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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.690 3,769,480 +0 0.29% 13,909,381
2025-10-13 2025-10-09 3.700 3,769,480 +0 0.29% 13,947,076
2025-10-10 2025-10-08 3.680 3,769,480 -2,000 0.29% 13,871,686
2025-09-19 2025-09-17 3.650 3,771,480 -2,000 0.29% 13,765,902
2025-09-03 2025-09-01 3.430 3,773,480 -10,000 0.29% 12,943,036
2025-08-26 2025-08-22 3.370 3,783,480 -3,000 0.29% 12,750,328
2025-08-14 2025-08-12 3.360 3,786,480 +3,000 0.29% 12,722,573
2025-08-13 2025-08-11 3.410 3,783,480 +2,000 0.29% 12,901,667
2025-08-06 2025-08-04 3.280 3,781,480 -2,000 0.29% 12,403,254
2025-07-28 2025-07-24 2.970 3,783,480 -8,000 0.29% 11,236,936
2025-07-11 2025-07-09 2.950 3,791,480 +2,000 0.29% 11,184,866
2025-07-10 2025-07-08 2.950 3,789,480 +2,000 0.29% 11,178,966
2025-06-30 2025-06-26 3.000 3,787,480 -1,000 0.29% 11,362,440
2025-06-26 2025-06-24 2.880 3,788,480 +1,000 0.29% 10,910,822
2025-06-18 2025-06-16 2.950 3,787,480 +2,000 0.29% 11,173,066
2025-06-16 2025-06-12 2.980 3,785,480 +2,000 0.29% 11,280,730
2025-06-12 2025-06-10 3.235 3,783,480 +146,457 0.29% 12,240,447
2025-06-11 2025-06-09 3.194 3,637,023 -33,645 0.29% 11,615,285
2025-06-09 2025-06-05 3.152 3,670,668 -57,677 0.29% 11,569,995
2025-06-04 2025-06-02 3.173 3,728,345 +9,613 0.30% 11,829,363
2025-06-03 2025-05-30 3.204 3,718,732 +19,225 0.30% 11,914,917
2025-06-02 2025-05-29 3.204 3,699,507 -22,109 0.29% 11,853,320
2025-05-22 2025-05-20 3.121 3,721,616 +23,071 0.30% 11,614,439
2025-05-21 2025-05-19 3.100 3,698,545 +11,535 0.29% 11,465,489
2025-05-15 2025-05-13 3.090 3,687,010 +26,916 0.29% 11,391,376
2025-05-14 2025-05-12 3.121 3,660,094 +19,226 0.29% 11,422,441
2025-05-13 2025-05-09 3.121 3,640,868 +9,613 0.29% 11,362,440
2025-05-12 2025-05-08 3.121 3,631,255 +26,916 0.29% 11,332,440
2025-03-12 2025-03-10 3.745 3,604,339 +961 0.29% 13,498,129
2025-03-10 2025-03-06 3.839 3,603,378 +4,807 0.29% 13,831,893
2025-02-17 2025-02-13 3.828 3,598,571 -19,226 0.29% 13,776,006
2025-02-14 2025-02-12 4.005 3,617,797 -15,381 0.29% 14,489,398
2025-02-07 2025-02-05 3.984 3,633,178 +1,923 0.29% 14,475,410
2025-01-08 2025-01-06 3.974 3,631,255 -10,671 0.29% 14,429,974
2024-12-12 2024-12-10 4.142 3,641,926 +92,670 0.29% 15,083,497
2024-12-04 2024-12-02 4.248 3,549,256 -13,116 0.29% 15,078,551
2024-11-29 2024-11-27 4.046 3,562,372 +936,830 0.29% 14,411,782
2024-11-19 2024-11-15 4.110 2,625,542 -103 0.21% 10,789,937
2024-11-08 2024-11-06 4.270 2,625,645 -9,368 0.21% 11,210,764
2024-11-06 2024-11-04 4.227 2,635,013 -2 0.22% 11,138,255
2024-10-31 2024-10-29 4.195 2,635,015 -18,737 0.22% 11,053,883
2024-10-29 2024-10-25 4.131 2,653,752 -18,736 0.22% 10,962,523
2024-10-25 2024-10-23 4.110 2,672,488 -10,317 0.22% 10,982,866
2024-10-07 2024-10-03 4.163 2,682,805 -937 0.22% 11,168,450
2024-10-03 2024-09-30 4.174 2,683,742 +9,369 0.22% 11,200,998
2024-09-19 2024-09-16 3.298 2,674,373 -4,684 0.22% 8,821,037
2024-09-17 2024-09-13 3.298 2,679,057 -4,685 0.22% 8,836,487
2024-09-12 2024-09-10 3.490 2,683,742 +7,495 0.22% 9,367,587
2024-09-04 2024-09-02 3.608 2,676,247 +3,747 0.22% 9,655,663
2024-08-30 2024-08-28 3.501 2,672,500 +8,432 0.22% 9,356,874
2024-08-29 2024-08-27 3.629 2,664,068 +3,747 0.22% 9,668,596
2024-08-21 2024-08-19 4.046 2,660,321 +4,684 0.22% 10,762,483
2024-08-05 2024-08-01 4.686 2,655,637 -2,079 0.22% 12,444,356
2024-07-17 2024-07-15 5.294 2,657,716 +263,178 0.22% 14,071,145
2024-07-09 2024-07-05 5.423 2,394,538 +4,685 0.22% 12,984,483
2024-06-20 2024-06-18 7.696 2,389,853 +450,626 0.22% 18,391,153
2024-06-07 2024-06-05 7.630 1,939,227 -7,601 0.22% 14,795,804
2024-06-06 2024-06-04 7.590 1,946,828 -10,643 0.22% 14,776,967
2024-05-23 2024-05-21 7.564 1,957,471 +760 0.22% 14,806,251
2024-04-22 2024-04-18 6.446 1,956,711 -5,321 0.22% 12,612,602
2024-04-19 2024-04-17 6.446 1,962,032 -9,882 0.22% 12,646,900
2024-04-18 2024-04-16 6.406 1,971,914 +15,203 0.22% 12,632,777
2024-03-27 2024-03-25 6.735 1,956,711 -6,841 0.22% 13,178,882
2024-03-20 2024-03-18 6.209 1,963,552 -8,362 0.22% 12,191,758
2024-02-27 2024-02-23 6.222 1,971,914 +1,520 0.22% 12,269,618
2024-02-05 2024-02-01 6.275 1,970,394 -3,041 0.22% 12,363,840
2024-02-01 2024-01-30 5.906 1,973,435 +3,041 0.22% 11,656,041
2024-01-26 2024-01-24 6.525 1,970,394 +2,281 0.22% 12,856,320
2024-01-24 2024-01-22 6.327 1,968,113 +6,081 0.22% 12,453,087
2024-01-19 2024-01-17 7.380 1,962,032 -7,602 0.22% 14,479,410
2024-01-15 2024-01-11 8.077 1,969,634 -5,321 0.22% 15,908,741
2024-01-11 2024-01-09 7.801 1,974,955 +30,407 0.22% 15,406,139
2024-01-09 2024-01-05 7.906 1,944,548 +6,842 0.22% 15,373,581
2024-01-08 2024-01-04 7.959 1,937,706 +760 0.22% 15,421,449
2023-12-18 2023-12-14 8.460 1,936,946 -15,204 0.22% 16,387,354
2023-12-15 2023-12-13 8.007 1,952,150 +85,309 0.22% 15,631,201
2023-12-13 2023-12-11 8.213 1,866,841 +21,843 0.22% 15,332,717
2023-12-01 2023-11-29 8.515 1,844,998 +26,939 0.22% 15,710,797
2023-11-30 2023-11-28 8.955 1,818,059 +728 0.21% 16,280,442
2023-11-20 2023-11-16 9.133 1,817,331 +3,641 0.21% 16,598,403
2023-11-07 2023-11-03 9.545 1,813,690 +2,912 0.21% 17,312,448
2023-11-01 2023-10-30 9.463 1,810,778 +3,641 0.21% 17,135,432
2023-10-17 2023-10-13 9.463 1,807,137 +14,562 0.21% 17,100,977
2023-10-16 2023-10-12 9.545 1,792,575 +7,281 0.21% 17,110,896
2023-09-29 2023-09-27 9.394 1,785,294 +2,184 0.21% 16,771,676
2023-09-14 2023-09-12 9.614 1,783,110 +1,456 0.21% 17,142,999
2023-09-06 2023-09-04 10.026 1,781,654 +7,281 0.21% 17,863,101
2023-08-31 2023-08-29 9.957 1,774,373 +4,369 0.21% 17,668,250
2023-08-22 2023-08-18 10.988 1,770,004 -11,650 0.21% 19,447,996
2023-08-18 2023-08-16 11.056 1,781,654 +10,922 0.21% 19,698,351
2023-07-27 2023-07-25 11.180 1,770,732 -2,913 0.21% 19,796,475
2023-07-26 2023-07-24 10.988 1,773,645 +7,281 0.21% 19,488,001
2023-07-21 2023-07-19 11.317 1,766,364 +4,369 0.21% 19,990,241
2023-07-18 2023-07-13 11.262 1,761,995 -2,913 0.21% 19,843,996
2023-07-06 2023-07-04 11.262 1,764,908 -3,640 0.21% 19,876,803
2023-06-29 2023-06-27 11.317 1,768,548 +728 0.21% 20,014,958
2023-06-28 2023-06-26 11.152 1,767,820 +4,368 0.21% 19,715,359
2023-06-15 2023-06-13 13.026 1,763,452 +112,310 0.21% 22,970,277
2023-06-12 2023-06-08 13.172 1,651,142 -1,364 0.21% 21,749,556
2023-05-23 2023-05-19 12.674 1,652,506 -2,045 0.21% 20,943,363
2023-05-19 2023-05-17 12.483 1,654,551 +6,817 0.21% 20,653,771
2023-05-18 2023-05-16 12.468 1,647,734 +2,727 0.21% 20,544,504
2023-03-22 2023-03-20 12.028 1,645,007 -4,090 0.21% 19,786,603
2023-03-21 2023-03-17 12.116 1,649,097 +1,363 0.21% 19,980,938
2023-03-20 2023-03-16 12.175 1,647,734 +2,727 0.21% 20,061,104
2023-03-08 2023-03-06 12.263 1,645,007 +4,091 0.21% 20,172,683
2023-03-03 2023-03-01 12.395 1,640,916 +1,363 0.20% 20,339,145
2023-03-01 2023-02-27 12.292 1,639,553 -6,817 0.20% 20,153,901
2023-02-22 2023-02-20 12.351 1,646,370 +2,045 0.21% 20,334,297
2023-02-13 2023-02-09 12.424 1,644,325 +1,363 0.20% 20,429,639
2023-01-18 2023-01-16 11.823 1,642,962 +6,818 0.20% 19,424,605
2023-01-16 2023-01-12 11.603 1,636,144 -27,269 0.20% 18,983,996
2022-12-30 2022-12-28 10.855 1,663,413 +12,271 0.21% 18,055,996
2022-12-16 2022-12-14 11.816 1,651,142 +54,341 0.21% 19,509,460
2022-12-15 2022-12-13 11.770 1,596,801 -659 0.21% 18,794,721
2022-12-08 2022-12-06 11.270 1,597,460 -660 0.21% 18,002,888
2022-12-07 2022-12-05 11.148 1,598,120 -3,955 0.21% 17,816,406
2022-11-22 2022-11-18 10.769 1,602,075 +6,593 0.21% 17,252,997
2022-11-17 2022-11-15 11.027 1,595,482 +7,252 0.21% 17,593,396
2022-11-14 2022-11-10 10.587 1,588,230 +1,318 0.20% 16,814,818
2022-11-08 2022-11-04 10.162 1,586,912 -2,637 0.20% 16,126,904
2022-11-07 2022-11-03 9.996 1,589,549 +2,637 0.20% 15,888,493
2022-11-02 2022-10-31 10.587 1,586,912 -5,933 0.20% 16,800,865
2022-10-31 2022-10-27 10.966 1,592,845 +2,637 0.21% 17,467,678
2022-10-28 2022-10-26 10.966 1,590,208 +12,526 0.20% 17,438,760
2022-10-27 2022-10-25 10.936 1,577,682 +17,142 0.20% 17,253,535
2022-10-24 2022-10-20 12.180 1,560,540 +659 0.20% 19,007,010
2022-10-21 2022-10-19 12.665 1,559,881 -3,296 0.20% 19,756,104
2022-10-20 2022-10-18 12.877 1,563,177 +3,296 0.20% 20,129,788
2022-10-06 2022-10-03 13.575 1,559,881 -6,593 0.20% 21,175,704
2022-10-03 2022-09-29 13.803 1,566,474 +6,593 0.20% 21,621,606
2022-09-30 2022-09-28 13.803 1,559,881 -18,460 0.20% 21,530,605
2022-09-28 2022-09-26 13.818 1,578,341 -3,956 0.20% 21,809,343
2022-09-26 2022-09-22 13.909 1,582,297 -1,318 0.20% 22,008,006
2022-09-20 2022-09-16 13.954 1,583,615 -6,593 0.20% 22,098,398
2022-09-16 2022-09-14 13.848 1,590,208 -3,296 0.20% 22,021,560
2022-09-08 2022-09-06 14.030 1,593,504 +13,185 0.21% 22,357,243
2022-08-30 2022-08-26 14.152 1,580,319 -1,978 0.20% 22,364,015
2022-08-29 2022-08-25 14.243 1,582,297 +3,956 0.20% 22,536,007
2022-08-26 2022-08-24 14.152 1,578,341 +1,978 0.20% 22,336,023
2022-08-15 2022-08-11 14.212 1,576,363 -1,978 0.20% 22,403,671
2022-08-03 2022-08-01 14.318 1,578,341 +3,297 0.20% 22,599,363
2022-07-27 2022-07-25 14.500 1,575,044 +1,978 0.20% 22,838,835
2022-07-20 2022-07-18 14.379 1,573,066 +1,318 0.20% 22,619,273
2022-07-13 2022-07-11 14.607 1,571,748 +659 0.20% 22,957,922
2022-06-21 2022-06-17 16.701 1,571,089 +87,113 0.20% 26,238,039
2022-06-10 2022-06-08 16.668 1,483,976 -8,718 0.20% 24,735,545
2022-06-09 2022-06-07 16.540 1,492,694 -3,736 0.20% 24,689,100
2022-05-25 2022-05-23 16.219 1,496,430 +12,454 0.20% 24,270,294
2022-05-11 2022-05-06 16.090 1,483,976 +1,868 0.20% 23,877,665
2022-04-25 2022-04-21 16.379 1,482,108 +12,455 0.20% 24,276,008
2022-04-21 2022-04-19 16.636 1,469,653 +3,737 0.20% 24,449,603
2022-03-30 2022-03-28 16.572 1,465,916 +3,736 0.20% 24,293,273
2022-03-25 2022-03-23 16.861 1,462,180 +2,491 0.20% 24,654,000
2022-03-21 2022-03-17 16.283 1,459,689 -8,096 0.20% 23,768,159
2022-03-17 2022-03-15 15.593 1,467,785 -16,813 0.20% 22,886,476
2022-03-07 2022-03-03 16.379 1,484,598 -1,246 0.20% 24,316,793
2022-02-17 2022-02-15 16.668 1,485,844 -1,868 0.20% 24,766,681
2022-01-03 2021-12-29 16.411 1,487,712 -18,682 0.20% 24,415,578
2021-12-30 2021-12-28 16.187 1,506,394 -12,455 0.21% 24,383,518
2021-12-21 2021-12-17 15.721 1,518,849 -3,114 0.21% 23,877,813
2021-12-16 2021-12-14 16.187 1,521,963 +18,683 0.21% 24,635,528
2021-12-03 2021-12-01 16.219 1,503,280 -3,114 0.21% 24,381,392
2021-11-18 2021-11-16 16.508 1,506,394 -6,227 0.21% 24,867,318
2021-11-15 2021-11-11 16.925 1,512,621 +8,095 0.21% 25,601,652
2021-11-12 2021-11-10 17.818 1,504,526 +16,814 0.21% 26,807,700
2021-11-11 2021-11-09 18.081 1,487,712 +34,311 0.20% 26,899,371
2021-11-10 2021-11-08 17.555 1,453,401 -15,210 0.20% 25,514,513
2021-11-09 2021-11-05 16.930 1,468,611 +6,084 0.21% 24,864,205
2021-11-02 2021-10-29 15.155 1,462,527 +19,468 0.20% 22,164,880
2021-10-18 2021-10-12 14.728 1,443,059 +6,084 0.20% 21,253,119
2021-10-12 2021-10-08 14.794 1,436,975 +12,167 0.20% 21,257,995
2021-10-05 2021-09-30 14.218 1,424,808 +3,042 0.20% 20,258,301
2021-09-24 2021-09-21 14.383 1,421,766 -4,867 0.20% 20,448,749
2021-09-23 2021-09-20 14.300 1,426,633 +1,217 0.20% 20,401,500
2021-08-31 2021-08-27 15.237 1,425,416 -6,084 0.20% 21,719,606
2021-08-26 2021-08-24 15.188 1,431,500 +3,650 0.20% 21,741,720
2021-08-04 2021-08-02 15.007 1,427,850 +1,157,124 0.20% 21,428,113
2021-07-13 2021-07-09 15.237 270,726 +3,042 0.04% 4,125,155
2021-06-29 2021-06-25 15.139 267,684 -9,125 0.04% 4,052,403
2021-06-07 2021-06-03 16.972 276,809 +16,837 0.04% 4,697,976
2021-05-14 2021-05-12 15.996 259,972 -51,650 0.04% 4,158,540
2021-05-13 2021-05-11 16.031 311,622 +51,650 0.05% 4,995,599
2021-05-12 2021-05-10 16.118 259,972 -1,722 0.04% 4,190,250
2021-05-07 2021-05-05 16.066 261,694 +4,591 0.04% 4,204,325
2021-04-14 2021-04-12 15.421 257,103 +10,904 0.04% 3,964,807
2021-03-31 2021-03-29 14.951 246,199 +1,722 0.04% 3,680,825
2021-03-17 2021-03-15 15.508 244,477 +5,739 0.04% 3,791,400
2021-02-25 2021-02-23 15.508 238,738 +4,591 0.04% 3,702,398
2021-02-24 2021-02-22 15.491 234,147 -5,739 0.03% 3,627,120
2021-02-16 2021-02-09 15.421 239,886 -5,739 0.04% 3,699,302
2021-01-07 2021-01-05 14.602 245,625 -1,148 0.04% 3,586,643
2020-12-08 2020-12-04 13.260 246,773 -1,147 0.04% 3,272,306
2020-12-07 2020-12-03 13.156 247,920 -1,722 0.04% 3,261,596
2020-11-25 2020-11-23 12.877 249,642 +1,148 0.04% 3,214,650
2020-11-19 2020-11-17 13.243 248,494 +10,330 0.04% 3,290,797
2020-11-12 2020-11-10 13.034 238,164 -12,626 0.04% 3,104,197
2020-11-11 2020-11-09 12.842 250,790 +12,626 0.04% 3,220,693
2020-10-28 2020-10-23 13.609 238,164 -2,870 0.04% 3,241,147
2020-10-27 2020-10-22 13.644 241,034 +2,870 0.04% 3,288,605
2020-10-15 2020-10-12 13.679 238,164 -4,591 0.04% 3,257,747
2020-10-14 2020-10-09 13.644 242,755 +4,591 0.04% 3,312,086
2020-10-12 2020-10-08 21.266 238,164 +2,869 0.04% 5,064,792
2020-10-09 2020-10-07 21.112 235,295 +48,668 0.03% 4,967,596
2020-09-25 2020-09-23 20.783 186,627 -455 0.03% 3,878,607
2020-09-23 2020-09-21 20.761 187,082 -21,849 0.03% 3,883,953
2020-09-15 2020-09-11 20.827 208,931 +911 0.04% 4,351,324
2020-09-10 2020-09-08 21.090 208,020 -911 0.04% 4,387,190
2020-09-01 2020-08-28 21.068 208,931 -20,938 0.04% 4,401,814
2020-08-31 2020-08-27 20.958 229,869 -4,552 0.04% 4,817,691
2020-08-28 2020-08-26 21.156 234,421 +1,820 0.04% 4,959,444
2020-08-25 2020-08-21 21.134 232,601 +2,732 0.04% 4,915,830
2020-08-24 2020-08-20 21.464 229,869 +17,297 0.04% 4,933,841
2020-07-20 2020-07-16 18.278 212,572 -21,849 0.04% 3,885,434
2020-07-17 2020-07-15 18.410 234,421 -45,519 0.04% 4,315,695
2020-07-16 2020-07-14 18.410 279,940 -20,483 0.05% 5,153,700
2020-07-15 2020-07-13 18.476 300,423 -22,760 0.06% 5,550,592
2020-07-13 2020-07-09 18.740 323,183 -45,518 0.06% 6,056,305
2020-07-10 2020-07-08 18.871 368,701 -68,279 0.07% 6,957,891
2020-07-08 2020-07-06 19.047 436,980 -68,278 0.08% 8,323,209
2020-07-06 2020-07-02 18.783 505,258 -113,796 0.09% 9,490,508
2020-07-03 2020-06-30 18.476 619,054 -45,519 0.12% 11,437,595
2020-07-02 2020-06-29 18.366 664,573 -45,519 0.12% 12,205,600
2020-06-29 2020-06-24 18.696 710,092 -45,518 0.13% 13,275,606
2020-06-26 2020-06-23 18.893 755,610 -45,519 0.14% 14,275,993
2020-06-23 2020-06-19 18.937 801,129 -45,519 0.15% 15,171,198
2020-06-22 2020-06-18 18.937 846,648 +455 0.16% 16,033,204
2020-06-19 2020-06-17 19.025 846,193 -45,518 0.16% 16,098,948
2020-06-18 2020-06-16 18.915 891,711 -45,519 0.17% 16,866,984
2020-06-17 2020-06-15 18.849 937,230 -4,552 0.17% 17,666,220
2020-06-15 2020-06-11 21.425 941,782 +55,279 0.18% 20,177,770
2020-06-12 2020-06-10 21.308 886,503 -42,847 0.18% 18,889,962
2020-06-11 2020-06-09 21.355 929,350 -128,541 0.18% 19,846,343
2020-06-10 2020-06-08 21.052 1,057,891 -64,271 0.21% 22,270,377
2020-06-09 2020-06-05 20.958 1,122,162 -42,847 0.22% 23,518,629
2020-06-08 2020-06-04 20.702 1,165,009 -42,846 0.23% 24,117,540
2020-06-05 2020-06-03 20.772 1,207,855 -85,694 0.24% 25,089,090
2020-06-04 2020-06-02 20.725 1,293,549 -21,424 0.26% 26,808,712
2020-06-03 2020-06-01 20.422 1,314,973 -42,847 0.26% 26,853,753
2020-06-02 2020-05-29 20.305 1,357,820 -5,570 0.27% 27,570,304
2020-06-01 2020-05-28 20.538 1,363,390 -64,270 0.27% 28,001,602
2020-05-28 2020-05-26 20.538 1,427,660 -44,133 0.28% 29,321,593
2020-05-27 2020-05-25 20.258 1,471,793 -4,284 0.29% 29,815,806
2020-05-25 2020-05-21 21.145 1,476,077 -42,847 0.29% 31,211,692
2020-05-21 2020-05-19 21.238 1,518,924 -107,118 0.30% 32,259,493
2020-05-18 2020-05-14 20.958 1,626,042 -85,694 0.32% 34,079,106
2020-05-14 2020-05-12 21.262 1,711,736 -21,423 0.34% 36,394,459
2020-05-11 2020-05-07 20.982 1,733,159 -42,847 0.34% 36,364,548
2020-05-07 2020-05-05 20.772 1,776,006 -21,423 0.35% 36,890,500
2020-05-06 2020-05-04 20.888 1,797,429 -4,285 0.36% 37,545,240
2020-05-05 2020-04-29 21.005 1,801,714 -85,694 0.36% 37,844,996
2020-05-04 2020-04-28 20.632 1,887,408 -21,424 0.37% 38,940,198
2020-04-29 2020-04-27 20.678 1,908,832 -21,423 0.38% 39,471,309
2020-04-24 2020-04-22 20.352 1,930,255 -21,424 0.38% 39,283,599
2020-04-23 2020-04-21 20.235 1,951,679 -107,117 0.39% 39,491,860
2020-04-21 2020-04-17 20.468 2,058,796 -43,704 0.41% 42,139,852
2020-04-20 2020-04-16 20.188 2,102,500 -42,847 0.42% 42,445,555
2020-04-17 2020-04-15 20.515 2,145,347 -22,709 0.43% 44,011,536
2020-04-16 2020-04-14 20.538 2,168,056 -42,847 0.43% 44,528,008
2020-04-14 2020-04-08 20.305 2,210,903 -21,423 0.44% 44,892,009
2020-04-07 2020-04-03 19.628 2,232,326 -42,847 0.44% 43,816,100
2020-04-06 2020-04-02 19.721 2,275,173 -21,423 0.45% 44,869,501
2020-04-03 2020-04-01 19.581 2,296,596 -64,271 0.46% 44,970,391
2020-04-02 2020-03-31 19.768 2,360,867 -64,270 0.47% 46,669,703
2020-04-01 2020-03-30 19.325 2,425,137 -42,847 0.48% 46,864,794
2020-03-31 2020-03-27 19.791 2,467,984 -21,424 0.49% 48,844,795
2020-03-30 2020-03-26 19.581 2,489,408 -40,704 0.49% 48,745,906
2020-03-26 2020-03-24 18.764 2,530,112 -2,143 0.50% 47,476,194
2020-03-25 2020-03-23 18.251 2,532,255 +4,285 0.50% 46,216,206
2020-03-24 2020-03-20 19.208 2,527,970 -19,281 0.50% 48,557,001
2020-03-20 2020-03-18 20.071 2,547,251 -42,847 0.51% 51,126,998
2020-03-19 2020-03-17 20.328 2,590,098 -21,424 0.51% 52,651,949
2020-03-17 2020-03-13 21.005 2,611,522 +3,000 0.52% 54,855,010
2020-03-13 2020-03-11 21.448 2,608,522 -42,847 0.52% 55,948,715
2020-03-11 2020-03-09 21.402 2,651,369 -20,567 0.53% 56,743,956
2020-03-09 2020-03-05 22.102 2,671,936 -23,566 0.53% 59,054,926
2020-03-06 2020-03-04 21.775 2,695,502 -21,423 0.53% 58,695,040
2020-03-05 2020-03-03 21.705 2,716,925 -42,847 0.54% 58,971,300
2020-03-04 2020-03-02 21.682 2,759,772 -21,423 0.55% 59,836,891
2020-03-03 2020-02-28 21.658 2,781,195 -42,847 0.55% 60,236,471
2020-03-02 2020-02-27 21.799 2,824,042 -64,271 0.56% 61,559,932
2020-02-28 2020-02-26 21.729 2,888,313 -42,847 0.57% 62,758,714
2020-02-27 2020-02-25 21.658 2,931,160 -40,704 0.58% 63,484,485
2020-02-26 2020-02-24 21.729 2,971,864 -64,271 0.59% 64,574,152
2020-02-25 2020-02-21 22.009 3,036,135 -42,847 0.60% 66,820,985
2020-02-24 2020-02-20 22.125 3,078,982 -42,847 0.61% 68,123,286
2020-02-21 2020-02-19 22.195 3,121,829 -64,270 0.62% 69,289,867
2020-02-20 2020-02-18 22.289 3,186,099 -42,847 0.63% 71,013,798
2020-02-19 2020-02-17 22.382 3,228,946 -42,847 0.64% 72,270,239
2020-02-18 2020-02-14 22.522 3,271,793 -21,423 0.65% 73,687,400
2020-02-17 2020-02-13 22.289 3,293,216 -21,424 0.65% 73,401,289
2020-02-14 2020-02-12 22.079 3,314,640 -38,562 0.66% 73,182,561
2020-02-13 2020-02-11 21.892 3,353,202 -38,562 0.67% 73,407,876
2020-02-12 2020-02-10 21.939 3,391,764 -21,424 0.67% 74,410,390
2020-02-11 2020-02-07 21.939 3,413,188 -40,705 0.68% 74,880,402
2020-02-10 2020-02-06 22.149 3,453,893 -64,270 0.69% 76,498,900
2020-02-07 2020-02-05 21.985 3,518,163 -42,847 0.70% 77,347,621
2020-02-06 2020-02-04 21.892 3,561,010 -64,270 0.71% 77,957,182
2020-02-05 2020-02-03 21.635 3,625,280 -21,424 0.72% 78,433,463
2020-01-30 2020-01-24 22.825 3,646,704 -64,270 0.72% 83,237,585
2020-01-29 2020-01-22 22.919 3,710,974 -23,566 0.74% 85,051,015
2020-01-23 2020-01-21 22.872 3,734,540 -20,138 0.74% 85,416,799
2020-01-22 2020-01-20 23.105 3,754,678 -21,424 0.74% 86,753,697
2020-01-21 2020-01-17 23.152 3,776,102 -21,423 0.75% 87,424,970
2020-01-20 2020-01-16 23.222 3,797,525 -42,847 0.75% 88,186,849
2020-01-17 2020-01-15 23.176 3,840,372 -21,423 0.76% 89,002,590
2020-01-16 2020-01-14 23.176 3,861,795 -21,424 0.77% 89,499,079
2020-01-15 2020-01-13 23.246 3,883,219 -24,423 0.77% 90,267,481
2020-01-14 2020-01-10 23.012 3,907,642 -42,847 0.78% 89,923,206
2020-01-13 2020-01-09 23.059 3,950,489 -21,423 0.78% 91,093,608
2020-01-10 2020-01-08 22.942 3,971,912 -42,847 0.79% 91,124,097
2020-01-09 2020-01-07 22.989 4,014,759 -21,424 0.80% 92,294,498
2020-01-08 2020-01-06 22.895 4,036,183 -21,423 0.80% 92,410,210
2020-01-07 2020-01-03 22.965 4,057,606 -21,424 0.80% 93,184,799
2020-01-06 2020-01-02 22.872 4,079,030 -42,846 0.81% 93,296,011
2019-12-30 2019-12-24 22.732 4,121,876 -429 0.82% 93,698,790
2019-12-20 2019-12-18 22.545 4,122,305 -2,142 0.82% 92,938,862
2019-12-16 2019-12-12 21.892 4,124,447 +428 0.82% 90,291,874
2019-11-21 2019-11-19 22.977 4,124,019 +102,566 0.82% 94,756,646
2019-11-20 2019-11-18 22.785 4,021,453 +2,090 0.82% 91,630,011
2019-11-19 2019-11-15 22.666 4,019,363 -418 0.82% 91,101,389
2019-11-04 2019-10-31 23.647 4,019,781 +418 0.82% 95,055,473
2019-10-23 2019-10-21 23.671 4,019,363 -7,939 0.82% 95,141,789
2019-09-06 2019-09-04 22.450 4,027,302 -4,178 0.82% 90,413,822
2019-08-28 2019-08-26 22.690 4,031,480 -10,445 0.82% 91,472,519
2019-08-27 2019-08-23 23.455 4,041,925 -2,507 0.82% 94,805,191
2019-08-26 2019-08-22 23.168 4,044,432 +418 0.82% 93,702,394
2019-08-23 2019-08-21 23.647 4,044,014 +835 0.82% 95,628,509
2019-08-19 2019-08-15 21.541 4,043,179 +2,089 0.82% 87,093,004
2019-08-07 2019-08-05 21.995 4,041,090 +12,535 0.82% 88,885,685
2019-08-06 2019-08-02 23.192 4,028,555 +1,671 0.82% 93,430,972
2019-08-05 2019-08-01 23.479 4,026,884 -4,178 0.82% 94,548,777
2019-07-29 2019-07-25 24.796 4,031,062 -2,507 0.82% 99,953,274
2019-07-12 2019-07-10 25.466 4,033,569 +836 0.82% 102,718,557
2019-07-09 2019-07-05 26.184 4,032,733 -3,343 0.82% 105,592,867
2019-06-28 2019-06-26 24.269 4,036,076 -418 0.82% 97,952,400
2019-06-12 2019-06-10 24.078 4,036,494 -4,178 0.82% 97,189,664
2019-06-11 2019-06-06 26.340 4,040,672 +4,178 0.82% 106,429,841
2019-06-10 2019-06-05 26.289 4,036,494 +192,581 0.82% 106,116,894
2019-05-28 2019-05-24 26.742 3,843,913 -3,979 0.82% 102,793,040
2019-05-20 2019-05-16 26.390 3,847,892 -3,979 0.82% 101,545,505
2019-05-16 2019-05-14 25.586 3,851,871 -19,894 0.82% 98,552,590
2019-05-02 2019-04-29 26.943 3,871,765 -795 0.83% 104,316,332
2019-04-16 2019-04-12 26.440 3,872,560 +795 0.83% 102,391,152
2019-04-10 2019-04-08 26.340 3,871,765 -795 0.83% 101,980,892
2019-04-09 2019-04-04 25.938 3,872,560 -1,990 0.83% 100,444,552
2019-04-08 2019-04-03 25.485 3,874,550 -10,345 0.83% 98,743,327
2019-04-04 2019-04-02 25.636 3,884,895 -4,376 0.83% 99,592,811
2019-04-03 2019-04-01 25.033 3,889,271 -7,162 0.83% 97,358,994
2019-04-02 2019-03-29 24.631 3,896,433 +9,947 0.83% 95,971,398
2019-04-01 2019-03-28 24.329 3,886,486 +7,957 0.83% 94,554,238
2019-03-27 2019-03-25 23.902 3,878,529 +2,388 0.83% 92,703,492
2019-03-26 2019-03-22 24.103 3,876,141 +796 0.83% 93,425,774
2019-03-13 2019-03-11 23.148 3,875,345 -3,979 0.83% 89,705,389
2019-03-12 2019-03-08 23.097 3,879,324 +1,193 0.83% 89,602,494
2019-03-11 2019-03-07 23.072 3,878,131 -3,978 0.83% 89,477,468
2019-03-05 2019-03-01 22.922 3,882,109 -3,979 0.83% 88,983,830
2019-02-20 2019-02-18 22.771 3,886,088 -1,990 0.83% 88,489,015
2019-02-14 2019-02-12 22.670 3,888,078 -23,872 0.83% 88,143,449
2019-02-01 2019-01-30 22.419 3,911,950 -3,979 0.84% 87,701,431
2019-01-28 2019-01-24 22.117 3,915,929 -3,183 0.84% 86,609,596
2019-01-25 2019-01-23 22.067 3,919,112 +59,682 0.84% 86,482,995
2019-01-24 2019-01-22 22.092 3,859,430 +3,978 0.82% 85,262,993
2019-01-18 2019-01-16 21.765 3,855,452 -3,978 0.82% 83,915,411
2019-01-17 2019-01-15 21.665 3,859,430 +3,978 0.82% 83,613,993
2019-01-11 2019-01-09 21.414 3,855,452 -3,978 0.82% 82,558,811
2018-12-06 2018-12-04 21.313 3,859,430 -3,581 0.82% 82,255,994
2018-11-26 2018-11-22 21.995 3,863,011 +5,172 0.83% 84,967,132
2018-11-23 2018-11-21 21.917 3,857,839 +132,856 0.82% 84,552,119
2018-11-20 2018-11-16 21.813 3,724,983 -3,842 0.82% 81,252,479
2018-11-06 2018-11-02 21.422 3,728,825 +384 0.82% 79,880,384
2018-10-31 2018-10-29 21.058 3,728,441 -17,672 0.82% 78,513,458
2018-10-29 2018-10-25 20.954 3,746,113 -3,842 0.83% 78,495,555
2018-10-26 2018-10-24 21.058 3,749,955 -8,451 0.83% 78,966,499
2018-10-18 2018-10-15 20.876 3,758,406 +5,762 0.83% 78,459,650
2018-10-16 2018-10-12 21.006 3,752,644 -12,678 0.83% 78,827,764
2018-10-15 2018-10-11 20.980 3,765,322 -5,762 0.83% 78,996,067
2018-10-12 2018-10-10 21.553 3,771,084 +3,841 0.83% 81,276,473
2018-10-10 2018-10-08 21.579 3,767,243 -10,756 0.83% 81,291,750
2018-10-09 2018-10-05 21.683 3,777,999 -3,074 0.84% 81,917,209
2018-09-07 2018-09-05 22.568 3,781,073 +3,842 0.84% 85,330,142
2018-09-05 2018-09-03 22.776 3,777,231 -384 0.84% 86,029,997
2018-08-28 2018-08-24 23.062 3,777,615 +2,305 0.84% 87,120,373
2018-08-06 2018-08-02 23.921 3,775,310 -3,842 0.84% 90,310,124
2018-08-03 2018-08-01 24.051 3,779,152 -4,994 0.84% 90,893,879
2018-08-01 2018-07-30 23.375 3,784,146 -8,836 0.84% 88,452,992
2018-07-26 2018-07-24 22.620 3,792,982 -2,305 0.84% 85,796,361
2018-07-23 2018-07-19 22.047 3,795,287 -1,537 0.84% 83,675,119
2018-07-20 2018-07-18 21.969 3,796,824 -384 0.84% 83,412,516
2018-07-16 2018-07-12 21.683 3,797,208 +3,841 0.84% 82,333,712
2018-07-10 2018-07-06 21.396 3,793,367 +10,373 0.84% 81,164,289
2018-07-05 2018-07-03 24.090 3,782,994 +185,907 0.84% 91,132,096
2018-07-04 2018-06-29 24.199 3,597,087 -3,653 0.84% 87,047,488
2018-06-29 2018-06-27 23.488 3,600,740 -4,749 0.84% 84,573,068
2018-06-28 2018-06-26 23.241 3,605,489 -1,095 0.84% 83,796,311
2018-06-27 2018-06-25 23.269 3,606,584 +14,611 0.84% 83,920,490
2018-06-26 2018-06-22 23.296 3,591,973 +30,685 0.84% 83,678,841
2018-06-25 2018-06-21 23.953 3,561,288 +15,343 0.83% 85,303,762
2018-06-22 2018-06-20 24.008 3,545,945 +7,306 0.82% 85,130,390
2018-06-21 2018-06-19 24.063 3,538,639 -3,653 0.82% 85,148,729
2018-06-20 2018-06-15 24.446 3,542,292 +5,479 0.82% 86,594,209
2018-06-13 2018-06-11 24.720 3,536,813 -10,958 0.82% 87,428,471
2018-06-12 2018-06-08 24.774 3,547,771 +3,287 0.83% 87,893,588
2018-06-11 2018-06-07 24.802 3,544,484 +5,114 0.82% 87,909,185
2018-06-08 2018-06-06 24.802 3,539,370 +7,306 0.82% 87,782,349
2018-06-06 2018-06-04 24.720 3,532,064 +5,480 0.82% 87,311,078
2018-06-01 2018-05-30 24.446 3,526,584 -1,461 0.82% 86,210,215
2018-05-29 2018-05-25 24.145 3,528,045 +6,210 0.82% 85,183,550
2018-05-18 2018-05-16 24.856 3,521,835 +2,922 0.82% 87,540,271
2018-05-11 2018-05-09 24.227 3,518,913 +3,653 0.82% 85,252,051
2018-05-08 2018-05-04 24.172 3,515,260 +3,653 0.82% 84,971,090
2018-05-02 2018-04-27 24.172 3,511,607 +6,210 0.82% 84,882,790
2018-04-30 2018-04-26 24.145 3,505,397 -1,096 0.82% 84,636,721
2018-04-26 2018-04-24 24.199 3,506,493 -3,288 0.82% 84,855,164
2018-04-24 2018-04-20 24.227 3,509,781 +2,558 0.82% 85,030,812
2018-04-20 2018-04-18 24.364 3,507,223 +1,461 0.82% 85,448,889
2018-04-18 2018-04-16 24.336 3,505,762 -1,096 0.82% 85,317,324
2018-04-11 2018-04-09 24.145 3,506,858 +1,826 0.82% 84,671,997
2018-04-06 2018-04-03 24.199 3,505,032 +4,749 0.82% 84,819,808
2018-04-04 2018-03-29 24.172 3,500,283 +8,402 0.81% 84,609,065
2018-04-03 2018-03-28 24.145 3,491,881 -5,845 0.81% 84,310,382
2018-03-27 2018-03-23 24.090 3,497,726 -1,096 0.81% 84,260,007
2018-03-22 2018-03-20 24.336 3,498,822 +1,096 0.81% 85,148,430
2018-03-16 2018-03-14 24.747 3,497,726 -3,653 0.81% 86,558,007
2018-03-15 2018-03-13 23.844 3,501,379 -730 0.81% 83,485,358
2018-03-14 2018-03-12 23.323 3,502,109 +730 0.81% 81,681,234
2018-02-21 2018-02-15 22.447 3,501,379 +1,462 0.81% 78,597,007
2018-02-14 2018-02-12 21.982 3,499,917 -949,775 0.81% 76,935,419
2018-02-09 2018-02-07 22.174 4,449,692 +4,749 1.04% 98,666,110
2018-02-01 2018-01-30 23.022 4,444,943 +3,653 1.03% 102,332,887
2018-01-31 2018-01-29 23.022 4,441,290 -1,096 1.03% 102,248,786
2018-01-29 2018-01-25 22.885 4,442,386 +1,096 1.03% 101,665,969
2018-01-23 2018-01-19 22.803 4,441,290 +4,019 1.03% 101,276,146
2018-01-19 2018-01-17 22.721 4,437,271 +5,479 1.03% 100,820,090
2018-01-17 2018-01-15 22.666 4,431,792 +5,845 1.03% 100,452,961
2018-01-16 2018-01-12 22.803 4,425,947 +4,383 1.03% 100,926,275
2018-01-10 2018-01-08 22.858 4,421,564 +2,557 1.03% 101,068,408
2018-01-09 2018-01-05 22.995 4,419,007 -3,653 1.03% 101,614,810
2018-01-03 2017-12-29 22.666 4,422,660 +3,288 1.03% 100,245,971
2018-01-02 2017-12-28 22.475 4,419,372 +7,671 1.03% 99,324,583
2017-12-22 2017-12-20 22.174 4,411,701 +1,827 1.03% 97,823,709
2017-12-21 2017-12-19 22.146 4,409,874 +3,653 1.03% 97,662,477
2017-12-06 2017-12-04 22.612 4,406,221 +4,383 1.03% 99,632,117
2017-11-28 2017-11-24 22.940 4,401,838 +3,653 1.02% 100,979,010
2017-11-23 2017-11-21 24.266 4,398,185 +113,355 1.02% 106,724,387
2017-11-21 2017-11-17 24.153 4,284,830 -1,068 1.02% 103,492,406
2017-11-14 2017-11-10 24.294 4,285,898 +7,477 1.02% 104,120,051
2017-11-10 2017-11-08 24.350 4,278,421 +356 1.02% 104,178,728
2017-11-08 2017-11-06 24.350 4,278,065 +2,493 1.02% 104,170,059
2017-11-03 2017-11-01 24.490 4,275,572 +2,848 1.02% 104,709,755
2017-11-01 2017-10-30 24.434 4,272,724 +712 1.02% 104,400,007
2017-10-31 2017-10-27 24.462 4,272,012 +3,917 1.02% 104,502,590
2017-10-26 2017-10-24 24.350 4,268,095 +11,038 1.02% 103,927,292
2017-10-25 2017-10-23 24.743 4,257,057 -1,424 1.02% 105,332,359
2017-10-20 2017-10-18 25.136 4,258,481 +2,136 1.02% 107,041,992
2017-10-13 2017-10-11 25.108 4,256,345 +3,561 1.02% 106,868,762
2017-10-10 2017-10-06 25.080 4,252,784 +356 1.02% 106,659,912
2017-09-29 2017-09-27 24.771 4,252,428 +2,136 1.02% 105,337,253
2017-09-28 2017-09-26 24.659 4,250,292 +1,780 1.01% 104,806,862
2017-09-27 2017-09-25 24.631 4,248,512 +4,985 1.01% 104,643,650
2017-09-25 2017-09-21 25.473 4,243,527 -2,848 1.01% 108,096,266
2017-09-22 2017-09-20 25.529 4,246,375 +5,341 1.01% 108,407,334
2017-09-21 2017-09-19 25.080 4,241,034 +6,765 1.01% 106,365,221
2017-09-15 2017-09-13 24.799 4,234,269 +2,136 1.01% 105,006,355
2017-09-13 2017-09-11 24.715 4,232,133 +2,849 1.01% 104,596,804
2017-09-11 2017-09-07 24.631 4,229,284 -1,069 1.01% 104,170,051
2017-09-08 2017-09-06 24.715 4,230,353 +1,425 1.01% 104,552,811
2017-09-05 2017-09-01 25.164 4,228,928 -1,781 1.01% 106,417,913
2017-09-04 2017-08-31 25.192 4,230,709 -2,848 1.01% 106,581,550
2017-09-01 2017-08-30 24.996 4,233,557 +2,492 1.01% 105,820,998
2017-08-30 2017-08-28 24.266 4,231,065 -2,848 1.01% 102,669,128
2017-08-29 2017-08-25 24.322 4,233,913 -2,849 1.01% 102,976,057
2017-08-28 2017-08-24 24.266 4,236,762 +6,053 1.01% 102,807,369
2017-08-25 2017-08-22 24.041 4,230,709 +1,781 1.01% 101,709,930
2017-08-16 2017-08-14 23.900 4,228,928 -8,546 1.01% 101,073,263
2017-08-14 2017-08-10 24.041 4,237,474 -2,136 1.01% 101,872,566
2017-08-08 2017-08-04 23.985 4,239,610 -5,697 1.01% 101,685,777
2017-08-07 2017-08-03 24.125 4,245,307 -4,629 1.01% 102,418,568
2017-08-04 2017-08-02 24.069 4,249,936 +2,137 1.01% 102,291,524
2017-08-02 2017-07-31 24.125 4,247,799 +2,848 1.01% 102,478,688
2017-07-19 2017-07-17 24.209 4,244,951 +8,545 1.01% 102,767,640
2017-07-17 2017-07-13 24.013 4,236,406 -1,780 1.03% 101,727,911
2017-07-14 2017-07-12 23.844 4,238,186 +2,493 1.03% 101,056,473
2017-07-11 2017-07-07 23.872 4,235,693 +1,780 1.03% 101,115,989
2017-07-06 2017-07-04 23.872 4,233,913 -2,137 1.03% 101,073,497
2017-07-05 2017-07-03 24.041 4,236,050 -2,492 1.03% 101,838,332
2017-06-23 2017-06-21 23.985 4,238,542 -3,561 1.03% 101,660,162
2017-06-22 2017-06-20 23.816 4,242,103 -8,901 1.04% 101,030,731
2017-06-16 2017-06-14 26.057 4,251,004 -2,136 1.04% 110,769,281
2017-06-15 2017-06-13 26.028 4,253,140 +176,451 1.04% 110,699,995
2017-06-09 2017-06-07 25.323 4,076,689 +7,489 1.04% 103,233,119
2017-06-08 2017-06-06 25.587 4,069,200 +2,383 1.04% 104,119,337
2017-06-06 2017-06-02 25.264 4,066,817 -1,362 1.04% 102,744,193
2017-06-02 2017-05-31 24.912 4,068,179 +13,616 1.04% 101,344,482
2017-05-22 2017-05-18 24.941 4,054,563 +3,404 1.04% 101,124,397
2017-05-18 2017-05-16 24.970 4,051,159 -8,850 1.03% 101,158,508
2017-05-16 2017-05-12 24.882 4,060,009 +1,021 1.04% 101,021,685
2017-05-15 2017-05-11 24.941 4,058,988 +3,404 1.04% 101,234,761
2017-05-10 2017-05-08 25.029 4,055,584 -1,702 1.04% 101,507,282
2017-05-09 2017-05-05 24.941 4,057,286 +6,808 1.04% 101,192,311
2017-05-08 2017-05-04 25.382 4,050,478 -6,468 1.03% 102,807,364
2017-05-02 2017-04-27 25.147 4,056,946 -340 1.04% 102,018,091
2017-04-27 2017-04-25 25.323 4,057,286 +5,447 1.04% 102,741,781
2017-04-26 2017-04-24 25.323 4,051,839 +2,723 1.03% 102,603,848
2017-04-24 2017-04-20 24.500 4,049,116 +2,723 1.03% 99,204,294
2017-04-21 2017-04-19 24.441 4,046,393 +3,404 1.03% 98,899,840
2017-04-20 2017-04-18 24.882 4,042,989 +5,447 1.03% 100,598,191
2017-04-13 2017-04-11 25.147 4,037,542 +3,404 1.03% 101,530,148
2017-04-11 2017-04-07 25.440 4,034,138 -34,722 1.03% 102,629,649
2017-04-10 2017-04-06 25.264 4,068,860 -17,020 1.04% 102,795,807
2017-04-07 2017-04-05 23.854 4,085,880 -33,360 1.04% 97,464,361
2017-04-06 2017-04-03 23.795 4,119,240 -51,741 1.05% 98,018,109
2017-04-05 2017-03-31 23.678 4,170,981 -59,911 1.06% 98,759,176
2017-04-03 2017-03-30 23.590 4,230,892 +2,723 1.08% 99,804,859
2017-03-31 2017-03-29 23.707 4,228,169 +3,404 1.08% 100,237,465
2017-03-29 2017-03-27 23.590 4,224,765 +14,297 1.08% 99,660,326
2017-03-27 2017-03-23 23.678 4,210,468 +681 1.07% 99,694,136
2017-03-24 2017-03-22 23.178 4,209,787 +3,404 1.07% 97,575,622
2017-03-23 2017-03-21 23.355 4,206,383 +3,404 1.07% 98,238,143
2017-03-01 2017-02-27 23.501 4,202,979 -2,723 1.07% 98,775,994
2017-02-28 2017-02-24 23.648 4,205,702 -3,405 1.07% 99,457,739
2017-02-27 2017-02-23 23.208 4,209,107 -4,765 1.07% 97,683,511
2017-02-24 2017-02-22 23.002 4,213,872 -2,043 1.08% 96,927,565
2017-02-21 2017-02-17 22.473 4,215,915 -3,404 1.08% 94,745,258
2017-02-17 2017-02-15 22.708 4,219,319 -4,085 1.08% 95,813,357
2017-02-14 2017-02-10 22.414 4,223,404 -1,702 1.08% 94,665,420
2017-02-13 2017-02-09 22.209 4,225,106 -3,404 1.08% 93,834,730
2017-02-10 2017-02-08 22.121 4,228,510 +681 1.08% 93,537,669
2017-02-08 2017-02-06 21.651 4,227,829 +1,702 1.08% 91,535,404
2017-02-03 2017-02-01 21.680 4,226,127 -1,361 1.08% 91,622,705
2017-02-01 2017-01-25 21.621 4,227,488 +3,404 1.08% 91,403,831
2017-01-20 2017-01-18 21.739 4,224,084 +6,127 1.08% 91,826,592
2017-01-18 2017-01-16 21.739 4,217,957 +2,042 1.08% 91,693,399
2017-01-11 2017-01-09 21.798 4,215,915 +1,362 1.08% 91,896,708
2017-01-10 2017-01-06 22.150 4,214,553 -3,404 1.08% 93,352,740
2016-12-13 2016-12-09 21.768 4,217,957 +3,404 1.08% 91,817,309
2016-12-01 2016-11-29 22.356 4,214,553 -1,021 1.08% 94,219,410
2016-11-24 2016-11-22 23.604 4,215,574 +112,773 1.08% 99,504,786
2016-11-18 2016-11-16 23.182 4,102,801 +3,976 1.08% 95,109,122
2016-11-17 2016-11-15 23.272 4,098,825 +1,325 1.08% 95,388,113
2016-11-10 2016-11-08 23.302 4,097,500 +994 1.07% 95,480,957
2016-11-09 2016-11-07 23.242 4,096,506 -7,289 1.07% 95,210,495
2016-11-08 2016-11-04 23.634 4,103,795 -1,988 1.08% 96,990,215
2016-10-18 2016-10-14 23.846 4,105,783 -5,300 1.08% 97,904,710
2016-10-12 2016-10-07 23.695 4,111,083 +6,957 1.08% 97,410,641
2016-10-06 2016-10-04 23.936 4,104,126 +1,656 1.08% 98,236,838
2016-10-05 2016-10-03 23.846 4,102,470 -2,319 1.08% 97,825,709
2016-09-26 2016-09-22 23.272 4,104,789 +4,307 1.08% 95,526,907
2016-09-22 2016-09-20 22.970 4,100,482 +4,307 1.08% 94,188,974
2016-09-20 2016-09-15 22.548 4,096,175 +3,976 1.07% 92,359,081
2016-09-19 2016-09-14 23.242 4,092,199 +3,313 1.07% 95,110,392
2016-09-15 2016-09-13 23.544 4,088,886 +1,656 1.07% 96,267,591
2016-08-29 2016-08-25 22.910 4,087,230 -1,988 1.07% 93,637,833
2016-08-24 2016-08-22 22.578 4,089,218 +994 1.07% 92,325,648
2016-08-22 2016-08-18 22.638 4,088,224 +663 1.07% 92,550,005
2016-08-17 2016-08-15 22.487 4,087,561 -3,313 1.07% 91,918,096
2016-08-15 2016-08-11 22.035 4,090,874 +5,632 1.07% 90,140,397
2016-08-12 2016-08-10 22.125 4,085,242 -1,657 1.07% 90,386,228
2016-08-11 2016-08-09 22.276 4,086,899 +3,313 1.07% 91,039,689
2016-08-10 2016-08-08 22.276 4,083,586 -1,656 1.07% 90,965,889
2016-07-29 2016-07-27 22.095 4,085,242 +2,982 1.07% 90,262,918
2016-07-28 2016-07-26 22.185 4,082,260 -1,988 1.07% 90,566,691
2016-07-22 2016-07-20 22.065 4,084,248 -3,976 1.07% 90,117,676
2016-07-19 2016-07-15 21.461 4,088,224 +6,626 1.07% 87,737,405
2016-07-07 2016-07-05 23.811 4,081,598 +201,091 1.07% 97,188,240
2016-07-04 2016-06-29 23.145 3,880,507 +3,150 1.07% 89,812,798
2016-06-28 2016-06-24 22.764 3,877,357 +3,149 1.07% 88,262,692
2016-05-26 2016-05-24 22.224 3,874,208 -630 1.07% 86,100,010
2016-05-09 2016-05-05 23.367 3,874,838 -1,574 1.07% 90,542,731
2016-05-05 2016-05-03 23.589 3,876,412 +2,519 1.07% 91,441,000
2016-05-03 2016-04-28 24.288 3,873,893 +1,890 1.07% 94,087,360
2016-04-14 2016-04-12 24.573 3,872,003 -3,149 1.07% 95,147,826
2016-04-08 2016-04-06 22.605 3,875,152 -3,780 1.07% 87,597,349
2016-03-30 2016-03-24 21.557 3,878,932 +945 1.07% 83,618,845
2016-03-23 2016-03-21 19.716 3,877,987 +3,779 1.07% 76,457,514
2016-01-25 2016-01-21 20.890 3,874,208 -944 1.07% 80,934,009
2015-12-23 2015-12-21 24.954 3,875,152 +629 1.07% 96,701,568
2015-12-22 2015-12-18 25.557 3,874,523 +1,890 1.07% 99,023,062
2015-12-18 2015-12-16 26.065 3,872,633 -2,834 1.07% 100,941,958
2015-12-11 2015-12-09 26.034 3,875,467 +2,834 1.07% 100,892,788
2015-12-10 2015-12-08 26.669 3,872,633 +1,575 1.07% 103,278,008
2015-12-04 2015-12-02 28.415 3,871,058 -1,575 1.07% 109,995,505
2015-11-27 2015-11-25 27.843 3,872,633 -2,205 1.07% 107,827,159
2015-11-24 2015-11-20 27.526 3,874,838 +2,205 1.07% 106,658,353
2015-11-16 2015-11-12 27.399 3,872,633 -1,575 1.07% 106,105,859
2015-11-10 2015-11-06 27.939 3,874,208 +3,780 1.07% 108,240,012
2015-11-09 2015-11-05 28.256 3,870,428 +1,575 1.07% 109,363,204
2015-11-02 2015-10-29 27.907 3,868,853 +1,575 1.07% 107,967,571
2015-10-30 2015-10-28 29.288 3,867,278 +1,575 1.07% 113,264,687
2015-10-29 2015-10-27 29.288 3,865,703 +87,023 1.07% 113,218,558
2015-10-26 2015-10-22 29.190 3,778,680 +1,538 1.07% 110,301,342
2015-09-29 2015-09-24 29.548 3,777,142 -1,230 1.07% 111,607,027
2015-09-25 2015-09-23 29.483 3,778,372 -1,231 1.07% 111,397,731
2015-09-23 2015-09-21 29.190 3,779,603 -1,230 1.07% 110,328,285
2015-09-18 2015-09-16 29.255 3,780,833 +2,461 1.07% 110,609,989
2015-09-11 2015-09-09 30.068 3,778,372 -2,461 1.07% 113,608,491
2015-09-01 2015-08-28 29.093 3,780,833 +2,461 1.07% 109,995,489
2015-08-28 2015-08-26 27.923 3,778,372 -923 1.07% 105,502,372
2015-08-27 2015-08-25 28.638 3,779,295 +1,230 1.07% 108,230,844
2015-07-03 2015-06-30 31.823 3,778,065 -615 1.07% 120,231,001
2015-06-22 2015-06-18 32.181 3,778,680 +615 1.07% 121,601,702
2015-06-19 2015-06-17 31.823 3,778,065 -61,527 1.07% 120,231,001
2015-06-18 2015-06-16 31.498 3,839,592 -92,290 1.08% 120,940,901
2015-06-17 2015-06-15 31.856 3,931,882 -93,829 1.11% 125,253,796
2015-06-16 2015-06-12 31.953 4,025,711 -61,527 1.14% 128,635,387
2015-06-15 2015-06-11 31.368 4,087,238 -101,519 1.15% 128,209,907
2015-06-12 2015-06-10 31.433 4,188,757 -92,291 1.18% 131,666,711
2015-06-11 2015-06-09 31.693 4,281,048 -1,846 1.21% 135,681,007
2015-06-05 2015-06-03 34.694 4,282,894 -922 1.21% 148,590,052
2015-06-04 2015-06-02 34.761 4,283,816 +149,725 1.21% 148,910,627
2015-05-27 2015-05-22 34.492 4,134,091 +594 1.21% 142,592,004
2015-05-20 2015-05-18 34.290 4,133,497 +594 1.21% 141,736,136
2015-05-14 2015-05-12 33.683 4,132,903 -594 1.21% 139,209,988
2015-05-12 2015-05-08 33.582 4,133,497 -2,375 1.21% 138,812,306
2015-04-20 2015-04-16 32.808 4,135,872 +1,781 1.21% 135,687,934
2015-04-17 2015-04-15 32.605 4,134,091 -7,719 1.21% 134,794,004
2015-04-16 2015-04-14 32.370 4,141,810 -1,187 1.21% 134,069,116
2015-04-14 2015-04-10 31.662 4,142,997 -1,782 1.21% 131,176,989
2015-04-13 2015-04-09 31.427 4,144,779 -4,453 1.21% 130,256,141
2015-04-10 2015-04-08 30.820 4,149,232 -8,906 1.21% 127,880,403
2015-03-23 2015-03-19 29.978 4,158,138 +1,484 1.22% 124,653,389
2015-03-04 2015-03-02 30.079 4,156,654 -1,484 1.22% 125,028,931
2015-03-03 2015-02-27 29.810 4,158,138 +1,781 1.22% 123,953,089
2015-03-02 2015-02-26 29.978 4,156,357 +5,938 1.22% 124,599,998
2015-02-17 2015-02-13 30.012 4,150,419 -891 1.21% 124,561,787
2015-02-03 2015-01-30 30.483 4,151,310 +891 1.22% 126,546,148
2015-01-28 2015-01-26 30.416 4,150,419 +1,484 1.21% 126,239,387
2015-01-20 2015-01-16 30.416 4,148,935 +2,969 1.21% 126,194,250
2015-01-13 2015-01-09 30.584 4,145,966 +2,969 1.21% 126,802,195
2015-01-12 2015-01-08 30.888 4,142,997 -297 1.21% 127,967,339
2015-01-09 2015-01-07 30.921 4,143,294 -891 1.21% 128,116,073
2015-01-08 2015-01-06 31.123 4,144,185 -2,969 1.21% 128,981,164
2015-01-07 2015-01-05 30.921 4,147,154 -2,969 1.21% 128,235,429
2015-01-06 2015-01-02 30.315 4,150,123 +2,969 1.21% 125,811,014
2014-10-30 2014-10-28 31.702 4,147,154 +93,345 1.21% 131,474,032
2014-10-29 2014-10-27 31.358 4,053,809 +7,255 1.21% 127,117,887
2014-10-28 2014-10-24 31.289 4,046,554 -871 1.21% 126,611,507
2014-10-20 2014-10-16 31.013 4,047,425 +290 1.21% 125,523,000
2014-10-17 2014-10-15 30.910 4,047,135 +581 1.21% 125,095,626
2014-08-18 2014-08-14 32.288 4,046,554 -1,161 1.21% 130,655,267
2014-08-07 2014-08-05 32.495 4,047,715 +1,161 1.21% 131,529,633
2014-07-31 2014-07-29 32.633 4,046,554 +1,160 1.21% 132,049,667
2014-07-11 2014-07-09 31.840 4,045,394 -1,160 1.21% 128,805,613
2014-06-27 2014-06-25 30.979 4,046,554 +8,706 1.21% 125,356,548
2014-06-25 2014-06-23 30.944 4,037,848 +1,741 1.21% 124,947,708
2014-06-24 2014-06-20 31.702 4,036,107 -1,451 1.21% 127,953,594
2014-06-23 2014-06-19 31.427 4,037,558 +1,451 1.21% 126,886,554
2014-06-20 2014-06-18 34.645 4,036,107 -1,451 1.21% 139,829,712
2014-06-19 2014-06-17 34.323 4,037,558 +148,201 1.21% 138,579,445
2014-06-18 2014-06-16 34.251 3,889,357 +1,956 1.21% 133,214,403
2014-06-17 2014-06-13 34.287 3,887,401 -838 1.21% 133,286,538
2014-06-16 2014-06-12 34.179 3,888,239 +1,956 1.21% 132,897,790
2014-06-11 2014-06-09 34.251 3,886,283 +1,676 1.21% 133,109,115
2014-06-06 2014-06-04 34.179 3,884,607 -1,397 1.21% 132,773,650
2014-06-05 2014-06-03 34.323 3,886,004 -838 1.21% 133,377,719
2014-06-03 2014-05-29 33.893 3,886,842 +838 1.21% 131,737,161
2014-05-28 2014-05-26 34.251 3,886,004 -838 1.21% 133,099,559
2014-05-27 2014-05-23 33.893 3,886,842 +279 1.21% 131,737,161
2014-05-23 2014-05-21 33.822 3,886,563 -838 1.21% 131,449,505
2014-05-21 2014-05-19 33.822 3,887,401 +1,397 1.21% 131,477,848
2014-05-20 2014-05-16 34.036 3,886,004 +838 1.21% 132,265,079
2014-05-09 2014-05-07 33.392 3,885,166 +1,397 1.21% 129,733,657
2014-04-30 2014-04-28 34.394 3,883,769 -1,397 1.21% 133,579,008
2014-04-23 2014-04-17 33.822 3,885,166 -3,912 1.21% 131,402,257
2014-04-22 2014-04-16 33.356 3,889,078 +1,398 1.21% 129,725,096
2014-04-08 2014-04-04 34.287 3,887,680 -839 1.21% 133,296,104
2014-03-24 2014-03-20 32.963 3,888,519 -1,676 1.21% 128,175,580
2014-02-13 2014-02-11 33.607 3,890,195 -559 1.21% 130,736,965
2014-02-06 2014-02-04 33.070 3,890,754 -4,191 1.21% 128,667,001
2014-02-04 2014-01-28 31.710 3,894,945 +2,794 1.21% 123,508,397
2014-01-28 2014-01-24 32.354 3,892,151 +1,956 1.21% 125,927,200
2014-01-14 2014-01-10 33.177 3,890,195 -1,397 1.21% 129,066,205
2014-01-07 2014-01-03 32.784 3,891,592 +1,397 1.21% 127,580,474
2013-12-05 2013-12-03 33.929 3,890,195 -1,118 1.21% 131,990,035
2013-11-22 2013-11-20 34.680 3,891,313 +1,118 1.21% 134,952,638
2013-11-21 2013-11-19 34.144 3,890,195 +2,794 1.21% 132,825,415
2013-10-21 2013-10-17 34.788 3,887,401 -559 1.21% 135,234,358
2013-10-16 2013-10-11 34.931 3,887,960 -1,118 1.21% 135,810,404
2013-10-11 2013-10-09 34.466 3,889,078 +1,118 1.21% 134,039,987
2013-09-30 2013-09-26 36.486 3,887,960 +2,794 1.21% 141,856,664
2013-09-27 2013-09-25 36.450 3,885,166 +81,752 1.21% 141,612,683
2013-09-26 2013-09-24 36.559 3,803,414 -820 1.21% 139,050,007
2013-09-24 2013-09-19 36.486 3,804,234 +273 1.21% 138,801,825
2013-09-18 2013-09-16 35.901 3,803,961 -2,735 1.21% 136,566,744
2013-09-16 2013-09-12 35.170 3,806,696 +547 1.21% 133,881,534
2013-09-12 2013-09-10 35.645 3,806,149 -2,735 1.21% 135,671,246
2013-08-09 2013-08-07 34.146 3,808,884 +1,641 1.21% 130,059,487
2013-07-26 2013-07-24 35.426 3,807,243 -13,403 1.21% 134,875,102
2013-07-04 2013-07-02 38.104 3,820,646 +140,207 1.21% 145,581,143
2013-07-02 2013-06-27 37.345 3,680,439 -2,635 1.21% 137,445,123
2013-06-28 2013-06-26 37.117 3,683,074 +527 1.21% 136,704,846
2013-06-27 2013-06-25 36.586 3,682,547 -3,162 1.21% 134,728,646
2013-06-26 2013-06-24 36.092 3,685,709 +2,635 1.22% 133,025,890
2013-06-19 2013-06-17 37.307 3,683,074 +2,635 1.21% 137,403,747
2013-06-17 2013-06-13 36.358 3,680,439 -1,317 1.21% 133,813,443
2013-06-07 2013-06-05 38.104 3,681,756 +263 1.21% 140,288,906
2013-06-05 2013-06-03 38.028 3,681,493 +12,911 1.21% 139,999,445
2013-06-04 2013-05-31 38.104 3,668,582 -263 1.21% 139,786,926
2013-05-27 2013-05-23 38.635 3,668,845 +527 1.21% 141,746,307
2013-05-21 2013-05-16 38.939 3,668,318 -264 1.21% 142,839,707
2013-05-15 2013-05-13 39.622 3,668,582 +527 1.21% 145,356,127
2013-05-10 2013-05-08 40.153 3,668,055 +791 1.21% 147,284,186
2013-05-03 2013-04-30 39.015 3,667,264 -264 1.21% 143,077,025
2013-04-29 2013-04-25 38.711 3,667,528 -2,635 1.21% 141,973,805
2013-04-25 2013-04-23 37.914 3,670,163 +791 1.21% 139,150,718
2013-04-23 2013-04-19 38.028 3,669,372 +790 1.21% 139,538,508
2013-04-22 2013-04-18 37.572 3,668,582 -3,425 1.21% 137,837,706
2013-04-17 2013-04-15 38.104 3,672,007 -527 1.21% 139,917,432
2013-04-11 2013-04-09 37.876 3,672,534 -2,108 1.21% 139,101,233
2013-04-10 2013-04-08 37.572 3,674,642 +2,635 1.21% 138,065,395
2013-04-08 2013-04-03 38.711 3,672,007 -264 1.21% 142,147,192
2013-04-05 2013-04-02 39.318 3,672,271 +1,845 1.21% 144,387,332
2013-04-03 2013-03-28 39.622 3,670,426 +790 1.21% 145,429,189
2013-03-26 2013-03-22 38.483 3,669,636 +527 1.21% 141,219,788
2013-03-01 2013-02-27 41.519 3,669,109 -1,581 1.21% 152,339,508
2013-02-28 2013-02-26 40.760 3,670,690 -1,054 1.21% 149,618,950
2013-02-27 2013-02-25 42.203 3,671,744 -2,635 1.21% 154,957,212
2013-02-19 2013-02-15 44.328 3,674,379 -790 1.21% 162,877,616
2013-02-15 2013-02-08 43.873 3,675,169 -21,870 1.21% 161,238,875
2013-02-08 2013-02-06 44.100 3,697,039 -790 1.22% 163,040,227
2013-02-04 2013-01-31 45.239 3,697,829 -791 1.22% 167,285,266
2013-01-29 2013-01-25 44.176 3,698,620 -1,844 1.22% 163,390,690
2013-01-22 2013-01-18 44.707 3,700,464 -16,337 1.22% 165,438,310
2013-01-21 2013-01-17 43.038 3,716,801 +3,162 1.23% 159,962,055
2013-01-16 2013-01-14 42.430 3,713,639 +14,229 1.22% 157,570,930
2013-01-15 2013-01-11 41.216 3,699,410 -3,953 1.22% 152,474,390
2013-01-14 2013-01-10 41.368 3,703,363 -16,073 1.22% 153,199,516
2013-01-11 2013-01-09 39.546 3,719,436 +5,007 1.23% 147,088,738
2013-01-10 2013-01-08 36.851 3,714,429 +2,635 1.23% 136,881,862
2013-01-09 2013-01-07 36.434 3,711,794 +527 1.22% 135,235,188
2013-01-04 2013-01-02 35.561 3,711,267 -2,635 1.22% 131,976,438
2012-12-28 2012-12-24 35.106 3,713,902 +1,317 1.22% 130,378,741
2012-12-18 2012-12-14 35.789 3,712,585 +1,054 1.22% 132,868,708
2012-12-17 2012-12-13 35.333 3,711,531 -263 1.22% 131,140,666
2012-12-14 2012-12-12 34.916 3,711,794 -2,635 1.22% 129,600,389
2012-12-13 2012-12-11 34.992 3,714,429 -527 1.23% 129,974,332
2012-12-10 2012-12-06 34.802 3,714,956 -791 1.23% 129,287,823
2012-12-07 2012-12-05 34.916 3,715,747 +1,318 1.23% 129,738,411
2012-12-04 2012-11-30 34.764 3,714,429 -1,845 1.23% 129,128,512
2012-12-03 2012-11-29 34.878 3,716,274 -12,647 1.23% 129,615,772
2012-11-30 2012-11-28 33.967 3,728,921 -2,635 1.23% 126,660,393
2012-11-29 2012-11-27 33.929 3,731,556 -1,054 1.23% 126,608,276
2012-11-23 2012-11-21 33.132 3,732,610 +4,216 1.23% 123,669,177
2012-11-20 2012-11-16 33.322 3,728,394 -527 1.23% 124,236,992
2012-11-16 2012-11-14 33.284 3,728,921 -1,845 1.23% 124,113,033
2012-11-14 2012-11-12 33.512 3,730,766 +527 1.23% 125,023,982
2012-11-13 2012-11-09 33.474 3,730,239 +527 1.23% 124,864,751
2012-11-12 2012-11-08 33.550 3,729,712 -2,635 1.23% 125,130,210
2012-11-08 2012-11-06 33.663 3,732,347 -1,581 1.23% 125,643,564
2012-11-07 2012-11-05 33.929 3,733,928 -263 1.23% 126,688,756
2012-11-02 2012-10-31 33.853 3,734,191 +2,635 1.23% 126,414,239
2012-11-01 2012-10-30 33.436 3,731,556 +13,174 1.23% 124,767,216
2012-10-31 2012-10-29 33.853 3,718,382 -21,342 1.23% 125,879,054
2012-10-30 2012-10-26 34.460 3,739,724 -13,965 1.23% 128,872,428
2012-10-29 2012-10-25 35.865 3,753,689 -27,930 1.24% 134,624,687
2012-10-26 2012-10-24 35.751 3,781,619 -15,810 1.25% 135,195,827
2012-10-25 2012-10-22 35.219 3,797,429 -20,025 1.25% 133,743,367
2012-10-24 2012-10-19 34.650 3,817,454 -19,235 1.26% 132,275,436
2012-10-22 2012-10-18 34.878 3,836,689 -6,060 1.27% 133,815,592
2012-10-19 2012-10-17 35.068 3,842,749 -33,200 1.27% 134,756,152
2012-10-18 2012-10-16 34.802 3,875,949 +790 1.28% 134,890,698
2012-10-15 2012-10-11 34.726 3,875,159 +3,426 1.28% 134,569,064
2012-10-12 2012-10-10 35.257 3,871,733 +2,635 1.28% 136,507,253
2012-10-11 2012-10-09 35.295 3,869,098 -2,635 1.28% 136,561,189
2012-10-10 2012-10-08 35.561 3,871,733 -7,378 1.28% 137,682,773
2012-10-09 2012-10-05 35.751 3,879,111 +4,743 1.28% 138,681,242
2012-10-08 2012-10-04 35.827 3,874,368 -2,108 1.28% 138,805,756
2012-10-05 2012-10-03 34.195 3,876,476 +2,635 1.28% 132,555,119
2012-10-03 2012-09-27 34.157 3,873,841 +1,844 1.28% 132,317,995
2012-09-27 2012-09-25 35.437 3,871,997 +91,176 1.28% 137,212,947
2012-09-26 2012-09-24 35.282 3,780,821 +3,860 1.28% 133,394,280
2012-09-25 2012-09-21 34.621 3,776,961 +2,574 1.28% 130,763,172
2012-09-24 2012-09-20 34.388 3,774,387 -515 1.27% 129,794,096
2012-09-20 2012-09-18 34.310 3,774,902 +2,316 1.27% 129,518,446
2012-09-19 2012-09-17 33.572 3,772,586 +1,287 1.27% 126,653,773
2012-09-18 2012-09-14 33.494 3,771,299 -515 1.27% 126,317,486
2012-09-17 2012-09-13 32.251 3,771,814 -772 1.27% 121,644,815
2012-09-14 2012-09-12 32.096 3,772,586 +5,662 1.27% 121,083,353
2012-09-12 2012-09-10 30.425 3,766,924 -1,287 1.27% 114,607,717
2012-09-06 2012-09-04 29.842 3,768,211 -3,088 1.27% 112,450,573
2012-09-05 2012-09-03 29.920 3,771,299 +1,287 1.27% 112,835,805
2012-08-31 2012-08-29 30.114 3,770,012 +1,287 1.27% 113,529,749
2012-08-30 2012-08-28 29.920 3,768,725 -1,030 1.27% 112,758,792
2012-08-21 2012-08-17 30.502 3,769,755 -1,544 1.27% 114,986,809
2012-08-16 2012-08-14 29.764 3,771,299 +2,831 1.27% 112,249,645
2012-08-08 2012-08-06 30.114 3,768,468 -2,059 1.27% 113,483,253
2012-08-07 2012-08-03 29.570 3,770,527 +772 1.27% 111,494,117
2012-07-26 2012-07-24 29.065 3,769,755 +2,059 1.27% 109,567,049
2012-07-18 2012-07-16 29.920 3,767,696 -2,573 1.27% 112,728,005
2012-07-17 2012-07-13 29.686 3,770,269 -5,148 1.27% 111,925,988
2012-07-16 2012-07-12 29.881 3,775,417 -1,801 1.27% 112,812,314
2012-07-13 2012-07-11 30.192 3,777,218 +7,721 1.28% 114,040,289
2012-07-10 2012-07-06 30.153 3,769,497 +1,801 1.27% 113,660,710
2012-07-09 2012-07-05 29.920 3,767,696 -2,573 1.27% 112,728,005
2012-07-06 2012-07-04 32.578 3,770,269 -10,552 1.27% 122,827,411
2012-07-05 2012-07-03 32.051 3,780,821 +155,183 1.28% 121,179,599
2012-07-03 2012-06-28 31.484 3,625,638 -1,481 1.28% 114,149,068
2012-06-26 2012-06-22 31.281 3,627,119 -1,481 1.28% 113,460,846
2012-06-22 2012-06-20 31.119 3,628,600 -1,480 1.28% 112,919,053
2012-06-19 2012-06-15 30.998 3,630,080 +8,637 1.28% 112,523,840
2012-06-13 2012-06-11 29.863 3,621,443 -987 1.28% 108,147,393
2012-06-12 2012-06-08 29.377 3,622,430 +2,962 1.28% 106,415,507
2012-06-08 2012-06-06 29.458 3,619,468 +987 1.27% 106,621,813
2012-06-07 2012-06-05 28.688 3,618,481 +247 1.27% 103,806,958
2012-06-05 2012-06-01 30.106 3,618,234 +2,221 1.27% 108,931,222
2012-05-30 2012-05-28 30.876 3,616,013 -1,974 1.27% 111,648,236
2012-05-29 2012-05-25 30.998 3,617,987 -247 1.27% 112,148,985
2012-05-28 2012-05-24 31.038 3,618,234 -2,715 1.27% 112,303,252
2012-05-23 2012-05-21 29.863 3,620,949 +2,468 1.28% 108,132,640
2012-05-21 2012-05-17 29.904 3,618,481 +987 1.27% 108,205,558
2012-05-18 2012-05-16 30.228 3,617,494 +1,481 1.27% 109,348,684
2012-05-15 2012-05-11 31.200 3,616,013 -1,234 1.27% 112,820,396
2012-05-10 2012-05-08 32.051 3,617,247 +2,468 1.27% 115,936,867
2012-05-03 2012-04-30 32.983 3,614,779 +2,715 1.27% 119,226,575
2012-05-02 2012-04-27 32.537 3,612,064 +2,467 1.27% 117,527,066
2012-04-26 2012-04-24 32.780 3,609,597 +1,481 1.27% 118,324,356
2012-04-23 2012-04-19 33.267 3,608,116 +1,481 1.27% 120,030,208
2012-04-10 2012-04-03 32.740 3,606,635 -1,481 1.27% 118,081,120
2012-04-05 2012-04-02 30.998 3,608,116 +3,949 1.27% 111,843,008
2012-03-15 2012-03-13 34.158 3,604,167 +1,974 1.27% 123,111,718
2012-03-08 2012-03-06 33.348 3,602,193 +494 1.27% 120,125,090
2012-02-20 2012-02-16 34.239 3,601,699 -6,170 1.27% 123,319,296
2012-02-16 2012-02-14 32.537 3,607,869 +1,234 1.27% 117,390,572
2012-02-10 2012-02-08 32.011 3,606,635 -6,170 1.27% 115,450,600
2012-01-27 2012-01-20 29.296 3,612,805 +741 1.27% 105,839,975
2012-01-26 2012-01-19 29.336 3,612,064 -247 1.27% 105,964,627
2012-01-16 2012-01-12 28.445 3,612,311 -2,962 1.27% 102,751,734
2012-01-12 2012-01-10 28.121 3,615,273 -1,727 1.27% 101,664,067
2012-01-11 2012-01-09 27.553 3,617,000 +1,234 1.27% 99,660,792
2012-01-09 2012-01-05 28.323 3,615,766 -1,234 1.27% 102,410,481
2012-01-06 2012-01-04 27.918 3,617,000 -741 1.27% 100,979,832
2011-12-29 2011-12-23 27.594 3,617,741 -1,480 1.27% 99,827,799
2011-12-19 2011-12-15 25.649 3,619,221 -4,196 1.27% 92,829,439
2011-12-15 2011-12-13 26.054 3,623,417 -2,468 1.28% 94,405,262
2011-12-09 2011-12-07 26.824 3,625,885 -987 1.28% 97,261,044
2011-12-05 2011-12-01 27.270 3,626,872 +3,455 1.28% 98,904,079
2011-12-01 2011-11-29 26.297 3,623,417 +2,468 1.28% 95,286,182
2011-11-30 2011-11-28 26.216 3,620,949 +2,962 1.28% 94,927,840
2011-11-29 2011-11-25 26.419 3,617,987 +1,480 1.27% 95,583,188
2011-11-25 2011-11-23 27.472 3,616,507 -1,234 1.27% 99,354,128
2011-11-23 2011-11-21 26.946 3,617,741 +1,234 1.27% 97,482,359
2011-11-22 2011-11-18 27.270 3,616,507 +6,170 1.27% 98,621,428
2011-11-18 2011-11-16 28.202 3,610,337 +1,481 1.27% 101,817,843
2011-11-17 2011-11-15 28.891 3,608,856 +2,961 1.27% 104,261,986
2011-11-16 2011-11-14 28.972 3,605,895 +2,468 1.27% 104,468,661
2011-11-04 2011-11-02 29.904 3,603,427 +1,234 1.27% 107,755,390
2011-10-28 2011-10-26 29.336 3,602,193 -2,468 1.27% 105,675,049
2011-10-27 2011-10-25 29.782 3,604,661 -2,961 1.27% 107,354,111
2011-10-26 2011-10-24 29.093 3,607,622 +2,961 1.27% 104,957,235
2011-10-13 2011-10-11 28.729 3,604,661 -2,714 1.27% 103,556,550
2011-10-03 2011-09-28 30.051 3,607,375 +1,234 1.27% 108,404,178
2011-09-30 2011-09-27 30.259 3,606,141 +105,179 1.27% 109,119,645
2011-09-27 2011-09-23 29.633 3,500,962 +5,990 1.27% 103,745,192
2011-09-12 2011-09-08 38.064 3,494,972 +958 1.27% 133,033,425
2011-08-10 2011-08-08 39.066 3,494,014 +11,980 1.27% 136,496,879
2011-07-29 2011-07-27 43.407 3,482,034 -1,198 1.26% 151,143,188
2011-07-21 2011-07-19 41.904 3,483,232 +958 1.26% 145,961,510
2011-07-07 2011-07-05 45.744 3,482,274 -1,437 1.26% 159,292,646
2011-07-06 2011-07-04 43.991 3,483,711 -11,980 1.26% 153,251,581
2011-06-30 2011-06-28 45.694 3,495,691 +104,740 1.27% 159,731,762
2011-06-29 2011-06-27 46.210 3,390,951 +11,620 1.27% 156,696,583
2011-06-15 2011-06-13 45.264 3,379,331 +11,621 1.26% 152,960,820
2011-06-08 2011-06-03 47.243 3,367,710 -929 1.26% 159,100,211
2011-06-07 2011-06-02 47.501 3,368,639 -1,163 1.26% 160,013,740
2011-06-03 2011-06-01 47.673 3,369,802 -4,648 1.26% 160,648,944
2011-06-02 2011-05-31 46.899 3,374,450 -6,740 1.26% 158,257,108
2011-06-01 2011-05-30 46.382 3,381,190 -7,437 1.26% 156,827,445
2011-05-31 2011-05-27 45.608 3,388,627 -11,853 1.27% 154,547,990
2011-05-27 2011-05-25 45.178 3,400,480 +232 1.27% 153,625,480
2011-05-26 2011-05-24 45.264 3,400,248 +6,740 1.27% 153,907,599
2011-05-23 2011-05-19 45.694 3,393,508 -1,859 1.27% 155,062,622
2011-05-03 2011-04-28 43.370 3,395,367 +1,162 1.27% 147,258,708
2011-04-29 2011-04-27 43.543 3,394,205 +929 1.27% 147,792,471
2011-04-21 2011-04-19 44.747 3,393,276 -4,880 1.27% 151,840,021
2011-04-19 2011-04-15 44.919 3,398,156 -9,297 1.27% 152,643,228
2011-04-14 2011-04-12 44.661 3,407,453 +1,162 1.27% 152,181,184
2011-04-07 2011-04-04 45.436 3,406,291 -2,556 1.27% 154,767,367
2011-04-06 2011-04-01 44.145 3,408,847 -4,881 1.27% 150,483,402
2011-04-04 2011-03-31 44.833 3,413,728 -2,324 1.28% 153,048,953
2011-04-01 2011-03-30 45.350 3,416,052 -465 1.28% 154,916,906
2011-03-31 2011-03-29 44.919 3,416,517 -7,670 1.28% 153,467,993
2011-03-30 2011-03-28 44.661 3,424,187 -3,254 1.28% 152,928,545
2011-03-29 2011-03-25 44.747 3,427,441 +1,162 1.28% 153,368,813
2011-03-28 2011-03-24 44.661 3,426,279 +1,162 1.28% 153,021,977
2011-03-25 2011-03-23 44.059 3,425,117 -929 1.28% 150,906,900
2011-03-24 2011-03-22 44.059 3,426,046 +465 1.28% 150,947,831
2011-03-17 2011-03-15 42.940 3,425,581 +697 1.28% 147,095,204
2011-03-14 2011-03-10 44.489 3,424,884 +697 1.28% 152,370,234
2011-03-08 2011-03-04 45.522 3,424,187 +930 1.28% 155,875,145
2011-03-01 2011-02-25 44.575 3,423,257 +232 1.28% 152,592,430
2011-02-25 2011-02-23 45.608 3,423,025 +2,324 1.28% 156,116,809
2011-02-21 2011-02-17 46.985 3,420,701 -1,394 1.28% 160,720,577
2011-02-14 2011-02-10 45.005 3,422,095 -465 1.28% 154,013,034
2011-02-11 2011-02-09 46.554 3,422,560 +232 1.28% 159,335,321
2011-01-28 2011-01-26 47.587 3,422,328 -23,241 1.28% 162,858,521
2011-01-27 2011-01-25 47.415 3,445,569 -46,483 1.29% 163,371,492
2011-01-26 2011-01-24 47.329 3,492,052 -48,343 1.31% 165,274,981
2011-01-25 2011-01-21 47.587 3,540,395 -22,777 1.32% 168,476,982
2011-01-21 2011-01-19 47.931 3,563,172 -6,972 1.33% 170,787,353
2011-01-20 2011-01-18 45.780 3,570,144 -73,444 1.33% 163,441,030
2011-01-19 2011-01-17 45.264 3,643,588 -1,394 1.36% 164,922,053
2011-01-18 2011-01-14 44.747 3,644,982 -69,725 1.36% 163,103,191
2011-01-14 2011-01-12 44.919 3,714,707 -25,566 1.39% 166,862,518
2011-01-13 2011-01-11 44.747 3,740,273 -46,483 1.40% 167,367,208
2011-01-12 2011-01-10 43.198 3,786,756 -38,581 1.42% 163,581,718
2011-01-11 2011-01-07 43.715 3,825,337 -26,031 1.43% 167,223,434
2011-01-10 2011-01-06 42.682 3,851,368 -25,566 1.44% 164,384,331
2011-01-07 2011-01-05 41.994 3,876,934 -34,862 1.45% 162,806,581
2011-01-05 2011-01-03 41.133 3,911,796 -4,648 1.46% 160,904,363
2011-01-04 2010-12-31 39.799 3,916,444 -134,337 1.46% 155,871,740
2011-01-03 2010-12-29 39.369 4,050,781 -69,725 1.51% 159,475,359
2010-12-30 2010-12-28 39.154 4,120,506 -76,000 1.54% 161,333,915
2010-12-29 2010-12-24 39.412 4,196,506 -12,318 1.57% 165,392,972
2010-12-22 2010-12-20 38.379 4,208,824 +5,578 1.57% 161,532,290
2010-12-21 2010-12-17 38.422 4,203,246 +3,254 1.57% 161,499,059
2010-12-20 2010-12-16 38.164 4,199,992 -2,324 1.57% 160,289,773
2010-12-17 2010-12-15 38.336 4,202,316 -21,150 1.57% 161,101,706
2010-12-15 2010-12-13 38.078 4,223,466 -23,242 1.58% 160,822,201
2010-12-13 2010-12-09 37.949 4,246,708 +2,325 1.59% 161,159,056
2010-12-09 2010-12-07 38.207 4,244,383 -2,325 1.59% 162,166,544
2010-12-06 2010-12-02 37.347 4,246,708 -1,394 1.59% 158,600,976
2010-11-29 2010-11-25 36.099 4,248,102 -6,973 1.59% 153,352,417
2010-11-26 2010-11-24 35.755 4,255,075 +6,973 1.59% 152,139,496
2010-11-25 2010-11-23 35.626 4,248,102 +6,972 1.59% 151,341,837
2010-11-24 2010-11-22 36.271 4,241,130 -4,648 1.59% 153,830,655
2010-11-23 2010-11-19 36.960 4,245,778 +5,346 1.59% 156,922,123
2010-11-19 2010-11-17 36.744 4,240,432 -698 1.59% 155,812,288
2010-11-17 2010-11-15 38.121 4,241,130 -1,162 1.59% 161,677,296
2010-11-16 2010-11-12 37.734 4,242,292 -3,486 1.59% 160,078,823
2010-11-12 2010-11-10 39.111 4,245,778 -232 1.59% 166,056,124
2010-11-11 2010-11-09 39.283 4,246,010 -1,162 1.59% 166,795,957
2010-11-09 2010-11-05 39.283 4,247,172 +23,474 1.59% 166,841,604
2010-11-08 2010-11-04 38.595 4,223,698 +32,073 1.58% 163,011,795
2010-11-05 2010-11-03 38.035 4,191,625 +39,046 1.57% 159,429,402
2010-11-04 2010-11-02 37.648 4,152,579 +11,621 1.55% 156,336,248
2010-11-03 2010-11-01 37.562 4,140,958 +92,966 1.55% 155,542,401
2010-11-02 2010-10-29 37.046 4,047,992 +8,832 1.51% 149,960,378
2010-11-01 2010-10-28 37.046 4,039,160 +48,807 1.51% 149,633,191
2010-10-29 2010-10-27 37.046 3,990,353 +44,857 1.49% 147,825,106
2010-10-28 2010-10-26 37.433 3,945,496 +34,862 1.48% 147,691,190
2010-10-27 2010-10-25 37.734 3,910,634 +13,945 1.46% 147,564,026
2010-10-26 2010-10-22 37.433 3,896,689 +20,918 1.46% 145,864,205
2010-10-21 2010-10-19 38.465 3,875,771 +34,862 1.45% 149,083,424
2010-10-20 2010-10-18 37.949 3,840,909 +24,404 1.44% 145,759,320
2010-10-19 2010-10-15 38.595 3,816,505 +101,101 1.43% 147,296,358
2010-10-18 2010-10-14 38.250 3,715,404 +25,565 1.39% 142,115,529
2010-10-15 2010-10-13 38.293 3,689,839 +63,450 1.38% 141,296,418
2010-10-14 2010-10-12 38.293 3,626,389 -2,324 1.36% 138,866,703
2010-10-12 2010-10-08 38.293 3,628,713 -2,557 1.36% 138,955,697
2010-10-11 2010-10-07 38.207 3,631,270 -1,162 1.36% 138,741,133
2010-10-06 2010-10-04 38.078 3,632,432 -1,162 1.36% 138,316,660
2010-10-05 2010-09-30 37.304 3,633,594 -2,324 1.36% 135,546,787
2010-10-04 2010-09-29 39.518 3,635,918 +50,667 1.36% 143,683,192
2010-09-30 2010-09-28 38.902 3,585,251 +73,032 1.34% 139,472,113
2010-09-29 2010-09-27 39.562 3,512,219 +10,908 1.34% 138,949,449
2010-09-28 2010-09-24 37.845 3,501,311 +3,408 1.34% 132,508,791
2010-09-27 2010-09-22 37.317 3,497,903 -1,590 1.34% 130,532,653
2010-09-24 2010-09-21 37.009 3,499,493 -5,681 1.34% 129,513,988
2010-09-22 2010-09-20 36.745 3,505,174 -1,591 1.34% 128,798,738
2010-09-21 2010-09-17 35.249 3,506,765 +7,726 1.34% 123,610,320
2010-09-20 2010-09-16 36.393 3,499,039 +1,136 1.34% 127,341,465
2010-09-15 2010-09-13 36.657 3,497,903 +4,545 1.34% 128,223,703
2010-09-14 2010-09-10 36.393 3,493,358 -2,272 1.34% 127,134,715
2010-09-09 2010-09-07 36.613 3,495,630 -30,905 1.34% 127,986,551
2010-09-07 2010-09-03 36.349 3,526,535 +1,136 1.35% 128,186,945
2010-09-06 2010-09-02 35.953 3,525,399 +1,137 1.35% 126,749,392
2010-09-03 2010-09-01 35.997 3,524,262 -1,818 1.35% 126,863,603
2010-08-31 2010-08-27 35.029 3,526,080 +1,818 1.35% 123,515,306
2010-08-27 2010-08-25 35.865 3,524,262 -682 1.35% 126,398,333
2010-08-24 2010-08-20 36.393 3,524,944 +454 1.35% 128,284,233
2010-08-23 2010-08-19 36.745 3,524,490 -909 1.35% 129,508,511
2010-08-20 2010-08-18 35.909 3,525,399 +1,364 1.35% 126,594,252
2010-08-18 2010-08-16 35.777 3,524,035 +2,272 1.35% 126,080,032
2010-08-12 2010-08-10 37.537 3,521,763 -2,045 1.35% 132,197,946
2010-08-10 2010-08-06 37.713 3,523,808 +3,181 1.35% 132,894,990
2010-08-05 2010-08-03 37.889 3,520,627 -2,727 1.35% 133,394,744
2010-08-04 2010-08-02 38.286 3,523,354 +594,233 1.35% 134,893,519
2010-08-03 2010-07-30 37.449 2,929,121 -1,364 1.12% 109,693,886
2010-08-02 2010-07-29 37.185 2,930,485 -1,136 1.12% 108,971,207
2010-07-29 2010-07-27 36.789 2,931,621 -3,409 1.12% 107,852,360
2010-07-28 2010-07-26 36.701 2,935,030 +909 1.12% 107,719,455
2010-07-27 2010-07-23 36.569 2,934,121 -3,863 1.12% 107,298,733
2010-07-26 2010-07-22 35.865 2,937,984 -1,136 1.12% 105,371,360
2010-07-22 2010-07-20 35.029 2,939,120 -909 1.12% 102,954,643
2010-07-19 2010-07-15 34.853 2,940,029 -454 1.12% 102,468,964
2010-07-16 2010-07-14 35.381 2,940,483 +3,863 1.12% 104,037,587
2010-07-15 2010-07-13 35.249 2,936,620 -1,364 1.12% 103,513,220
2010-07-14 2010-07-12 35.557 2,937,984 -14,089 1.12% 104,466,330
2010-07-13 2010-07-09 35.205 2,952,073 +3,182 1.13% 103,928,014
2010-07-12 2010-07-08 34.765 2,948,891 +3,181 1.13% 102,518,292
2010-07-08 2010-07-06 34.809 2,945,710 +3,409 1.13% 102,537,334
2010-07-07 2010-07-05 33.973 2,942,301 -682 1.13% 99,958,551
2010-07-06 2010-07-02 33.621 2,942,983 +17,043 1.13% 98,945,640
2010-07-05 2010-06-30 33.885 2,925,940 +454 1.12% 99,145,200
2010-07-02 2010-06-29 34.237 2,925,486 +1,364 1.12% 100,159,736
2010-06-29 2010-06-25 34.941 2,924,122 +682 1.12% 102,171,917
2010-06-25 2010-06-23 35.601 2,923,440 +909 1.12% 104,077,837
2010-06-23 2010-06-21 36.437 2,922,531 -13,408 1.12% 106,489,065
2010-06-22 2010-06-18 34.017 2,935,939 +5,454 1.12% 99,871,615
2010-06-21 2010-06-17 34.193 2,930,485 +2,045 1.12% 100,201,927
2010-06-18 2010-06-15 34.985 2,928,440 +682 1.12% 102,451,662
2010-06-17 2010-06-14 34.589 2,927,758 +2,272 1.12% 101,268,243
2010-06-11 2010-06-09 33.533 2,925,486 +2,273 1.12% 98,099,896
2010-06-04 2010-06-02 33.797 2,923,213 -16,361 1.12% 98,795,516
2010-06-03 2010-06-01 34.809 2,939,574 -2,273 1.12% 102,323,746
2010-06-02 2010-05-31 34.545 2,941,847 +2,727 1.13% 101,626,107
2010-06-01 2010-05-28 35.689 2,939,120 -5,681 1.12% 104,894,743
2010-05-27 2010-05-25 33.269 2,944,801 +6,136 1.13% 97,970,043
2010-05-26 2010-05-24 35.865 2,938,665 -5,454 1.12% 105,395,784
2010-05-25 2010-05-20 35.645 2,944,119 +2,272 1.13% 104,943,593
2010-05-24 2010-05-19 35.865 2,941,847 +47,721 1.13% 105,509,907
2010-05-20 2010-05-18 36.745 2,894,126 +25,905 1.11% 106,345,584
2010-05-18 2010-05-14 37.317 2,868,221 +1,818 1.10% 107,034,557
2010-05-17 2010-05-13 37.933 2,866,403 +86,805 1.10% 108,732,673
2010-05-14 2010-05-12 41.989 2,779,598 +21,815 1.06% 116,711,873
2010-05-13 2010-05-11 42.080 2,757,783 +139,688 1.05% 116,047,346
2010-05-07 2010-05-05 41.533 2,618,095 +219 1.04% 108,736,963
2010-04-29 2010-04-27 44.496 2,617,876 -2,193 1.04% 116,485,618
2010-04-28 2010-04-26 44.633 2,620,069 +2,193 1.04% 116,941,548
2010-04-27 2010-04-23 45.271 2,617,876 +1,097 1.04% 118,514,569
2010-04-26 2010-04-22 44.861 2,616,779 -658 1.04% 117,391,206
2010-04-22 2010-04-20 44.724 2,617,437 +4,387 1.04% 117,062,734
2010-04-21 2010-04-19 43.767 2,613,050 +439 1.04% 114,364,799
2010-04-16 2010-04-14 46.046 2,612,611 +219 1.04% 120,301,085
2010-04-15 2010-04-13 46.229 2,612,392 -1,097 1.04% 120,767,401
2010-04-13 2010-04-09 45.773 2,613,489 +23,251 1.04% 119,626,614
2010-04-12 2010-04-08 46.320 2,590,238 +1,097 1.03% 119,979,431
2010-04-07 2010-03-31 44.861 2,589,141 +438 1.03% 116,151,339
2010-03-31 2010-03-29 46.502 2,588,703 -14,696 1.03% 120,380,410
2010-03-24 2010-03-22 44.724 2,603,399 +12,722 1.03% 116,434,896
2010-03-23 2010-03-19 44.496 2,590,677 -2,193 1.03% 115,275,365
2010-03-19 2010-03-17 44.451 2,592,870 -658 1.03% 115,254,735
2010-03-17 2010-03-15 42.399 2,593,528 -1,316 1.03% 109,963,185
2010-03-16 2010-03-12 42.171 2,594,844 +43,868 1.03% 109,427,482
2010-03-15 2010-03-11 42.171 2,550,976 +21,935 1.01% 107,577,519
2010-03-12 2010-03-10 42.353 2,529,041 +43,869 1.00% 107,113,696
2010-03-11 2010-03-09 42.353 2,485,172 +43,869 0.98% 105,255,691
2010-03-10 2010-03-08 42.490 2,441,303 +43,869 0.97% 103,731,586
2010-03-08 2010-03-04 41.989 2,397,434 +4,386 0.95% 100,665,281
2010-03-05 2010-03-03 41.943 2,393,048 +17,987 0.95% 100,372,018
2010-03-04 2010-03-02 41.898 2,375,061 +11,406 0.94% 99,509,306
2010-03-03 2010-03-01 40.712 2,363,655 +1,535 0.94% 96,229,663
2010-03-01 2010-02-25 40.165 2,362,120 +1,535 0.94% 94,874,890
2010-02-26 2010-02-24 39.664 2,360,585 +1,755 0.94% 93,629,416
2010-02-24 2010-02-22 39.162 2,358,830 +3,290 0.93% 92,376,866
2010-02-22 2010-02-18 40.530 2,355,540 +1,316 0.93% 95,469,723
2010-02-01 2010-01-28 38.068 2,354,224 +5,265 0.93% 89,620,565
2010-01-26 2010-01-22 40.803 2,348,959 +3,948 0.93% 95,845,536
2010-01-13 2010-01-11 43.037 2,345,011 +1,316 0.93% 100,923,034
2010-01-07 2010-01-05 42.992 2,343,695 -3,729 0.93% 100,759,547
2010-01-06 2010-01-04 41.259 2,347,424 -6,580 0.93% 96,853,103
2010-01-05 2009-12-31 41.077 2,354,004 -7,677 0.93% 96,695,309
2009-12-29 2009-12-24 37.339 2,361,681 +1,535 0.94% 88,181,718
2009-12-22 2009-12-18 36.928 2,360,146 -1,974 0.94% 87,156,004
2009-12-21 2009-12-17 37.293 2,362,120 -6,580 0.94% 88,090,420
2009-12-18 2009-12-16 37.339 2,368,700 -439 0.94% 88,443,798
2009-12-15 2009-12-11 37.521 2,369,139 +3,071 0.94% 88,892,229
2009-12-14 2009-12-10 37.840 2,366,068 +2,193 0.94% 89,532,092
2009-12-10 2009-12-08 38.569 2,363,875 -1,974 0.94% 91,173,429
2009-12-07 2009-12-03 38.615 2,365,849 -2,193 0.94% 91,357,426
2009-12-04 2009-12-02 38.068 2,368,042 +8,773 0.94% 90,146,589
2009-12-02 2009-11-30 37.384 2,359,269 +6,581 0.93% 88,199,218
2009-12-01 2009-11-27 37.384 2,352,688 +4,387 0.93% 87,953,193
2009-11-27 2009-11-25 38.569 2,348,301 +2,193 0.93% 90,572,748
2009-11-26 2009-11-24 38.615 2,346,108 +2,194 0.93% 90,595,125
2009-11-24 2009-11-20 38.342 2,343,914 -1,975 0.93% 89,869,244
2009-11-23 2009-11-19 38.524 2,345,889 -2,412 0.93% 90,372,769
2009-11-20 2009-11-18 38.205 2,348,301 +5,045 0.93% 89,716,268
2009-11-19 2009-11-17 38.752 2,343,256 -2,413 0.93% 90,805,485
2009-11-18 2009-11-16 38.068 2,345,669 -5,484 0.93% 89,294,893
2009-11-16 2009-11-12 37.339 2,351,153 +2,194 0.93% 87,788,618
2009-11-12 2009-11-10 38.022 2,348,959 -878 0.93% 89,313,047
2009-11-11 2009-11-09 37.931 2,349,837 +1,974 0.93% 89,132,171
2009-11-10 2009-11-06 38.205 2,347,863 +2,194 0.93% 89,699,535
2009-11-09 2009-11-05 38.478 2,345,669 -1,316 0.93% 90,257,353
2009-11-04 2009-11-02 38.752 2,346,985 -439 0.93% 90,949,991
2009-10-29 2009-10-27 37.977 2,347,424 -439 0.93% 89,147,663
2009-10-28 2009-10-23 39.436 2,347,863 +2,194 0.93% 92,589,615
2009-10-27 2009-10-22 39.755 2,345,669 -2,194 0.93% 93,251,673
2009-10-23 2009-10-21 40.120 2,347,863 -5,045 0.93% 94,195,215
2009-10-22 2009-10-20 38.980 2,352,908 -219 0.93% 91,715,868
2009-10-21 2009-10-19 37.339 2,353,127 -2,632 0.93% 87,862,324
2009-10-20 2009-10-16 37.111 2,355,759 +1,755 0.93% 87,423,599
2009-10-14 2009-10-12 36.883 2,354,004 -28,515 0.93% 86,821,870
2009-10-13 2009-10-09 37.065 2,382,519 -1,097 0.94% 88,308,059
2009-10-12 2009-10-08 36.837 2,383,616 -30,050 0.94% 87,805,369
2009-10-09 2009-10-07 36.108 2,413,666 +2,632 0.96% 87,151,682
2009-10-08 2009-10-06 35.743 2,411,034 -37,508 0.96% 86,177,287
2009-10-07 2009-10-05 37.225 2,448,542 +19,741 0.97% 91,147,632
2009-10-06 2009-10-02 36.851 2,428,801 +61,025 0.96% 89,504,097
2009-10-05 2009-09-30 36.945 2,367,776 +42,767 0.96% 87,476,716
2009-10-02 2009-09-29 37.179 2,325,009 +85,533 0.94% 86,440,353
2009-09-30 2009-09-28 36.851 2,239,476 +120,175 0.91% 82,527,254
2009-09-29 2009-09-25 37.038 2,119,301 +79,546 0.86% 78,495,108
2009-09-28 2009-09-24 37.412 2,039,755 -2,139 0.83% 76,311,987
2009-09-25 2009-09-23 38.067 2,041,894 +42,767 0.83% 77,728,872
2009-09-24 2009-09-22 37.506 1,999,127 +91,948 0.81% 74,978,978
2009-09-23 2009-09-21 37.506 1,907,179 +84,464 0.78% 71,530,390
2009-09-22 2009-09-18 37.319 1,822,715 +96,439 0.74% 68,021,535
2009-09-21 2009-09-17 38.581 1,726,276 +104,565 0.70% 66,602,257
2009-09-18 2009-09-16 37.927 1,621,711 -178,123 0.66% 61,506,226
2009-09-17 2009-09-15 38.207 1,799,834 +85,533 0.73% 68,766,873
2009-09-16 2009-09-14 38.348 1,714,301 +173,632 0.70% 65,739,394
2009-09-15 2009-09-11 39.189 1,540,669 -105,633 0.63% 60,377,917
2009-09-14 2009-09-10 39.751 1,646,302 +4,704 0.67% 65,441,493
2009-09-11 2009-09-09 39.283 1,641,598 +2,780 0.67% 64,486,806
2009-09-10 2009-09-08 37.786 1,638,818 +62,439 0.67% 61,925,119
2009-09-09 2009-09-07 37.974 1,576,379 -1,710 0.64% 59,860,651
2009-09-08 2009-09-04 37.272 1,578,089 +171,066 0.64% 58,818,586
2009-09-07 2009-09-03 37.319 1,407,023 +128,300 0.57% 52,508,408
2009-09-04 2009-09-02 36.851 1,278,723 +85,533 0.52% 47,122,406
2009-09-03 2009-09-01 37.412 1,193,190 +85,534 0.48% 44,640,018
2009-09-02 2009-08-31 36.945 1,107,656 +85,533 0.45% 40,921,992
2009-09-01 2009-08-28 36.243 1,022,123 +81,257 0.42% 37,045,003
2009-08-31 2009-08-27 37.366 940,866 +124,451 0.38% 35,155,989
2009-08-28 2009-08-26 37.927 816,415 -69,068 0.33% 30,963,967
2009-08-25 2009-08-21 36.477 885,483 +2,138 0.36% 32,299,782
2009-08-24 2009-08-20 36.290 883,345 +3,849 0.36% 32,056,555
2009-08-20 2009-08-18 37.132 879,496 +1,283 0.36% 32,657,214
2009-08-19 2009-08-17 37.412 878,213 -3,849 0.36% 32,855,994
2009-08-18 2009-08-14 38.956 882,062 -8,126 0.36% 34,361,244
2009-08-17 2009-08-13 37.974 890,188 -5,132 0.36% 33,803,567
2009-08-14 2009-08-12 37.740 895,320 -22,666 0.36% 33,789,097
2009-08-13 2009-08-11 38.161 917,986 -17,107 0.37% 35,030,875
2009-08-12 2009-08-10 38.254 935,093 -1,710 0.38% 35,771,148
2009-08-11 2009-08-07 37.366 936,803 -1,925 0.38% 35,004,173
2009-08-07 2009-08-05 38.254 938,728 -3,635 0.38% 35,910,201
2009-08-06 2009-08-04 38.909 942,363 +1,283 0.38% 36,666,235
2009-08-05 2009-08-03 39.049 941,080 -5,132 0.38% 36,748,345
2009-08-04 2009-07-31 36.851 946,212 -8,981 0.38% 34,868,995
2009-08-03 2009-07-30 35.776 955,193 +10,050 0.39% 34,172,546
2009-07-31 2009-07-29 35.776 945,143 -428 0.38% 33,813,001
2009-07-30 2009-07-28 36.851 945,571 +6,629 0.38% 34,845,374
2009-07-29 2009-07-27 35.729 938,942 -5,132 0.38% 33,547,247
2009-07-28 2009-07-24 34.045 944,074 -1,924 0.38% 32,141,207
2009-07-27 2009-07-23 33.671 945,998 -856 0.38% 31,852,790
2009-07-24 2009-07-22 33.531 946,854 -3,849 0.38% 31,748,773
2009-07-23 2009-07-21 33.858 950,703 -5,345 0.39% 32,189,053
2009-07-22 2009-07-20 33.250 956,048 -13,900 0.39% 31,788,795
2009-07-21 2009-07-17 31.988 969,948 -31,861 0.39% 31,026,252
2009-07-20 2009-07-16 31.567 1,001,809 -27,798 0.41% 31,623,757
2009-07-17 2009-07-15 31.800 1,029,607 -2,352 0.42% 32,741,997
2009-07-13 2009-07-09 29.415 1,031,959 +641 0.42% 30,355,532
2009-07-10 2009-07-08 29.509 1,031,318 +1,711 0.42% 30,433,137
2009-07-08 2009-07-06 30.585 1,029,607 +2,780 0.42% 31,490,097
2009-07-07 2009-07-03 30.444 1,026,827 +28,226 0.42% 31,261,012
2009-07-06 2009-07-02 30.865 998,601 +2,138 0.41% 30,821,992
2009-07-03 2009-06-30 32.034 996,463 +4,277 0.40% 31,921,002
2009-07-02 2009-06-29 32.783 992,186 -16,893 0.40% 32,526,391
2009-06-30 2009-06-26 32.829 1,009,079 -5,346 0.41% 33,127,377
2009-06-29 2009-06-25 33.157 1,014,425 -9,409 0.41% 33,634,962
2009-06-26 2009-06-24 32.408 1,023,834 -4,276 0.42% 33,180,853
2009-06-25 2009-06-23 31.754 1,028,110 +17,320 0.42% 32,646,312
2009-06-24 2009-06-22 32.829 1,010,790 -21,383 0.41% 33,183,548
2009-06-23 2009-06-19 32.923 1,032,173 -214 0.42% 33,982,077
2009-06-19 2009-06-17 31.754 1,032,387 +10,478 0.42% 32,782,122
2009-06-18 2009-06-16 31.333 1,021,909 +23,522 0.42% 32,019,297
2009-06-17 2009-06-15 33.203 998,387 +17,534 0.41% 33,149,885
2009-06-16 2009-06-12 33.578 980,853 -11,761 0.40% 32,934,656
2009-06-15 2009-06-11 33.391 992,614 -41,270 0.40% 33,143,882
2009-06-12 2009-06-10 33.203 1,033,884 -7,484 0.42% 34,328,508
2009-06-11 2009-06-09 32.034 1,041,368 -428 0.42% 33,359,503
2009-06-10 2009-06-08 32.876 1,041,796 +428 0.42% 34,250,174
2009-06-09 2009-06-05 33.250 1,041,368 -12,830 0.42% 34,625,703
2009-06-08 2009-06-04 32.502 1,054,198 +7,270 0.43% 34,263,503
2009-06-05 2009-06-03 35.428 1,046,928 +10,051 0.43% 37,090,049
2009-06-04 2009-06-02 33.841 1,036,877 +36,251 0.42% 35,089,162
2009-06-03 2009-06-01 35.139 1,000,626 +7,905 0.42% 35,161,084
2009-06-02 2009-05-29 32.207 992,721 +53,047 0.41% 31,972,391
2009-06-01 2009-05-27 31.582 939,674 -34,117 0.39% 29,676,705
2009-05-29 2009-05-26 30.524 973,791 -8,737 0.41% 29,724,365
2009-05-27 2009-05-25 29.899 982,528 +416 0.41% 29,377,066
2009-05-26 2009-05-22 28.842 982,112 +8,530 0.41% 28,326,008
2009-05-25 2009-05-21 29.082 973,582 +2,912 0.41% 28,313,986
2009-05-22 2009-05-20 29.611 970,670 -416 0.41% 28,742,558
2009-05-21 2009-05-19 29.659 971,086 +11,025 0.41% 28,801,556
2009-05-20 2009-05-18 30.044 960,061 -124,194 0.40% 28,843,765
2009-05-19 2009-05-15 28.169 1,084,255 -43,686 0.45% 30,542,329
2009-05-15 2009-05-13 25.765 1,127,941 -208 0.47% 29,061,918
2009-05-14 2009-05-12 25.237 1,128,149 -416 0.47% 28,470,747
2009-05-13 2009-05-11 26.390 1,128,565 -70,731 0.47% 29,783,245
2009-05-12 2009-05-08 23.314 1,199,296 +7,698 0.50% 27,960,261
2009-05-11 2009-05-07 23.025 1,191,598 -24,756 0.50% 27,437,111
2009-05-08 2009-05-06 22.304 1,216,354 -5,617 0.51% 27,130,080
2009-05-07 2009-05-05 21.439 1,221,971 -92,157 0.51% 26,198,043
2009-05-06 2009-05-04 19.276 1,314,128 +20,179 0.55% 25,331,164
2009-05-05 2009-04-30 18.026 1,293,949 +11,441 0.54% 23,324,993
2009-05-04 2009-04-29 17.738 1,282,508 -15,810 0.54% 22,748,855
2009-04-30 2009-04-28 16.824 1,298,318 +26,004 0.54% 21,843,500
2009-04-29 2009-04-27 17.594 1,272,314 +1,041,608 0.53% 22,384,556
2009-04-28 2009-04-24 19.036 230,706 +3,745 0.10% 4,391,644
2009-04-27 2009-04-23 18.988 226,961 -7,281 0.09% 4,309,446
2009-04-24 2009-04-22 18.747 234,242 -5,409 0.10% 4,391,395
2009-04-23 2009-04-21 18.988 239,651 +1,248 0.10% 4,550,399
2009-04-22 2009-04-20 19.757 238,403 +3,745 0.10% 4,710,062
2009-04-21 2009-04-17 19.372 234,658 +29,124 0.10% 4,545,833
2009-04-20 2009-04-16 19.228 205,534 +47,639 0.09% 3,951,998
2009-04-16 2009-04-14 18.315 157,895 +6,865 0.07% 2,891,788
2009-04-15 2009-04-09 18.074 151,030 +7,073 0.06% 2,729,758
2009-04-14 2009-04-08 18.315 143,957 +43,686 0.06% 2,636,519
2009-04-09 2009-04-07 16.344 100,271 +4,369 0.04% 1,638,805
2009-04-08 2009-04-06 16.873 95,902 -131,475 0.04% 1,618,109
2009-04-07 2009-04-03 16.776 227,377 -287,706 0.09% 3,814,565
2009-04-06 2009-04-02 16.392 515,083 +287,498 0.22% 8,443,154
2009-04-03 2009-04-01 15.046 227,585 -4,161 0.10% 3,424,215
2009-04-02 2009-03-31 15.334 231,746 -6,241 0.10% 3,553,661
2009-04-01 2009-03-30 14.469 237,987 +4,993 0.10% 3,443,442
2009-03-31 2009-03-27 15.382 232,994 -27,044 0.10% 3,583,998
2009-03-30 2009-03-26 15.286 260,038 -4,161 0.11% 3,974,999
2009-03-26 2009-03-24 15.767 264,199 +2,705 0.11% 4,165,605
2009-03-24 2009-03-20 14.325 261,494 -7,281 0.11% 3,745,856
2009-03-23 2009-03-19 14.181 268,775 +2,496 0.11% 3,811,395
2009-03-19 2009-03-17 13.988 266,279 -7,489 0.11% 3,724,800
2009-03-18 2009-03-16 14.036 273,768 +2,496 0.11% 3,842,719
2009-03-17 2009-03-13 13.508 271,272 +4,161 0.11% 3,664,244
2009-03-13 2009-03-11 12.835 267,111 -2,913 0.11% 3,428,279
2009-03-12 2009-03-10 12.739 270,024 -2,080 0.11% 3,439,706
2009-03-11 2009-03-09 12.498 272,104 +2,080 0.11% 3,400,802
2009-03-05 2009-03-03 13.508 270,024 -3,120 0.11% 3,647,386
2009-03-03 2009-02-27 13.748 273,144 +44,727 0.11% 3,755,180
2009-03-02 2009-02-26 13.460 228,417 +2,080 0.10% 3,074,394
2009-02-27 2009-02-25 13.700 226,337 +2,080 0.09% 3,100,798
2009-02-24 2009-02-20 14.373 224,257 -4,160 0.09% 3,223,223
2009-02-23 2009-02-19 14.469 228,417 +4,368 0.10% 3,304,974
2009-02-19 2009-02-17 14.806 224,049 -3,120 0.09% 3,317,163
2009-02-13 2009-02-11 14.902 227,169 -4,161 0.09% 3,385,196
2009-02-12 2009-02-10 15.142 231,330 -624 0.10% 3,502,802
2009-02-11 2009-02-09 15.094 231,954 -7,489 0.10% 3,501,101
2009-02-10 2009-02-06 15.238 239,443 -624 0.10% 3,648,669
2009-02-09 2009-02-05 15.190 240,067 +10,817 0.10% 3,646,638
2009-02-06 2009-02-04 15.334 229,250 +62,618 0.10% 3,515,387
2009-02-05 2009-02-03 15.190 166,632 +1,040 0.07% 2,531,154
2009-02-04 2009-02-02 15.334 165,592 +624 0.07% 2,539,236
2009-02-02 2009-01-29 15.190 164,968 +8,321 0.07% 2,505,878
2009-01-29 2009-01-22 15.382 156,647 -1,040 0.07% 2,409,601
2009-01-23 2009-01-21 15.046 157,687 +6,241 0.07% 2,372,539
2009-01-21 2009-01-19 14.998 151,446 -2,080 0.06% 2,271,358
2009-01-20 2009-01-16 15.382 153,526 +4,160 0.06% 2,361,593
2009-01-16 2009-01-14 15.190 149,366 +624 0.06% 2,268,882
2009-01-15 2009-01-13 15.767 148,742 +4,785 0.06% 2,345,204
2009-01-14 2009-01-12 17.017 143,957 +2,080 0.06% 2,449,679
2009-01-13 2009-01-09 18.843 141,877 -10,401 0.06% 2,673,444
2009-01-12 2009-01-08 19.132 152,278 -28,500 0.06% 2,913,355
2009-01-09 2009-01-07 18.699 180,778 +57,000 0.08% 3,380,401
2009-01-08 2009-01-06 15.430 123,778 +4,993 0.05% 1,909,948
2009-01-07 2009-01-05 14.902 118,785 -2,497 0.05% 1,770,094
2009-01-06 2009-01-02 14.661 121,282 +7,073 0.05% 1,778,154
2009-01-05 2008-12-31 14.036 114,209 -19,555 0.05% 1,603,084
2009-01-02 2008-12-29 14.277 133,764 +2,289 0.06% 1,909,716
2008-12-30 2008-12-24 14.613 131,475 +14,354 0.05% 1,921,276
2008-12-29 2008-12-22 14.084 117,121 +13,522 0.05% 1,649,588
2008-12-23 2008-12-19 15.671 103,599 -55,336 0.04% 1,623,477
2008-12-22 2008-12-18 14.133 158,935 +208 0.07% 2,246,156
2008-12-19 2008-12-17 13.940 158,727 +6,241 0.07% 2,212,697
2008-12-18 2008-12-16 13.796 152,486 +4,160 0.06% 2,103,706
2008-12-16 2008-12-12 12.787 148,326 -8,113 0.06% 1,896,584
2008-12-15 2008-12-11 13.460 156,439 +15,810 0.07% 2,105,601
2008-12-12 2008-12-10 14.325 140,629 +13,106 0.06% 2,014,486
2008-12-11 2008-12-09 14.036 127,523 +3,537 0.05% 1,789,965
2008-12-10 2008-12-08 13.844 123,986 +59,497 0.05% 1,716,478
2008-12-09 2008-12-05 14.373 64,489 +4,160 0.03% 926,894
2008-12-08 2008-12-04 15.190 60,329 +3,121 0.03% 916,403
2008-12-04 2008-12-02 15.527 57,208 +2,496 0.02% 888,244
2008-12-03 2008-12-01 17.257 54,712 +2,496 0.02% 944,170
2008-11-24 2008-11-20 16.248 52,216 -1,248 0.02% 848,386
2008-11-17 2008-11-13 23.524 53,464 -221,455 0.02% 1,257,687
2008-11-14 2008-11-12 25.026 274,919 +999 0.12% 6,879,996
2008-11-13 2008-11-11 25.026 273,920 +1,199 0.12% 6,854,995
2008-11-12 2008-11-10 22.273 272,721 -2,997 0.12% 6,074,241
2008-11-11 2008-11-07 18.419 275,718 +999 0.12% 5,078,393
2008-11-10 2008-11-06 16.517 274,719 +38,360 0.12% 4,537,494
2008-11-05 2008-11-03 15.866 236,359 -1,998 0.10% 3,750,117
2008-11-04 2008-10-31 12.863 238,357 -799 0.10% 3,066,016
2008-11-03 2008-10-30 9.510 239,156 +105,093 0.10% 2,274,303
2008-10-31 2008-10-29 7.508 134,063 +18,781 0.06% 1,006,500
2008-10-30 2008-10-28 7.758 115,282 -5,395 0.05% 894,348
2008-10-27 2008-10-23 13.314 120,677 +23,376 0.05% 1,606,644
2008-10-24 2008-10-22 16.066 97,301 +2,598 0.04% 1,563,276
2008-10-23 2008-10-21 19.120 94,703 +1,998 0.04% 1,810,675
2008-10-22 2008-10-20 20.521 92,705 +29,969 0.04% 1,902,394
2008-10-21 2008-10-17 20.671 62,736 +9,990 0.03% 1,296,822
2008-10-20 2008-10-16 21.522 52,746 +31,368 0.02% 1,135,197
2008-10-13 2008-10-09 24.675 21,378 +399 0.01% 527,506
2008-10-10 2008-10-08 24.525 20,979 +2,198 0.01% 514,511
2008-10-08 2008-10-03 30.031 18,781 -1,798 0.01% 564,006
2008-10-06 2008-10-02 31.532 20,579 +200 0.01% 648,901
2008-10-02 2008-09-29 33.134 20,379 -1,599 0.01% 675,234
2008-09-30 2008-09-26 35.837 21,978 +5,395 0.01% 787,616
2008-09-25 2008-09-23 48.550 16,583 +1,998 0.01% 805,097
2008-09-22 2008-09-18 50.051 14,585 -400 0.01% 729,995
2008-09-10 2008-09-08 58.760 14,985 -2,397 0.01% 880,518
2008-09-09 2008-09-05 56.558 17,382 +2,397 0.01% 983,086
2008-08-29 2008-08-27 62.564 14,985 -199 0.01% 937,519
2008-08-21 2008-08-19 60.962 15,184 -1,199 0.01% 925,650
2008-08-19 2008-08-15 61.863 16,383 -3,397 0.01% 1,013,504
2008-08-15 2008-08-13 60.362 19,780 -799 0.01% 1,193,952
2008-08-07 2008-08-04 61.062 20,579 +1,798 0.01% 1,256,601
2008-08-04 2008-07-31 64.065 18,781 -1,998 0.01% 1,203,212
2008-07-31 2008-07-29 61.863 20,779 +2,997 0.01% 1,285,454
2008-07-30 2008-07-28 61.763 17,782 +1,998 0.01% 1,098,270
2008-07-23 2008-07-21 67.469 15,784 +400 0.01% 1,064,928
2008-07-22 2008-07-18 64.065 15,384 +999 0.01% 985,582
2008-07-08 2008-07-04 69.771 14,385 -799 0.01% 1,003,659
2008-07-02 2008-06-27 68.670 15,184 +1,997 0.01% 1,042,686
2008-06-20 2008-06-18 76.478 13,187 +600 0.01% 1,008,516
2008-06-10 2008-06-05 84.086 12,587 +1,598 0.01% 1,058,388
2008-06-05 2008-06-03 88.390 10,989 +999 0.00% 971,320
2008-06-03 2008-05-30 88.991 9,990 +1,199 0.00% 889,018
2008-06-02 2008-05-29 90.693 8,791 -1,199 0.00% 797,278
2008-05-26 2008-05-22 90.292 9,990 +1,199 0.00% 902,018
2008-05-19 2008-05-15 93.896 8,791 -999 0.00% 825,438
2008-05-09 2008-05-07 93.195 9,790 +599 0.00% 912,380
2008-05-08 2008-05-06 92.594 9,191 -1,998 0.00% 851,036
2008-05-06 2008-05-02 88.390 11,189 -1,598 0.00% 988,998
2008-04-30 2008-04-28 87.189 12,787 -1,199 0.01% 1,114,885
2008-04-29 2008-04-25 86.488 13,986 +400 0.01% 1,209,625
2008-04-28 2008-04-24 86.488 13,586 +799 0.01% 1,175,029
2008-04-23 2008-04-21 81.083 12,787 -599 0.01% 1,036,805
2008-04-22 2008-04-18 79.581 13,386 -1,998 0.01% 1,065,274
2008-04-11 2008-04-09 81.542 15,384 +464 0.01% 1,254,448
2008-04-09 2008-04-07 81.955 14,920 +1,938 0.01% 1,222,772
2008-04-07 2008-04-02 81.955 12,982 -969 0.01% 1,063,943
2008-04-01 2008-03-28 76.898 13,951 -388 0.01% 1,072,798
2008-03-31 2008-03-27 73.182 14,339 +388 0.01% 1,049,352
2008-03-28 2008-03-26 75.349 13,951 +387 0.01% 1,051,198
2008-03-27 2008-03-25 80.923 13,564 -4,844 0.01% 1,097,640
2008-03-26 2008-03-20 65.027 18,408 +4,651 0.01% 1,197,025
2008-03-25 2008-03-19 73.491 13,757 +1,550 0.01% 1,011,020
2008-03-20 2008-03-18 74.214 12,207 +387 0.01% 905,929
2008-03-18 2008-03-14 77.517 11,820 -387 0.01% 916,249
2008-03-17 2008-03-13 80.510 12,207 +969 0.01% 982,788
2008-03-14 2008-03-12 84.845 11,238 -582 0.01% 953,492
2008-03-11 2008-03-07 84.329 11,820 +582 0.01% 996,772
2008-03-10 2008-03-06 88.768 11,238 -582 0.01% 997,571
2008-03-07 2008-03-05 88.045 11,820 +582 0.01% 1,040,693
2008-03-06 2008-03-04 88.974 11,238 -582 0.01% 999,891
2008-03-05 2008-03-03 89.284 11,820 +969 0.01% 1,055,334
2008-03-04 2008-02-29 91.142 10,851 +775 0.00% 988,978
2008-03-03 2008-02-28 93.412 10,076 -387 0.00% 941,224
2008-02-28 2008-02-26 90.316 10,463 -775 0.00% 944,975
2008-02-26 2008-02-22 92.174 11,238 +387 0.01% 1,035,849
2008-02-25 2008-02-21 95.477 10,851 +388 0.00% 1,036,019
2008-02-19 2008-02-15 95.374 10,463 +193 0.00% 997,894
2008-02-18 2008-02-14 95.683 10,270 -193 0.00% 982,667
2008-02-14 2008-02-12 90.832 10,463 -388 0.00% 950,375
2008-02-13 2008-02-11 89.387 10,851 +388 0.00% 969,938
2008-02-12 2008-02-06 92.896 10,463 +193 0.00% 971,975
2008-02-11 2008-02-04 94.445 10,270 -387 0.00% 969,946
2008-02-05 2008-02-01 89.284 10,657 +387 0.00% 951,497
2008-02-01 2008-01-30 93.619 10,270 +1,938 0.00% 961,466
2008-01-31 2008-01-29 98.470 8,332 -581 0.00% 820,453
2008-01-29 2008-01-25 103.115 8,913 +969 0.00% 919,064
2008-01-28 2008-01-24 103.476 7,944 +193 0.00% 822,015
2008-01-24 2008-01-22 93.206 7,751 +1,938 0.00% 722,440
2008-01-18 2008-01-16 114.314 5,813 -969 0.00% 664,508
2008-01-17 2008-01-15 116.120 6,782 -581 0.00% 787,529
2008-01-15 2008-01-11 119.217 7,363 -969 0.00% 877,795
2008-01-14 2008-01-10 110.443 8,332 -1,356 0.00% 920,215
2008-01-08 2008-01-04 107.863 9,688 +387 0.00% 1,044,977
2008-01-02 2007-12-27 105.799 9,301 +388 0.00% 984,033
2007-12-13 2007-12-11 106.315 8,913 +775 0.00% 947,583
2007-12-12 2007-12-10 109.927 8,138 -194 0.00% 894,589
2007-12-11 2007-12-07 107.863 8,332 -969 0.00% 898,714
2007-12-07 2007-12-05 103.476 9,301 -2,519 0.00% 962,432
2007-12-06 2007-12-04 100.225 11,820 +2,519 0.01% 1,184,658
2007-12-03 2007-11-29 99.606 9,301 -775 0.00% 926,431
2007-11-30 2007-11-28 92.587 10,076 +388 0.00% 932,904
2007-11-28 2007-11-26 95.890 9,688 +387 0.00% 928,979
2007-11-26 2007-11-22 92.896 9,301 +582 0.00% 864,029
2007-11-20 2007-11-16 105.799 8,719 +193 0.00% 922,458
2007-11-19 2007-11-15 111.476 8,526 +194 0.00% 950,441
2007-11-15 2007-11-13 108.895 8,332 +775 0.00% 907,315
2007-11-13 2007-11-09 113.024 7,557 +1,550 0.00% 854,122
2007-11-08 2007-11-06 112.766 6,007 -775 0.00% 677,384
2007-11-06 2007-11-02 122.830 6,782 +2,713 0.00% 833,031
2007-10-30 2007-10-26 109.411 4,069 -388 0.00% 445,194
2007-10-29 2007-10-25 108.379 4,457 -1,356 0.00% 483,046
2007-10-16 2007-10-12 110.443 5,813 -775 0.00% 642,008
2007-10-12 2007-10-10 113.540 6,588 -194 0.00% 748,001
2007-10-10 2007-10-08 112.250 6,782 -194 0.00% 761,278
2007-10-08 2007-10-04 114.056 6,976 +582 0.00% 795,655
2007-10-05 2007-10-03 113.282 6,394 -194 0.00% 724,325
2007-10-02 2007-09-27 106.683 6,588 +194 0.00% 702,830
2007-09-28 2007-09-25 104.081 6,394 -908 0.00% 665,496
2007-09-27 2007-09-24 97.940 7,302 -3,843 0.00% 715,161
2007-09-21 2007-09-19 98.877 11,145 -1,922 0.01% 1,101,987
2007-09-20 2007-09-18 97.316 13,067 +1,345 0.01% 1,271,628
2007-09-19 2007-09-17 98.877 11,722 -1,921 0.01% 1,159,039
2007-09-18 2007-09-14 99.398 13,643 +2,498 0.01% 1,356,082
2007-09-17 2007-09-13 98.357 11,145 +768 0.01% 1,096,187
2007-09-14 2007-09-12 99.918 10,377 -768 0.00% 1,036,849
2007-09-13 2007-09-11 97.108 11,145 -1,922 0.01% 1,082,267
2007-09-11 2007-09-07 101.479 13,067 +192 0.01% 1,326,029
2007-09-10 2007-09-06 94.194 12,875 -192 0.01% 1,212,742
2007-09-07 2007-09-05 95.026 13,067 -192 0.01% 1,241,708
2007-09-06 2007-09-04 92.008 13,259 +769 0.01% 1,219,932
2007-09-05 2007-09-03 87.532 12,490 +384 0.01% 1,093,279
2007-09-03 2007-08-30 81.287 12,106 +1,537 0.01% 984,066
2007-08-08 2007-08-06 83.161 10,569 -960 0.00% 878,928
2007-08-07 2007-08-03 87.220 11,529 +960 0.01% 1,005,561
2007-08-03 2007-08-01 86.908 10,569 +192 0.00% 918,529
2007-08-02 2007-07-31 90.134 10,377 +3,844 0.00% 935,325
2007-07-30 2007-07-26 89.406 6,533 +1,729 0.00% 584,088
2007-07-25 2007-07-23 95.130 4,804 +192 0.00% 457,006
2007-07-19 2007-07-17 96.483 4,612 -5,380 0.00% 444,981
2007-07-13 2007-07-11 89.822 9,992 +384 0.00% 897,503
2007-07-12 2007-07-10 88.365 9,608 +4,804 0.00% 849,011
2007-07-11 2007-07-09 88.573 4,804 +192 0.00% 425,506
2007-06-27 2007-06-25 81.704 4,612 +192 0.00% 376,818
2007-06-26 2007-06-22 83.369 4,420 0.00% 368,491

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