443,674 -5,296 0.40% 2,136,024
2017-11-20 2017-11-16 3.984 448,970 -4,767 0.41% 1,788,553
2017-11-10 2017-11-08 4.154 453,737 +10,593 0.41% 1,884,642
2017-10-31 2017-10-27 4.682 443,144 -2,119 0.40% 2,074,907
2017-10-30 2017-10-26 4.588 445,263 +10,594 0.41% 2,042,795
2017-10-27 2017-10-25 4.909 434,669 -2,119 0.40% 2,133,703
2017-10-26 2017-10-24 5.003 436,788 -2,648 0.40% 2,185,338
2017-10-23 2017-10-19 4.814 439,436 +2,648 0.40% 2,115,621
2017-10-20 2017-10-18 4.569 436,788 -1,059 0.40% 1,995,667
2017-10-16 2017-10-12 4.531 437,847 -2,649 0.40% 1,983,972
2017-10-06 2017-10-03 4.720 440,496 +15,890 0.40% 2,079,141
2017-09-29 2017-09-27 4.814 424,606 +2,648 0.39% 2,044,223
2017-09-28 2017-09-26 4.909 421,958 -9,136 0.38% 2,071,307
2017-09-27 2017-09-25 5.381 431,094 -12,182 0.39% 2,319,631
2017-09-26 2017-09-22 4.663 443,276 -5,297 0.40% 2,067,156
2017-09-20 2017-09-18 4.644 448,573 -1,059 0.41% 2,083,388
2017-09-14 2017-09-12 4.701 449,632 +5,296 0.41% 2,113,774
2017-09-13 2017-09-11 4.229 444,336 -1,589 0.40% 1,879,150
2017-09-12 2017-09-08 4.305 445,925 -5,296 0.41% 1,919,547
2017-09-11 2017-09-07 4.248 451,221 -11,123 0.41% 1,916,787
2017-09-08 2017-09-06 4.588 462,344 +3,707 0.42% 2,121,160
2017-09-07 2017-09-05 4.814 458,637 +11,123 0.42% 2,208,062
2017-09-06 2017-09-04 4.324 447,514 -10,593 0.41% 1,934,836
2017-09-04 2017-08-31 4.814 458,107 +6,886 0.42% 2,205,510
2017-08-31 2017-08-29 5.381 451,221 +19,597 0.41% 2,427,930
2017-08-30 2017-08-28 5.475 431,624 -12,712 0.39% 2,363,228
2017-08-29 2017-08-25 4.191 444,336 +10,594 0.40% 1,862,372
2017-08-28 2017-08-24 4.701 433,742 -28,073 0.39% 2,039,073
2017-08-25 2017-08-22 4.305 461,815 +1,589 0.42% 1,987,947
2017-08-02 2017-07-31 3.247 460,226 +4,238 0.42% 1,494,520
2017-07-28 2017-07-26 3.247 455,988 +10,593 0.42% 1,480,757
2017-07-27 2017-07-25 3.266 445,395 +3,178 0.41% 1,454,767
2017-07-19 2017-07-17 3.021 442,217 +5,297 0.40% 1,335,849
2017-07-17 2017-07-13 2.964 436,920 -106 0.40% 1,295,101
2017-07-12 2017-07-10 3.361 437,026 -4,238 0.40% 1,468,687
2017-07-10 2017-07-06 3.474 441,264 +5,297 0.40% 1,532,916
2017-07-06 2017-07-04 3.210 435,967 -2,119 0.40% 1,399,280
2017-07-05 2017-07-03 3.436 438,086 +5,827 0.40% 1,505,334
2017-07-03 2017-06-29 3.644 432,259 -5,297 0.39% 1,575,083
2017-06-30 2017-06-28 3.663 437,556 -4,237 0.40% 1,602,645
2017-06-29 2017-06-27 3.757 441,793 +6,356 0.40% 1,659,869
2017-06-28 2017-06-26 3.587 435,437 +18,008 0.40% 1,562,000
2017-06-27 2017-06-23 4.078 417,429 +3,178 0.38% 1,702,309
2017-06-26 2017-06-22 4.248 414,251 -2,648 0.38% 1,759,738
2017-06-23 2017-06-21 4.569 416,899 +2,118 0.38% 1,904,795
2017-06-22 2017-06-20 4.909 414,781 +3,708 0.38% 2,036,077
2017-06-21 2017-06-19 5.003 411,073 +530 0.37% 2,056,680
2017-06-20 2017-06-16 4.909 410,543 +15,360 0.37% 2,015,273
2017-06-19 2017-06-15 5.098 395,183 -1,589 0.36% 2,014,485
2017-06-16 2017-06-14 5.192 396,772 +10,593 0.36% 2,060,040
2017-06-15 2017-06-13 5.381 386,179 -5,297 0.35% 2,077,952
2017-06-14 2017-06-12 5.475 391,476 +7,098 0.36% 2,143,409
2017-06-13 2017-06-09 4.814 384,378 +19,068 0.35% 1,850,549
2017-06-12 2017-06-08 5.758 365,310 +1,059 0.33% 2,103,601
2017-06-09 2017-06-07 6.136 364,251 +33,369 0.33% 2,235,044
2017-06-08 2017-06-06 6.986 330,882 +9,534 0.30% 2,311,409
2017-06-07 2017-06-05 6.797 321,348 +12,182 0.29% 2,184,138
2017-06-06 2017-06-02 7.646 309,166 +11,123 0.28% 2,364,007
2017-06-02 2017-05-31 8.307 298,043 -3,708 0.27% 2,475,903
2017-06-01 2017-05-29 8.402 301,751 +5,826 0.27% 2,535,191
2017-05-31 2017-05-26 8.685 295,925 -7,945 0.27% 2,570,049
2017-05-29 2017-05-25 8.307 303,870 -2,648 0.28% 2,524,309
2017-05-26 2017-05-24 8.118 306,518 +7,945 0.28% 2,488,436
2017-05-25 2017-05-23 8.307 298,573 +2,648 0.27% 2,480,306
2017-05-24 2017-05-22 8.402 295,925 +18,538 0.27% 2,486,243
2017-05-23 2017-05-19 8.968 277,387 +2,119 0.25% 2,487,607
2017-05-22 2017-05-18 10.006 275,268 +3,178 0.25% 2,754,442
2017-05-19 2017-05-17 8.307 272,090 +2,119 0.25% 2,260,306
2017-05-18 2017-05-16 9.346 269,971 +1,059 0.25% 2,523,041
2017-05-17 2017-05-15 10.384 268,912 +5,297 0.24% 2,792,382
2017-05-15 2017-05-11 10.950 263,615 +1,059 0.24% 2,886,690
2017-05-12 2017-05-10 10.762 262,556 +8,475 0.24% 2,825,523
2017-05-08 2017-05-04 11.328 254,081 +4,237 0.23% 2,878,230
2017-05-05 2017-05-02 11.517 249,844 -4,237 0.23% 2,877,403
2017-05-02 2017-04-27 12.083 254,081 -11,123 0.23% 3,070,112
2017-04-28 2017-04-26 11.706 265,204 -7,945 0.24% 3,104,372
2017-04-27 2017-04-25 10.384 273,149 +7,945 0.25% 2,836,379
2017-04-26 2017-04-24 10.384 265,204 -5,297 0.24% 2,753,878
2017-04-25 2017-04-21 10.573 270,501 +4,237 0.25% 2,859,953
2017-04-21 2017-04-19 10.573 266,264 -1,589 0.24% 2,815,156
2017-04-19 2017-04-13 10.573 267,853 +2,649 0.24% 2,831,956
2017-04-11 2017-04-07 11.328 265,204 +15,889 0.24% 3,004,231
2017-04-10 2017-04-06 11.517 249,315 -2,118 0.23% 2,871,311
2017-04-07 2017-04-05 11.894 251,433 -10,593 0.23% 2,990,645
2017-04-06 2017-04-03 11.139 262,026 +4,237 0.24% 2,918,760
2017-04-03 2017-03-30 11.328 257,789 +1,589 0.23% 2,920,234
2017-03-30 2017-03-28 11.706 256,200 +5,297 0.23% 2,998,975
2017-03-28 2017-03-24 12.083 250,903 -5,297 0.23% 3,031,711
2017-03-27 2017-03-23 11.706 256,200 +1,059 0.23% 2,998,975
2017-03-24 2017-03-22 11.328 255,141 +25,954 0.23% 2,890,237
2017-03-22 2017-03-20 12.083 229,187 +5,296 0.21% 2,769,312
2017-03-21 2017-03-17 12.650 223,891 +2,119 0.20% 2,832,132
2017-03-20 2017-03-16 12.838 221,772 -4,237 0.20% 2,847,198
2017-03-17 2017-03-15 10.950 226,009 +4,237 0.21% 2,474,889
2017-03-16 2017-03-14 11.328 221,772 +8,474 0.20% 2,512,233
2017-03-15 2017-03-13 13.027 213,298 +3,708 0.19% 2,778,676
2017-03-14 2017-03-10 14.726 209,590 +6,356 0.22% 3,086,506
2017-03-10 2017-03-08 15.482 203,234 -5,297 0.22% 3,146,387
2017-03-09 2017-03-07 14.915 208,531 +11,653 0.22% 3,110,282
2017-03-08 2017-03-06 15.482 196,878 +34,958 0.21% 3,047,986
2017-03-07 2017-03-03 16.048 161,920 -2,119 0.17% 2,598,492
2017-03-06 2017-03-02 14.538 164,039 +6,886 0.18% 2,384,733
2017-03-03 2017-03-01 13.405 157,153 -3,178 0.17% 2,106,605
2017-03-02 2017-02-28 13.405 160,331 +4,237 0.17% 2,149,205
2017-03-01 2017-02-27 13.782 156,094 -5,297 0.17% 2,151,350
2017-02-28 2017-02-24 13.216 161,391 -10,593 0.17% 2,132,943
2017-02-27 2017-02-23 12.838 171,984 +11,123 0.18% 2,207,999
2017-02-24 2017-02-22 13.216 160,861 +4,237 0.17% 2,125,939
2017-02-23 2017-02-21 12.838 156,624 -3,178 0.17% 2,010,802
2017-02-22 2017-02-20 13.782 159,802 -265 0.17% 2,202,455
2017-02-21 2017-02-17 12.650 160,067 -2,648 0.17% 2,024,784
2017-02-17 2017-02-15 12.272 162,715 -2,993 0.17% 1,996,838
2017-02-16 2017-02-14 12.272 165,708 -4,766 0.18% 2,033,569
2017-02-15 2017-02-13 12.083 170,474 -6,886 0.18% 2,059,871
2017-02-14 2017-02-10 11.517 177,360 -530 0.19% 2,042,620
2017-02-10 2017-02-08 12.461 177,890 +5,827 0.19% 2,216,652
2017-02-09 2017-02-07 12.272 172,063 +18,538 0.18% 2,111,557
2017-02-08 2017-02-06 12.083 153,525 -1,060 0.16% 1,855,073
2017-02-03 2017-02-01 10.950 154,585 +20,127 0.17% 1,692,768
2017-02-02 2017-01-27 11.328 134,458 +6,356 0.14% 1,523,140
2017-02-01 2017-01-25 10.573 128,102 -1,589 0.14% 1,354,397
2017-01-26 2017-01-24 10.006 129,691 -3,707 0.14% 1,297,740
2017-01-25 2017-01-23 9.818 133,398 +2,118 0.14% 1,309,648
2017-01-24 2017-01-20 10.006 131,280 +5,827 0.14% 1,313,640
2017-01-23 2017-01-19 10.384 125,453 -6,886 0.13% 1,302,704
2017-01-20 2017-01-18 11.706 132,339 +5,297 0.14% 1,549,107
2017-01-19 2017-01-17 10.573 127,042 -6,356 0.14% 1,343,190
2017-01-18 2017-01-16 9.629 133,398 -3,708 0.14% 1,284,463
2017-01-17 2017-01-13 8.968 137,106 -3,707 0.15% 1,229,567
2017-01-16 2017-01-12 8.118 140,813 -9,005 0.15% 1,143,176
2017-01-13 2017-01-11 7.930 149,818 +5,297 0.16% 1,187,997
2017-01-12 2017-01-10 8.118 144,521 -80 0.15% 1,173,279
2017-01-11 2017-01-09 7.552 144,601 -4,237 0.16% 1,092,027
2017-01-10 2017-01-06 6.797 148,838 -52,966 0.16% 1,011,622
2017-01-06 2017-01-04 6.136 201,804 +2,119 0.22% 1,238,269
2016-12-09 2016-12-07 7.080 199,685 +52,966 0.21% 1,413,770
2016-12-01 2016-11-29 7.646 146,719 -288,136 0.16% 1,121,872
2016-11-30 2016-11-28 7.646 434,855 +288,136 0.47% 3,325,075
2016-11-28 2016-11-24 7.552 146,719 +5,296 0.16% 1,108,022
2016-11-25 2016-11-23 7.458 141,423 -2,118 0.15% 1,054,676
2016-11-24 2016-11-22 6.986 143,541 +2,118 0.15% 1,002,720
2016-11-23 2016-11-21 6.986 141,423 +9,005 0.15% 987,925
2016-11-22 2016-11-18 6.702 132,418 -2,119 0.14% 887,518
2016-11-21 2016-11-17 5.758 134,537 +2,119 0.14% 774,718
2016-11-16 2016-11-14 6.797 132,418 +1,589 0.14% 900,019
2016-11-04 2016-11-02 8.024 130,829 +2,648 0.14% 1,049,772
2016-10-28 2016-10-26 8.968 128,181 -339 0.14% 1,149,527
2016-10-26 2016-10-24 9.440 128,520 -27 0.14% 1,213,229
2016-10-11 2016-10-06 9.440 128,547 -1,059 0.14% 1,213,484
2016-10-06 2016-10-04 9.629 129,606 -3,707 0.14% 1,247,950
2016-09-29 2016-09-27 9.157 133,313 +1,589 0.14% 1,220,720
2016-09-28 2016-09-26 9.346 131,724 +1,059 0.14% 1,231,040
2016-09-26 2016-09-22 9.440 130,665 +2,118 0.14% 1,233,478
2016-09-20 2016-09-15 10.195 128,547 -2,118 0.14% 1,310,562
2016-09-08 2016-09-06 9.062 130,665 +1,059 0.15% 1,184,138
2016-06-27 2016-06-23 11.139 129,606 -2,118 0.15% 1,443,707
2016-06-22 2016-06-20 11.328 131,724 -398 0.15% 1,492,169
2016-06-15 2016-06-13 12.461 132,122 +5,297 0.15% 1,646,346
2016-06-01 2016-05-30 13.594 126,825 +10,593 0.14% 1,724,008
2016-05-25 2016-05-23 13.971 116,232 -3,178 0.13% 1,623,901
2016-05-24 2016-05-20 13.971 119,410 -5,296 0.13% 1,668,301
2016-05-13 2016-05-11 14.538 124,706 +5,296 0.14% 1,812,926
2016-05-12 2016-05-10 14.538 119,410 -8,474 0.13% 1,735,935
2016-05-04 2016-04-29 13.782 127,884 +5,296 0.14% 1,762,548
2016-04-25 2016-04-21 13.971 122,588 +2,119 0.14% 1,712,701
2016-04-20 2016-04-18 14.349 120,469 -2,119 0.13% 1,728,586
2016-04-13 2016-04-11 14.160 122,588 +2,119 0.14% 1,735,846
2016-04-11 2016-04-07 13.782 120,469 -3,178 0.13% 1,660,352
2016-04-08 2016-04-06 13.027 123,647 +530 0.14% 1,610,774
2016-04-05 2016-03-31 12.083 123,117 -1,060 0.14% 1,487,647
2016-04-01 2016-03-30 11.139 124,177 -1,059 0.14% 1,383,232
2016-03-24 2016-03-22 10.573 125,236 -1,059 0.14% 1,324,095
2016-03-23 2016-03-21 10.384 126,295 +2,118 0.14% 1,311,447
2016-03-22 2016-03-18 10.762 124,177 +14,301 0.14% 1,336,343
2016-03-16 2016-03-14 11.328 109,876 -1,059 0.12% 1,244,675
2016-03-07 2016-03-03 11.517 110,935 +1,059 0.12% 1,277,616
2016-03-04 2016-03-02 11.894 109,876 -13,241 0.12% 1,306,909
2016-02-29 2016-02-25 10.762 123,117 -1,060 0.14% 1,324,936
2016-02-26 2016-02-24 11.894 124,177 +1,060 0.14% 1,477,011
2016-02-24 2016-02-22 11.894 123,117 -3,708 0.14% 1,464,403
2016-02-17 2016-02-15 8.213 126,825 -1,059 0.14% 1,041,588
2016-02-16 2016-02-12 7.835 127,884 +3,178 0.14% 1,001,997
2016-02-15 2016-02-11 9.251 124,706 +2,648 0.15% 1,153,680
2016-02-05 2016-02-03 10.573 122,058 +3,707 0.15% 1,290,495
2016-02-04 2016-02-02 12.083 118,351 +5,827 0.14% 1,430,059
2016-02-03 2016-02-01 13.216 112,524 +5,296 0.13% 1,487,117
2016-02-01 2016-01-28 13.594 107,228 +6,356 0.13% 1,457,615
2016-01-22 2016-01-20 15.482 100,872 -529 0.12% 1,561,660
2016-01-18 2016-01-14 18.691 101,401 +1,589 0.12% 1,895,306
2016-01-15 2016-01-13 19.446 99,812 +5,296 0.12% 1,940,984
2016-01-11 2016-01-07 18.691 94,516 +2,649 0.11% 1,766,617
2016-01-08 2016-01-06 19.635 91,867 -1,060 0.11% 1,803,827
2016-01-07 2016-01-05 19.824 92,927 +3,708 0.11% 1,842,185
2016-01-05 2015-12-31 22.090 89,219 -2,648 0.11% 1,970,812
2015-12-30 2015-12-28 21.901 91,867 +5,826 0.11% 2,011,961
2015-12-29 2015-12-24 23.222 86,041 -1,589 0.10% 1,998,079
2015-12-28 2015-12-22 23.034 87,630 -1,060 0.11% 2,018,434
2015-12-21 2015-12-17 22.467 88,690 +6,886 0.11% 1,992,616
2015-12-16 2015-12-14 25.299 81,804 +530 0.10% 2,069,576
2015-12-15 2015-12-11 26.998 81,274 -530 0.10% 2,194,268
2015-12-09 2015-12-07 25.488 81,804 +3,178 0.10% 2,085,020
2015-12-04 2015-12-02 24.922 78,626 -159 0.09% 1,959,486
2015-11-20 2015-11-18 24.355 78,785 -1,059 0.10% 1,918,824
2015-11-17 2015-11-13 24.166 79,844 +1,059 0.10% 1,929,542
2015-11-16 2015-11-12 23.600 78,785 -530 0.10% 1,859,326
2015-11-11 2015-11-09 22.278 79,315 +530 0.10% 1,767,011
2015-11-05 2015-11-03 19.069 78,785 +6,356 0.10% 1,502,335
2015-11-02 2015-10-29 21.146 72,429 +2,648 0.09% 1,531,555
2015-10-30 2015-10-28 22.278 69,781 -529 0.09% 1,554,609
2015-10-28 2015-10-26 22.656 70,310 +2,118 0.09% 1,592,943
2015-10-27 2015-10-23 21.712 68,192 -4,237 0.08% 1,480,585
2015-10-16 2015-10-14 27.942 72,429 -8,157 0.09% 2,023,840
2015-10-15 2015-10-13 26.621 80,586 +1,060 0.10% 2,145,264
2015-10-13 2015-10-09 25.866 79,526 -265 0.10% 2,056,988
2015-10-09 2015-10-07 26.243 79,791 -1,271 0.10% 2,093,971
2015-10-07 2015-10-05 26.998 81,062 +2,648 0.10% 2,188,544
2015-10-06 2015-10-02 24.922 78,414 +1,059 0.10% 1,954,202
2015-10-05 2015-09-30 23.034 77,355 -1,059 0.10% 1,781,764
2015-09-29 2015-09-24 20.579 78,414 -1,589 0.10% 1,613,697
2015-09-25 2015-09-23 20.579 80,003 -2,648 0.10% 1,646,398
2015-09-24 2015-09-22 23.034 82,651 +5,296 0.10% 1,903,750
2015-09-23 2015-09-21 20.390 77,355 -1,589 0.10% 1,577,299
2015-09-21 2015-09-17 17.370 78,944 -1,059 0.10% 1,371,226
2015-09-15 2015-09-11 15.859 80,003 -1,086 0.10% 1,268,784
2015-08-26 2015-08-24 11.139 81,089 +2,119 0.10% 903,267
2015-08-20 2015-08-18 14.160 78,970 +1,059 0.11% 1,118,215
2015-08-18 2015-08-14 15.670 77,911 -2,119 0.11% 1,220,897
2015-08-13 2015-08-11 15.859 80,030 -529 0.11% 1,269,212
2015-08-12 2015-08-10 16.803 80,559 +2,118 0.11% 1,353,649
2015-08-06 2015-08-04 17.181 78,441 +1,060 0.11% 1,347,679
2015-08-03 2015-07-30 16.992 77,381 -265 0.11% 1,314,858
2015-07-30 2015-07-28 16.426 77,646 -1,589 0.11% 1,275,382
2015-07-29 2015-07-27 15.670 79,235 -530 0.11% 1,241,644
2015-07-27 2015-07-23 17.370 79,765 +2,649 0.11% 1,385,486
2015-07-24 2015-07-22 17.370 77,116 +1,059 0.11% 1,339,474
2015-07-23 2015-07-21 16.048 76,057 +2,119 0.11% 1,220,563
2015-07-22 2015-07-20 16.048 73,938 -3,708 0.11% 1,186,557
2015-07-21 2015-07-17 16.426 77,646 +2,648 0.11% 1,275,382
2015-07-20 2015-07-16 16.426 74,998 -2,648 0.11% 1,231,887
2015-07-17 2015-07-15 15.859 77,646 -16,949 0.11% 1,231,403
2015-07-16 2015-07-14 16.048 94,595 +12,712 0.13% 1,518,061
2015-07-15 2015-07-13 13.027 81,883 -3,708 0.12% 1,066,706
2015-07-14 2015-07-10 11.894 85,591 +15,890 0.12% 1,018,054
2015-07-13 2015-07-09 14.160 69,701 +3,178 0.10% 986,966
2015-07-10 2015-07-08 8.213 66,523 +2,118 0.09% 546,340
2015-07-09 2015-07-07 12.083 64,405 +1,589 0.09% 778,218
2015-07-08 2015-07-06 14.349 62,816 -2,118 0.09% 901,334
2015-07-07 2015-07-03 18.314 64,934 -3,178 0.09% 1,189,175
2015-07-06 2015-07-02 20.768 68,112 +1,059 0.10% 1,414,550
2015-07-03 2015-06-30 22.656 67,053 -530 0.10% 1,519,153
2015-07-02 2015-06-29 22.090 67,583 +7,416 0.10% 1,492,881
2015-06-30 2015-06-26 24.544 60,167 -530 0.09% 1,476,739
2015-06-29 2015-06-25 26.243 60,697 +3,708 0.09% 1,592,884
2015-06-26 2015-06-24 26.054 56,989 +794 0.08% 1,484,814
2015-06-25 2015-06-23 25.110 56,195 -4,237 0.08% 1,411,079
2015-06-23 2015-06-19 23.034 60,432 -1 0.09% 1,391,967
2015-06-22 2015-06-18 23.600 60,433 -1,589 0.09% 1,426,219
2015-06-19 2015-06-17 21.901 62,022 -3,178 0.09% 1,358,331
2015-06-18 2015-06-16 22.278 65,200 -2,966 0.09% 1,452,552
2015-06-17 2015-06-15 24.166 68,166 +5,032 0.10% 1,647,327
2015-06-16 2015-06-12 19.635 63,134 -8,528 0.09% 1,239,649
2015-06-15 2015-06-11 19.824 71,662 +265 0.10% 1,420,627
2015-06-12 2015-06-10 20.768 71,397 -25,424 0.10% 1,482,773
2015-06-11 2015-06-09 17.181 96,821 -3,707 0.14% 1,663,462
2015-06-10 2015-06-08 17.370 100,528 +13,241 0.14% 1,746,131
2015-06-09 2015-06-05 15.859 87,287 -6,356 0.12% 1,384,302
2015-06-04 2015-06-02 16.048 93,643 -159 0.13% 1,502,783
2015-06-02 2015-05-29 14.915 93,802 -582 0.16% 1,399,076
2015-06-01 2015-05-28 14.538 94,384 +8,474 0.16% 1,372,117
2015-05-29 2015-05-27 13.782 85,910 +4,767 0.15% 1,184,046
2015-05-28 2015-05-26 14.349 81,143 +14,831 0.14% 1,164,305
2015-05-22 2015-05-20 14.160 66,312 -29,661 0.11% 938,978
2015-05-21 2015-05-19 11.328 95,973 +13,771 0.16% 1,087,182
2015-05-19 2015-05-15 10.950 82,202 -7,733 0.14% 900,145
2015-05-14 2015-05-12 11.139 89,935 -14,831 0.15% 1,001,804
2015-05-13 2015-05-11 11.139 104,766 +14,301 0.18% 1,167,009
2015-05-11 2015-05-07 10.950 90,465 -2,648 0.15% 990,628
2015-05-08 2015-05-06 11.517 93,113 -5,826 0.16% 1,072,364
2015-05-07 2015-05-05 10.384 98,939 +5,296 0.17% 1,027,383
2015-05-06 2015-05-04 11.328 93,643 -2,648 0.16% 1,060,788
2015-05-05 2015-04-30 11.894 96,291 -2,119 0.16% 1,145,324
2015-05-04 2015-04-29 10.195 98,410 +9,799 0.17% 1,003,310
2015-04-30 2015-04-28 10.573 88,611 +22,246 0.15% 936,866
2015-04-17 2015-04-15 5.853 66,365 -9,534 0.11% 388,421
2015-04-13 2015-04-09 6.419 75,899 -2,648 0.13% 487,211
2015-04-10 2015-04-08 6.797 78,547 -53 0.13% 533,868
2015-04-09 2015-04-02 6.419 78,600 -1,271 0.13% 504,549
2015-02-23 2015-02-16 4.418 79,871 -12,050 0.14% 352,864
2015-01-15 2015-01-13 4.531 91,921 -5,297 0.16% 416,512
2015-01-13 2015-01-09 4.342 97,218 -71,504 0.17% 422,159
2015-01-12 2015-01-08 4.059 168,722 +6,356 0.29% 684,876
2015-01-09 2015-01-07 3.776 162,366 +70,445 0.28% 613,094
2015-01-06 2015-01-02 4.191 91,921 -4,238 0.16% 385,274
2015-01-02 2014-12-29 4.531 96,159 +10,594 0.16% 435,716
2014-12-04 2014-12-02 5.192 85,565 +4,237 0.15% 444,253
2014-10-27 2014-10-23 5.286 81,328 -5,350 0.14% 429,932
2014-10-07 2014-10-03 5.664 86,678 -5,296 0.15% 490,944
2014-09-12 2014-09-10 6.042 91,974 +529 0.16% 555,670
2014-09-10 2014-09-05 6.136 91,445 -529 0.16% 561,107
2014-09-05 2014-09-03 5.853 91,974 +4,237 0.16% 538,305
2014-08-27 2014-08-25 7.080 87,737 -2,119 0.15% 621,178
2014-08-13 2014-08-11 7.646 89,856 +10,594 0.15% 687,075
2014-08-04 2014-07-31 7.741 79,262 +2,118 0.14% 613,551
2014-07-21 2014-07-17 7.835 77,144 -2,648 0.13% 604,439
2014-07-03 2014-06-30 7.646 79,792 +3,178 0.14% 610,122
2014-06-20 2014-06-18 7.363 76,614 -2,648 0.13% 564,124
2014-06-11 2014-06-09 7.741 79,262 -5,297 0.14% 613,551
2014-06-10 2014-06-06 8.024 84,559 +3,708 0.15% 678,501
2014-06-09 2014-06-05 7.269 80,851 +2,118 0.14% 587,690
2014-06-06 2014-06-04 7.930 78,733 -7,945 0.14% 624,321
2014-05-08 2014-05-05 10.950 86,678 -24,364 0.15% 949,159
2014-05-07 2014-05-02 10.950 111,042 +24,364 0.19% 1,215,954
2014-04-24 2014-04-22 10.950 86,678 -1,059 0.15% 949,159
2014-04-15 2014-04-11 11.328 87,737 -24,364 0.16% 993,885
2014-04-10 2014-04-08 11.517 112,101 -5,297 0.20% 1,291,045
2014-04-08 2014-04-04 11.517 117,398 -26,483 0.21% 1,352,049
2014-04-03 2014-04-01 11.517 143,881 +12,712 0.26% 1,657,049
2014-04-02 2014-03-31 11.328 131,169 +13,241 0.24% 1,485,882
2014-03-31 2014-03-27 10.762 117,928 -264 0.21% 1,269,094
2014-03-28 2014-03-26 10.950 118,192 -2,649 0.21% 1,294,250
2014-03-25 2014-03-21 12.083 120,841 -1,059 0.22% 1,460,146
2014-03-24 2014-03-20 11.517 121,900 -530 0.22% 1,403,898
2014-03-21 2014-03-19 11.706 122,430 -1,112 0.22% 1,433,117
2014-03-20 2014-03-18 12.083 123,542 -5,826 0.22% 1,492,783
2014-03-18 2014-03-14 11.139 129,368 -53 0.23% 1,441,056
2014-03-13 2014-03-11 11.517 129,421 -1,589 0.23% 1,490,516
2014-03-11 2014-03-07 11.139 131,010 +2,118 0.23% 1,459,347
2014-03-07 2014-03-05 10.762 128,892 -1,059 0.23% 1,387,084
2014-02-27 2014-02-25 11.894 129,951 -17,479 0.23% 1,545,689
2014-02-21 2014-02-19 12.838 147,430 -5,296 0.26% 1,892,765
2014-02-20 2014-02-18 12.083 152,726 -5,827 0.27% 1,845,419
2014-02-19 2014-02-17 11.894 158,553 -12,711 0.28% 1,885,893
2014-02-13 2014-02-11 12.083 171,264 +1,059 0.31% 2,069,417
2014-02-12 2014-02-10 13.027 170,205 -1,059 0.31% 2,217,295
2014-02-11 2014-02-07 12.838 171,264 +7,944 0.31% 2,198,756
2014-02-10 2014-02-06 13.216 163,320 -1,589 0.29% 2,158,437
2014-02-06 2014-02-04 13.782 164,909 -5,296 0.30% 2,272,842
2014-02-05 2014-01-30 12.838 170,205 +3,178 0.31% 2,185,160
2014-02-04 2014-01-28 12.650 167,027 +1,059 0.30% 2,112,825
2014-01-28 2014-01-24 12.272 165,968 +16,420 0.30% 2,036,759
2014-01-27 2014-01-23 13.216 149,548 -2,119 0.27% 1,976,426
2014-01-24 2014-01-22 11.517 151,667 +6,356 0.27% 1,746,719
2014-01-20 2014-01-16 11.894 145,311 +530 0.26% 1,728,387
2014-01-10 2014-01-08 9.062 144,781 -106 0.26% 1,312,063
2014-01-08 2014-01-06 8.118 144,887 +5,296 0.26% 1,176,251
2013-12-19 2013-12-17 9.251 139,591 +2,649 0.25% 1,291,384
2013-12-12 2013-12-10 8.496 136,942 -530 0.25% 1,163,459
2013-12-10 2013-12-06 8.968 137,472 +2,648 0.25% 1,232,849
2013-12-09 2013-12-05 8.496 134,824 -9,004 0.24% 1,145,465
2013-11-29 2013-11-27 8.496 143,828 +6,886 0.26% 1,221,963
2013-11-26 2013-11-22 8.874 136,942 -5,297 0.25% 1,215,169
2013-11-25 2013-11-21 7.835 142,239 -5,297 0.26% 1,114,471
2013-11-22 2013-11-20 7.646 147,536 -5,296 0.27% 1,128,119
2013-11-18 2013-11-14 9.062 152,832 -22,484 0.27% 1,385,025
2013-11-14 2013-11-12 9.062 175,316 -6,356 0.32% 1,588,784
2013-11-13 2013-11-11 8.874 181,672 +9,957 0.33% 1,612,085
2013-11-12 2013-11-08 7.835 171,715 -5,561 0.31% 1,345,421
2013-11-11 2013-11-07 7.646 177,276 -318 0.32% 1,355,523
2013-11-08 2013-11-06 7.174 177,594 -119,491 0.32% 1,274,130
2013-11-07 2013-11-05 7.741 297,085 +39,300 0.54% 2,299,676
2013-11-06 2013-11-04 6.702 257,785 -21,716 0.47% 1,727,778
2013-11-05 2013-11-01 5.664 279,501 -79,449 0.50% 1,583,094
2013-11-04 2013-10-31 5.664 358,950 +26,483 0.65% 2,033,093
2013-11-01 2013-10-30 5.664 332,467 +52,966 0.60% 1,883,093
2013-10-31 2013-10-29 5.475 279,501 +10,594 0.50% 1,530,324
2013-10-30 2013-10-28 5.664 268,907 +4,237 0.49% 1,523,089
2013-10-29 2013-10-25 5.003 264,670 -105,932 0.48% 1,324,197
2013-10-22 2013-10-18 5.098 370,602 -1,298 0.67% 1,889,181
2013-10-21 2013-10-17 5.098 371,900 +14,301 0.67% 1,895,797
2013-10-18 2013-10-16 5.192 357,599 +20,127 0.65% 1,856,654
2013-10-16 2013-10-11 5.192 337,472 +6,886 0.61% 1,752,155
2013-10-15 2013-10-10 5.286 330,586 +47,669 0.60% 1,747,610
2013-10-11 2013-10-09 5.098 282,917 +1,589 0.51% 1,442,198
2013-10-08 2013-10-04 4.909 281,328 +5,297 0.51% 1,380,983
2013-10-07 2013-10-03 4.909 276,031 +20,656 0.50% 1,354,981
2013-10-04 2013-10-02 4.909 255,375 +5,297 0.46% 1,253,585
2013-09-30 2013-09-26 5.003 250,078 -12,182 0.45% 1,251,190
2013-09-26 2013-09-24 5.098 262,260 +9,004 0.47% 1,336,897
2013-09-25 2013-09-23 4.720 253,256 +6,886 0.46% 1,195,368
2013-09-24 2013-09-19 5.853 246,370 +38,665 0.44% 1,441,954
2013-09-23 2013-09-18 4.607 207,705 +7,415 0.37% 956,839
2013-09-12 2013-09-10 4.305 200,290 +14,301 0.36% 862,176
2013-09-11 2013-09-09 4.418 185,989 +5,297 0.34% 821,685
2013-08-06 2013-08-02 4.154 180,692 -530 0.33% 750,522
2013-08-02 2013-07-31 4.059 181,222 -38,665 0.33% 735,616
2013-08-01 2013-07-30 4.154 219,887 -31,780 0.40% 913,323
2013-07-31 2013-07-29 3.965 251,667 +73,623 0.45% 997,809
2013-07-26 2013-07-24 3.852 178,044 -52,966 0.32% 685,740
2013-07-25 2013-07-23 3.833 231,010 +15,890 0.42% 885,378
2013-07-23 2013-07-19 3.908 215,120 +1,589 0.39% 840,723
2013-07-17 2013-07-15 4.040 213,531 +5,296 0.39% 862,734
2013-07-16 2013-07-12 3.927 208,235 +31,780 0.38% 817,747
2013-07-09 2013-07-05 4.248 176,455 -30,191 0.32% 749,581
2013-07-08 2013-07-04 4.210 206,646 -6,885 0.37% 870,029
2013-07-05 2013-07-03 4.286 213,531 -19,068 0.39% 915,143
2013-07-04 2013-07-02 3.965 232,599 -107 0.42% 922,209
2013-06-28 2013-06-26 3.776 232,706 -2,648 0.42% 878,698
2013-06-24 2013-06-20 3.965 235,354 -2,119 0.43% 933,132
2013-06-21 2013-06-19 3.908 237,473 -3,177 0.43% 928,082
2013-06-20 2013-06-18 4.154 240,650 +15,889 0.43% 999,564
2013-06-14 2013-06-11 3.398 224,761 +3,178 0.41% 763,828
2013-06-11 2013-06-07 3.738 221,583 +1,589 0.40% 828,330
2013-06-10 2013-06-06 3.946 219,994 -1,589 0.40% 868,079
2013-06-05 2013-06-03 3.852 221,583 +20,657 0.40% 853,431
2013-06-04 2013-05-31 3.984 200,926 +530 0.36% 800,425
2013-06-03 2013-05-30 4.003 200,396 +12,712 0.36% 802,097
2013-05-31 2013-05-29 3.870 187,684 +30,190 0.34% 726,412
2013-05-30 2013-05-28 4.003 157,494 +4,238 0.28% 630,379
2013-05-29 2013-05-27 4.720 153,256 -28,072 0.28% 723,368
2013-05-28 2013-05-24 3.814 181,328 +1,059 0.33% 691,541
2013-05-27 2013-05-23 3.965 180,269 +35,487 0.33% 714,731
2013-05-24 2013-05-22 4.248 144,782 -2,118 0.26% 615,034
2013-05-23 2013-05-21 4.512 146,900 +529 0.27% 662,860
2013-05-22 2013-05-20 4.493 146,371 -43,962 0.26% 657,709
2013-05-21 2013-05-16 3.738 190,333 +36,017 0.34% 711,510
2013-05-20 2013-05-15 4.154 154,316 +5,827 0.28% 640,967
2013-05-16 2013-05-14 4.909 148,489 +2,118 0.27% 728,903
2013-05-15 2013-05-13 3.115 146,371 -10,593 0.26% 455,975
2013-05-14 2013-05-10 2.454 156,964 -27 0.28% 385,252
2013-04-18 2013-04-16 1.945 156,991 -37,076 0.28% 305,291
2013-04-09 2013-04-05 1.926 194,067 -48,199 0.35% 373,726
2013-03-12 2013-03-08 2.115 242,266 -530 0.44% 512,286
2013-02-06 2013-02-04 2.360 242,796 +4,767 0.44% 572,999
2013-02-01 2013-01-30 2.360 238,029 +10,594 0.43% 561,748
2013-01-31 2013-01-29 2.436 227,435 +1,324 0.41% 553,922
2013-01-30 2013-01-28 2.417 226,111 +529 0.41% 546,429
2013-01-29 2013-01-25 2.473 225,582 +1,589 0.41% 557,927
2013-01-25 2013-01-23 2.454 223,993 -3,707 0.40% 549,768
2013-01-24 2013-01-22 2.549 227,700 +10,063 0.41% 580,362
2013-01-23 2013-01-21 2.454 217,637 +28,072 0.39% 534,168
2013-01-10 2013-01-08 2.398 189,565 -53 0.34% 454,531
2013-01-09 2013-01-07 2.624 189,618 +5,297 0.34% 497,618
2013-01-08 2013-01-04 2.794 184,321 -3,178 0.33% 515,037
2012-12-11 2012-12-07 2.643 187,499 -10,593 0.34% 495,597
2012-12-06 2012-12-04 2.587 198,092 -4,238 0.36% 512,377
2012-12-05 2012-12-03 2.738 202,330 +12,712 0.37% 553,899
2012-12-04 2012-11-30 2.284 189,618 +10,276 0.34% 433,179
2012-11-29 2012-11-27 1.888 179,342 +9,269 0.32% 338,598
2012-11-22 2012-11-20 1.926 170,073 -6,012 0.46% 327,520
2012-11-13 2012-11-09 2.077 176,085 -529 0.48% 365,693
2012-11-08 2012-11-06 2.266 176,614 +10,593 0.48% 400,137
2012-11-06 2012-11-02 2.454 166,021 -1,775 0.45% 407,482
2012-11-05 2012-11-01 2.266 167,796 -4,767 0.45% 380,159
2012-11-02 2012-10-31 2.089 172,563 +5,827 0.47% 360,551
2012-11-01 2012-10-30 2.468 166,736 -8,036 0.45% 411,444
2012-10-19 2012-10-17 2.846 174,772 -1,110 0.45% 497,382
2012-10-18 2012-10-16 2.702 175,882 +1,110 0.45% 475,197
2012-10-12 2012-10-10 2.666 174,772 -111 0.45% 465,902
2012-10-11 2012-10-09 2.648 174,883 -111 0.45% 463,048
2012-10-05 2012-10-03 2.882 174,994 -1,776,200 0.45% 504,317
2012-09-19 2012-09-17 3.242 1,951,194 +1,756,075 5.04% 6,326,067
2012-09-18 2012-09-14 3.062 195,119 +7,217 0.50% 597,461
2012-09-17 2012-09-13 3.242 187,902 -30,563 0.49% 609,207
2012-09-14 2012-09-12 3.062 218,465 +27,759 0.56% 668,947
2012-09-12 2012-09-10 2.702 190,706 +12,603 0.49% 515,248
2012-09-11 2012-09-07 2.342 178,103 +15,240 0.46% 417,038
2012-09-10 2012-09-06 2.522 162,863 +555 0.42% 410,687
2012-09-07 2012-09-05 2.702 162,308 +2,332 0.42% 438,523
2012-09-06 2012-09-04 3.242 159,976 -111 0.41% 518,666
2012-09-05 2012-09-03 3.963 160,087 +3,331 0.41% 634,366
2012-09-04 2012-08-31 5.043 156,756 -1,443 0.41% 790,575
2012-08-31 2012-08-29 5.043 158,199 -11,104 0.41% 797,852
2012-08-30 2012-08-28 5.223 169,303 +5,219 0.44% 884,349
2012-08-29 2012-08-27 5.223 164,084 -389 0.42% 857,087
2012-08-28 2012-08-24 5.223 164,473 +5,552 0.43% 859,119
2012-08-21 2012-08-17 5.944 158,921 +11,131 0.41% 944,618
2012-08-20 2012-08-16 5.404 147,790 -51,771 0.38% 798,596
2012-08-17 2012-08-15 7.925 199,561 +2,665 0.52% 1,581,573
2012-08-16 2012-08-14 8.105 196,896 -2,693 0.51% 1,595,917
2012-08-15 2012-08-13 9.186 199,589 +556 0.52% 1,833,444
2012-08-14 2012-08-10 9.726 199,033 +610 0.51% 1,935,886
2012-08-13 2012-08-09 9.546 198,423 +2,415 0.51% 1,894,213
2012-08-07 2012-08-03 11.888 196,008 -333 0.51% 2,330,121
2012-08-06 2012-08-02 12.428 196,341 -499 0.51% 2,440,175
2012-08-03 2012-08-01 12.428 196,840 -195 0.51% 2,446,376
2012-08-02 2012-07-31 12.608 197,035 -1,554 0.51% 2,484,290
2012-08-01 2012-07-30 12.428 198,589 -555 0.51% 2,468,113
2012-07-31 2012-07-27 12.428 199,144 -14,380 0.51% 2,475,011
2012-07-30 2012-07-26 11.708 213,524 +12,381 0.55% 2,499,890
2012-07-27 2012-07-25 12.428 201,143 +1,610 0.52% 2,499,855
2012-07-24 2012-07-20 13.869 199,533 +6,496 0.52% 2,767,364
2012-07-23 2012-07-19 13.689 193,037 +2,692 0.50% 2,642,500
2012-07-20 2012-07-18 13.869 190,345 -3,026 0.49% 2,639,934
2012-07-19 2012-07-17 12.608 193,371 +9,355 0.50% 2,438,093
2012-02-14 2012-02-10 21.074 184,016 -111 0.48% 3,877,951
2012-01-12 2012-01-10 21.074 184,127 -111 0.48% 3,880,290
2011-11-25 2011-11-23 21.074 184,238 +555 0.48% 3,882,629
2011-02-15 2011-02-11 21.074 183,683 -27 0.47% 3,870,933
2010-11-11 2010-11-09 21.074 183,710 +111 0.47% 3,871,502
2010-10-22 2010-10-20 21.074 183,599 -167 0.47% 3,869,163
2010-09-01 2010-08-30 21.074 183,766 -55 0.47% 3,872,682
2010-08-31 2010-08-27 21.614 183,821 +30,174 0.48% 3,973,170
2010-08-30 2010-08-26 20.714 153,647 +15,101 0.40% 3,182,605
2010-08-27 2010-08-25 20.354 138,546 +44,637 0.36% 2,819,897
2010-08-26 2010-08-24 20.173 93,909 -2,581 0.24% 1,894,463
2010-08-25 2010-08-23 21.794 96,490 +888 0.25% 2,102,948
2010-08-24 2010-08-20 23.416 95,602 +1,665 0.25% 2,238,572
2010-08-23 2010-08-19 23.235 93,937 -638 0.24% 2,182,666
2010-08-20 2010-08-18 24.856 94,575 -12,020 0.24% 2,350,803
2010-08-19 2010-08-17 23.235 106,595 -1,527 0.28% 2,476,780
2010-08-18 2010-08-16 21.434 108,122 -9,271 0.28% 2,317,511
2010-08-17 2010-08-13 19.093 117,393 -12,936 0.30% 2,241,346
2010-08-16 2010-08-12 18.913 130,329 -5,607 0.34% 2,464,854
2010-08-11 2010-08-09 17.291 135,936 -223 0.35% 2,350,534
2010-08-09 2010-08-05 16.391 136,159 +1,111 0.35% 2,231,766
2010-08-06 2010-08-04 16.751 135,048 -222 0.35% 2,262,205
2010-08-05 2010-08-03 17.111 135,270 +2,387 0.35% 2,314,653
2010-08-04 2010-08-02 17.291 132,883 +5,552 0.34% 2,297,743
2010-07-28 2010-07-26 15.851 127,331 +361 0.33% 2,018,263
2010-07-27 2010-07-23 16.571 126,970 -1 0.33% 2,104,020
2010-07-23 2010-07-21 15.490 126,971 +2,831 0.33% 1,966,816
2010-07-20 2010-07-16 16.211 124,140 +278 0.32% 2,012,404
2010-07-19 2010-07-15 16.391 123,862 -3 0.32% 2,030,207
2010-07-16 2010-07-14 16.391 123,865 +1,110 0.32% 2,030,256
2010-07-15 2010-07-13 18.372 122,755 +5,247 0.32% 2,255,279
2010-07-12 2010-07-08 12.969 117,508 -1,666 0.30% 1,523,915
2010-06-25 2010-06-23 16.391 119,174 +1,666 0.31% 1,953,367
2010-06-24 2010-06-22 16.931 117,508 +305 0.30% 1,989,556
2010-06-23 2010-06-21 17.291 117,203 +1,111 0.30% 2,026,613
2010-06-22 2010-06-18 17.472 116,092 +1,388 0.30% 2,028,312
2010-06-21 2010-06-17 18.012 114,704 +1,110 0.30% 2,066,043
2010-06-18 2010-06-15 18.012 113,594 +4,441 0.29% 2,046,050
2010-06-14 2010-06-10 17.832 109,153 +472 0.28% 1,946,398
2010-06-11 2010-06-09 18.012 108,681 +472 0.28% 1,957,557
2010-06-09 2010-06-07 18.012 108,209 +3,331 0.28% 1,949,056
2010-06-04 2010-06-02 19.273 104,878 +1,832 0.27% 2,021,292
2010-06-02 2010-05-31 19.633 103,046 +556 0.27% 2,023,105
2010-06-01 2010-05-28 19.093 102,490 +555 0.26% 1,956,808
2010-05-31 2010-05-27 19.093 101,935 +555 0.26% 1,946,211
2010-05-27 2010-05-25 17.291 101,380 -1,999 0.26% 1,753,010
2010-05-26 2010-05-24 18.372 103,379 +2,610 0.27% 1,899,299
2010-05-20 2010-05-18 20.534 100,769 +555 0.26% 2,069,153
2010-05-19 2010-05-17 20.173 100,214 +694 0.26% 2,021,656
2010-05-18 2010-05-14 21.614 99,520 +777 0.26% 2,151,060
2010-05-17 2010-05-13 21.975 98,743 +1,027 0.26% 2,169,836
2010-05-14 2010-05-12 21.794 97,716 +1,277 0.25% 2,129,668
2010-05-13 2010-05-11 23.235 96,439 +1,110 0.25% 2,240,801
2010-05-12 2010-05-10 23.416 95,329 +2,443 0.25% 2,232,180
2010-05-10 2010-05-06 23.055 92,886 +555 0.24% 2,141,515
2010-05-07 2010-05-05 25.217 92,331 +333 0.24% 2,328,286
2010-05-04 2010-04-30 25.037 91,998 +417 0.24% 2,303,319
2010-04-30 2010-04-28 26.117 91,581 +2,220 0.24% 2,391,852
2010-04-28 2010-04-26 28.279 89,361 +8,772 0.23% 2,527,019
2010-04-27 2010-04-23 28.999 80,589 +12,076 0.21% 2,337,020
2010-04-26 2010-04-22 30.080 68,513 +1,804 0.18% 2,060,869
2010-04-16 2010-04-14 26.658 66,709 -472 0.17% 1,778,308
2010-04-15 2010-04-13 25.937 67,181 +1,083 0.17% 1,742,488
2010-04-14 2010-04-12 26.478 66,098 -3,970 0.17% 1,750,115
2010-04-13 2010-04-09 24.316 70,068 +1,666 0.18% 1,703,783
2010-04-12 2010-04-08 24.316 68,402 +305 0.18% 1,663,272
2010-04-09 2010-04-07 24.316 68,097 -278 0.18% 1,655,856
2010-04-08 2010-04-01 25.577 68,375 -111 0.18% 1,748,826
2010-04-07 2010-03-31 25.037 68,486 -555 0.18% 1,714,658
2010-03-29 2010-03-25 25.037 69,041 +222 0.18% 1,728,553
2010-03-26 2010-03-24 25.937 68,819 +4,719 0.18% 1,784,973
2010-03-25 2010-03-23 26.297 64,100 +611 0.17% 1,685,667
2010-03-24 2010-03-22 24.316 63,489 +944 0.16% 1,543,807
2010-03-23 2010-03-19 25.757 62,545 -1,333 0.16% 1,610,977
2010-03-22 2010-03-18 26.838 63,878 -2,692 0.17% 1,714,346
2010-03-19 2010-03-17 26.117 66,570 +1,554 0.17% 1,738,631
2010-03-18 2010-03-16 28.279 65,016 -12,880 0.17% 1,838,572
2010-03-17 2010-03-15 28.999 77,896 -2,970 0.20% 2,258,925
2010-03-16 2010-03-12 28.099 80,866 +10,382 0.21% 2,272,225
2010-03-15 2010-03-11 27.738 70,484 +2,998 0.18% 1,955,114
2010-03-12 2010-03-10 23.956 67,486 -3,054 0.17% 1,616,688
2010-03-11 2010-03-09 23.235 70,540 -1,499 0.18% 1,639,027
2010-03-10 2010-03-08 23.776 72,039 -14,435 0.19% 1,712,783
2010-03-09 2010-03-05 24.676 86,474 -10,632 0.22% 2,133,865
2010-03-08 2010-03-04 21.254 97,106 -943 0.25% 2,063,901
2010-03-05 2010-03-03 19.993 98,049 -222 0.25% 1,960,320
2010-03-04 2010-03-02 20.173 98,271 +110 0.25% 1,982,459
2010-03-03 2010-03-01 20.173 98,161 -55 0.25% 1,980,240
2010-03-01 2010-02-25 20.714 98,216 -667 0.25% 2,034,421
2010-02-26 2010-02-24 20.534 98,883 -4,636 0.26% 2,030,427
2010-02-25 2010-02-23 20.173 103,519 -444 0.27% 2,088,329
2010-02-24 2010-02-22 21.074 103,963 -277 0.27% 2,190,915
2010-02-23 2010-02-19 21.975 104,240 -555 0.27% 2,290,631
2010-02-19 2010-02-17 22.335 104,795 -223 0.27% 2,340,578
2010-02-17 2010-02-11 22.335 105,018 -111 0.27% 2,345,558
2010-02-12 2010-02-10 22.875 105,129 +556 0.27% 2,404,845
2010-02-11 2010-02-09 21.254 104,573 -7,662 0.27% 2,222,606
2010-02-10 2010-02-08 21.614 112,235 -28 0.29% 2,425,886
2010-02-09 2010-02-05 22.515 112,263 +555 0.29% 2,527,595
2010-02-08 2010-02-04 23.416 111,708 +1,860 0.29% 2,615,703
2010-02-05 2010-02-03 23.776 109,848 +778 0.28% 2,611,722
2010-02-04 2010-02-02 24.136 109,070 -1,527 0.28% 2,632,516
2010-02-03 2010-02-01 25.037 110,597 -3,775 0.29% 2,768,975
2010-02-02 2010-01-29 23.055 114,372 +1,554 0.30% 2,636,881
2010-01-28 2010-01-26 24.136 112,818 +777 0.29% 2,722,977
2010-01-27 2010-01-25 25.577 112,041 +111 0.29% 2,865,670
2010-01-26 2010-01-22 26.838 111,930 -111 0.31% 3,003,956
2010-01-21 2010-01-19 28.819 112,041 +556 0.31% 3,228,924
2010-01-20 2010-01-18 29.359 111,485 -694 0.31% 3,273,142
2010-01-19 2010-01-15 28.639 112,179 +2,109 0.31% 3,212,695
2010-01-15 2010-01-13 31.521 110,070 -1,110 0.31% 3,469,508
2010-01-14 2010-01-12 32.422 111,180 +7,217 0.31% 3,604,624
2010-01-12 2010-01-08 32.061 103,963 -277 0.29% 3,333,187
2010-01-11 2010-01-07 32.241 104,240 +1,055 0.29% 3,360,843
2010-01-08 2010-01-06 32.962 103,185 -2,499 0.29% 3,401,171
2010-01-07 2010-01-05 31.161 105,684 +4,608 0.29% 3,293,185
2010-01-06 2010-01-04 32.241 101,076 +889 0.28% 3,258,832
2010-01-05 2009-12-31 32.241 100,187 +2,304 0.28% 3,230,169
2010-01-04 2009-12-29 33.862 97,883 -583 0.27% 3,314,560
2009-12-30 2009-12-28 32.061 98,466 -8,800 0.28% 3,156,946
2009-12-29 2009-12-24 29.720 107,266 -3,498 0.30% 3,187,916
2009-12-23 2009-12-21 27.738 110,764 -55 0.31% 3,072,417
2009-12-22 2009-12-18 28.819 110,819 -500 0.31% 3,193,707
2009-12-21 2009-12-17 27.198 111,319 +5,025 0.32% 3,027,660
2009-12-18 2009-12-16 29.540 106,294 +888 0.30% 3,139,883
2009-12-17 2009-12-15 32.422 105,406 -1,471 0.30% 3,417,422
2009-12-16 2009-12-14 30.260 106,877 +11,436 0.30% 3,234,107
2009-12-15 2009-12-11 32.962 95,441 -1,776 0.27% 3,145,914
2009-12-14 2009-12-10 34.583 97,217 -7,079 0.28% 3,362,051
2009-12-11 2009-12-09 36.204 104,296 -14,435 0.30% 3,775,935
2009-12-10 2009-12-08 32.061 118,731 -18,487 0.34% 3,806,668
2009-12-09 2009-12-07 31.161 137,218 -2,082 0.39% 4,275,806
2009-12-08 2009-12-04 24.316 139,300 +16,017 0.39% 3,387,238
2009-12-03 2009-12-01 29.179 123,283 -18,599 0.35% 3,597,320
2009-12-02 2009-11-30 25.397 141,882 +13,574 0.40% 3,603,357
2009-12-01 2009-11-27 23.776 128,308 -2,276 0.36% 3,050,623
2009-11-26 2009-11-24 21.074 130,584 +9,549 0.37% 2,751,925
2009-11-25 2009-11-23 22.515 121,035 +1,721 0.34% 2,725,096
2009-11-24 2009-11-20 22.515 119,314 -416 0.34% 2,686,348
2009-11-23 2009-11-19 19.453 119,730 -222 0.34% 2,329,097
2009-11-19 2009-11-17 18.913 119,952 +2,443 0.34% 2,268,598
2009-11-18 2009-11-16 20.714 117,509 +1,943 0.33% 2,434,052
2009-11-16 2009-11-12 17.291 115,566 -5,025 0.33% 1,998,307
2009-11-13 2009-11-11 17.472 120,591 -1,054 0.34% 2,106,917
2009-11-11 2009-11-09 17.472 121,645 +1,110 0.34% 2,125,332
2009-11-10 2009-11-06 17.111 120,535 +1,110 0.34% 2,062,517
2009-11-06 2009-11-04 17.291 119,425 +5,552 0.34% 2,065,035
2009-11-05 2009-11-03 16.931 113,873 +555 0.32% 1,928,011
2009-11-04 2009-11-02 16.211 113,318 +1,111 0.32% 1,836,971
2009-10-30 2009-10-28 17.832 112,207 -666 0.32% 2,000,857
2009-10-29 2009-10-27 17.652 112,873 +555 0.32% 1,992,402
2009-10-28 2009-10-23 18.012 112,318 -222 0.32% 2,023,067
2009-10-27 2009-10-22 19.093 112,540 +749 0.32% 2,148,689
2009-10-23 2009-10-21 16.571 111,791 -555 0.32% 1,852,488
2009-10-16 2009-10-14 16.211 112,346 +2,498 0.32% 1,821,214
2009-10-15 2009-10-13 16.211 109,848 +2,776 0.31% 1,780,719
2009-10-13 2009-10-09 16.031 107,072 +666 0.30% 1,716,433
2009-10-12 2009-10-08 16.031 106,406 +1,000 0.30% 1,705,756
2009-10-07 2009-10-05 15.310 105,406 +333 0.30% 1,613,783
2009-10-06 2009-10-02 15.490 105,073 +3,026 0.30% 1,627,610
2009-10-05 2009-09-30 16.391 102,047 +333 0.29% 1,672,640
2009-09-30 2009-09-28 18.012 101,714 +23,595 0.29% 1,832,068
2009-09-29 2009-09-25 18.732 78,119 +1,277 0.22% 1,463,359
2009-09-28 2009-09-24 18.732 76,842 +4,608 0.22% 1,439,438
2009-09-24 2009-09-22 19.813 72,234 +944 0.20% 1,431,183
2009-09-23 2009-09-21 19.633 71,290 +6,662 0.20% 1,399,639
2009-09-21 2009-09-17 19.993 64,628 -555 0.18% 1,292,125
2009-09-18 2009-09-16 20.173 65,183 -1,110 0.18% 1,314,962
2009-09-17 2009-09-15 20.354 66,293 -1,000 0.19% 1,349,295
2009-09-16 2009-09-14 20.534 67,293 +1,555 0.19% 1,381,769
2009-09-14 2009-09-10 20.354 65,738 +555 0.19% 1,337,999
2009-09-11 2009-09-09 20.894 65,183 -416 0.18% 1,361,925
2009-09-10 2009-09-08 20.173 65,599 +499 0.19% 1,323,354
2009-09-08 2009-09-04 20.534 65,100 +1,666 0.18% 1,336,739
2009-09-07 2009-09-03 21.614 63,434 +2,332 0.18% 1,371,084
2009-08-25 2009-08-21 20.714 61,102 -111 0.17% 1,265,651
2009-08-24 2009-08-20 21.614 61,213 -139 0.17% 1,323,079
2009-08-21 2009-08-19 20.894 61,352 +5,330 0.17% 1,281,881
2009-08-18 2009-08-14 21.254 56,022 +888 0.16% 1,190,698
2009-08-17 2009-08-13 21.614 55,134 -1,666 0.16% 1,191,685
2009-08-11 2009-08-07 22.335 56,800 +250 0.16% 1,268,618
2009-08-07 2009-08-05 21.614 56,550 +778 0.16% 1,222,291
2009-08-06 2009-08-04 22.875 55,772 +1,110 0.16% 1,275,795
2009-08-05 2009-08-03 22.875 54,662 -56 0.15% 1,250,403
2009-08-03 2009-07-30 24.136 54,718 +278 0.16% 1,320,675
2009-07-29 2009-07-27 24.676 54,440 -527 0.15% 1,343,382
2009-07-28 2009-07-24 24.316 54,967 +2,220 0.16% 1,336,585
2009-07-27 2009-07-23 25.217 52,747 +3,609 0.15% 1,330,107
2009-07-24 2009-07-22 24.496 49,138 +1,555 0.14% 1,203,697
2009-07-23 2009-07-21 23.776 47,583 -2,388 0.13% 1,131,323
2009-07-22 2009-07-20 25.397 49,971 +2,221 0.14% 1,269,106
2009-07-21 2009-07-17 24.316 47,750 +1,666 0.14% 1,161,096
2009-07-15 2009-07-13 22.875 46,084 +55 0.13% 1,054,180
2009-07-14 2009-07-10 23.055 46,029 +56 0.13% 1,061,212
2009-07-07 2009-07-03 21.434 45,973 -778 0.13% 985,396
2009-07-03 2009-06-30 25.217 46,751 +278 0.13% 1,178,908
2009-06-30 2009-06-26 26.297 46,473 +666 0.13% 1,222,122
2009-06-24 2009-06-22 27.198 45,807 +833 0.13% 1,245,861
2009-06-23 2009-06-19 27.198 44,974 +1,055 0.13% 1,223,205
2009-06-22 2009-06-18 29.540 43,919 +638 0.12% 1,297,350
2009-06-18 2009-06-16 31.341 43,281 -555 0.12% 1,356,461
2009-06-16 2009-06-12 32.241 43,836 -4,830 0.12% 1,413,334
2009-06-15 2009-06-11 33.682 48,666 -555 0.14% 1,639,185
2009-06-12 2009-06-10 34.403 49,221 -722 0.14% 1,693,342
2009-06-11 2009-06-09 33.502 49,943 +1,888 0.14% 1,673,202
2009-06-10 2009-06-08 33.322 48,055 -3,720 0.14% 1,601,294
2009-06-09 2009-06-05 28.819 51,775 +888 0.15% 1,492,110
2009-06-08 2009-06-04 28.999 50,887 +555 0.14% 1,475,685
2009-06-05 2009-06-03 29.359 50,332 +1,361 0.14% 1,477,722
2009-06-04 2009-06-02 29.359 48,971 +4,163 0.14% 1,437,763
2009-06-03 2009-06-01 28.819 44,808 +667 0.13% 1,291,327
2009-06-02 2009-05-29 27.738 44,141 -278 0.13% 1,224,401
2009-06-01 2009-05-27 28.459 44,419 -833 0.13% 1,264,115
2009-05-29 2009-05-26 28.279 45,252 +833 0.13% 1,279,671
2009-05-27 2009-05-25 27.738 44,419 -6,107 0.13% 1,232,112
2009-05-26 2009-05-22 28.639 50,526 +1,666 0.14% 1,447,014
2009-05-25 2009-05-21 30.620 48,860 +638 0.14% 1,496,109
2009-05-22 2009-05-20 30.620 48,222 +833 0.14% 1,476,573
2009-05-21 2009-05-19 31.521 47,389 +5,274 0.13% 1,493,745
2009-05-20 2009-05-18 22.335 42,115 -139 0.12% 940,631
2009-05-15 2009-05-13 20.534 42,254 +444 0.12% 867,628
2009-05-14 2009-05-12 21.254 41,810 -55 0.12% 888,634
2009-05-13 2009-05-11 20.354 41,865 +1,166 0.12% 852,100
2009-05-11 2009-05-07 18.732 40,699 +1,665 0.12% 762,391
2009-05-08 2009-05-06 19.633 39,034 +1,666 0.11% 766,356
2009-04-27 2009-04-23 16.211 37,368 +555 0.11% 605,764
2009-04-24 2009-04-22 16.211 36,813 +694 0.10% 596,767
2009-04-09 2009-04-07 14.049 36,119 -1,110 0.13% 507,448
2009-03-27 2009-03-25 13.149 37,229 +1,110 0.14% 489,514
2009-03-20 2009-03-18 13.869 36,119 -5,607 0.13% 500,942
2009-02-24 2009-02-20 15.851 41,726 -139 0.15% 661,379
2009-02-20 2009-02-18 16.211 41,865 -333 0.16% 678,663
2009-02-19 2009-02-17 15.670 42,198 -916 0.16% 661,260
2009-02-18 2009-02-16 16.211 43,114 +971 0.16% 698,911
2009-02-17 2009-02-13 16.391 42,143 +1,055 0.16% 690,761
2009-02-16 2009-02-12 18.012 41,088 +1,111 0.15% 740,075
2009-02-13 2009-02-11 18.913 39,977 +3,969 0.15% 756,067
2009-02-10 2009-02-06 17.832 36,008 -277 0.13% 642,089
2009-01-20 2009-01-16 16.031 36,285 +194 0.13% 581,672
2009-01-15 2009-01-13 18.012 36,091 +111 0.13% 650,069
2008-12-17 2008-12-15 17.111 35,980 -1,110 0.13% 615,667
2008-12-12 2008-12-10 18.012 37,090 +1,221 0.14% 668,063
2008-12-09 2008-12-05 16.031 35,869 +555 0.13% 575,003
2008-11-10 2008-11-06 16.211 35,314 -278 0.13% 572,467
2008-11-07 2008-11-05 17.111 35,592 +250 0.13% 609,027
2008-11-05 2008-11-03 16.211 35,342 +278 0.13% 572,921
2008-10-31 2008-10-29 11.528 35,064 -56 0.13% 404,206
2008-10-30 2008-10-28 11.708 35,120 -277 0.14% 411,177
2008-10-17 2008-10-15 15.490 35,397 +444 0.14% 548,309
2008-09-22 2008-09-18 26.658 34,953 +3,747 0.14% 931,766
2008-09-19 2008-09-17 27.018 31,206 +139 0.12% 843,122
2008-09-12 2008-09-10 36.024 31,067 -28 0.12% 1,119,155
2008-09-09 2008-09-05 35.844 31,095 -361 0.12% 1,114,563
2008-09-03 2008-09-01 39.266 31,456 -111 0.12% 1,235,153
2008-08-26 2008-08-21 41.427 31,567 -194 0.12% 1,307,742
2008-08-08 2008-08-05 54.936 31,761 +278 0.12% 1,744,837
2008-08-04 2008-07-31 54.036 31,483 +55 0.12% 1,701,211
2008-07-29 2008-07-25 54.036 31,428 +167 0.12% 1,698,239
2008-07-25 2008-07-23 59.439 31,261 -555 0.12% 1,858,137
2008-07-24 2008-07-22 56.738 31,816 -778 0.12% 1,805,165
2008-07-23 2008-07-21 60.340 32,594 +222 0.13% 1,966,723
2008-07-15 2008-07-11 55.837 32,372 -7,300 0.13% 1,807,557
2008-07-11 2008-07-09 47.732 39,672 +250 0.16% 1,893,611
2008-07-10 2008-07-08 45.030 39,422 -4,997 0.15% 1,775,168
2008-07-09 2008-07-07 54.936 44,419 +55 0.17% 2,440,223
2008-06-13 2008-06-11 77.451 44,364 -138 0.17% 3,436,054
2008-06-12 2008-06-10 79.253 44,502 -556 0.17% 3,526,899
2008-06-04 2008-06-02 85.557 45,058 +556 0.18% 3,855,017
2008-06-03 2008-05-30 84.656 44,502 -223 0.17% 3,767,369
2008-06-02 2008-05-29 83.756 44,725 -555 0.18% 3,745,969
2008-05-23 2008-05-21 93.662 45,280 +389 0.21% 4,241,023
2008-05-21 2008-05-19 93.662 44,891 +110 0.21% 4,204,588
2008-05-20 2008-05-16 86.457 44,781 -416 0.21% 3,871,648
2008-05-14 2008-05-09 74.750 45,197 +111 0.21% 3,378,458
2008-05-13 2008-05-08 72.948 45,086 +166 0.21% 3,288,952
2008-05-09 2008-05-07 78.352 44,920 -388 0.21% 3,519,572
2008-05-08 2008-05-06 64.843 45,308 +222 0.21% 2,937,908
2008-05-07 2008-05-05 63.042 45,086 -278 0.21% 2,842,304
2008-05-06 2008-05-02 64.843 45,364 +278 0.21% 2,941,539
2008-04-29 2008-04-25 63.942 45,086 -666 0.21% 2,882,909
2008-04-17 2008-04-15 68.445 45,752 -56 0.21% 3,131,515
2008-03-26 2008-03-20 72.048 45,808 -55 0.21% 3,300,366
2008-03-17 2008-03-13 82.855 45,863 -556 0.21% 3,799,978
2008-03-14 2008-03-12 87.358 46,419 -27 0.21% 4,055,070
2008-03-13 2008-03-11 87.358 46,446 +55 0.21% 4,057,429
2008-03-12 2008-03-10 87.358 46,391 +500 0.21% 4,052,624
2008-03-11 2008-03-07 90.060 45,891 -889 0.21% 4,132,933
2008-03-10 2008-03-06 93.662 46,780 +583 0.22% 4,381,516
2008-03-04 2008-02-29 91.861 46,197 +278 0.21% 4,243,701
2008-02-29 2008-02-27 93.662 45,919 -111 0.21% 4,300,873
2008-02-25 2008-02-21 95.463 46,030 +111 0.21% 4,394,178
2008-02-22 2008-02-20 95.463 45,919 +222 0.21% 4,383,582
2008-02-14 2008-02-12 84.656 45,697 -833 0.21% 3,868,534
2008-02-13 2008-02-11 84.656 46,530 +56 0.22% 3,939,052
2008-02-11 2008-02-04 90.060 46,474 +833 0.22% 4,185,438
2008-02-04 2008-01-31 88.259 45,641 -167 0.21% 4,028,210
2008-01-31 2008-01-29 90.060 45,808 -222 0.21% 4,125,458
2008-01-25 2008-01-23 91.861 46,030 -333 0.21% 4,228,360
2008-01-24 2008-01-22 82.855 46,363 -389 0.21% 3,841,406
2008-01-22 2008-01-18 108.072 46,752 -555 0.22% 5,052,569
2008-01-21 2008-01-17 108.072 47,307 -222 0.22% 5,112,549
2008-01-18 2008-01-16 108.072 47,529 -111 0.22% 5,136,541
2008-01-17 2008-01-15 113.475 47,640 -611 0.22% 5,405,964
2008-01-16 2008-01-14 108.072 48,251 +639 0.22% 5,214,569
2008-01-14 2008-01-10 126.084 47,612 -889 0.22% 6,003,096
2008-01-11 2008-01-09 127.885 48,501 +278 0.22% 6,202,544
2008-01-10 2008-01-08 127.885 48,223 -28 0.22% 6,166,992
2008-01-08 2008-01-04 127.885 48,251 +1,333 0.22% 6,170,573
2008-01-04 2008-01-02 120.680 46,918 -306 0.22% 5,662,069
2007-12-27 2007-12-20 108.072 47,224 -138 0.22% 5,103,579
2007-12-20 2007-12-18 106.271 47,362 -223 0.22% 5,033,185
2007-12-19 2007-12-17 111.674 47,585 -277 0.22% 5,314,013
2007-12-17 2007-12-13 117.078 47,862 -2,221 0.22% 5,603,573
2007-12-14 2007-12-12 117.078 50,083 +111 0.23% 5,863,603
2007-12-13 2007-12-11 118.879 49,972 +2,221 0.23% 5,940,616
2007-12-10 2007-12-06 118.879 47,751 +111 0.22% 5,676,586
2007-12-05 2007-12-03 117.078 47,640 -1,110 0.22% 5,577,582
2007-12-04 2007-11-30 115.277 48,750 -2,082 0.23% 5,619,730
2007-12-03 2007-11-29 111.674 50,832 -222 0.24% 5,676,619
2007-11-29 2007-11-27 106.271 51,054 -611 0.25% 5,425,536
2007-11-28 2007-11-26 109.873 51,665 +2,609 0.25% 5,676,584
2007-11-27 2007-11-23 102.668 49,056 -444 0.24% 5,036,488
2007-11-23 2007-11-21 106.271 49,500 -111 0.24% 5,260,391
2007-11-22 2007-11-20 104.469 49,611 +2,720 0.24% 5,182,828
2007-11-21 2007-11-19 111.674 46,891 -83 0.23% 5,236,511
2007-11-20 2007-11-16 113.475 46,974 -555 0.23% 5,330,389
2007-11-19 2007-11-15 118.879 47,529 +555 0.23% 5,650,195
2007-11-16 2007-11-14 117.078 46,974 +666 0.23% 5,499,608
2007-11-15 2007-11-13 122.481 46,308 +556 0.23% 5,671,863
2007-11-13 2007-11-09 124.282 45,752 -55 0.22% 5,686,172
2007-11-12 2007-11-08 122.481 45,807 -4,608 0.22% 5,610,500
2007-11-09 2007-11-07 129.686 50,415 +333 0.25% 6,538,123
2007-11-07 2007-11-05 131.487 50,082 +194 0.24% 6,585,145
2007-11-06 2007-11-02 136.891 49,888 -4,081 0.24% 6,829,211
2007-11-05 2007-11-01 140.493 53,969 +778 0.26% 7,582,280
2007-11-02 2007-10-31 136.891 53,191 +444 0.26% 7,281,361
2007-10-31 2007-10-29 145.897 52,747 -889 0.26% 7,695,620
2007-10-30 2007-10-26 145.897 53,636 +667 0.26% 7,825,322
2007-10-29 2007-10-25 144.096 52,969 +1,166 0.26% 7,632,602
2007-10-26 2007-10-24 135.090 51,803 +694 0.25% 6,998,049
2007-10-25 2007-10-23 138.692 51,109 +27 0.25% 7,088,412
2007-10-24 2007-10-22 129.686 51,082 +2,332 0.25% 6,624,624
2007-10-23 2007-10-18 136.891 48,750 +666 0.24% 6,673,429
2007-10-22 2007-10-17 142.294 48,084 -444 0.23% 6,842,086
2007-10-18 2007-10-16 144.096 48,528 -2,387 0.24% 6,992,673
2007-10-17 2007-10-15 151.300 50,915 -1,083 0.25% 7,703,461
2007-10-16 2007-10-12 158.505 51,998 +1,083 0.25% 8,241,953
2007-10-15 2007-10-11 167.511 50,915 -1,638 0.25% 8,528,831
2007-10-12 2007-10-10 153.102 52,553 +639 0.26% 8,045,949
2007-10-11 2007-10-09 151.300 51,914 -278 0.25% 7,854,610
2007-10-10 2007-10-08 147.698 52,192 +555 0.25% 7,708,655
2007-10-09 2007-10-05 147.698 51,637 +5,025 0.25% 7,626,683
2007-10-08 2007-10-04 144.096 46,612 -2,804 0.23% 6,716,586
2007-10-05 2007-10-03 153.102 49,416 +166 0.24% 7,565,669
2007-10-04 2007-10-02 156.704 49,250 +1,250 0.24% 7,717,672
2007-10-03 2007-09-28 160.306 48,000 -56 0.23% 7,694,707
2007-09-28 2007-09-25 156.704 48,056 +416 0.23% 7,530,567
2007-09-27 2007-09-24 160.306 47,640 +1,250 0.23% 7,636,996
2007-09-25 2007-09-21 162.108 46,390 +1,776 0.23% 7,520,171
2007-09-24 2007-09-20 172.915 44,614 +84 0.22% 7,714,419
2007-09-21 2007-09-19 194.529 44,530 -2,193 0.22% 8,662,381
2007-09-20 2007-09-18 176.517 46,723 -667 0.23% 8,247,411
2007-09-19 2007-09-17 160.306 47,390 -2,415 0.23% 7,596,920
2007-09-18 2007-09-14 154.903 49,805 -83 0.24% 7,714,934
2007-09-17 2007-09-13 153.102 49,888 +944 0.24% 7,637,933
2007-09-14 2007-09-12 147.698 48,944 -916 0.24% 7,228,932
2007-09-13 2007-09-11 153.102 49,860 +1,193 0.24% 7,633,646
2007-09-12 2007-09-10 158.505 48,667 +583 0.24% 7,713,972
2007-09-11 2007-09-07 162.108 48,084 -55 0.23% 7,794,781
2007-09-10 2007-09-06 163.909 48,139 -306 0.24% 7,890,405
2007-09-07 2007-09-05 158.505 48,445 +778 0.24% 7,678,784
2007-09-06 2007-09-04 162.108 47,667 -1,416 0.23% 7,727,182
2007-09-05 2007-09-03 147.698 49,083 +1,055 0.24% 7,249,462
2007-09-04 2007-08-31 149.499 48,028 +444 0.23% 7,180,148
2007-09-03 2007-08-30 154.903 47,584 +833 0.23% 7,370,895
2007-08-31 2007-08-29 153.102 46,751 +1,055 0.23% 7,157,653
2007-08-30 2007-08-28 156.704 45,696 +111 0.22% 7,160,746
2007-08-29 2007-08-27 167.511 45,585 +805 0.22% 7,635,997
2007-08-28 2007-08-24 171.114 44,780 -472 0.22% 7,662,465
2007-08-27 2007-08-23 163.909 45,252 -555 0.22% 7,417,200
2007-08-24 2007-08-22 144.096 45,807 +805 0.22% 6,600,589
2007-08-23 2007-08-21 142.294 45,002 -222 0.22% 6,403,534
2007-08-22 2007-08-20 154.903 45,224 +166 0.22% 7,005,324
2007-08-21 2007-08-17 151.300 45,058 +666 0.22% 6,817,294
2007-08-20 2007-08-16 163.909 44,392 +861 0.22% 7,276,239
2007-08-17 2007-08-15 190.927 43,531 -999 0.21% 8,311,231
2007-08-16 2007-08-14 181.921 44,530 -889 0.22% 8,100,930
2007-08-14 2007-08-10 138.692 45,419 -4,386 0.22% 6,299,254
2007-08-13 2007-08-09 147.698 49,805 +2,415 0.24% 7,356,100
2007-08-10 2007-08-08 131.487 47,390 +3,776 0.23% 6,231,181
2007-08-09 2007-08-07 126.084 43,614 +5,718 0.21% 5,499,014
2007-08-08 2007-08-06 160.306 37,896 +361 0.19% 6,074,971
2007-08-07 2007-08-03 183.722 37,535 -5,108 0.18% 6,896,003
2007-08-06 2007-08-02 198.131 42,643 +361 0.21% 8,448,921
2007-08-03 2007-08-01 216.143 42,282 -167 0.21% 9,138,977
2007-08-02 2007-07-31 234.155 42,449 +334 0.21% 9,939,663
2007-08-01 2007-07-30 234.155 42,115 +444 0.21% 9,861,455
2007-07-31 2007-07-27 235.957 41,671 -56 0.20% 9,832,547
2007-07-30 2007-07-26 244.963 41,727 +417 0.20% 10,221,553
2007-07-27 2007-07-25 221.547 41,310 -84 0.20% 9,152,108
2007-07-26 2007-07-24 237.758 41,394 -805 0.20% 9,841,746
2007-07-25 2007-07-23 241.360 42,199 +333 0.21% 10,185,158
2007-07-24 2007-07-20 244.963 41,866 +5,413 0.20% 10,255,603
2007-07-23 2007-07-19 232.354 36,453 -555 0.18% 8,470,008
2007-07-20 2007-07-18 234.155 37,008 +7,495 0.18% 8,665,623
2007-07-18 2007-07-16 259.372 29,513 -1,388 0.14% 7,654,850
2007-07-17 2007-07-13 264.776 30,901 +1,277 0.15% 8,181,835
2007-07-16 2007-07-12 268.378 29,624 -194 0.14% 7,950,433
2007-07-13 2007-07-11 262.975 29,818 -56 0.15% 7,841,374
2007-07-12 2007-07-10 270.179 29,874 +195 0.15% 8,071,337
2007-07-11 2007-07-09 273.782 29,679 -528 0.14% 8,125,567
2007-07-10 2007-07-06 261.173 30,207 +916 0.15% 7,889,263
2007-07-09 2007-07-05 264.776 29,291 -444 0.14% 7,755,546
2007-07-06 2007-07-04 262.975 29,735 +84 0.15% 7,819,548
2007-07-05 2007-07-03 266.577 29,651 -639 0.14% 7,904,272
2007-07-04 2007-06-29 253.969 30,290 +1,194 0.15% 7,692,707
2007-07-03 2007-06-28 268.378 29,096 +860 0.14% 7,808,730
2007-06-29 2007-06-27 289.992 28,236 +889 0.14% 8,188,227
2007-06-28 2007-06-26 295.396 27,347 +111 0.13% 8,078,196
2007-06-27 2007-06-25 298.998 27,236 -1,944 0.13% 8,143,521
2007-06-26 2007-06-22 293.595 29,180 0.14% 8,567,098

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