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 1.310 744,785 +0 0.39% 975,668
2025-10-13 2025-10-09 1.310 744,785 +0 0.39% 975,668
2025-10-10 2025-10-08 1.310 744,785 +0 0.39% 975,668
2025-10-09 2025-10-06 1.310 744,785 +0 0.39% 975,668
2025-10-08 2025-10-03 1.310 744,785 +0 0.39% 975,668
2025-10-06 2025-10-02 1.310 744,785 +0 0.39% 975,668
2025-10-03 2025-09-30 1.310 744,785 +0 0.39% 975,668
2025-10-02 2025-09-29 1.310 744,785 +0 0.39% 975,668
2025-09-30 2025-09-26 1.310 744,785 +0 0.39% 975,668
2025-09-29 2025-09-25 1.310 744,785 +0 0.39% 975,668
2025-09-26 2025-09-24 1.310 744,785 +0 0.39% 975,668
2025-09-25 2025-09-23 1.310 744,785 +0 0.39% 975,668
2025-09-24 2025-09-22 1.310 744,785 +0 0.39% 975,668
2025-09-23 2025-09-19 1.310 744,785 +0 0.39% 975,668
2025-09-22 2025-09-18 1.310 744,785 +0 0.39% 975,668
2025-09-19 2025-09-17 1.310 744,785 +0 0.39% 975,668
2025-09-18 2025-09-16 1.310 744,785 +0 0.39% 975,668
2025-09-17 2025-09-15 1.310 744,785 +0 0.39% 975,668
2025-09-16 2025-09-12 1.310 744,785 +0 0.39% 975,668
2025-09-15 2025-09-11 1.310 744,785 +0 0.39% 975,668
2025-09-12 2025-09-10 1.310 744,785 +0 0.39% 975,668
2025-09-11 2025-09-09 1.310 744,785 +0 0.39% 975,668
2025-09-10 2025-09-08 1.310 744,785 +0 0.39% 975,668
2025-09-09 2025-09-05 1.310 744,785 +0 0.39% 975,668
2025-09-08 2025-09-04 1.310 744,785 +0 0.39% 975,668
2025-09-05 2025-09-03 1.310 744,785 +0 0.39% 975,668
2025-09-04 2025-09-02 1.310 744,785 +0 0.39% 975,668
2025-09-03 2025-09-01 1.310 744,785 +0 0.39% 975,668
2025-09-02 2025-08-29 1.310 744,785 +0 0.39% 975,668
2025-09-01 2025-08-28 1.310 744,785 +0 0.39% 975,668
2025-08-29 2025-08-27 1.310 744,785 +0 0.39% 975,668
2025-08-28 2025-08-26 1.310 744,785 +0 0.39% 975,668
2025-08-27 2025-08-25 1.310 744,785 +0 0.39% 975,668
2025-08-26 2025-08-22 1.310 744,785 +0 0.39% 975,668
2025-08-25 2025-08-21 1.310 744,785 +0 0.39% 975,668
2025-08-22 2025-08-20 1.310 744,785 +0 0.39% 975,668
2025-08-21 2025-08-19 1.310 744,785 +0 0.39% 975,668
2025-08-20 2025-08-18 1.310 744,785 +0 0.39% 975,668
2025-08-19 2025-08-15 1.310 744,785 +0 0.39% 975,668
2025-08-18 2025-08-14 1.310 744,785 +0 0.39% 975,668
2025-08-15 2025-08-13 1.310 744,785 +0 0.39% 975,668
2025-08-14 2025-08-12 1.310 744,785 +0 0.39% 975,668
2025-08-13 2025-08-11 1.310 744,785 +0 0.39% 975,668
2025-08-12 2025-08-08 1.310 744,785 +0 0.39% 975,668
2025-08-11 2025-08-07 1.310 744,785 +0 0.39% 975,668
2025-08-08 2025-08-06 1.310 744,785 +0 0.39% 975,668
2025-08-07 2025-08-05 1.310 744,785 +0 0.39% 975,668
2025-08-06 2025-08-04 1.310 744,785 +0 0.39% 975,668
2025-08-05 2025-08-01 1.310 744,785 +0 0.39% 975,668
2025-08-04 2025-07-31 1.310 744,785 +0 0.39% 975,668
2025-08-01 2025-07-30 1.310 744,785 +0 0.39% 975,668
2025-07-31 2025-07-29 1.310 744,785 +0 0.39% 975,668
2025-07-30 2025-07-28 1.310 744,785 +0 0.39% 975,668
2025-07-29 2025-07-25 1.310 744,785 +0 0.39% 975,668
2025-07-28 2025-07-24 1.310 744,785 +0 0.39% 975,668
2025-07-25 2025-07-23 1.310 744,785 +0 0.39% 975,668
2025-07-24 2025-07-22 1.310 744,785 +0 0.39% 975,668
2025-07-23 2025-07-21 1.310 744,785 +0 0.39% 975,668
2025-07-22 2025-07-18 1.310 744,785 +0 0.39% 975,668
2025-07-21 2025-07-17 1.310 744,785 +0 0.39% 975,668
2025-07-18 2025-07-16 1.310 744,785 +0 0.39% 975,668
2025-07-17 2025-07-15 1.310 744,785 +0 0.39% 975,668
2025-07-16 2025-07-14 1.310 744,785 +0 0.39% 975,668
2025-07-15 2025-07-11 1.310 744,785 +0 0.39% 975,668
2025-07-14 2025-07-10 1.310 744,785 +0 0.39% 975,668
2025-07-11 2025-07-09 1.310 744,785 +0 0.39% 975,668
2025-07-10 2025-07-08 1.310 744,785 +0 0.39% 975,668
2025-07-09 2025-07-07 1.310 744,785 +0 0.39% 975,668
2025-07-08 2025-07-04 1.310 744,785 +0 0.39% 975,668
2025-07-07 2025-07-03 1.310 744,785 +0 0.39% 975,668
2025-07-04 2025-07-02 1.310 744,785 +0 0.39% 975,668
2025-07-03 2025-06-30 1.310 744,785 +0 0.39% 975,668
2025-07-02 2025-06-27 1.310 744,785 +0 0.39% 975,668
2025-06-30 2025-06-26 1.310 744,785 +0 0.39% 975,668
2025-06-27 2025-06-25 1.310 744,785 +0 0.39% 975,668
2025-06-26 2025-06-24 1.310 744,785 +0 0.39% 975,668
2025-06-25 2025-06-23 1.310 744,785 +0 0.39% 975,668
2025-06-24 2025-06-20 1.310 744,785 +0 0.39% 975,668
2025-06-23 2025-06-19 1.310 744,785 +0 0.39% 975,668
2025-06-20 2025-06-18 1.310 744,785 +0 0.39% 975,668
2025-06-19 2025-06-17 1.310 744,785 +0 0.39% 975,668
2025-06-18 2025-06-16 1.310 744,785 +0 0.39% 975,668
2025-06-17 2025-06-13 1.310 744,785 +0 0.39% 975,668
2025-06-16 2025-06-12 1.310 744,785 +0 0.39% 975,668
2025-06-13 2025-06-11 1.310 744,785 +0 0.39% 975,668
2025-06-12 2025-06-10 1.310 744,785 +0 0.39% 975,668
2025-06-11 2025-06-09 1.310 744,785 +0 0.39% 975,668
2025-06-10 2025-06-06 1.310 744,785 +0 0.39% 975,668
2025-06-09 2025-06-05 1.310 744,785 +0 0.39% 975,668
2025-06-06 2025-06-04 1.310 744,785 +0 0.39% 975,668
2025-06-05 2025-06-03 1.310 744,785 +0 0.39% 975,668
2025-06-04 2025-06-02 1.310 744,785 +0 0.39% 975,668
2025-06-03 2025-05-30 1.310 744,785 +0 0.39% 975,668
2025-06-02 2025-05-29 1.310 744,785 +0 0.39% 975,668
2025-05-30 2025-05-28 1.310 744,785 +0 0.39% 975,668
2025-05-29 2025-05-27 1.310 744,785 +0 0.39% 975,668
2025-05-28 2025-05-26 1.310 744,785 +0 0.39% 975,668
2025-05-27 2025-05-23 1.310 744,785 +0 0.39% 975,668
2025-05-26 2025-05-22 1.310 744,785 +0 0.39% 975,668
2025-05-23 2025-05-21 1.310 744,785 +0 0.39% 975,668
2025-05-22 2025-05-20 1.310 744,785 +0 0.39% 975,668
2025-05-21 2025-05-19 1.310 744,785 +0 0.39% 975,668
2025-05-20 2025-05-16 1.310 744,785 +0 0.39% 975,668
2025-05-19 2025-05-15 1.310 744,785 +0 0.39% 975,668
2025-05-16 2025-05-14 1.310 744,785 +0 0.39% 975,668
2025-05-15 2025-05-13 1.310 744,785 +0 0.39% 975,668
2025-05-14 2025-05-12 1.310 744,785 +0 0.39% 975,668
2025-05-13 2025-05-09 1.310 744,785 +0 0.39% 975,668
2025-05-12 2025-05-08 1.310 744,785 +0 0.39% 975,668
2025-05-09 2025-05-07 1.310 744,785 +0 0.39% 975,668
2025-05-08 2025-05-06 1.310 744,785 +0 0.39% 975,668
2025-05-07 2025-05-02 1.310 744,785 +0 0.39% 975,668
2025-05-06 2025-04-30 1.310 744,785 +0 0.39% 975,668
2025-05-02 2025-04-29 1.310 744,785 +0 0.39% 975,668
2025-04-30 2025-04-28 1.310 744,785 +0 0.39% 975,668
2025-04-29 2025-04-25 1.310 744,785 +0 0.39% 975,668
2025-04-28 2025-04-24 1.310 744,785 +0 0.39% 975,668
2025-04-25 2025-04-23 1.310 744,785 +0 0.39% 975,668
2025-04-24 2025-04-22 1.310 744,785 +0 0.39% 975,668
2025-04-23 2025-04-17 1.310 744,785 +0 0.39% 975,668
2025-04-22 2025-04-16 1.310 744,785 +0 0.39% 975,668
2025-04-17 2025-04-15 1.310 744,785 +0 0.39% 975,668
2025-04-16 2025-04-14 1.310 744,785 +0 0.39% 975,668
2025-04-15 2025-04-11 1.310 744,785 +0 0.39% 975,668
2025-04-14 2025-04-10 1.310 744,785 +0 0.39% 975,668
2025-04-11 2025-04-09 1.310 744,785 +0 0.39% 975,668
2025-04-10 2025-04-08 1.310 744,785 +0 0.39% 975,668
2025-04-09 2025-04-07 1.310 744,785 +0 0.39% 975,668
2025-04-08 2025-04-03 1.310 744,785 +0 0.39% 975,668
2025-04-07 2025-04-02 1.310 744,785 +0 0.39% 975,668
2025-04-03 2025-04-01 1.310 744,785 +0 0.39% 975,668
2025-04-02 2025-03-31 1.310 744,785 +0 0.39% 975,668
2025-04-01 2025-03-28 1.310 744,785 +0 0.39% 975,668
2025-03-31 2025-03-27 1.310 744,785 +0 0.39% 975,668
2025-03-28 2025-03-26 1.310 744,785 +0 0.39% 975,668
2025-03-27 2025-03-25 1.310 744,785 +0 0.39% 975,668
2025-03-26 2025-03-24 1.310 744,785 +0 0.39% 975,668
2025-03-25 2025-03-21 1.310 744,785 +0 0.39% 975,668
2025-03-24 2025-03-20 1.310 744,785 +0 0.39% 975,668
2025-03-21 2025-03-19 1.310 744,785 +0 0.39% 975,668
2025-03-20 2025-03-18 1.310 744,785 +0 0.39% 975,668
2025-03-19 2025-03-17 1.310 744,785 +0 0.39% 975,668
2025-03-18 2025-03-14 1.310 744,785 +0 0.39% 975,668
2025-03-17 2025-03-13 1.310 744,785 +0 0.39% 975,668
2025-03-14 2025-03-12 1.310 744,785 +0 0.39% 975,668
2025-03-13 2025-03-11 1.310 744,785 +0 0.39% 975,668
2025-03-12 2025-03-10 1.310 744,785 +0 0.39% 975,668
2025-03-11 2025-03-07 1.310 744,785 +0 0.39% 975,668
2025-03-10 2025-03-06 1.310 744,785 +0 0.39% 975,668
2025-03-07 2025-03-05 1.310 744,785 +0 0.39% 975,668
2025-03-06 2025-03-04 1.310 744,785 +0 0.39% 975,668
2025-03-05 2025-03-03 1.310 744,785 +0 0.39% 975,668
2025-03-04 2025-02-28 1.310 744,785 +0 0.39% 975,668
2025-03-03 2025-02-27 1.310 744,785 +0 0.39% 975,668
2025-02-28 2025-02-26 1.310 744,785 +0 0.39% 975,668
2025-02-27 2025-02-25 1.310 744,785 +0 0.39% 975,668
2025-02-26 2025-02-24 1.310 744,785 +0 0.39% 975,668
2025-02-25 2025-02-21 1.310 744,785 +0 0.39% 975,668
2025-02-24 2025-02-20 1.320 744,785 +0 0.39% 983,116
2025-02-21 2025-02-19 1.280 744,785 +0 0.39% 953,325
2025-02-20 2025-02-18 1.300 744,785 +0 0.39% 968,220
2025-02-19 2025-02-17 1.400 744,785 +0 0.39% 1,042,699
2025-02-18 2025-02-14 1.440 744,785 +0 0.39% 1,072,490
2025-02-17 2025-02-13 1.450 744,785 -1,000 0.39% 1,079,938
2025-01-10 2025-01-08 1.540 745,785 -500 0.39% 1,148,509
2024-11-28 2024-11-26 1.790 746,285 +2,000 0.39% 1,335,850
2024-11-21 2024-11-19 1.840 744,285 +30,000 0.39% 1,369,484
2024-11-12 2024-11-08 2.010 714,285 +20,000 0.37% 1,435,713
2024-11-08 2024-11-06 1.980 694,285 +60,000 0.36% 1,374,684
2024-11-06 2024-11-04 2.130 634,285 -2 0.33% 1,351,027
2024-10-31 2024-10-29 2.420 634,287 +100,000 0.43% 1,534,975
2024-10-29 2024-10-25 2.980 534,287 -100,000 0.36% 1,592,175
2024-10-28 2024-10-24 3.000 634,287 +100,000 0.43% 1,902,861
2024-10-24 2024-10-22 3.400 534,287 -100,000 0.36% 1,816,576
2024-10-23 2024-10-21 3.040 634,287 +100,000 0.43% 1,928,232
2024-10-22 2024-10-18 3.400 534,287 -10,000 0.36% 1,816,576
2024-10-17 2024-10-15 3.750 544,287 -1,000 0.37% 2,041,076
2024-10-16 2024-10-14 3.780 545,287 -46,000 0.37% 2,061,185
2024-10-15 2024-10-10 3.850 591,287 -22,000 0.40% 2,276,455
2024-10-14 2024-10-09 3.570 613,287 -10,000 0.41% 2,189,435
2024-10-10 2024-10-08 3.480 623,287 -154,000 0.42% 2,169,039
2024-10-09 2024-10-07 4.120 777,287 +13,250 0.53% 3,202,422
2024-10-08 2024-10-04 3.440 764,037 -8,000 0.52% 2,628,287
2024-10-04 2024-10-02 2.680 772,037 -2,000 0.52% 2,069,059
2024-10-03 2024-09-30 2.300 774,037 +52,000 0.52% 1,780,285
2024-10-02 2024-09-27 1.860 722,037 -15,000 0.49% 1,342,989
2024-09-12 2024-09-10 1.580 737,037 -4,000 0.50% 1,164,518
2024-07-30 2024-07-26 1.880 741,037 -1 0.50% 1,393,150
2024-07-26 2024-07-24 1.880 741,038 +20,250 0.50% 1,393,151
2024-07-16 2024-07-12 1.720 720,788 -7,500 0.49% 1,239,755
2024-07-15 2024-07-11 1.720 728,288 -34,200 0.49% 1,252,655
2024-07-09 2024-07-05 1.680 762,488 +1,150 0.52% 1,280,980
2024-07-08 2024-07-04 1.680 761,338 +3,500 0.51% 1,279,048
2024-07-05 2024-07-03 1.680 757,838 -13,450 0.51% 1,273,168
2024-07-03 2024-06-28 1.720 771,288 +4,550 0.52% 1,326,615
2024-07-02 2024-06-27 1.680 766,738 +16,750 0.52% 1,288,120
2024-06-28 2024-06-26 1.760 749,988 +3,650 0.51% 1,319,979
2024-06-27 2024-06-25 1.800 746,338 +8,850 0.50% 1,343,408
2024-06-24 2024-06-20 1.960 737,488 -22,200 0.50% 1,445,476
2024-06-18 2024-06-14 1.920 759,688 -12,400 0.51% 1,458,601
2024-06-14 2024-06-12 1.800 772,088 +12,900 0.52% 1,389,758
2024-06-13 2024-06-11 1.880 759,188 -19,750 0.51% 1,427,273
2024-06-12 2024-06-07 1.840 778,938 -2,500 0.53% 1,433,246
2024-06-11 2024-06-06 1.960 781,438 +6,200 0.53% 1,531,618
2024-06-07 2024-06-05 2.120 775,238 -13,050 0.52% 1,643,505
2024-06-06 2024-06-04 2.160 788,288 +550 0.53% 1,702,702
2024-06-04 2024-05-31 2.080 787,738 +6,250 0.53% 1,638,495
2024-05-31 2024-05-29 2.120 781,488 +4,100 0.53% 1,656,755
2024-05-30 2024-05-28 2.200 777,388 +2,250 0.53% 1,710,254
2024-05-29 2024-05-27 2.240 775,138 +6,750 0.52% 1,736,309
2024-05-28 2024-05-24 2.000 768,388 +9,500 0.52% 1,536,776
2024-05-27 2024-05-23 2.160 758,888 +500 0.51% 1,639,198
2024-05-24 2024-05-22 2.320 758,388 +4,500 0.51% 1,759,460
2024-05-23 2024-05-21 2.360 753,888 +1,200 0.51% 1,779,176
2024-05-22 2024-05-20 2.440 752,688 +16,700 0.51% 1,836,559
2024-05-20 2024-05-16 2.400 735,988 +4,300 0.50% 1,766,371
2024-05-17 2024-05-14 2.480 731,688 +7,500 0.49% 1,814,586
2024-05-14 2024-05-10 2.640 724,188 +11,167 0.49% 1,911,856
2024-05-13 2024-05-09 2.600 713,021 +3,900 0.64% 1,853,855
2024-05-10 2024-05-08 2.520 709,121 +15,150 0.64% 1,786,985
2024-05-07 2024-05-03 2.520 693,971 +55,000 0.63% 1,748,807
2024-05-06 2024-05-02 2.560 638,971 -17,250 0.58% 1,635,766
2024-05-02 2024-04-29 2.560 656,221 -2,500 0.59% 1,679,926
2024-04-30 2024-04-26 2.480 658,721 +12,500 0.59% 1,633,628
2024-04-29 2024-04-25 2.280 646,221 +5,000 0.58% 1,473,384
2024-04-26 2024-04-24 2.400 641,221 +2,500 0.58% 1,538,930
2024-04-19 2024-04-17 2.400 638,721 -1,000 0.58% 1,532,930
2024-04-11 2024-04-09 3.120 639,721 -26,750 0.58% 1,995,930
2024-04-10 2024-04-08 3.189 666,471 -94,169 0.60% 2,125,598
2024-04-08 2024-04-03 1.941 760,640 +10,385 0.59% 1,476,656
2024-04-05 2024-04-02 1.941 750,255 +58 0.59% 1,456,495
2024-03-27 2024-03-25 1.941 750,197 +28,846 0.59% 1,456,382
2024-03-26 2024-03-22 1.907 721,351 -17,020 0.56% 1,375,376
2024-03-25 2024-03-21 2.011 738,371 -13,269 0.58% 1,484,618
2024-03-21 2024-03-19 2.531 751,640 +20,712 0.59% 1,902,150
2024-03-14 2024-03-12 2.635 730,928 -8,250 0.57% 1,925,752
2024-03-13 2024-03-11 2.565 739,178 -57,693 0.58% 1,896,238
2024-03-11 2024-03-07 2.427 796,871 +7,385 0.62% 1,933,740
2024-03-06 2024-03-04 2.427 789,486 -2,019 0.62% 1,915,819
2024-02-23 2024-02-21 2.877 791,505 -4,039 0.62% 2,277,424
2024-02-22 2024-02-20 2.808 795,544 -2,884 0.62% 2,233,888
2024-02-15 2024-02-09 2.912 798,428 -14,712 0.62% 2,325,022
2024-02-07 2024-02-05 2.461 813,140 +1,616 0.64% 2,001,409
2024-02-06 2024-02-02 2.600 811,524 +8,942 0.63% 2,109,962
2024-02-05 2024-02-01 2.739 802,582 -15,865 0.63% 2,198,005
2024-02-02 2024-01-31 2.600 818,447 +22,442 0.64% 2,127,962
2024-02-01 2024-01-30 2.877 796,005 -2,885 0.62% 2,290,372
2024-01-31 2024-01-29 2.947 798,890 +11,539 0.62% 2,354,063
2024-01-30 2024-01-26 2.947 787,351 +2,884 0.62% 2,320,061
2024-01-29 2024-01-25 2.877 784,467 -31,384 0.61% 2,257,173
2024-01-26 2024-01-24 2.877 815,851 +78,577 0.64% 2,347,475
2024-01-25 2024-01-23 2.808 737,274 +23,192 0.58% 2,070,265
2024-01-23 2024-01-19 7.419 714,082 +231 0.56% 5,297,536
2024-01-15 2024-01-11 7.869 713,851 +692 0.56% 5,617,531
2024-01-12 2024-01-10 7.904 713,159 +519 0.56% 5,636,809
2024-01-05 2024-01-03 8.840 712,640 +577 0.56% 6,299,738
2024-01-03 2023-12-29 9.360 712,063 -577 0.56% 6,664,910
2023-12-19 2023-12-15 9.707 712,640 +2,885 0.56% 6,917,359
2023-12-07 2023-12-05 10.400 709,755 +2,884 0.55% 7,381,452
2023-12-05 2023-12-01 11.093 706,871 -3,288 0.55% 7,841,556
2023-11-28 2023-11-24 11.787 710,159 -11,538 0.56% 8,370,407
2023-11-27 2023-11-23 11.787 721,697 -18,462 0.56% 8,506,402
2023-11-24 2023-11-22 11.960 740,159 -22,500 0.59% 8,852,302
2023-11-23 2023-11-21 11.960 762,659 -1,269 0.61% 9,121,402
2023-11-21 2023-11-17 10.053 763,928 -1,154 0.61% 7,680,023
2023-11-17 2023-11-15 10.400 765,082 +3,288 0.61% 7,956,853
2023-11-16 2023-11-14 9.707 761,794 +2,885 0.61% 7,394,480
2023-11-08 2023-11-06 8.667 758,909 +1,327 0.61% 6,577,211
2023-10-30 2023-10-26 9.187 757,582 +3,058 0.60% 6,959,653
2023-10-20 2023-10-18 9.360 754,524 +577 0.60% 7,062,345
2023-10-13 2023-10-11 9.880 753,947 +2,826 0.60% 7,448,996
2023-10-06 2023-10-04 10.053 751,121 +347 0.60% 7,551,270
2023-09-29 2023-09-27 10.227 750,774 -289 0.60% 7,677,915
2023-09-13 2023-09-11 10.400 751,063 +41,077 0.60% 7,811,055
2023-09-11 2023-09-06 10.573 709,986 -1,154 0.57% 7,506,919
2023-08-18 2023-08-16 11.267 711,140 +2,481 0.57% 8,012,177
2023-08-03 2023-08-01 11.960 708,659 +288 0.57% 8,475,562
2023-08-01 2023-07-28 11.787 708,371 -576 0.57% 8,349,333
2023-07-21 2023-07-19 10.573 708,947 +346 0.57% 7,495,933
2023-07-18 2023-07-13 11.613 708,601 +2,884 0.57% 8,229,220
2023-07-11 2023-07-07 11.093 705,717 +577 0.56% 7,828,754
2023-07-10 2023-07-06 10.747 705,140 +1,096 0.56% 7,577,905
2023-07-05 2023-07-03 12.307 704,044 +635 0.56% 8,664,435
2023-07-03 2023-06-29 12.307 703,409 -865 0.56% 8,656,620
2023-06-27 2023-06-23 12.480 704,274 +346 0.56% 8,789,340
2023-06-15 2023-06-13 13.000 703,928 +346 0.56% 9,151,064
2023-06-12 2023-06-08 13.693 703,582 +28,846 0.56% 9,634,383
2023-06-07 2023-06-05 13.867 674,736 +692 0.54% 9,356,339
2023-06-06 2023-06-02 14.387 674,044 -692 0.54% 9,697,246
2023-06-02 2023-05-31 14.387 674,736 +1,558 0.54% 9,707,202
2023-05-31 2023-05-29 14.733 673,178 +519 0.54% 9,918,156
2023-05-03 2023-04-28 18.027 672,659 -1,673 0.54% 12,125,800
2023-04-18 2023-04-14 19.067 674,332 +288 0.54% 12,857,263
2023-04-04 2023-03-31 20.800 674,044 -1,442 0.54% 14,020,115
2023-04-03 2023-03-30 19.413 675,486 +10,500 0.54% 13,113,435
2023-03-14 2023-03-10 19.067 664,986 -8,654 0.53% 12,679,066
2023-03-09 2023-03-07 19.413 673,640 -1,096 0.54% 13,077,598
2023-02-23 2023-02-21 23.227 674,736 +1,442 0.54% 15,671,868
2023-02-16 2023-02-14 20.800 673,294 -1,153 0.54% 14,004,515
2023-02-10 2023-02-08 21.493 674,447 -5,308 0.54% 14,496,114
2023-02-08 2023-02-06 22.187 679,755 +28,846 0.54% 15,081,498
2023-02-06 2023-02-02 23.227 650,909 +29,538 0.52% 15,118,446
2023-02-03 2023-02-01 22.533 621,371 -288 0.50% 14,001,560
2023-02-02 2023-01-31 21.147 621,659 +7,615 0.50% 13,146,016
2023-01-26 2023-01-19 17.680 614,044 -17,884 0.49% 10,856,298
2023-01-20 2023-01-18 16.987 631,928 -25,962 0.50% 10,734,350
2023-01-18 2023-01-16 16.813 657,890 -2,884 0.52% 11,061,324
2023-01-17 2023-01-13 17.160 660,774 -2,885 0.53% 11,338,882
2023-01-16 2023-01-12 16.987 663,659 +28,269 0.53% 11,273,354
2023-01-10 2023-01-06 15.080 635,390 -577 0.51% 9,581,681
2022-12-21 2022-12-19 14.387 635,967 +577 0.51% 9,149,445
2022-12-16 2022-12-14 15.947 635,390 -750 0.51% 10,132,353
2022-12-13 2022-12-09 15.080 636,140 +1,039 0.51% 9,592,991
2022-12-07 2022-12-05 15.080 635,101 -9,231 0.51% 9,577,323
2022-12-02 2022-11-30 12.827 644,332 +1,154 0.51% 8,264,632
2022-11-24 2022-11-22 13.173 643,178 -1,154 0.51% 8,472,798
2022-11-23 2022-11-21 13.173 644,332 +577 0.51% 8,488,000
2022-11-09 2022-11-07 14.213 643,755 -43,269 0.51% 9,149,904
2022-11-03 2022-11-01 13.693 687,024 +1,153 0.55% 9,407,649
2022-10-26 2022-10-24 13.173 685,871 +10,097 0.55% 9,035,207
2022-10-24 2022-10-20 13.347 675,774 +577 0.54% 9,019,330
2022-10-19 2022-10-17 13.693 675,197 +288 0.54% 9,245,698
2022-10-18 2022-10-14 13.520 674,909 +288 0.54% 9,124,770
2022-10-17 2022-10-13 13.347 674,621 -9,230 0.54% 9,003,942
2022-10-14 2022-10-12 14.040 683,851 +31,730 0.55% 9,601,268
2022-10-11 2022-10-07 14.907 652,121 +5,770 0.52% 9,720,950
2022-09-30 2022-09-28 15.080 646,351 +8,654 0.52% 9,746,973
2022-09-29 2022-09-27 15.600 637,697 -7,212 0.51% 9,948,073
2022-09-28 2022-09-26 15.600 644,909 +8,942 0.51% 10,060,580
2022-09-26 2022-09-22 15.773 635,967 +3,000 0.51% 10,031,319
2022-09-23 2022-09-21 15.947 632,967 +5,135 0.51% 10,093,714
2022-09-22 2022-09-20 16.467 627,832 -519 0.50% 10,338,300
2022-09-21 2022-09-19 15.947 628,351 +5,769 0.50% 10,020,104
2022-09-16 2022-09-14 15.080 622,582 +10,731 0.50% 9,388,537
2022-09-15 2022-09-13 18.027 611,851 -5,770 0.49% 11,029,634
2022-09-13 2022-09-08 19.413 617,621 -57 0.50% 11,990,082
2022-09-06 2022-09-02 20.107 617,678 -24,173 0.50% 12,419,446
2022-09-05 2022-09-01 19.067 641,851 -2,827 0.52% 12,237,959
2022-09-02 2022-08-31 17.333 644,678 -2,135 0.52% 11,174,419
2022-08-31 2022-08-29 18.027 646,813 -1,615 0.52% 11,659,882
2022-08-30 2022-08-26 16.640 648,428 -8,654 0.52% 10,789,842
2022-08-29 2022-08-25 16.987 657,082 -1,154 0.53% 11,161,633
2022-08-18 2022-08-16 16.293 658,236 -28,846 0.53% 10,724,859
2022-08-17 2022-08-15 16.120 687,082 -1,442 0.55% 11,075,762
2022-08-16 2022-08-12 16.293 688,524 +27,403 0.55% 11,218,351
2022-08-11 2022-08-09 14.907 661,121 +5,539 0.53% 9,855,110
2022-08-05 2022-08-03 14.907 655,582 -14,423 0.53% 9,772,542
2022-08-04 2022-08-02 14.733 670,005 -13,846 0.54% 9,871,407
2022-08-03 2022-08-01 14.907 683,851 +28,846 0.55% 10,193,939
2022-08-02 2022-07-29 16.120 655,005 +1,038 0.53% 10,558,681
2022-07-13 2022-07-11 16.813 653,967 +1,154 0.53% 10,995,365
2022-07-12 2022-07-08 17.333 652,813 -2,308 0.52% 11,315,425
2022-07-06 2022-07-04 17.333 655,121 -1,788 0.53% 11,355,431
2022-06-29 2022-06-27 18.027 656,909 -7,442 0.53% 11,841,880
2022-06-28 2022-06-24 16.813 664,351 -1,443 0.53% 11,169,955
2022-06-27 2022-06-23 15.773 665,794 -577 0.53% 10,501,791
2022-06-23 2022-06-21 15.947 666,371 +404 0.54% 10,626,396
2022-06-14 2022-06-10 16.987 665,967 +1,731 0.54% 11,312,559
2022-06-13 2022-06-09 16.293 664,236 -288 0.53% 10,822,619
2022-06-10 2022-06-08 16.640 664,524 +2,884 0.53% 11,057,679
2022-06-09 2022-06-07 14.907 661,640 -577 0.53% 9,862,847
2022-06-06 2022-06-01 13.520 662,217 -4,500 0.53% 8,953,174
2022-05-30 2022-05-26 12.480 666,717 -6,230 0.54% 8,320,628
2022-05-27 2022-05-25 12.480 672,947 +576 0.54% 8,398,379
2022-05-26 2022-05-24 12.480 672,371 -403 0.54% 8,391,190
2022-05-17 2022-05-13 13.347 672,774 +3,288 0.54% 8,979,290
2022-05-16 2022-05-12 13.000 669,486 +2,885 0.54% 8,703,318
2022-05-12 2022-05-10 13.693 666,601 -404 0.54% 9,127,990
2022-05-11 2022-05-06 13.693 667,005 +8,654 0.54% 9,133,522
2022-04-29 2022-04-27 14.560 658,351 +115 0.53% 9,585,591
2022-04-25 2022-04-21 14.733 658,236 +1,442 0.53% 9,698,010
2022-04-21 2022-04-19 15.600 656,794 -577 0.53% 10,245,986
2022-04-20 2022-04-14 14.560 657,371 +577 0.53% 9,571,322
2022-04-19 2022-04-13 14.213 656,794 +12,808 0.53% 9,335,232
2022-04-14 2022-04-12 14.040 643,986 -519 0.52% 9,041,563
2022-04-13 2022-04-11 14.733 644,505 +1,904 0.52% 9,495,707
2022-04-12 2022-04-08 15.600 642,601 -2,539 0.52% 10,024,576
2022-04-11 2022-04-07 15.773 645,140 +2,885 0.52% 10,176,008
2022-04-08 2022-04-06 16.120 642,255 -577 0.52% 10,353,151
2022-04-07 2022-04-04 16.293 642,832 +231 0.52% 10,473,876
2022-04-06 2022-04-01 15.600 642,601 +230 0.52% 10,024,576
2022-04-04 2022-03-31 17.160 642,371 -1,442 0.52% 11,023,086
2022-04-01 2022-03-30 16.987 643,813 -1,442 0.52% 10,936,237
2022-03-30 2022-03-28 15.253 645,255 +1,038 0.52% 9,842,290
2022-03-29 2022-03-25 16.467 644,217 +7,789 0.52% 10,608,107
2022-03-25 2022-03-23 16.813 636,428 +404 0.51% 10,700,476
2022-03-24 2022-03-22 16.640 636,024 -2,539 0.51% 10,583,439
2022-03-23 2022-03-21 15.773 638,563 -1,731 0.52% 10,072,267
2022-03-22 2022-03-18 15.947 640,294 +6,577 0.52% 10,210,555
2022-03-21 2022-03-17 14.560 633,717 +289 0.51% 9,226,920
2022-03-18 2022-03-16 12.653 633,428 -1,443 0.51% 8,014,976
2022-03-17 2022-03-15 11.267 634,871 +13,558 0.51% 7,152,880
2022-03-16 2022-03-14 13.173 621,313 +2,596 0.50% 8,184,763
2022-03-14 2022-03-10 16.640 618,717 +2,020 0.50% 10,295,451
2022-03-11 2022-03-09 16.813 616,697 +865 0.50% 10,368,732
2022-03-10 2022-03-08 17.160 615,832 +4,327 0.50% 10,567,677
2022-03-09 2022-03-07 16.813 611,505 +1,731 0.49% 10,281,437
2022-03-08 2022-03-04 17.333 609,774 +288 0.49% 10,569,416
2022-03-07 2022-03-03 17.333 609,486 +5,769 0.49% 10,564,424
2022-03-03 2022-03-01 19.760 603,717 +2,885 0.49% 11,929,448
2022-03-02 2022-02-28 19.067 600,832 -1,154 0.49% 11,455,863
2022-02-28 2022-02-24 19.413 601,986 -1,442 0.49% 11,686,555
2022-02-24 2022-02-22 18.720 603,428 +865 0.49% 11,296,172
2022-02-23 2022-02-21 19.413 602,563 +577 0.49% 11,697,756
2022-02-22 2022-02-18 21.147 601,986 +1,385 0.49% 12,729,997
2022-02-18 2022-02-16 21.147 600,601 -577 0.49% 12,700,709
2022-02-15 2022-02-11 21.147 601,178 +576 0.49% 12,712,911
2022-02-14 2022-02-10 21.147 600,602 +12,692 0.49% 12,700,730
2022-02-10 2022-02-08 22.533 587,910 -1,731 0.48% 13,247,572
2022-02-09 2022-02-07 22.187 589,641 +1,731 0.48% 13,082,168
2022-02-08 2022-02-04 22.187 587,910 -2,711 0.48% 13,043,763
2022-02-04 2022-01-27 21.493 590,621 -5,539 0.48% 12,694,414
2022-01-28 2022-01-26 20.453 596,160 +10,443 0.48% 12,193,459
2022-01-26 2022-01-24 21.840 585,717 +1,269 0.47% 12,792,059
2022-01-25 2022-01-21 21.147 584,448 +15,981 0.47% 12,359,127
2022-01-24 2022-01-20 22.187 568,467 -5,770 0.46% 12,612,388
2022-01-21 2022-01-19 22.533 574,237 +5,770 0.46% 12,939,474
2022-01-18 2022-01-14 24.613 568,467 -4,904 0.46% 13,991,868
2022-01-13 2022-01-11 23.920 573,371 +1,442 0.46% 13,715,034
2022-01-11 2022-01-07 22.880 571,929 +923 0.46% 13,085,736
2022-01-10 2022-01-06 24.267 571,006 +346 0.46% 13,856,412
2022-01-07 2022-01-05 27.733 570,660 +750 0.46% 15,826,304
2022-01-03 2021-12-29 27.733 569,910 -1,269 0.46% 15,805,504
2021-12-30 2021-12-28 29.467 571,179 +1,846 0.46% 16,830,741
2021-12-29 2021-12-24 29.467 569,333 +10,096 0.46% 16,776,346
2021-12-23 2021-12-21 30.507 559,237 +635 0.45% 17,060,457
2021-12-17 2021-12-15 31.547 558,602 +288 0.45% 17,622,031
2021-12-16 2021-12-14 31.893 558,314 +5,770 0.45% 17,806,495
2021-12-14 2021-12-10 32.933 552,544 +6,923 0.45% 18,197,116
2021-12-09 2021-12-07 31.893 545,621 +3,461 0.44% 17,401,672
2021-12-08 2021-12-06 31.200 542,160 +1,443 0.44% 16,915,392
2021-12-06 2021-12-02 31.200 540,717 +3,461 0.44% 16,870,370
2021-12-03 2021-12-01 32.933 537,256 +1,846 0.43% 17,693,631
2021-12-02 2021-11-30 32.933 535,410 +3,346 0.43% 17,632,836
2021-12-01 2021-11-29 33.627 532,064 +17,366 0.43% 17,891,539
2021-11-30 2021-11-26 34.667 514,698 -19,846 0.42% 17,842,864
2021-11-26 2021-11-24 35.707 534,544 -5,770 0.43% 19,086,784
2021-11-25 2021-11-23 34.667 540,314 -5,769 0.44% 18,730,885
2021-11-24 2021-11-22 35.013 546,083 -173 0.44% 19,120,186
2021-11-23 2021-11-19 37.440 546,256 +577 0.44% 20,451,825
2021-11-22 2021-11-18 37.440 545,679 +7,442 0.44% 20,430,222
2021-11-19 2021-11-17 37.440 538,237 +17,308 0.44% 20,151,593
2021-11-18 2021-11-16 36.400 520,929 -25,038 0.42% 18,961,816
2021-11-17 2021-11-15 30.853 545,967 +2,076 0.44% 16,844,902
2021-11-09 2021-11-05 29.467 543,891 -2,769 0.44% 16,026,655
2021-11-05 2021-11-03 29.813 546,660 -1,442 0.44% 16,297,757
2021-11-04 2021-11-02 30.853 548,102 -577 0.44% 16,910,774
2021-11-03 2021-11-01 30.507 548,679 +288 0.44% 16,738,367
2021-11-01 2021-10-28 30.507 548,391 +1,154 0.44% 16,729,581
2021-10-29 2021-10-27 30.853 547,237 +346 0.44% 16,884,086
2021-10-26 2021-10-22 33.280 546,891 -980 0.44% 18,200,532
2021-10-25 2021-10-21 32.587 547,871 +2,019 0.44% 17,853,290
2021-10-22 2021-10-20 33.280 545,852 -6,808 0.44% 18,165,955
2021-10-21 2021-10-19 32.587 552,660 -1,096 0.45% 18,009,347
2021-10-20 2021-10-18 31.547 553,756 -2,019 0.45% 17,469,156
2021-10-18 2021-10-12 31.200 555,775 +2,019 0.45% 17,340,180
2021-10-15 2021-10-11 31.547 553,756 -2,019 0.45% 17,469,156
2021-10-12 2021-10-08 31.547 555,775 -866 0.45% 17,532,849
2021-10-11 2021-10-07 32.240 556,641 -2,076 0.45% 17,946,106
2021-10-08 2021-10-06 30.160 558,717 -4,847 0.45% 16,850,905
2021-10-07 2021-10-05 30.160 563,564 +6,058 0.46% 16,997,090
2021-10-06 2021-10-04 29.813 557,506 +4,789 0.45% 16,621,112
2021-10-05 2021-09-30 31.200 552,717 +1,096 0.45% 17,244,770
2021-10-04 2021-09-29 30.160 551,621 +1,327 0.45% 16,636,889
2021-09-30 2021-09-28 31.547 550,294 -2,885 0.45% 17,359,941
2021-09-29 2021-09-27 30.160 553,179 -231 0.45% 16,683,879
2021-09-28 2021-09-24 31.200 553,410 -865 0.45% 17,266,392
2021-09-27 2021-09-23 33.973 554,275 -577 0.45% 18,830,569
2021-09-24 2021-09-21 32.587 554,852 +1,731 0.45% 18,080,777
2021-09-21 2021-09-17 32.240 553,121 -693 0.45% 17,832,621
2021-09-20 2021-09-16 29.467 553,814 +1,962 0.45% 16,319,053
2021-09-17 2021-09-15 29.813 551,852 -2,365 0.45% 16,452,548
2021-09-16 2021-09-14 30.160 554,217 +1,730 0.45% 16,715,185
2021-09-15 2021-09-13 31.200 552,487 -2,423 0.45% 17,237,594
2021-09-14 2021-09-10 32.587 554,910 +3,116 0.45% 18,082,667
2021-09-13 2021-09-09 32.933 551,794 -231 0.45% 18,172,416
2021-09-10 2021-09-08 32.933 552,025 -1,442 0.45% 18,180,023
2021-09-09 2021-09-07 33.627 553,467 +692 0.45% 18,611,250
2021-09-08 2021-09-06 33.280 552,775 -346 0.45% 18,396,352
2021-09-07 2021-09-03 30.507 553,121 +9,230 0.45% 16,873,878
2021-09-03 2021-09-01 32.240 543,891 +6,000 0.44% 17,535,046
2021-09-02 2021-08-31 31.200 537,891 +15,577 0.44% 16,782,199
2021-09-01 2021-08-30 37.440 522,314 -5,827 0.42% 19,555,436
2021-08-30 2021-08-26 35.707 528,141 +1,731 0.43% 18,858,155
2021-08-26 2021-08-24 38.133 526,410 -1,442 0.43% 20,073,768
2021-08-25 2021-08-23 38.480 527,852 -1,673 0.43% 20,311,745
2021-08-24 2021-08-20 36.747 529,525 +4,384 0.43% 19,458,279
2021-08-23 2021-08-19 37.787 525,141 +9,866 0.42% 19,843,328
2021-08-20 2021-08-18 38.827 515,275 -10,962 0.42% 20,006,411
2021-08-19 2021-08-17 41.600 526,237 -9,980 0.43% 21,891,459
2021-08-18 2021-08-16 44.373 536,217 +6,980 0.43% 23,793,736
2021-08-17 2021-08-13 44.373 529,237 -2,134 0.43% 23,484,010
2021-08-16 2021-08-12 46.107 531,371 +2,884 0.43% 24,499,746
2021-08-13 2021-08-11 45.760 528,487 +16,039 0.43% 24,183,565
2021-08-12 2021-08-10 46.107 512,448 +12,231 0.41% 23,627,269
2021-08-11 2021-08-09 46.800 500,217 +6,750 0.40% 23,410,156
2021-08-10 2021-08-06 49.227 493,467 -17,885 0.40% 24,291,736
2021-08-09 2021-08-05 50.960 511,352 +17,711 0.41% 26,058,498
2021-08-06 2021-08-04 49.227 493,641 -31,615 0.40% 24,300,301
2021-08-05 2021-08-03 44.373 525,256 -3,461 0.42% 23,307,360
2021-08-04 2021-08-02 44.720 528,717 +403 0.43% 23,644,224
2021-08-03 2021-07-30 44.720 528,314 +5,423 0.43% 23,626,202
2021-08-02 2021-07-29 43.680 522,891 +2,135 0.42% 22,839,879
2021-07-30 2021-07-28 42.640 520,756 -5,192 0.42% 22,205,036
2021-07-29 2021-07-27 40.907 525,948 -23,019 0.43% 21,514,780
2021-07-28 2021-07-26 45.413 548,967 -231 0.44% 24,930,421
2021-07-27 2021-07-23 44.027 549,198 -3,866 0.44% 24,179,357
2021-07-26 2021-07-22 42.293 553,064 -3,403 0.45% 23,390,920
2021-07-23 2021-07-21 43.680 556,467 +8,884 0.45% 24,306,479
2021-07-22 2021-07-20 43.680 547,583 +6,116 0.44% 23,918,425
2021-07-21 2021-07-19 45.067 541,467 +346 0.44% 24,402,113
2021-07-20 2021-07-16 45.760 541,121 +8,192 0.44% 24,761,697
2021-07-19 2021-07-15 48.187 532,929 +17,365 0.43% 25,680,072
2021-07-16 2021-07-14 48.187 515,564 +1,154 0.42% 24,843,311
2021-07-15 2021-07-13 46.107 514,410 -3,115 0.42% 23,717,730
2021-07-14 2021-07-12 47.147 517,525 -17,135 0.42% 24,399,579
2021-07-13 2021-07-09 40.213 534,660 +9,808 0.43% 21,500,461
2021-07-12 2021-07-08 39.867 524,852 +3,865 0.42% 20,924,100
2021-07-09 2021-07-07 41.947 520,987 -346 0.42% 21,853,668
2021-07-08 2021-07-06 42.293 521,333 -2,596 0.42% 22,048,910
2021-07-07 2021-07-05 41.600 523,929 -5,250 0.42% 21,795,446
2021-07-06 2021-07-02 40.907 529,179 -7,385 0.43% 21,646,949
2021-07-05 2021-06-30 41.947 536,564 +28,962 0.43% 22,507,071
2021-07-02 2021-06-29 42.640 507,602 +1,673 0.41% 21,644,149
2021-06-30 2021-06-28 43.333 505,929 +27,346 0.41% 21,923,590
2021-06-29 2021-06-25 41.253 478,583 +17,192 0.39% 19,743,144
2021-06-28 2021-06-24 36.747 461,391 -3,000 0.37% 16,954,581
2021-06-25 2021-06-23 39.173 464,391 +2,250 0.38% 18,191,743
2021-06-24 2021-06-22 33.973 462,141 +2,077 0.40% 15,700,470
2021-06-23 2021-06-21 37.093 460,064 +289 0.40% 17,065,307
2021-06-22 2021-06-18 36.747 459,775 -5,192 0.40% 16,895,199
2021-06-21 2021-06-17 36.053 464,967 +6,461 0.42% 16,763,610
2021-06-18 2021-06-16 34.320 458,506 +5,769 0.41% 15,735,926
2021-06-17 2021-06-15 38.827 452,737 +4,616 0.41% 17,578,269
2021-06-16 2021-06-11 41.947 448,121 +8,077 0.41% 18,797,182
2021-06-15 2021-06-10 40.560 440,044 +692 0.40% 17,848,185
2021-06-11 2021-06-09 37.787 439,352 +5,711 0.40% 16,601,648
2021-06-10 2021-06-08 36.053 433,641 -173 0.39% 15,634,204
2021-06-09 2021-06-07 37.093 433,814 -7,153 0.39% 16,091,607
2021-06-08 2021-06-04 31.200 440,967 +12,000 0.40% 13,758,170
2021-06-07 2021-06-03 32.933 428,967 -19,500 0.39% 14,127,313
2021-06-04 2021-06-02 26.347 448,467 +4,384 0.41% 11,815,611
2021-06-03 2021-06-01 28.773 444,083 -11,077 0.40% 12,777,748
2021-06-02 2021-05-31 25.307 455,160 +2,885 0.41% 11,518,582
2021-06-01 2021-05-28 20.800 452,275 -1,154 0.41% 9,407,320
2021-05-26 2021-05-24 18.720 453,429 +7,385 0.41% 8,488,191
2021-05-25 2021-05-21 18.720 446,044 -6,923 0.40% 8,349,944
2021-05-24 2021-05-20 19.067 452,967 +576 0.41% 8,636,571
2021-05-21 2021-05-18 19.413 452,391 +1,039 0.41% 8,782,417
2021-05-17 2021-05-13 17.680 451,352 -14,423 0.41% 7,979,903
2021-05-13 2021-05-11 17.680 465,775 +2,884 0.42% 8,234,902
2021-05-10 2021-05-06 19.067 462,891 +5,770 0.42% 8,825,788
2021-05-07 2021-05-05 19.760 457,121 -17,308 0.41% 9,032,711
2021-05-06 2021-05-04 20.107 474,429 -19,154 0.43% 9,539,186
2021-05-04 2021-04-30 20.800 493,583 -31,673 0.45% 10,266,526
2021-05-03 2021-04-29 21.147 525,256 +9,231 0.48% 11,107,414
2021-04-30 2021-04-28 19.760 516,025 +17,308 0.47% 10,196,654
2021-04-26 2021-04-22 19.760 498,717 +4,326 0.45% 9,854,648
2021-04-21 2021-04-19 20.800 494,391 +1,443 0.45% 10,283,333
2021-04-14 2021-04-12 20.107 492,948 +1,442 0.45% 9,911,541
2021-04-13 2021-04-09 20.453 491,506 +2,885 0.44% 10,052,936
2021-04-09 2021-04-07 20.107 488,621 +2,884 0.44% 9,824,540
2021-04-08 2021-04-01 20.107 485,737 +2,885 0.44% 9,766,552
2021-04-07 2021-03-31 19.760 482,852 +5,192 0.44% 9,541,156
2021-03-30 2021-03-26 19.067 477,660 +2,885 0.43% 9,107,384
2021-03-29 2021-03-25 19.067 474,775 +5,769 0.43% 9,052,377
2021-03-26 2021-03-24 20.800 469,006 +2,885 0.42% 9,755,325
2021-03-24 2021-03-22 21.147 466,121 +5,480 0.42% 9,856,905
2021-03-23 2021-03-19 20.800 460,641 -1,442 0.42% 9,581,333
2021-03-22 2021-03-18 20.800 462,083 +462 0.42% 9,611,326
2021-03-19 2021-03-17 21.493 461,621 -981 0.42% 9,921,774
2021-03-18 2021-03-16 21.147 462,602 -51,231 0.42% 9,782,490
2021-03-16 2021-03-12 19.067 513,833 +346 0.46% 9,797,083
2021-03-15 2021-03-11 18.720 513,487 +1,443 0.46% 9,612,477
2021-03-10 2021-03-08 19.067 512,044 -19,327 0.46% 9,762,972
2021-03-09 2021-03-05 18.373 531,371 +3,173 0.48% 9,763,057
2021-03-02 2021-02-26 18.720 528,198 +5,769 0.48% 9,887,867
2021-03-01 2021-02-25 19.760 522,429 -9,981 0.47% 10,323,197
2021-02-26 2021-02-24 19.067 532,410 +8,654 0.48% 10,151,284
2021-02-24 2021-02-22 20.800 523,756 +26,250 0.47% 10,894,125
2021-02-23 2021-02-19 21.493 497,506 -5,135 0.45% 10,693,062
2021-02-18 2021-02-16 17.680 502,641 -14,423 0.45% 8,886,693
2021-02-17 2021-02-11 18.027 517,064 +13,847 0.47% 9,320,940
2021-02-16 2021-02-09 18.373 503,217 -577 0.46% 9,245,774
2021-02-04 2021-02-02 18.027 503,794 -1,385 0.46% 9,081,727
2021-02-02 2021-01-29 17.333 505,179 -2,885 0.46% 8,756,436
2021-02-01 2021-01-28 16.293 508,064 +8,654 0.46% 8,278,056
2021-01-28 2021-01-26 18.027 499,410 -865 0.45% 9,002,698
2021-01-27 2021-01-25 18.027 500,275 -4,616 0.45% 9,018,291
2021-01-25 2021-01-21 15.253 504,891 +31,443 0.46% 7,701,271
2021-01-20 2021-01-18 14.560 473,448 +14,423 0.43% 6,893,403
2021-01-19 2021-01-15 14.560 459,025 +5,769 0.42% 6,683,404
2021-01-15 2021-01-13 14.907 453,256 -2,885 0.41% 6,756,536
2021-01-14 2021-01-12 14.560 456,141 +14,424 0.41% 6,641,413
2021-01-12 2021-01-08 16.293 441,717 +115 0.40% 7,197,042
2021-01-11 2021-01-07 16.640 441,602 -1,731 0.40% 7,348,257
2021-01-08 2021-01-06 17.333 443,333 +866 0.40% 7,684,439
2021-01-07 2021-01-05 17.333 442,467 +1,038 0.40% 7,669,428
2021-01-04 2020-12-29 17.333 441,429 -1,442 0.40% 7,651,436
2020-12-29 2020-12-24 17.333 442,871 +865 0.40% 7,676,431
2020-12-22 2020-12-18 19.413 442,006 +1,154 0.40% 8,580,810
2020-12-21 2020-12-17 19.067 440,852 +1,731 0.40% 8,405,578
2020-12-18 2020-12-16 18.720 439,121 -13,096 0.40% 8,220,345
2020-12-16 2020-12-14 20.107 452,217 -1,443 0.41% 9,092,576
2020-12-15 2020-12-11 20.800 453,660 +1,443 0.41% 9,436,128
2020-12-14 2020-12-10 19.760 452,217 +12,807 0.41% 8,935,808
2020-12-11 2020-12-09 18.720 439,410 -10,269 0.40% 8,225,755
2020-12-10 2020-12-08 19.067 449,679 -1,962 0.41% 8,573,880
2020-12-09 2020-12-07 16.640 451,641 +4,327 0.41% 7,515,306
2020-12-08 2020-12-04 16.813 447,314 +2,020 0.40% 7,520,839
2020-11-24 2020-11-20 16.640 445,294 +8,653 0.40% 7,409,692
2020-11-20 2020-11-18 16.640 436,641 +1,616 0.40% 7,265,706
2020-11-19 2020-11-17 16.640 435,025 -10,385 0.39% 7,238,816
2020-11-18 2020-11-16 16.640 445,410 -1,442 0.40% 7,411,622
2020-11-02 2020-10-29 19.413 446,852 -3,750 0.40% 8,674,887
2020-10-30 2020-10-28 19.067 450,602 +4,038 0.41% 8,591,478
2020-10-29 2020-10-27 17.680 446,564 -577 0.40% 7,895,252
2020-10-21 2020-10-19 18.373 447,141 +174 0.40% 8,215,471
2020-10-14 2020-10-09 18.720 446,967 +115 0.40% 8,367,222
2020-10-12 2020-10-08 18.720 446,852 +9,346 0.40% 8,365,069
2020-10-09 2020-10-07 18.373 437,506 +115 0.40% 8,038,444
2020-10-05 2020-09-29 19.067 437,391 +23,077 0.40% 8,339,588
2020-09-24 2020-09-22 20.107 414,314 +28,847 0.37% 8,330,473
2020-09-23 2020-09-21 20.107 385,467 +28,846 0.35% 7,750,456
2020-09-07 2020-09-03 23.227 356,621 -19,904 0.32% 8,283,117
2020-09-04 2020-09-02 23.920 376,525 -20,308 0.34% 9,006,478
2020-09-02 2020-08-31 23.920 396,833 -1,500 0.36% 9,492,245
2020-08-31 2020-08-27 23.227 398,333 +1,442 0.36% 9,251,948
2020-08-26 2020-08-24 24.267 396,891 +577 0.36% 9,631,222
2020-08-24 2020-08-20 22.187 396,314 +1,385 0.36% 8,792,887
2020-08-20 2020-08-18 22.880 394,929 -231 0.36% 9,035,976
2020-08-10 2020-08-06 23.920 395,160 -2,884 0.36% 9,452,227
2020-08-07 2020-08-05 22.880 398,044 -231 0.36% 9,107,247
2020-08-06 2020-08-04 22.880 398,275 -2,596 0.36% 9,112,532
2020-07-31 2020-07-29 22.533 400,871 +2,884 0.36% 9,032,960
2020-07-24 2020-07-22 23.227 397,987 +7,270 0.36% 9,243,911
2020-07-23 2020-07-21 22.533 390,717 +2,019 0.35% 8,804,156
2020-07-22 2020-07-20 22.533 388,698 -1,789 0.35% 8,758,662
2020-07-20 2020-07-16 22.187 390,487 +2,885 0.35% 8,663,605
2020-07-17 2020-07-15 22.880 387,602 +157,558 0.35% 8,868,334
2020-07-16 2020-07-14 21.493 230,044 +16,846 0.21% 4,944,412
2020-07-15 2020-07-13 22.880 213,198 +22,557 0.19% 4,877,970
2020-07-13 2020-07-09 24.267 190,641 +231 0.17% 4,626,222
2020-07-09 2020-07-07 25.653 190,410 -288 0.17% 4,884,651
2020-07-08 2020-07-06 25.307 190,698 +8,711 0.17% 4,825,931
2020-07-07 2020-07-03 25.307 181,987 +520 0.16% 4,605,484
2020-07-06 2020-07-02 23.573 181,467 +288 0.16% 4,277,782
2020-07-03 2020-06-30 22.533 181,179 -11,942 0.16% 4,082,567
2020-06-23 2020-06-19 21.817 193,121 +461 0.17% 4,213,277
2020-06-22 2020-06-18 21.470 192,660 -3,093 0.17% 4,136,502
2020-06-19 2020-06-17 22.163 195,753 -173 0.18% 4,338,488
2020-06-18 2020-06-16 22.163 195,926 -866 0.18% 4,342,322
2020-06-17 2020-06-15 22.163 196,792 +4,216 0.18% 4,361,515
2020-06-15 2020-06-11 19.046 192,576 -28,877 0.17% 3,667,877
2020-06-12 2020-06-10 20.085 221,453 -9,703 0.20% 4,447,946
2020-06-11 2020-06-09 19.046 231,156 -2,887 0.21% 4,402,687
2020-05-28 2020-05-26 14.891 234,043 +577 0.21% 3,485,091
2020-05-14 2020-05-12 15.237 233,466 +174 0.21% 3,557,347
2020-05-07 2020-05-05 15.583 233,292 -636 0.21% 3,635,485
2020-04-08 2020-04-06 16.449 233,928 -577 0.21% 3,847,918
2020-04-02 2020-03-31 14.891 234,505 +635 0.21% 3,491,970
2020-02-20 2020-02-18 16.622 233,870 -1,444 0.21% 3,887,458
2020-02-17 2020-02-13 16.276 235,314 -14,438 0.21% 3,829,972
2020-02-14 2020-02-12 16.449 249,752 -14,439 0.23% 4,108,209
2020-02-10 2020-02-06 16.795 264,191 +2,888 0.24% 4,437,207
2020-01-02 2019-12-27 18.354 261,303 -2 0.24% 4,795,901
2019-12-23 2019-12-19 18.700 261,305 +1,444 0.24% 4,886,427
2019-12-20 2019-12-18 18.007 259,861 +5,775 0.24% 4,679,446
2019-12-16 2019-12-12 19.046 254,086 +5,776 0.24% 4,839,421
2019-12-13 2019-12-11 19.046 248,310 -231 0.23% 4,729,409
2019-12-09 2019-12-05 19.046 248,541 +5,775 0.23% 4,733,809
2019-12-06 2019-12-04 19.393 242,766 +5,314 0.23% 4,707,885
2019-12-05 2019-12-03 19.393 237,452 +14,438 0.22% 4,604,832
2019-12-04 2019-12-02 19.393 223,014 +21,831 0.21% 4,324,841
2019-12-02 2019-11-28 20.432 201,183 +5,775 0.19% 4,110,487
2019-11-26 2019-11-22 20.778 195,408 -11,550 0.18% 4,060,164
2019-11-18 2019-11-14 20.085 206,958 +231 0.19% 4,156,810
2019-11-05 2019-11-01 19.046 206,727 -14,439 0.19% 3,937,403
2019-10-28 2019-10-24 20.085 221,166 +289 0.21% 4,442,182
2019-10-24 2019-10-22 19.393 220,877 +173 0.21% 4,283,399
2019-10-18 2019-10-16 18.354 220,704 +5,487 0.20% 4,050,756
2019-10-03 2019-09-30 18.700 215,217 +5,775 0.20% 4,024,578
2019-10-02 2019-09-27 19.046 209,442 +5,313 0.19% 3,989,114
2019-09-30 2019-09-26 19.046 204,129 -8,663 0.19% 3,887,920
2019-09-27 2019-09-25 20.085 212,792 +5,891 0.20% 4,273,988
2019-09-26 2019-09-24 21.124 206,901 +3,523 0.19% 4,370,613
2019-09-25 2019-09-23 21.124 203,378 -14,149 0.19% 4,296,193
2019-09-20 2019-09-18 19.046 217,527 +1,155 0.20% 4,143,104
2019-09-18 2019-09-16 19.739 216,372 -289 0.20% 4,270,964
2019-09-16 2019-09-12 17.315 216,661 +5,660 0.25% 3,751,463
2019-09-10 2019-09-06 17.315 211,001 +577 0.24% 3,653,461
2019-09-03 2019-08-30 18.354 210,424 +289 0.24% 3,862,079
2019-09-02 2019-08-29 19.046 210,135 -289 0.24% 4,002,313
2019-08-29 2019-08-27 18.700 210,424 +347 0.24% 3,934,948
2019-08-13 2019-08-09 19.393 210,077 -404 0.24% 4,073,958
2019-08-07 2019-08-05 19.739 210,481 +5,197 0.24% 4,154,681
2019-08-06 2019-08-02 19.739 205,284 +289 0.24% 4,052,098
2019-07-10 2019-07-08 21.124 204,995 +4,794 0.24% 4,330,351
2019-07-09 2019-07-05 20.778 200,201 +5,775 0.23% 4,159,752
2019-07-05 2019-07-03 20.085 194,426 -15,536 0.22% 3,905,101
2019-07-04 2019-07-02 18.700 209,962 +751 0.24% 3,926,309
2019-06-05 2019-06-03 16.969 209,211 +14,439 0.24% 3,550,018
2019-04-11 2019-04-09 19.393 194,772 -174 0.23% 3,777,153
2019-04-10 2019-04-08 19.739 194,946 +174 0.23% 3,848,036
2019-03-12 2019-03-08 19.739 194,772 +635 0.23% 3,844,602
2019-02-25 2019-02-21 20.085 194,137 +519 0.22% 3,899,297
2019-02-22 2019-02-20 20.085 193,618 +58 0.22% 3,888,872
2019-02-19 2019-02-15 20.085 193,560 +5,775 0.22% 3,887,707
2019-02-18 2019-02-14 20.085 187,785 +10,800 0.22% 3,771,715
2019-02-08 2019-01-31 20.085 176,985 +14,439 0.20% 3,554,794
2019-02-01 2019-01-30 20.432 162,546 +28,877 0.19% 3,321,072
2019-01-31 2019-01-29 20.778 133,669 -14,439 0.15% 2,777,358
2019-01-30 2019-01-28 21.470 148,108 -14,438 0.17% 3,179,949
2019-01-28 2019-01-24 21.124 162,546 -14,439 0.19% 3,433,651
2019-01-25 2019-01-23 20.085 176,985 +28,877 0.20% 3,554,794
2019-01-24 2019-01-22 20.432 148,108 +14,439 0.17% 3,026,081
2019-01-14 2019-01-10 23.548 133,669 -17,327 0.15% 3,147,673
2019-01-11 2019-01-09 20.085 150,996 +14,439 0.17% 3,032,797
2018-12-19 2018-12-17 22.509 136,557 -1,271 0.16% 3,073,812
2018-11-23 2018-11-21 22.163 137,828 +14,728 0.16% 3,054,692
2018-11-08 2018-11-06 23.548 123,100 -925 0.14% 2,898,791
2018-10-22 2018-10-18 25.972 124,025 -17,845 0.14% 3,221,221
2018-10-16 2018-10-12 23.202 141,870 +6,352 0.16% 3,291,663
2018-10-04 2018-10-02 27.704 135,518 -173 0.16% 3,754,369
2018-09-03 2018-08-30 28.396 135,691 +2,599 0.16% 3,853,141
2018-08-10 2018-08-08 28.743 133,092 -1,732 0.15% 3,825,428
2018-08-06 2018-08-02 28.743 134,824 +404 0.16% 3,875,210
2018-07-19 2018-07-17 31.513 134,420 +173 0.16% 4,235,993
2018-07-18 2018-07-16 33.937 134,247 +347 0.16% 4,555,968
2018-07-17 2018-07-13 29.782 133,900 +231 0.15% 3,987,760
2018-04-20 2018-04-18 29.089 133,669 -2,888 0.15% 3,888,302
2018-04-19 2018-04-17 30.474 136,557 -152,123 0.16% 4,161,468
2018-04-16 2018-04-12 30.128 288,680 -58 0.33% 8,697,329
2018-04-12 2018-04-10 31.167 288,738 -3,408 0.33% 8,999,045
2018-04-06 2018-04-03 33.937 292,146 -5,775 0.34% 9,914,618
2018-03-29 2018-03-27 33.591 297,921 -5,775 0.34% 10,007,436
2018-03-23 2018-03-21 30.474 303,696 +577 0.35% 9,254,900
2018-03-21 2018-03-19 30.474 303,119 +578 0.35% 9,237,316
2018-03-20 2018-03-16 30.821 302,541 -1,444 0.35% 9,324,471
2018-03-19 2018-03-15 30.821 303,985 -2,888 0.35% 9,368,976
2018-03-14 2018-03-12 29.089 306,873 +100,665 0.35% 8,926,638
2018-03-12 2018-03-08 29.089 206,208 +7,046 0.24% 5,998,391
2018-03-02 2018-02-28 29.089 199,162 +289 0.23% 5,793,430
2018-02-26 2018-02-22 28.050 198,873 -15,016 0.23% 5,578,415
2018-02-12 2018-02-08 24.241 213,889 -5,198 0.25% 5,184,853
2018-02-08 2018-02-06 24.241 219,087 -4,620 0.25% 5,310,857
2018-01-08 2018-01-04 23.895 223,707 -174 0.26% 5,345,381
2017-11-24 2017-11-22 25.280 223,881 -11,550 0.26% 5,659,656
2017-10-31 2017-10-27 24.933 235,431 -1,444 0.27% 5,870,108
2017-10-30 2017-10-26 24.933 236,875 +40,427 0.27% 5,906,112
2017-10-17 2017-10-13 24.241 196,448 -1,444 0.26% 4,762,068
2017-09-22 2017-09-20 24.241 197,892 +2,309 0.26% 4,797,072
2017-09-07 2017-09-05 22.509 195,583 +1,444 0.26% 4,402,450
2017-08-28 2017-08-24 23.202 194,139 -2,137 0.26% 4,504,406
2017-08-25 2017-08-22 23.548 196,276 -6,930 0.26% 4,621,959
2017-08-15 2017-08-11 21.817 203,206 +8,663 0.27% 4,433,299
2017-08-14 2017-08-10 22.163 194,543 +5,775 0.26% 4,311,670
2017-08-11 2017-08-09 22.163 188,768 +2,888 0.25% 4,183,679
2017-08-10 2017-08-08 22.163 185,880 +57,753 0.25% 4,119,672
2017-08-08 2017-08-04 21.817 128,127 +578 0.17% 2,795,318
2017-08-07 2017-08-03 21.124 127,549 +30,783 0.17% 2,694,368
2017-07-06 2017-07-04 20.778 96,766 +346 0.13% 2,010,592
2017-06-02 2017-05-31 23.202 96,420 +174 0.13% 2,237,133
2017-05-19 2017-05-17 22.163 96,246 -1,444 0.13% 2,133,107
2017-05-09 2017-05-05 23.202 97,690 -9,472 0.13% 2,266,600
2017-03-29 2017-03-27 23.202 107,162 -17,961 0.14% 2,486,369
2017-03-13 2017-03-09 23.895 125,123 -14,439 0.17% 2,989,759
2017-02-15 2017-02-13 23.895 139,562 +14,439 0.19% 3,334,773
2017-02-02 2017-01-27 25.626 125,123 -3 0.17% 3,206,408
2017-02-01 2017-01-25 25.972 125,126 +3 0.17% 3,249,816
2017-01-19 2017-01-17 25.626 125,123 -2,888 0.17% 3,206,408
2017-01-18 2017-01-16 25.280 128,011 +1,444 0.17% 3,236,086
2017-01-17 2017-01-13 25.280 126,567 -2,888 0.17% 3,199,583
2017-01-12 2017-01-10 24.241 129,455 +17,961 0.17% 3,138,100
2016-12-21 2016-12-19 23.202 111,494 -4,678 0.15% 2,586,880
2016-12-19 2016-12-15 23.548 116,172 -577 0.15% 2,735,649
2016-12-16 2016-12-14 23.548 116,749 +1,097 0.16% 2,749,236
2016-12-08 2016-12-06 23.895 115,652 +347 0.15% 2,763,454
2016-12-06 2016-12-02 23.202 115,305 -8 0.15% 2,675,303
2016-11-16 2016-11-14 22.856 115,313 +289 0.15% 2,635,556
2016-11-15 2016-11-11 23.202 115,024 -866 0.15% 2,668,783
2016-11-08 2016-11-04 22.509 115,890 -2,888 0.15% 2,608,611
2016-11-07 2016-11-03 23.202 118,778 +289 0.16% 2,755,883
2016-11-02 2016-10-31 23.202 118,489 +2,888 0.16% 2,749,178
2016-09-20 2016-09-15 25.280 115,601 +4,678 0.15% 2,922,365
2016-09-19 2016-09-14 25.626 110,923 -4,678 0.15% 2,842,518
2016-09-15 2016-09-13 24.933 115,601 +4,678 0.15% 2,882,332
2016-08-10 2016-08-08 23.548 110,923 -3,177 0.15% 2,612,044
2016-08-04 2016-08-01 22.509 114,100 +4,043 0.15% 2,568,319
2016-07-26 2016-07-22 23.548 110,057 +1,155 0.15% 2,591,651
2016-07-08 2016-07-06 23.548 108,902 +1,444 0.15% 2,564,453
2016-06-28 2016-06-24 24.241 107,458 -1,444 0.14% 2,604,874
2016-06-27 2016-06-23 24.933 108,902 -1,444 0.15% 2,715,303
2016-06-24 2016-06-22 24.933 110,346 -2,599 0.15% 2,751,307
2016-04-22 2016-04-20 23.895 112,945 -20,214 0.15% 2,698,771
2016-04-19 2016-04-15 24.933 133,159 -288 0.18% 3,320,114
2016-04-18 2016-04-14 24.587 133,447 -4,447 0.18% 3,281,082
2016-04-14 2016-04-12 23.895 137,894 -2,888 0.18% 3,294,917
2016-04-13 2016-04-11 23.548 140,782 +2,888 0.19% 3,315,172
2016-04-12 2016-04-08 22.856 137,894 +2,887 0.18% 3,151,659
2016-04-07 2016-04-05 23.895 135,007 -2,599 0.18% 3,225,933
2016-04-05 2016-03-31 23.895 137,606 -577 0.18% 3,288,035
2016-04-01 2016-03-30 23.895 138,183 -1,329 0.18% 3,301,822
2016-03-22 2016-03-18 23.895 139,512 +1,733 0.19% 3,333,578
2016-03-18 2016-03-16 22.856 137,779 +2,888 0.18% 3,149,031
2016-01-06 2016-01-04 23.202 134,891 -809 0.18% 3,129,736
2016-01-05 2015-12-31 23.548 135,700 +578 0.18% 3,195,499
2015-12-30 2015-12-28 23.202 135,122 +1,675 0.18% 3,135,096
2015-12-29 2015-12-24 23.548 133,447 +1,155 0.18% 3,142,445
2015-12-15 2015-12-11 24.933 132,292 -5,776 0.18% 3,298,497
2015-12-02 2015-11-30 26.319 138,068 +1,155 0.18% 3,633,763
2015-12-01 2015-11-27 27.011 136,913 +5,776 0.18% 3,698,190
2015-11-13 2015-11-11 25.280 131,137 -289 0.17% 3,315,111
2015-11-02 2015-10-29 24.241 131,426 -2,888 0.18% 3,185,879
2015-10-19 2015-10-15 24.587 134,314 -520 0.18% 3,302,399
2015-10-14 2015-10-12 25.972 134,834 -5,775 0.18% 3,501,956
2015-09-23 2015-09-21 27.358 140,609 +1,444 0.19% 3,846,717
2015-09-11 2015-09-09 27.704 139,165 +520 0.19% 3,855,405
2015-09-10 2015-09-08 26.665 138,645 -1,040 0.18% 3,696,961
2015-09-02 2015-08-31 27.011 139,685 +5,776 0.19% 3,773,066
2015-08-31 2015-08-27 25.972 133,909 -578 0.18% 3,477,931
2015-08-28 2015-08-26 24.241 134,487 -5,487 0.18% 3,260,080
2015-08-26 2015-08-24 22.856 139,974 -7,219 0.19% 3,199,199
2015-08-25 2015-08-21 25.626 147,193 -2,021 0.20% 3,771,975
2015-08-13 2015-08-11 30.474 149,214 -19,579 0.20% 4,547,181
2015-08-12 2015-08-10 29.089 168,793 -5,198 0.23% 4,910,025
2015-08-06 2015-08-04 26.319 173,991 +1,040 0.23% 4,579,208
2015-07-31 2015-07-29 27.011 172,951 -2,657 0.23% 4,671,622
2015-07-30 2015-07-28 26.319 175,608 +5,776 0.23% 4,621,765
2015-07-29 2015-07-27 25.280 169,832 +11,839 0.23% 4,293,311
2015-07-24 2015-07-22 22.163 157,993 +5,776 0.21% 3,501,610
2015-07-23 2015-07-21 24.933 152,217 +45,856 0.20% 3,795,296
2015-07-21 2015-07-17 23.548 106,361 +14,438 0.15% 2,504,617
2015-07-20 2015-07-16 23.895 91,923 +28,877 0.13% 2,196,460
2015-07-10 2015-07-08 20.778 63,046 -25,989 0.09% 1,309,962
2015-07-09 2015-07-07 21.124 89,035 -66,705 0.12% 1,880,791
2015-07-08 2015-07-06 21.817 155,740 -867 0.22% 3,397,744
2015-07-07 2015-07-03 23.548 156,607 -4,389 0.22% 3,687,823
2015-06-30 2015-06-26 25.280 160,996 +75,369 0.23% 4,069,939
2015-06-29 2015-06-25 25.280 85,627 -54,578 0.12% 2,164,629
2015-06-25 2015-06-23 26.665 140,205 +1,675 0.20% 3,738,559
2015-06-24 2015-06-22 28.743 138,530 -14,669 0.20% 3,981,731
2015-06-23 2015-06-19 22.509 153,199 +115 0.22% 3,448,413
2015-06-22 2015-06-18 22.163 153,084 -7,392 0.22% 3,392,812
2015-06-18 2015-06-16 20.778 160,476 +20,214 0.23% 3,334,351
2015-06-17 2015-06-15 20.778 140,262 +577 0.20% 2,914,347
2015-06-16 2015-06-12 20.085 139,685 +14,439 0.20% 2,805,613
2015-06-11 2015-06-09 20.778 125,246 +1,732 0.18% 2,602,346
2015-06-10 2015-06-08 21.124 123,514 +38,984 0.18% 2,609,132
2015-06-09 2015-06-05 21.470 84,530 -5,775 0.12% 1,814,899
2015-06-08 2015-06-04 20.778 90,305 +7,219 0.13% 1,876,346
2015-06-04 2015-06-02 21.470 83,086 +289 0.12% 1,783,896
2015-06-02 2015-05-29 21.124 82,797 -9,414 0.12% 1,749,019
2015-05-28 2015-05-26 21.470 92,211 -116 0.13% 1,979,814
2015-05-26 2015-05-21 21.817 92,327 -5,486 0.13% 2,014,277
2015-05-22 2015-05-20 20.778 97,813 +2,887 0.14% 2,032,347
2015-05-21 2015-05-19 21.124 94,926 +1,733 0.14% 2,005,234
2015-05-19 2015-05-15 21.124 93,193 +1,790 0.13% 1,968,625
2015-05-15 2015-05-13 21.817 91,403 +405 0.13% 1,994,119
2015-05-14 2015-05-12 22.163 90,998 -2,888 0.13% 2,016,795
2015-05-07 2015-05-05 21.470 93,886 -1,155 0.13% 2,015,777
2015-05-06 2015-05-04 22.163 95,041 +3,754 0.14% 2,106,400
2015-05-05 2015-04-30 21.817 91,287 -4,621 0.13% 1,991,588
2015-04-28 2015-04-24 21.817 95,908 -137,107 0.14% 2,092,403
2015-04-27 2015-04-23 21.817 233,015 -3,465 0.33% 5,083,635
2015-04-24 2015-04-22 21.817 236,480 +2,888 0.34% 5,159,231
2015-04-21 2015-04-17 22.163 233,592 -1,444 0.33% 5,177,116
2015-04-20 2015-04-16 21.817 235,036 +3,754 0.34% 5,127,727
2015-04-17 2015-04-15 20.432 231,282 -1 0.33% 4,725,457
2015-04-13 2015-04-09 21.470 231,283 +2,888 0.33% 4,965,756
2015-04-10 2015-04-08 22.509 228,395 -1,155 0.33% 5,141,027
2015-04-09 2015-04-02 22.856 229,550 -2,888 0.33% 5,246,518
2015-04-08 2015-04-01 21.124 232,438 -2,888 0.33% 4,910,062
2015-04-01 2015-03-30 21.470 235,326 -1,039 0.34% 5,052,561
2015-03-31 2015-03-27 20.085 236,365 -5,487 0.34% 4,747,458
2015-03-27 2015-03-25 19.739 241,852 -578 0.34% 4,773,913
2015-03-26 2015-03-24 19.393 242,430 +578 0.35% 4,701,369
2015-03-25 2015-03-23 19.739 241,852 -2,888 0.34% 4,773,913
2015-03-18 2015-03-16 20.085 244,740 -2,483 0.35% 4,915,672
2015-03-13 2015-03-11 17.661 247,223 -404 0.35% 4,366,254
2015-02-25 2015-02-23 18.007 247,627 +1,155 0.35% 4,459,142
2015-02-24 2015-02-18 18.700 246,472 -2,888 0.35% 4,609,049
2015-02-17 2015-02-13 16.449 249,360 -1,617 0.36% 4,101,761
2015-02-05 2015-02-03 14.545 250,977 +2,888 0.36% 3,650,339
2015-02-03 2015-01-30 15.237 248,089 -2,888 0.35% 3,780,160
2015-01-30 2015-01-28 14.891 250,977 +2,888 0.36% 3,737,252
2015-01-26 2015-01-22 14.545 248,089 -578 0.35% 3,608,334
2015-01-20 2015-01-16 14.545 248,667 -578 0.35% 3,616,741
2015-01-08 2015-01-06 15.064 249,245 +578 0.36% 3,754,617
2015-01-07 2015-01-05 15.410 248,667 +866 0.35% 3,832,023
2014-12-30 2014-12-24 16.622 247,801 -2,887 0.35% 4,119,023
2014-12-11 2014-12-09 17.142 250,688 +1,039 0.36% 4,297,231
2014-12-08 2014-12-04 17.315 249,649 +1,444 0.36% 4,322,647
2014-12-02 2014-11-28 18.007 248,205 -6,526 0.35% 4,469,550
2014-11-27 2014-11-25 18.354 254,731 +2,888 0.36% 4,675,280
2014-11-19 2014-11-17 18.354 251,843 -231 0.36% 4,622,274
2014-11-05 2014-11-03 19.739 252,074 +288 0.36% 4,975,685
2014-10-31 2014-10-29 19.046 251,786 -2,887 0.36% 4,795,614
2014-10-28 2014-10-24 17.315 254,673 +7,508 0.36% 4,409,637
2014-10-21 2014-10-17 18.007 247,165 +2,887 0.35% 4,450,823
2014-10-17 2014-10-15 19.393 244,278 +2,772 0.35% 4,737,207
2014-10-15 2014-10-13 20.432 241,506 -1,155 0.34% 4,934,349
2014-10-13 2014-10-09 20.432 242,661 -2,772 0.35% 4,957,948
2014-10-10 2014-10-08 19.393 245,433 +116 0.35% 4,759,605
2014-10-09 2014-10-07 19.393 245,317 +18,423 0.35% 4,757,356
2014-10-08 2014-10-06 19.393 226,894 -2,888 0.32% 4,400,084
2014-10-06 2014-09-30 16.969 229,782 -1,212 0.33% 3,899,079
2014-09-30 2014-09-26 17.142 230,994 -2,311 0.33% 3,959,642
2014-09-29 2014-09-25 18.007 233,305 +1,502 0.33% 4,201,239
2014-09-25 2014-09-23 15.583 231,803 -25,585 0.33% 3,612,281
2014-09-23 2014-09-19 15.757 257,388 +2,888 0.37% 4,055,549
2014-09-22 2014-09-18 15.583 254,500 +2,310 0.36% 3,965,978
2014-09-16 2014-09-12 16.622 252,190 +289 0.36% 4,191,979
2014-09-15 2014-09-11 16.449 251,901 -7,566 0.36% 4,143,558
2014-09-11 2014-09-08 16.622 259,467 -8,663 0.37% 4,312,939
2014-09-05 2014-09-03 17.315 268,130 +5,775 0.38% 4,642,644
2014-08-21 2014-08-19 19.046 262,355 -3,176 0.37% 4,996,915
2014-08-20 2014-08-18 19.393 265,531 +7,219 0.38% 5,149,360
2014-08-19 2014-08-15 19.739 258,312 -14,843 0.37% 5,098,817
2014-08-08 2014-08-06 20.432 273,155 +578 0.39% 5,580,989
2014-08-05 2014-08-01 21.124 272,577 +1,155 0.39% 5,757,965
2014-07-28 2014-07-24 21.817 271,422 +1,444 0.39% 5,921,552
2014-07-25 2014-07-23 21.817 269,978 +2,310 0.39% 5,890,049
2014-07-17 2014-07-15 22.856 267,668 +2,772 0.38% 6,117,731
2014-07-14 2014-07-10 22.856 264,896 +7,219 0.38% 6,054,375
2014-07-11 2014-07-09 23.895 257,677 +2,888 0.37% 6,157,079
2014-07-10 2014-07-08 25.280 254,789 -4,043 0.36% 6,441,003
2014-07-04 2014-07-02 24.241 258,832 +6,642 0.37% 6,274,310
2014-07-03 2014-06-30 23.895 252,190 -578 0.36% 6,025,969
2014-06-23 2014-06-19 22.509 252,768 -866 0.36% 5,689,648
2014-06-19 2014-06-17 20.778 253,634 +1,444 0.36% 5,269,977
2014-06-04 2014-05-30 25.280 252,190 +2,888 0.36% 6,375,301
2014-05-28 2014-05-26 25.972 249,302 -4,621 0.36% 6,474,959
2014-05-27 2014-05-23 26.665 253,923 -3,465 0.36% 6,770,843
2014-05-26 2014-05-22 25.972 257,388 -3,176 0.37% 6,684,971
2014-05-23 2014-05-21 25.626 260,564 +3,465 0.37% 6,677,226
2014-05-22 2014-05-20 25.280 257,099 +346 0.37% 6,499,399
2014-05-21 2014-05-19 24.241 256,753 +7,220 0.37% 6,223,913
2014-05-20 2014-05-16 24.587 249,533 +3,696 0.36% 6,135,307
2014-05-19 2014-05-15 24.933 245,837 +25,874 0.35% 6,129,566
2014-05-15 2014-05-13 23.548 219,963 +1,212 0.31% 5,179,747
2014-05-14 2014-05-12 23.548 218,751 +2,080 0.31% 5,151,206
2014-05-12 2014-05-08 23.202 216,671 -578 0.31% 5,027,193
2014-05-09 2014-05-07 23.202 217,249 +231 0.31% 5,040,604
2014-04-24 2014-04-22 22.856 217,018 +578 0.31% 4,960,091
2014-04-08 2014-04-04 23.548 216,440 -12,013 0.31% 5,096,786
2014-04-07 2014-04-03 22.856 228,453 -9,530 0.33% 5,221,446
2014-03-28 2014-03-26 22.163 237,983 +867 0.34% 5,274,434
2014-03-25 2014-03-21 22.509 237,116 -10,685 0.34% 5,337,332
2014-03-17 2014-03-13 21.817 247,801 -866 0.35% 5,406,218
2014-03-14 2014-03-12 21.817 248,667 +866 0.35% 5,425,112
2014-03-12 2014-03-10 22.163 247,801 +578 0.35% 5,492,031
2014-03-11 2014-03-07 22.163 247,223 -2,137 0.35% 5,479,221
2014-03-03 2014-02-27 22.163 249,360 +809 0.36% 5,526,583
2014-02-19 2014-02-17 22.509 248,551 +98,065 0.35% 5,594,726
2014-02-18 2014-02-14 22.509 150,486 +13,168 0.21% 3,387,345
2014-02-14 2014-02-12 22.163 137,318 -289 0.20% 3,043,389
2014-02-11 2014-02-07 22.163 137,607 +3,177 0.20% 3,049,794
2014-02-04 2014-01-28 21.124 134,430 +4,909 0.19% 2,839,723
2014-01-22 2014-01-20 23.202 129,521 +15,651 0.18% 3,005,142
2014-01-20 2014-01-16 20.085 113,870 +867 0.16% 2,287,111
2014-01-10 2014-01-08 23.548 113,003 +11,839 0.16% 2,661,024
2014-01-08 2014-01-06 23.895 101,164 +866 0.14% 2,417,269
2014-01-07 2014-01-03 24.933 100,298 +3,985 0.14% 2,500,776
2014-01-06 2014-01-02 23.202 96,313 +1,560 0.14% 2,234,651
2014-01-03 2013-12-31 22.856 94,753 -289 0.14% 2,165,643
2014-01-02 2013-12-27 23.548 95,042 +2,137 0.14% 2,238,074
2013-12-30 2013-12-24 23.202 92,905 +404 0.13% 2,155,579
2013-12-27 2013-12-20 23.548 92,501 +36,962 0.13% 2,178,238
2013-12-23 2013-12-19 23.202 55,539 +5,776 0.08% 1,288,614
2013-12-18 2013-12-16 23.202 49,763 +346 0.07% 1,154,599
2013-12-13 2013-12-11 19.393 49,417 +289 0.07% 958,328
2013-11-20 2013-11-18 18.007 49,128 -5,775 0.07% 884,672
2013-11-19 2013-11-15 18.007 54,903 +5,775 0.08% 988,666
2013-11-15 2013-11-13 18.354 49,128 +1,444 0.07% 901,685
2013-08-12 2013-08-08 20.778 47,684 -1,733 0.07% 990,772
2013-08-06 2013-08-02 18.354 49,417 +1,733 0.07% 906,989
2013-07-05 2013-07-03 23.202 47,684 -8,663 0.07% 1,106,363
2013-07-03 2013-06-28 21.817 56,347 +8,663 0.08% 1,229,310
2013-06-25 2013-06-21 21.817 47,684 -866 0.07% 1,040,311
2013-06-07 2013-06-05 21.470 48,550 -867 0.07% 1,042,392
2013-05-14 2013-05-10 23.548 49,417 +1,155 0.07% 1,163,685
2013-04-29 2013-04-25 25.280 48,262 -577 0.07% 1,220,051
2013-04-26 2013-04-24 26.665 48,839 +115 0.07% 1,302,289
2013-04-25 2013-04-23 26.665 48,724 -2,310 0.07% 1,299,223
2013-04-15 2013-04-11 22.509 51,034 -19,636 0.07% 1,148,743
2013-03-21 2013-03-19 22.509 70,670 -866 0.10% 1,590,737
2013-03-13 2013-03-11 22.163 71,536 -1,849 0.10% 1,585,457
2013-03-11 2013-03-07 21.817 73,385 -866 0.10% 1,601,024
2013-03-07 2013-03-05 22.163 74,251 -577 0.11% 1,645,630
2013-03-05 2013-03-01 22.163 74,828 +519 0.11% 1,658,418
2013-03-04 2013-02-28 21.124 74,309 +867 0.11% 1,569,716
2013-03-01 2013-02-27 22.856 73,442 -9,068 0.10% 1,678,566
2013-02-28 2013-02-26 20.778 82,510 +867 0.12% 1,714,383
2013-02-27 2013-02-25 18.700 81,643 +115 0.12% 1,526,732
2013-02-08 2013-02-06 14.371 81,528 -1,270 0.12% 1,171,669
2013-01-30 2013-01-28 13.679 82,798 +1,270 0.12% 1,132,575
2013-01-24 2013-01-22 14.545 81,528 +21,773 0.12% 1,185,785
2013-01-15 2013-01-11 14.198 59,755 +5,371 0.09% 848,414
2013-01-14 2013-01-10 14.718 54,384 +20,618 0.08% 800,405
2013-01-04 2013-01-02 13.852 33,766 +2,195 0.05% 467,724
2013-01-03 2012-12-31 14.545 31,571 -11,551 0.05% 459,185
2012-12-27 2012-12-20 11.601 43,122 -1,443 0.06% 500,258
2012-12-18 2012-12-14 10.735 44,565 -462 0.06% 478,416
2012-12-11 2012-12-07 10.908 45,027 -1 0.06% 491,172
2012-12-06 2012-12-04 10.908 45,028 -577 0.06% 491,183
2012-11-15 2012-11-13 10.735 45,605 -1 0.07% 489,581
2012-11-06 2012-11-02 10.389 45,606 +578 0.07% 473,798
2012-10-12 2012-10-10 11.082 45,028 -10,396 0.06% 498,979
2012-09-28 2012-09-26 11.082 55,424 -1,155 0.08% 614,183
2012-09-20 2012-09-18 10.735 56,579 +1,040 0.08% 607,389
2012-09-19 2012-09-17 11.774 55,539 +5,024 0.08% 653,923
2012-09-18 2012-09-14 9.869 50,515 -1,270 0.07% 498,557
2012-09-17 2012-09-13 10.043 51,785 +1,270 0.07% 520,058
2012-09-14 2012-09-12 9.869 50,515 -4,620 0.07% 498,557
2012-09-13 2012-09-11 9.696 55,135 +1,155 0.08% 534,608
2012-09-12 2012-09-10 9.696 53,980 +3,465 0.08% 523,409
2012-09-05 2012-09-03 9.350 50,515 -1,328 0.07% 472,318
2012-09-04 2012-08-31 10.043 51,843 -9,992 0.07% 520,641
2012-09-03 2012-08-30 9.869 61,835 -4,158 0.09% 610,280
2012-08-30 2012-08-28 9.869 65,993 -1 0.09% 651,317
2012-08-29 2012-08-27 9.869 65,994 -2,888 0.09% 651,327
2012-08-28 2012-08-24 9.696 68,882 -584 0.10% 667,904
2012-08-24 2012-08-22 9.869 69,466 -4,331 0.10% 685,594
2012-08-21 2012-08-17 10.043 73,797 -289 0.11% 741,117
2012-08-17 2012-08-15 10.389 74,086 +288 0.11% 769,675
2012-08-16 2012-08-14 10.735 73,798 +1,617 0.11% 792,239
2012-08-13 2012-08-09 9.869 72,181 +578 0.10% 712,390
2012-08-08 2012-08-06 9.696 71,603 -1,155 0.10% 694,287
2012-08-07 2012-08-03 9.696 72,758 +288 0.10% 705,487
2012-08-03 2012-08-01 9.696 72,470 -2,310 0.10% 702,694
2012-07-31 2012-07-27 9.696 74,780 -9,336 0.11% 725,093
2012-07-30 2012-07-26 9.547 84,116 +1,675 0.10% 803,070
2012-07-27 2012-07-25 10.293 82,441 +4,090 0.10% 848,569
2012-07-26 2012-07-24 11.636 78,351 +4,357 0.10% 911,662
2012-07-19 2012-07-17 9.547 73,994 -536 0.09% 706,433
2012-07-18 2012-07-16 9.547 74,530 -671 0.09% 711,551
2012-07-17 2012-07-13 9.696 75,201 -6,033 0.09% 729,175
2012-07-13 2012-07-11 9.547 81,234 -1,140 0.10% 775,555
2012-07-12 2012-07-10 9.398 82,374 -5,027 0.10% 774,150
2012-07-11 2012-07-09 9.249 87,401 -13,407 0.11% 808,356
2012-07-10 2012-07-06 9.547 100,808 -10,391 0.12% 962,431
2012-05-29 2012-05-25 4.625 111,199 -713 0.14% 514,251
2012-03-29 2012-03-27 4.980 111,912 -674 0.14% 557,360
2012-03-01 2012-02-28 5.662 112,586 -6,747 0.14% 637,481
2012-02-24 2012-02-22 5.751 119,333 +338 0.15% 686,297
2012-02-14 2012-02-10 5.603 118,995 -4,521 0.15% 666,715
2012-02-07 2012-02-03 4.832 123,516 +3,374 0.15% 596,843
2011-11-21 2011-11-17 4.387 120,142 -1,350 0.15% 527,116
2011-09-19 2011-09-15 5.217 121,492 +6,747 0.15% 633,884
2011-08-24 2011-08-22 5.662 114,745 -607 0.14% 649,670
2011-07-11 2011-07-07 7.372 115,352 +5,086 0.14% 850,399
2011-07-08 2011-07-06 7.667 110,266 -5,086 0.13% 845,420
2011-06-14 2011-06-10 6.340 115,352 -3,391 0.14% 731,343
2011-06-07 2011-06-02 6.753 118,743 +678 0.14% 801,865
2011-05-20 2011-05-18 6.931 118,065 -980 0.14% 818,348
2011-05-06 2011-05-04 6.931 119,045 +11,284 0.14% 825,141
2011-04-29 2011-04-27 8.043 107,761 +205 0.13% 866,688
2011-04-28 2011-04-26 7.458 107,556 -1,710 0.13% 802,127
2011-04-20 2011-04-18 6.610 109,266 -6,838 0.13% 722,208
2011-04-08 2011-04-06 6.434 116,104 -1,368 0.14% 747,031
2011-04-01 2011-03-30 6.376 117,472 -616 0.14% 748,961
2011-03-30 2011-03-28 6.580 118,088 -410 0.14% 777,064
2011-03-14 2011-03-10 6.083 118,498 -1,778 0.14% 720,847
2011-03-11 2011-03-09 6.083 120,276 -1,641 0.14% 731,663
2011-03-04 2011-03-02 6.346 121,917 -137 0.15% 773,736
2011-01-24 2011-01-20 6.756 122,054 +1,710 0.15% 824,580
2011-01-13 2011-01-11 7.136 120,344 -1,710 0.14% 858,782
2010-12-14 2010-12-10 7.136 122,054 -4,103 0.15% 870,984
2010-12-08 2010-12-06 7.253 126,157 -68 0.15% 915,022
2010-11-26 2010-11-24 7.107 126,225 +1,846 0.15% 897,057
2010-11-17 2010-11-15 7.896 124,379 +3,419 0.15% 982,154
2010-11-10 2010-11-08 7.896 120,960 +3,419 0.15% 955,156
2010-11-03 2010-11-01 7.165 117,541 -136 0.14% 842,217
2010-09-24 2010-09-21 7.165 117,677 -1,710 0.14% 843,192
2010-08-04 2010-08-02 7.312 119,387 -1,026 0.14% 872,902
2010-05-24 2010-05-19 7.718 120,413 -508 0.15% 929,307
2010-05-19 2010-05-17 7.863 120,921 +1,030 0.15% 950,836
2010-05-12 2010-05-10 8.591 119,891 -2,747 0.14% 1,030,027
2010-05-10 2010-05-06 8.300 122,638 -3,433 0.15% 1,017,911
2010-05-06 2010-05-04 9.028 126,071 -5,151 0.15% 1,138,195
2010-05-03 2010-04-29 9.028 131,222 -6,867 0.16% 1,184,700
2010-04-30 2010-04-28 9.028 138,089 -4,807 0.17% 1,246,696
2010-04-28 2010-04-26 9.028 142,896 +3,433 0.17% 1,290,095
2010-04-27 2010-04-23 9.174 139,463 +6,868 0.17% 1,279,409
2010-04-26 2010-04-22 9.174 132,595 -6,868 0.16% 1,216,403
2010-04-21 2010-04-19 9.028 139,463 +9,615 0.17% 1,259,101
2010-04-19 2010-04-15 9.465 129,848 +3,433 0.16% 1,229,019
2010-04-16 2010-04-14 9.756 126,415 -5,013 0.15% 1,233,342
2010-04-13 2010-04-09 9.319 131,428 -6,867 0.16% 1,224,836
2010-04-12 2010-04-08 9.465 138,295 +6,867 0.17% 1,308,970
2010-03-23 2010-03-19 9.174 131,428 +344 0.16% 1,205,698
2010-03-22 2010-03-18 9.174 131,084 +6,524 0.16% 1,202,542
2010-03-19 2010-03-17 9.319 124,560 +3,433 0.15% 1,160,830
2010-03-18 2010-03-16 9.902 121,127 -343 0.15% 1,199,388
2010-03-17 2010-03-15 9.756 121,470 -4,258 0.15% 1,185,097
2010-03-16 2010-03-12 9.465 125,728 +2,129 0.15% 1,190,023
2010-03-10 2010-03-08 9.465 123,599 -3,434 0.15% 1,169,872
2010-03-09 2010-03-05 9.319 127,033 +3,709 0.15% 1,183,877
2010-03-08 2010-03-04 9.319 123,324 +6,592 0.15% 1,149,311
2010-03-04 2010-03-02 9.611 116,732 -5,082 0.14% 1,121,873
2010-02-18 2010-02-12 8.737 121,814 -4,807 0.15% 1,064,286
2010-02-17 2010-02-11 8.737 126,621 -1,373 0.15% 1,106,285
2010-02-09 2010-02-05 8.446 127,994 -3,090 0.15% 1,081,005
2010-02-08 2010-02-04 8.737 131,084 -1,855 0.16% 1,145,278
2010-02-02 2010-01-29 8.300 132,939 +3,434 0.16% 1,103,411
2010-01-29 2010-01-27 8.300 129,505 -1,717 0.16% 1,074,908
2010-01-27 2010-01-25 8.883 131,222 -137 0.16% 1,165,592
2010-01-26 2010-01-22 9.028 131,359 +1,717 0.16% 1,185,937
2010-01-25 2010-01-21 9.319 129,642 -20,602 0.16% 1,208,191
2010-01-22 2010-01-20 9.756 150,244 +5,150 0.18% 1,465,824
2010-01-21 2010-01-19 9.902 145,094 -10,301 0.17% 1,436,707
2010-01-20 2010-01-18 9.465 155,395 +6,867 0.19% 1,470,823
2010-01-19 2010-01-15 9.611 148,528 -2,060 0.18% 1,427,454
2010-01-18 2010-01-14 9.611 150,588 +3,434 0.18% 1,447,252
2010-01-15 2010-01-13 8.883 147,154 -6,867 0.18% 1,307,109
2010-01-13 2010-01-11 9.465 154,021 -6,868 0.18% 1,457,818
2010-01-11 2010-01-07 9.319 160,889 -4,807 0.19% 1,499,396
2010-01-08 2010-01-06 9.174 165,696 +13,735 0.20% 1,520,066
2010-01-07 2010-01-05 9.174 151,961 +20,602 0.18% 1,394,064
2010-01-04 2009-12-29 8.737 131,359 +3,090 0.16% 1,147,681
2009-12-29 2009-12-24 8.737 128,269 +3,434 0.15% 1,120,683
2009-12-22 2009-12-18 8.737 124,835 -1,030 0.15% 1,090,681
2009-12-21 2009-12-17 9.028 125,865 +2,266 0.15% 1,136,336
2009-12-17 2009-12-15 9.028 123,599 +137 0.15% 1,115,878
2009-12-16 2009-12-14 9.319 123,462 +3,777 0.15% 1,150,597
2009-12-11 2009-12-09 9.756 119,685 +5,151 0.14% 1,167,682
2009-12-10 2009-12-08 9.902 114,534 -8,241 0.14% 1,134,105
2009-12-07 2009-12-03 9.902 122,775 +3,090 0.15% 1,215,707
2009-12-04 2009-12-02 9.611 119,685 -4,120 0.14% 1,150,254
2009-12-02 2009-11-30 9.319 123,805 -5,494 0.15% 1,153,794
2009-12-01 2009-11-27 8.883 129,299 -18,061 0.16% 1,148,510
2009-11-30 2009-11-26 9.756 147,360 +3,434 0.18% 1,437,687
2009-11-27 2009-11-25 9.756 143,926 -10,645 0.17% 1,404,184
2009-11-26 2009-11-24 9.902 154,571 +14,696 0.19% 1,530,548
2009-11-25 2009-11-23 9.902 139,875 +21,083 0.17% 1,385,029
2009-11-24 2009-11-20 10.193 118,792 +5,631 0.14% 1,210,863
2009-11-19 2009-11-17 10.630 113,161 +4,808 0.14% 1,202,900
2009-11-18 2009-11-16 10.630 108,353 +343 0.13% 1,151,791
2009-11-16 2009-11-12 10.484 108,010 +2,060 0.13% 1,132,417
2009-11-13 2009-11-11 10.921 105,950 -5,700 0.13% 1,157,103
2009-11-11 2009-11-09 10.193 111,650 -3,434 0.13% 1,138,064
2009-11-06 2009-11-04 9.611 115,084 +3,434 0.14% 1,106,035
2009-11-03 2009-10-30 9.611 111,650 +1,236 0.13% 1,073,032
2009-10-30 2009-10-28 9.611 110,414 +4,464 0.13% 1,061,153
2009-10-27 2009-10-22 10.339 105,950 -1,717 0.13% 1,095,391
2009-10-02 2009-09-29 9.319 107,667 -1,717 0.13% 1,003,396
2009-09-30 2009-09-28 8.883 109,384 +1,717 0.13% 971,614
2009-09-22 2009-09-18 10.484 107,667 -6,180 0.13% 1,128,821
2009-09-21 2009-09-17 9.902 113,847 +1,716 0.14% 1,127,302
2009-09-18 2009-09-16 10.630 112,131 +1,580 0.13% 1,191,951
2009-09-10 2009-09-08 9.319 110,551 -1,374 0.13% 1,030,274
2009-09-08 2009-09-04 9.174 111,925 +1,374 0.13% 1,026,780
2009-09-03 2009-09-01 8.883 110,551 -2,266 0.13% 981,980
2009-09-01 2009-08-28 8.883 112,817 +343 0.14% 1,002,108
2009-08-28 2009-08-26 9.465 112,474 -1,030 0.13% 1,064,573
2009-08-25 2009-08-21 10.193 113,504 +687 0.14% 1,156,962
2009-08-24 2009-08-20 8.300 112,817 -3,434 0.14% 936,396
2009-08-21 2009-08-19 8.737 116,251 -16,482 0.14% 1,015,682
2009-08-20 2009-08-18 9.028 132,733 +1,717 0.16% 1,198,341
2009-08-19 2009-08-17 9.611 131,016 -8,584 0.16% 1,259,152
2009-08-18 2009-08-14 9.902 139,600 +1,717 0.17% 1,382,306
2009-08-11 2009-08-07 10.193 137,883 -5,494 0.17% 1,405,461
2009-08-10 2009-08-06 10.776 143,377 -10,301 0.17% 1,544,974
2009-08-07 2009-08-05 10.776 153,678 -10,301 0.18% 1,655,973
2009-08-06 2009-08-04 11.212 163,979 -17,169 0.20% 1,838,607
2009-08-04 2009-07-31 11.358 181,148 +344 0.22% 2,057,492
2009-08-03 2009-07-30 11.067 180,804 +11,674 0.22% 2,000,929
2009-07-30 2009-07-28 11.504 169,130 +3,434 0.20% 1,945,619
2009-07-29 2009-07-27 11.941 165,696 -6,867 0.20% 1,978,499
2009-07-27 2009-07-23 11.941 172,563 +4,807 0.21% 2,060,495
2009-07-24 2009-07-22 11.941 167,756 +13,048 0.20% 2,003,096
2009-07-23 2009-07-21 11.941 154,708 -687 0.19% 1,847,296
2009-07-22 2009-07-20 11.941 155,395 -6,867 0.19% 1,855,500
2009-07-20 2009-07-16 11.649 162,262 -2,404 0.19% 1,890,239
2009-07-16 2009-07-14 11.358 164,666 -3,434 0.20% 1,870,288
2009-07-14 2009-07-10 11.941 168,100 -3,983 0.20% 2,007,204
2009-07-13 2009-07-09 10.921 172,083 +344 0.21% 1,879,357
2009-07-10 2009-07-08 10.776 171,739 +1,717 0.21% 1,850,592
2009-07-07 2009-07-03 10.776 170,022 +549 0.20% 1,832,090
2009-07-06 2009-07-02 10.339 169,473 -9,202 0.20% 1,752,140
2009-06-30 2009-06-26 11.941 178,675 +7,004 0.21% 2,133,475
2009-06-25 2009-06-23 11.504 171,671 -6,867 0.21% 1,974,849
2009-06-24 2009-06-22 12.086 178,538 +4,258 0.21% 2,157,837
2009-06-23 2009-06-19 12.669 174,280 -6,593 0.21% 2,207,887
2009-06-22 2009-06-18 11.649 180,873 -9,614 0.22% 2,107,044
2009-06-18 2009-06-16 12.523 190,487 -1,099 0.23% 2,385,469
2009-06-16 2009-06-12 13.688 191,586 +5,219 0.28% 2,622,416
2009-06-15 2009-06-11 13.688 186,367 +1,717 0.27% 2,550,979
2009-06-12 2009-06-10 13.979 184,650 -11,331 0.27% 2,581,253
2009-06-11 2009-06-09 13.397 195,981 +14,078 0.28% 2,625,498
2009-06-10 2009-06-08 14.416 181,903 +6,867 0.26% 2,622,316
2009-06-09 2009-06-05 14.562 175,036 +22,045 0.25% 2,548,809
2009-06-08 2009-06-04 13.979 152,991 -19,572 0.22% 2,138,686
2009-06-05 2009-06-03 13.251 172,563 -17,169 0.25% 2,286,646
2009-06-04 2009-06-02 13.251 189,732 +28,156 0.27% 2,514,154
2009-06-03 2009-06-01 13.251 161,576 +12,018 0.23% 2,141,057
2009-06-02 2009-05-29 13.397 149,558 -1,167 0.21% 2,003,583
2009-06-01 2009-05-27 13.688 150,725 -3,640 0.22% 2,063,113
2009-05-29 2009-05-26 12.960 154,365 +8,928 0.22% 2,000,547
2009-05-27 2009-05-25 12.814 145,437 -687 0.21% 1,863,664
2009-05-26 2009-05-22 12.377 146,124 -755 0.21% 1,808,633
2009-05-25 2009-05-21 12.086 146,879 -2,335 0.21% 1,775,202
2009-05-22 2009-05-20 13.251 149,214 +13,734 0.21% 1,977,247
2009-05-21 2009-05-19 9.756 135,480 +7,554 0.19% 1,321,782
2009-05-20 2009-05-18 10.193 127,926 -12,910 0.18% 1,303,968
2009-05-19 2009-05-15 9.174 140,836 +1,030 0.20% 1,292,005
2009-05-18 2009-05-14 8.446 139,806 +6,867 0.20% 1,180,766
2009-05-15 2009-05-13 8.446 132,939 -1,305 0.19% 1,122,769
2009-05-13 2009-05-11 8.155 134,244 -3,914 0.19% 1,094,694
2009-05-12 2009-05-08 9.028 138,158 +6,867 0.20% 1,247,319
2009-05-11 2009-05-07 8.446 131,291 -4,051 0.19% 1,108,850
2009-05-08 2009-05-06 8.009 135,342 +8,584 0.19% 1,083,940
2009-05-07 2009-05-05 7.426 126,758 +5,768 0.18% 941,359
2009-05-06 2009-05-04 7.863 120,990 -4,120 0.17% 951,378
2009-05-05 2009-04-30 7.019 125,110 +12,842 0.18% 878,110
2009-05-04 2009-04-29 7.106 112,268 +1,374 0.16% 797,785
2009-04-30 2009-04-28 6.640 110,894 +6,867 0.16% 736,348
2009-04-29 2009-04-27 7.048 104,027 -4,807 0.15% 733,164
2009-04-28 2009-04-24 8.155 108,834 +22,662 0.16% 887,488
2009-04-27 2009-04-23 8.446 86,172 -27,813 0.12% 727,787
2009-04-24 2009-04-22 7.426 113,985 -2,815 0.16% 846,502
2009-04-23 2009-04-21 6.931 116,800 -12,980 0.17% 809,580
2009-04-22 2009-04-20 7.019 129,780 -3,845 0.19% 910,888
2009-04-21 2009-04-17 7.019 133,625 +7,622 0.19% 937,874
2009-04-20 2009-04-16 6.844 126,003 +7,280 0.18% 862,360
2009-04-16 2009-04-14 6.524 118,723 -2,404 0.17% 774,503
2009-04-15 2009-04-09 6.116 121,127 +4,121 0.17% 740,799
2009-04-09 2009-04-07 6.524 117,006 +11,331 0.17% 763,301
2009-04-08 2009-04-06 6.116 105,675 -6,868 0.15% 646,296
2009-04-06 2009-04-02 6.232 112,543 +31,959 0.16% 701,410
2009-04-03 2009-04-01 6.116 80,584 +3,433 0.12% 492,842
2009-03-31 2009-03-27 5.883 77,151 +3,434 0.11% 453,871
2009-03-30 2009-03-26 5.796 73,717 -2,060 0.11% 427,229
2009-03-27 2009-03-25 5.941 75,777 -5,837 0.11% 450,202
2009-03-26 2009-03-24 6.087 81,614 +5,494 0.12% 496,765
2009-03-25 2009-03-23 5.970 76,120 -3,434 0.11% 454,457
2009-03-19 2009-03-17 5.621 79,554 -4,670 0.11% 447,156
2009-03-18 2009-03-16 5.825 84,224 +1,236 0.12% 490,575
2009-03-17 2009-03-13 5.592 82,988 +3,434 0.12% 464,041
2009-03-13 2009-03-11 5.388 79,554 -22,319 0.11% 428,621
2009-03-12 2009-03-10 5.359 101,873 +8,927 0.15% 545,905
2009-03-11 2009-03-09 5.330 92,946 +16,826 0.13% 495,361
2009-03-10 2009-03-06 5.504 76,120 +3,433 0.11% 418,987
2009-03-03 2009-02-27 6.145 72,687 -6,867 0.10% 446,662
2009-03-02 2009-02-26 6.203 79,554 -7,966 0.11% 493,494
2009-02-27 2009-02-25 6.203 87,520 -7,898 0.13% 542,909
2009-02-26 2009-02-24 6.116 95,418 +19,298 0.14% 583,565
2009-02-25 2009-02-23 6.262 76,120 +3,433 0.11% 476,625
2009-02-24 2009-02-20 6.203 72,687 -3,433 0.10% 450,896
2009-02-23 2009-02-19 6.378 76,120 +2,266 0.11% 485,493
2009-02-19 2009-02-17 6.029 73,854 -5,151 0.11% 445,230
2009-02-12 2009-02-10 6.757 79,005 -1,030 0.11% 533,805
2009-02-11 2009-02-09 6.815 80,035 -8,172 0.11% 545,426
2009-02-10 2009-02-06 5.854 88,207 -1,717 0.13% 516,344
2009-02-06 2009-02-04 6.145 89,924 +1,648 0.13% 552,584
2009-02-03 2009-01-30 5.446 88,276 -5,150 0.13% 480,755
2009-02-02 2009-01-29 5.271 93,426 +1,030 0.13% 492,477
2009-01-30 2009-01-23 5.242 92,396 -3,296 0.13% 484,357
2009-01-29 2009-01-22 5.213 95,692 +8,584 0.14% 498,848
2009-01-23 2009-01-21 5.504 87,108 -51,505 0.13% 479,468
2009-01-21 2009-01-19 5.475 138,613 -15,246 0.20% 758,930
2009-01-20 2009-01-16 5.737 153,859 +3,434 0.22% 882,732
2009-01-19 2009-01-15 5.708 150,425 -17,169 0.22% 858,650
2009-01-16 2009-01-14 6.611 167,594 -4,258 0.24% 1,107,960
2009-01-15 2009-01-13 6.553 171,852 +7,349 0.25% 1,126,100
2009-01-14 2009-01-12 6.553 164,503 +34,817 0.24% 1,077,944
2009-01-13 2009-01-09 6.990 129,686 -6,318 0.19% 906,451
2009-01-12 2009-01-08 6.611 136,004 +4,601 0.20% 899,120
2009-01-09 2009-01-07 7.048 131,403 +2,404 0.19% 926,106
2009-01-08 2009-01-06 7.223 128,999 +7,691 0.19% 931,704
2009-01-07 2009-01-05 6.815 121,308 +12,705 0.17% 826,695
2009-01-06 2009-01-02 5.300 108,603 +13,735 0.16% 575,643
2009-01-05 2008-12-31 5.242 94,868 -1,374 0.14% 497,316
2008-12-30 2008-12-24 4.398 96,242 +8,241 0.14% 423,235
2008-12-29 2008-12-22 4.572 88,001 +8,241 0.13% 402,371
2008-12-23 2008-12-19 4.689 79,760 -3,091 0.11% 373,982
2008-12-19 2008-12-17 4.543 82,851 +3,434 0.12% 376,411
2008-12-18 2008-12-16 4.543 79,417 -5,150 0.11% 360,810
2008-12-16 2008-12-12 4.514 84,567 +1,716 0.12% 381,744
2008-12-15 2008-12-11 5.067 82,851 -17,168 0.12% 419,843
2008-12-12 2008-12-10 4.660 100,019 +17,168 0.14% 466,061
2008-12-11 2008-12-09 4.368 82,851 -3,433 0.12% 361,934
2008-12-10 2008-12-08 4.572 86,284 +2,060 0.12% 394,521
2008-12-08 2008-12-04 4.514 84,224 -10,301 0.12% 380,196
2008-12-05 2008-12-03 4.514 94,525 -1,717 0.14% 426,696
2008-12-04 2008-12-02 4.427 96,242 +1,373 0.14% 426,038
2008-12-03 2008-12-01 4.660 94,869 -686 0.14% 442,063
2008-12-01 2008-11-27 4.165 95,555 -6,868 0.14% 397,951
2008-11-28 2008-11-26 3.961 102,423 +6,868 0.15% 405,673
2008-11-27 2008-11-25 4.368 95,555 -3,091 0.14% 417,431
2008-11-14 2008-11-12 4.165 98,646 +1,031 0.14% 410,824
2008-11-06 2008-11-04 4.601 97,615 -3,434 0.14% 449,173
2008-11-05 2008-11-03 4.660 101,049 -22,319 0.15% 470,860
2008-11-04 2008-10-31 4.165 123,368 -1,030 0.18% 513,782
2008-11-03 2008-10-30 2.679 124,398 -10,301 0.18% 333,304
2008-10-31 2008-10-29 2.301 134,699 +13,734 0.19% 309,907
2008-10-28 2008-10-24 2.475 120,965 -3,433 0.17% 299,446
2008-10-27 2008-10-23 2.738 124,398 +3,433 0.18% 340,550
2008-10-24 2008-10-22 3.058 120,965 -8,584 0.17% 369,904
2008-10-23 2008-10-21 3.087 129,549 -3,365 0.19% 399,926
2008-10-20 2008-10-16 3.582 132,914 -1,373 0.19% 476,119
2008-10-17 2008-10-15 3.699 134,287 +7,211 0.19% 496,681
2008-10-16 2008-10-14 3.728 127,076 +1,030 0.18% 473,711
2008-10-13 2008-10-09 4.252 126,046 +3,365 0.18% 535,947
2008-10-09 2008-10-06 4.864 122,681 -1,649 0.18% 596,669
2008-10-02 2008-09-29 5.009 124,330 +1,649 0.18% 622,794
2008-09-26 2008-09-24 5.213 122,681 -5,151 0.18% 639,544
2008-09-25 2008-09-23 5.446 127,832 -6,043 0.18% 696,179
2008-09-24 2008-09-22 5.388 133,875 -6,868 0.19% 721,292
2008-09-23 2008-09-19 5.242 140,743 +10,302 0.20% 737,801
2008-09-19 2008-09-17 4.660 130,441 +12,017 0.19% 607,819
2008-09-16 2008-09-11 6.291 118,424 -4,463 0.17% 744,961
2008-09-09 2008-09-05 7.048 122,887 -344 0.18% 866,086
2008-09-08 2008-09-04 7.426 123,231 +1,374 0.18% 915,166
2008-09-05 2008-09-03 7.572 121,857 +1,717 0.17% 922,707
2008-09-04 2008-09-02 8.009 120,140 +3,090 0.17% 962,189
2008-09-03 2008-09-01 7.863 117,050 -14,422 0.17% 920,397
2008-09-02 2008-08-29 8.009 131,472 +10,645 0.19% 1,052,946
2008-09-01 2008-08-28 8.009 120,827 +17,168 0.17% 967,691
2008-08-29 2008-08-27 8.737 103,659 +6,181 0.15% 905,666
2008-08-28 2008-08-26 7.223 97,478 -1,030 0.14% 704,041
2008-08-26 2008-08-21 6.960 98,508 +3,433 0.14% 685,661
2008-08-19 2008-08-15 7.718 95,075 +8,585 0.14% 733,757
2008-08-14 2008-08-12 6.990 86,490 +1,716 0.12% 604,529
2008-08-13 2008-08-11 7.252 84,774 +5,151 0.12% 614,755
2008-08-08 2008-08-05 9.465 79,623 +4,464 0.11% 753,636
2008-08-05 2008-08-01 10.776 75,159 +1,030 0.11% 809,884
2008-08-01 2008-07-30 11.358 74,129 +5,150 0.11% 841,962
2008-07-25 2008-07-23 13.105 68,979 +3,434 0.10% 904,002
2008-07-23 2008-07-21 12.960 65,545 +687 0.09% 849,453
2008-07-22 2008-07-18 12.669 64,858 +2,747 0.09% 821,661
2008-07-17 2008-07-15 14.125 62,111 +4,120 0.09% 877,304
2008-07-16 2008-07-14 14.562 57,991 +6,868 0.08% 844,443
2008-07-15 2008-07-11 14.853 51,123 -5,426 0.07% 759,323
2008-07-14 2008-07-10 14.562 56,549 +2,679 0.08% 823,446
2008-07-11 2008-07-09 14.562 53,870 -4,876 0.08% 784,435
2008-07-09 2008-07-07 14.853 58,746 -3,709 0.08% 872,546
2008-07-08 2008-07-04 14.853 62,455 -2,747 0.09% 927,635
2008-07-07 2008-07-03 14.853 65,202 +138 0.09% 968,436
2008-07-04 2008-07-02 14.562 65,064 +10,301 0.09% 947,438
2008-07-03 2008-06-30 15.435 54,763 -18,542 0.08% 845,285
2008-07-02 2008-06-27 15.144 73,305 +4,807 0.11% 1,110,138
2008-06-30 2008-06-26 15.144 68,498 -137 0.10% 1,037,340
2008-06-26 2008-06-24 14.562 68,635 +2,403 0.10% 999,437
2008-06-25 2008-06-23 15.144 66,232 -3,090 0.10% 1,003,024
2008-06-24 2008-06-20 14.853 69,322 +4,120 0.10% 1,029,630
2008-06-20 2008-06-18 15.435 65,202 +4,808 0.09% 1,006,414
2008-06-18 2008-06-16 14.562 60,394 -1,717 0.09% 879,435
2008-06-17 2008-06-13 14.562 62,111 -344 0.09% 904,437
2008-06-16 2008-06-12 15.435 62,455 +3,159 0.09% 964,013
2008-06-13 2008-06-11 16.309 59,296 -15,176 0.09% 967,060
2008-06-12 2008-06-10 16.891 74,472 +12,292 0.11% 1,257,943
2008-06-11 2008-06-06 18.639 62,180 +4,945 0.09% 1,158,966
2008-06-10 2008-06-05 15.144 57,235 -13,117 0.08% 866,772
2008-06-05 2008-06-03 16.891 70,352 -1,030 0.10% 1,188,350
2008-06-04 2008-06-02 18.056 71,382 +10,988 0.10% 1,288,903
2008-06-03 2008-05-30 18.930 60,394 -4,121 0.09% 1,143,266
2008-06-02 2008-05-29 19.513 64,515 -1,717 0.09% 1,258,854
2008-05-30 2008-05-28 19.513 66,232 +2,404 0.10% 1,292,357
2008-05-29 2008-05-27 19.804 63,828 +687 0.09% 1,264,038
2008-05-27 2008-05-23 20.095 63,141 -344 0.09% 1,268,821
2008-05-26 2008-05-22 19.804 63,485 +4,807 0.09% 1,257,245
2008-05-23 2008-05-21 19.804 58,678 -755 0.08% 1,162,048
2008-05-22 2008-05-20 19.804 59,433 -549 0.09% 1,177,000
2008-05-21 2008-05-19 21.551 59,982 -1,374 0.09% 1,292,685
2008-05-20 2008-05-16 22.134 61,356 +1,648 0.09% 1,358,034
2008-05-19 2008-05-15 22.716 59,708 +2,335 0.09% 1,356,335
2008-05-16 2008-05-14 21.551 57,373 -686 0.08% 1,236,458
2008-05-15 2008-05-13 20.386 58,059 +412 0.08% 1,183,607
2008-05-14 2008-05-09 20.386 57,647 -3,022 0.08% 1,175,208
2008-05-13 2008-05-08 21.842 60,669 -2,541 0.09% 1,325,159
2008-05-09 2008-05-07 19.804 63,210 -3,296 0.09% 1,251,799
2008-05-08 2008-05-06 21.842 66,506 +824 0.10% 1,452,654
2008-05-07 2008-05-05 20.969 65,682 -4,258 0.09% 1,377,269
2008-05-06 2008-05-02 15.727 69,940 +19,641 0.10% 1,099,916
2008-05-05 2008-04-30 17.474 50,299 -22,594 0.07% 878,922
2008-05-02 2008-04-29 10.776 72,893 -344 0.10% 785,466
2008-04-30 2008-04-28 10.921 73,237 -687 0.11% 799,837
2008-04-29 2008-04-25 11.067 73,924 -8,584 0.11% 818,105
2008-04-28 2008-04-24 10.339 82,508 -274 0.12% 853,030
2008-04-25 2008-04-23 10.484 82,782 +6,867 0.12% 867,917
2008-04-24 2008-04-22 10.339 75,915 -430 0.11% 784,867
2008-04-23 2008-04-21 10.630 76,345 +3,090 0.11% 811,547
2008-04-22 2008-04-18 10.776 73,255 -3,435 0.11% 789,367
2008-04-18 2008-04-16 10.921 76,690 +687 0.11% 837,548
2008-04-17 2008-04-15 10.776 76,003 -5,494 0.11% 818,978
2008-04-16 2008-04-14 10.630 81,497 -64,210 0.12% 866,312
2008-04-15 2008-04-11 11.358 145,707 +40,724 0.21% 1,654,950
2008-04-14 2008-04-10 10.484 104,983 +8,240 0.15% 1,100,681
2008-04-11 2008-04-09 10.630 96,743 +17,169 0.14% 1,028,377
2008-04-10 2008-04-08 11.067 79,574 -34,337 0.11% 880,633
2008-04-09 2008-04-07 11.358 113,911 +1,167 0.16% 1,293,809
2008-04-08 2008-04-03 11.504 112,744 +34,749 0.16% 1,296,972
2008-04-07 2008-04-02 10.630 77,995 +10,027 0.11% 829,086
2008-04-03 2008-04-01 11.504 67,968 +35,023 0.10% 781,883
2008-01-30 2008-01-28 17.183 32,945 +1,099 0.05% 566,085
2008-01-29 2008-01-25 18.639 31,846 +687 0.05% 593,574
2008-01-25 2008-01-23 17.474 31,159 +343 0.04% 544,471
2008-01-24 2008-01-22 18.056 30,816 +618 0.04% 556,427
2008-01-21 2008-01-17 22.425 30,198 +343 0.04% 677,187
2008-01-18 2008-01-16 21.842 29,855 +687 0.04% 652,106
2008-01-17 2008-01-15 24.172 29,168 +687 0.04% 705,058
2008-01-14 2008-01-10 26.211 28,481 -3,090 0.04% 746,514
2008-01-07 2008-01-03 26.793 31,571 +549 0.05% 845,894
2008-01-03 2007-12-31 28.250 31,022 -343 0.04% 876,358
2007-12-28 2007-12-24 27.085 31,365 +1,579 0.05% 849,509
2007-12-27 2007-12-20 25.628 29,786 +69 0.04% 763,370
2007-12-19 2007-12-17 26.211 29,717 +2,060 0.04% 778,910
2007-12-17 2007-12-13 29.414 27,657 -687 0.04% 813,517
2007-12-14 2007-12-12 30.871 28,344 -1,373 0.04% 874,998
2007-12-11 2007-12-07 32.618 29,717 +2,060 0.04% 969,311
2007-12-07 2007-12-05 32.618 27,657 +3,090 0.04% 902,117
2007-12-06 2007-12-04 32.036 24,567 +344 0.04% 787,018
2007-12-05 2007-12-03 32.036 24,223 +1,373 0.03% 775,998
2007-11-30 2007-11-28 32.036 22,850 +1,374 0.03% 732,013
2007-11-28 2007-11-26 34.657 21,476 +1,030 0.03% 744,287
2007-11-27 2007-11-23 33.201 20,446 +1,648 0.03% 678,818
2007-11-26 2007-11-22 34.074 18,798 +343 0.03% 640,527
2007-11-23 2007-11-21 36.404 18,455 +344 0.03% 671,837
2007-11-22 2007-11-20 38.443 18,111 +686 0.03% 696,236
2007-11-20 2007-11-16 39.899 17,425 +2,335 0.03% 695,238
2007-11-19 2007-11-15 43.685 15,090 -549 0.02% 659,205
2007-11-15 2007-11-13 47.180 15,639 +687 0.02% 737,843
2007-11-13 2007-11-09 50.674 14,952 -206 0.02% 757,685
2007-11-12 2007-11-08 46.597 15,158 -3,434 0.02% 706,321
2007-11-07 2007-11-05 41.355 18,592 -481 0.03% 768,873
2007-11-06 2007-11-02 42.229 19,073 -274 0.03% 805,428
2007-11-05 2007-11-01 43.394 19,347 -687 0.03% 839,537
2007-11-02 2007-10-31 45.724 20,034 -687 0.03% 916,025
2007-11-01 2007-10-30 42.229 20,721 +687 0.03% 875,021
2007-10-31 2007-10-29 43.102 20,034 +1,236 0.03% 863,514
2007-10-30 2007-10-26 46.306 18,798 -824 0.03% 870,460
2007-10-29 2007-10-25 46.015 19,622 -2,884 0.03% 902,901
2007-10-26 2007-10-24 28.250 22,506 +68 0.03% 635,785
2007-10-24 2007-10-22 29.706 22,438 -3,090 0.08% 666,537
2007-10-23 2007-10-18 29.123 25,528 -343 0.09% 743,459
2007-10-22 2007-10-17 32.036 25,871 +1,510 0.09% 828,793
2007-10-18 2007-10-16 28.832 24,361 +206 0.09% 702,377
2007-10-17 2007-10-15 33.492 24,155 +2,404 0.09% 808,993
2007-10-16 2007-10-12 37.278 21,751 -3,777 0.08% 810,829
2007-10-15 2007-10-11 42.229 25,528 -687 0.09% 1,078,015
2007-10-12 2007-10-10 42.520 26,215 +1,030 0.10% 1,114,661
2007-10-11 2007-10-09 41.646 25,185 +1,030 0.09% 1,048,861
2007-10-09 2007-10-05 43.685 24,155 +4,327 0.09% 1,055,208
2007-10-08 2007-10-04 41.646 19,828 -481 0.07% 825,762
2007-10-05 2007-10-03 45.432 20,309 +3,090 0.07% 922,684
2007-09-28 2007-09-25 51.548 17,219 +3,434 0.06% 887,608
2007-09-27 2007-09-24 49.510 13,785 -2,747 0.05% 682,489
2007-09-25 2007-09-21 51.257 16,532 +2,060 0.06% 847,380
2007-09-24 2007-09-20 52.422 14,472 +687 0.05% 758,649
2007-09-21 2007-09-19 53.004 13,785 +687 0.05% 730,665
2007-09-19 2007-09-17 53.296 13,098 +2,747 0.05% 698,065
2007-09-18 2007-09-14 54.752 10,351 +687 0.04% 566,735
2007-09-17 2007-09-13 55.334 9,664 +686 0.04% 534,750
2007-09-14 2007-09-12 55.917 8,978 +687 0.03% 502,020
2007-09-12 2007-09-10 55.334 8,291 +687 0.03% 458,776
2007-09-07 2007-09-05 54.752 7,604 +686 0.03% 416,332
2007-09-05 2007-09-03 56.790 6,918 +687 0.03% 392,876
2007-09-04 2007-08-31 56.790 6,231 -687 0.02% 353,861
2007-08-30 2007-08-28 56.790 6,918 +687 0.03% 392,876
2007-08-29 2007-08-27 61.159 6,231 -687 0.02% 381,081
2007-08-27 2007-08-23 55.334 6,918 +687 0.03% 382,802
2007-08-24 2007-08-22 55.917 6,231 +687 0.02% 348,417
2007-08-22 2007-08-20 56.790 5,544 -687 0.02% 314,846
2007-08-21 2007-08-17 55.334 6,231 -687 0.02% 344,787
2007-08-20 2007-08-16 58.829 6,918 +1,374 0.03% 406,979
2007-08-15 2007-08-13 78.342 5,544 -8,241 0.02% 434,326
2007-08-14 2007-08-10 64.362 13,785 +2,060 0.05% 887,236
2007-08-13 2007-08-09 58.829 11,725 +1,374 0.04% 689,770
2007-08-10 2007-08-08 50.674 10,351 -2,060 0.04% 524,531
2007-07-30 2007-07-26 61.741 12,411 +686 0.05% 766,271
2007-07-25 2007-07-23 63.489 11,725 +2,747 0.04% 744,405
2007-07-24 2007-07-20 64.654 8,978 -686 0.03% 580,460
2007-07-23 2007-07-19 63.780 9,664 +3,433 0.04% 616,369
2007-07-20 2007-07-18 62.615 6,231 +4,121 0.02% 390,154
2007-07-16 2007-07-12 62.324 2,110 +686 0.01% 131,503
2007-07-13 2007-07-11 62.615 1,424 -3,433 0.01% 89,164
2007-07-11 2007-07-09 69.313 4,857 -4,121 0.02% 336,655
2007-07-10 2007-07-06 62.615 8,978 -2,060 0.03% 562,157
2007-07-09 2007-07-05 57.082 11,038 -5,494 0.04% 630,067
2007-07-06 2007-07-04 57.082 16,532 -5,494 0.06% 943,673
2007-07-05 2007-07-03 50.092 22,026 +687 0.08% 1,103,326
2007-07-04 2007-06-29 48.053 21,339 +5,494 0.08% 1,025,411
2007-07-03 2007-06-28 48.927 15,845 +1,373 0.06% 775,249
2007-06-28 2007-06-26 48.927 14,472 +687 0.05% 708,073
2007-06-27 2007-06-25 49.801 13,785 +2,747 0.05% 686,504
2007-06-26 2007-06-22 49.801 11,038 0.04% 549,701

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