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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.310 684,578 +0 0.36% 896,797
2025-10-13 2025-10-09 1.310 684,578 +0 0.36% 896,797
2025-10-10 2025-10-08 1.310 684,578 +0 0.36% 896,797
2025-10-09 2025-10-06 1.310 684,578 +0 0.36% 896,797
2025-10-08 2025-10-03 1.310 684,578 +0 0.36% 896,797
2025-10-06 2025-10-02 1.310 684,578 +0 0.36% 896,797
2025-10-03 2025-09-30 1.310 684,578 +0 0.36% 896,797
2025-10-02 2025-09-29 1.310 684,578 +0 0.36% 896,797
2025-09-30 2025-09-26 1.310 684,578 +0 0.36% 896,797
2025-09-29 2025-09-25 1.310 684,578 +0 0.36% 896,797
2025-09-26 2025-09-24 1.310 684,578 +0 0.36% 896,797
2025-09-25 2025-09-23 1.310 684,578 +0 0.36% 896,797
2025-09-24 2025-09-22 1.310 684,578 +0 0.36% 896,797
2025-09-23 2025-09-19 1.310 684,578 +0 0.36% 896,797
2025-09-22 2025-09-18 1.310 684,578 +0 0.36% 896,797
2025-09-19 2025-09-17 1.310 684,578 +0 0.36% 896,797
2025-09-18 2025-09-16 1.310 684,578 +0 0.36% 896,797
2025-09-17 2025-09-15 1.310 684,578 +0 0.36% 896,797
2025-09-16 2025-09-12 1.310 684,578 +0 0.36% 896,797
2025-09-15 2025-09-11 1.310 684,578 +0 0.36% 896,797
2025-09-12 2025-09-10 1.310 684,578 +0 0.36% 896,797
2025-09-11 2025-09-09 1.310 684,578 +0 0.36% 896,797
2025-09-10 2025-09-08 1.310 684,578 +0 0.36% 896,797
2025-09-09 2025-09-05 1.310 684,578 +0 0.36% 896,797
2025-09-08 2025-09-04 1.310 684,578 +0 0.36% 896,797
2025-09-05 2025-09-03 1.310 684,578 +0 0.36% 896,797
2025-09-04 2025-09-02 1.310 684,578 +0 0.36% 896,797
2025-09-03 2025-09-01 1.310 684,578 +0 0.36% 896,797
2025-09-02 2025-08-29 1.310 684,578 +0 0.36% 896,797
2025-09-01 2025-08-28 1.310 684,578 +0 0.36% 896,797
2025-08-29 2025-08-27 1.310 684,578 +0 0.36% 896,797
2025-08-28 2025-08-26 1.310 684,578 +0 0.36% 896,797
2025-08-27 2025-08-25 1.310 684,578 +0 0.36% 896,797
2025-08-26 2025-08-22 1.310 684,578 +0 0.36% 896,797
2025-08-25 2025-08-21 1.310 684,578 +0 0.36% 896,797
2025-08-22 2025-08-20 1.310 684,578 +0 0.36% 896,797
2025-08-21 2025-08-19 1.310 684,578 +0 0.36% 896,797
2025-08-20 2025-08-18 1.310 684,578 +0 0.36% 896,797
2025-08-19 2025-08-15 1.310 684,578 +0 0.36% 896,797
2025-08-18 2025-08-14 1.310 684,578 +0 0.36% 896,797
2025-08-15 2025-08-13 1.310 684,578 +0 0.36% 896,797
2025-08-14 2025-08-12 1.310 684,578 +0 0.36% 896,797
2025-08-13 2025-08-11 1.310 684,578 +0 0.36% 896,797
2025-08-12 2025-08-08 1.310 684,578 +0 0.36% 896,797
2025-08-11 2025-08-07 1.310 684,578 +0 0.36% 896,797
2025-08-08 2025-08-06 1.310 684,578 +0 0.36% 896,797
2025-08-07 2025-08-05 1.310 684,578 +0 0.36% 896,797
2025-08-06 2025-08-04 1.310 684,578 +0 0.36% 896,797
2025-08-05 2025-08-01 1.310 684,578 +0 0.36% 896,797
2025-08-04 2025-07-31 1.310 684,578 +0 0.36% 896,797
2025-08-01 2025-07-30 1.310 684,578 +0 0.36% 896,797
2025-07-31 2025-07-29 1.310 684,578 +0 0.36% 896,797
2025-07-30 2025-07-28 1.310 684,578 +0 0.36% 896,797
2025-07-29 2025-07-25 1.310 684,578 +0 0.36% 896,797
2025-07-28 2025-07-24 1.310 684,578 +0 0.36% 896,797
2025-07-25 2025-07-23 1.310 684,578 +0 0.36% 896,797
2025-07-24 2025-07-22 1.310 684,578 +0 0.36% 896,797
2025-07-23 2025-07-21 1.310 684,578 +0 0.36% 896,797
2025-07-22 2025-07-18 1.310 684,578 +0 0.36% 896,797
2025-07-21 2025-07-17 1.310 684,578 +0 0.36% 896,797
2025-07-18 2025-07-16 1.310 684,578 +0 0.36% 896,797
2025-07-17 2025-07-15 1.310 684,578 +0 0.36% 896,797
2025-07-16 2025-07-14 1.310 684,578 +0 0.36% 896,797
2025-07-15 2025-07-11 1.310 684,578 +0 0.36% 896,797
2025-07-14 2025-07-10 1.310 684,578 +0 0.36% 896,797
2025-07-11 2025-07-09 1.310 684,578 +0 0.36% 896,797
2025-07-10 2025-07-08 1.310 684,578 +0 0.36% 896,797
2025-07-09 2025-07-07 1.310 684,578 +0 0.36% 896,797
2025-07-08 2025-07-04 1.310 684,578 +0 0.36% 896,797
2025-07-07 2025-07-03 1.310 684,578 +0 0.36% 896,797
2025-07-04 2025-07-02 1.310 684,578 +0 0.36% 896,797
2025-07-03 2025-06-30 1.310 684,578 +0 0.36% 896,797
2025-07-02 2025-06-27 1.310 684,578 +0 0.36% 896,797
2025-06-30 2025-06-26 1.310 684,578 +0 0.36% 896,797
2025-06-27 2025-06-25 1.310 684,578 +0 0.36% 896,797
2025-06-26 2025-06-24 1.310 684,578 +0 0.36% 896,797
2025-06-25 2025-06-23 1.310 684,578 +0 0.36% 896,797
2025-06-24 2025-06-20 1.310 684,578 +0 0.36% 896,797
2025-06-23 2025-06-19 1.310 684,578 +0 0.36% 896,797
2025-06-20 2025-06-18 1.310 684,578 +0 0.36% 896,797
2025-06-19 2025-06-17 1.310 684,578 +0 0.36% 896,797
2025-06-18 2025-06-16 1.310 684,578 +0 0.36% 896,797
2025-06-17 2025-06-13 1.310 684,578 +0 0.36% 896,797
2025-06-16 2025-06-12 1.310 684,578 +0 0.36% 896,797
2025-06-13 2025-06-11 1.310 684,578 +0 0.36% 896,797
2025-06-12 2025-06-10 1.310 684,578 +0 0.36% 896,797
2025-06-11 2025-06-09 1.310 684,578 +0 0.36% 896,797
2025-06-10 2025-06-06 1.310 684,578 +0 0.36% 896,797
2025-06-09 2025-06-05 1.310 684,578 +0 0.36% 896,797
2025-06-06 2025-06-04 1.310 684,578 +0 0.36% 896,797
2025-06-05 2025-06-03 1.310 684,578 +0 0.36% 896,797
2025-06-04 2025-06-02 1.310 684,578 +0 0.36% 896,797
2025-06-03 2025-05-30 1.310 684,578 +0 0.36% 896,797
2025-06-02 2025-05-29 1.310 684,578 +0 0.36% 896,797
2025-05-30 2025-05-28 1.310 684,578 +0 0.36% 896,797
2025-05-29 2025-05-27 1.310 684,578 +0 0.36% 896,797
2025-05-28 2025-05-26 1.310 684,578 +0 0.36% 896,797
2025-05-27 2025-05-23 1.310 684,578 +0 0.36% 896,797
2025-05-26 2025-05-22 1.310 684,578 +0 0.36% 896,797
2025-05-23 2025-05-21 1.310 684,578 +0 0.36% 896,797
2025-05-22 2025-05-20 1.310 684,578 +0 0.36% 896,797
2025-05-21 2025-05-19 1.310 684,578 +0 0.36% 896,797
2025-05-20 2025-05-16 1.310 684,578 +0 0.36% 896,797
2025-05-19 2025-05-15 1.310 684,578 +0 0.36% 896,797
2025-05-16 2025-05-14 1.310 684,578 +0 0.36% 896,797
2025-05-15 2025-05-13 1.310 684,578 +0 0.36% 896,797
2025-05-14 2025-05-12 1.310 684,578 +0 0.36% 896,797
2025-05-13 2025-05-09 1.310 684,578 +0 0.36% 896,797
2025-05-12 2025-05-08 1.310 684,578 +0 0.36% 896,797
2025-05-09 2025-05-07 1.310 684,578 +0 0.36% 896,797
2025-05-08 2025-05-06 1.310 684,578 +0 0.36% 896,797
2025-05-07 2025-05-02 1.310 684,578 +0 0.36% 896,797
2025-05-06 2025-04-30 1.310 684,578 +0 0.36% 896,797
2025-05-02 2025-04-29 1.310 684,578 +0 0.36% 896,797
2025-04-30 2025-04-28 1.310 684,578 +0 0.36% 896,797
2025-04-29 2025-04-25 1.310 684,578 +0 0.36% 896,797
2025-04-28 2025-04-24 1.310 684,578 +0 0.36% 896,797
2025-04-25 2025-04-23 1.310 684,578 +0 0.36% 896,797
2025-04-24 2025-04-22 1.310 684,578 +0 0.36% 896,797
2025-04-23 2025-04-17 1.310 684,578 +0 0.36% 896,797
2025-04-22 2025-04-16 1.310 684,578 +0 0.36% 896,797
2025-04-17 2025-04-15 1.310 684,578 +0 0.36% 896,797
2025-04-16 2025-04-14 1.310 684,578 +0 0.36% 896,797
2025-04-15 2025-04-11 1.310 684,578 +0 0.36% 896,797
2025-04-14 2025-04-10 1.310 684,578 +0 0.36% 896,797
2025-04-11 2025-04-09 1.310 684,578 +0 0.36% 896,797
2025-04-10 2025-04-08 1.310 684,578 +0 0.36% 896,797
2025-04-09 2025-04-07 1.310 684,578 +0 0.36% 896,797
2025-04-08 2025-04-03 1.310 684,578 +0 0.36% 896,797
2025-04-07 2025-04-02 1.310 684,578 +0 0.36% 896,797
2025-04-03 2025-04-01 1.310 684,578 +0 0.36% 896,797
2025-04-02 2025-03-31 1.310 684,578 +0 0.36% 896,797
2025-04-01 2025-03-28 1.310 684,578 +0 0.36% 896,797
2025-03-31 2025-03-27 1.310 684,578 +0 0.36% 896,797
2025-03-28 2025-03-26 1.310 684,578 +0 0.36% 896,797
2025-03-27 2025-03-25 1.310 684,578 +0 0.36% 896,797
2025-03-26 2025-03-24 1.310 684,578 +0 0.36% 896,797
2025-03-25 2025-03-21 1.310 684,578 +0 0.36% 896,797
2025-03-24 2025-03-20 1.310 684,578 +0 0.36% 896,797
2025-03-21 2025-03-19 1.310 684,578 +0 0.36% 896,797
2025-03-20 2025-03-18 1.310 684,578 +0 0.36% 896,797
2025-03-19 2025-03-17 1.310 684,578 +0 0.36% 896,797
2025-03-18 2025-03-14 1.310 684,578 +0 0.36% 896,797
2025-03-17 2025-03-13 1.310 684,578 +0 0.36% 896,797
2025-03-14 2025-03-12 1.310 684,578 +0 0.36% 896,797
2025-03-13 2025-03-11 1.310 684,578 +0 0.36% 896,797
2025-03-12 2025-03-10 1.310 684,578 +0 0.36% 896,797
2025-03-11 2025-03-07 1.310 684,578 +0 0.36% 896,797
2025-03-10 2025-03-06 1.310 684,578 +0 0.36% 896,797
2025-03-07 2025-03-05 1.310 684,578 +0 0.36% 896,797
2025-03-06 2025-03-04 1.310 684,578 +0 0.36% 896,797
2025-03-05 2025-03-03 1.310 684,578 +0 0.36% 896,797
2025-03-04 2025-02-28 1.310 684,578 +0 0.36% 896,797
2025-03-03 2025-02-27 1.310 684,578 +0 0.36% 896,797
2025-02-28 2025-02-26 1.310 684,578 +0 0.36% 896,797
2025-02-27 2025-02-25 1.310 684,578 +0 0.36% 896,797
2025-02-26 2025-02-24 1.310 684,578 +0 0.36% 896,797
2025-02-25 2025-02-21 1.310 684,578 +0 0.36% 896,797
2025-02-24 2025-02-20 1.320 684,578 +0 0.36% 903,643
2025-02-21 2025-02-19 1.280 684,578 +0 0.36% 876,260
2025-02-20 2025-02-18 1.300 684,578 +0 0.36% 889,951
2025-02-19 2025-02-17 1.400 684,578 +0 0.36% 958,409
2025-02-18 2025-02-14 1.440 684,578 +0 0.36% 985,792
2025-02-17 2025-02-13 1.450 684,578 +0 0.36% 992,638
2025-02-14 2025-02-12 1.460 684,578 +0 0.36% 999,484
2025-02-13 2025-02-11 1.440 684,578 +0 0.36% 985,792
2025-02-12 2025-02-10 1.460 684,578 +0 0.36% 999,484
2025-02-11 2025-02-07 1.500 684,578 +0 0.36% 1,026,867
2025-02-10 2025-02-06 1.500 684,578 +0 0.36% 1,026,867
2025-02-07 2025-02-05 1.490 684,578 +0 0.36% 1,020,021
2025-02-06 2025-02-04 1.530 684,578 +0 0.36% 1,047,404
2025-02-05 2025-02-03 1.510 684,578 +0 0.36% 1,033,713
2025-02-04 2025-01-28 1.460 684,578 +0 0.36% 999,484
2025-02-03 2025-01-24 1.500 684,578 +4,000 0.36% 1,026,867
2024-12-16 2024-12-12 1.760 680,578 +9,500 0.35% 1,197,817
2024-11-19 2024-11-15 1.880 671,078 +12,000 0.35% 1,261,627
2024-10-22 2024-10-18 3.400 659,078 -6,000 0.45% 2,240,865
2024-10-15 2024-10-10 3.850 665,078 -2,000 0.45% 2,560,550
2024-10-09 2024-10-07 4.120 667,078 -2,000 0.45% 2,748,361
2024-10-04 2024-10-02 2.680 669,078 -2,000 0.45% 1,793,129
2024-08-23 2024-08-21 1.860 671,078 -300 0.45% 1,248,205
2024-08-16 2024-08-14 1.940 671,378 -500 0.45% 1,302,473
2024-07-30 2024-07-26 1.880 671,878 -1 0.45% 1,263,131
2024-06-28 2024-06-26 1.760 671,879 -500 0.45% 1,182,507
2024-06-25 2024-06-21 1.920 672,379 +500 0.45% 1,290,968
2024-05-29 2024-05-27 2.240 671,879 +2,000 0.45% 1,505,009
2024-05-28 2024-05-24 2.000 669,879 -2,500 0.45% 1,339,758
2024-05-22 2024-05-20 2.440 672,379 -500 0.45% 1,640,605
2024-05-20 2024-05-16 2.400 672,879 +2,500 0.46% 1,614,910
2024-05-14 2024-05-10 2.640 670,379 +141,226 0.45% 1,769,801
2024-05-13 2024-05-09 2.600 529,153 -1 0.48% 1,375,798
2024-05-08 2024-05-06 2.600 529,154 -2,750 0.48% 1,375,800
2024-05-02 2024-04-29 2.560 531,904 +7,500 0.48% 1,361,674
2024-04-26 2024-04-24 2.400 524,404 -75,000 0.47% 1,258,570
2024-04-25 2024-04-23 2.400 599,404 -2,850 0.54% 1,438,570
2024-04-22 2024-04-18 2.520 602,254 +50,000 0.54% 1,517,680
2024-04-19 2024-04-17 2.400 552,254 +25,000 0.50% 1,325,410
2024-04-10 2024-04-08 3.189 527,254 -92,077 0.48% 1,681,589
2024-03-25 2024-03-21 2.011 619,331 +5,769 0.48% 1,245,268
2024-03-20 2024-03-18 2.531 613,562 +577 0.48% 1,552,721
2024-03-18 2024-03-14 2.669 612,985 +289 0.48% 1,636,261
2024-03-15 2024-03-13 2.669 612,696 +2,884 0.48% 1,635,490
2024-03-13 2024-03-11 2.565 609,812 +2,885 0.48% 1,564,371
2024-02-08 2024-02-06 2.531 606,927 -8,654 0.47% 1,535,930
2024-02-07 2024-02-05 2.461 615,581 +11,538 0.48% 1,515,150
2024-02-01 2024-01-30 2.877 604,043 -4,615 0.47% 1,738,033
2024-01-30 2024-01-26 2.947 608,658 +2,308 0.48% 1,793,512
2024-01-26 2024-01-24 2.877 606,350 +2,307 0.47% 1,744,671
2024-01-25 2024-01-23 2.808 604,043 +7,500 0.47% 1,696,153
2023-11-20 2023-11-16 10.227 596,543 -1,442 0.48% 6,100,646
2023-11-17 2023-11-15 10.400 597,985 +1,442 0.48% 6,219,044
2023-07-07 2023-07-05 11.440 596,543 +4,558 0.48% 6,824,452
2023-05-30 2023-05-25 15.773 591,985 +1,673 0.47% 9,337,577
2023-05-02 2023-04-27 18.027 590,312 -8,134 0.47% 10,641,358
2023-03-31 2023-03-29 19.760 598,446 -289 0.48% 11,825,293
2023-03-15 2023-03-13 17.160 598,735 -8,654 0.48% 10,274,293
2023-03-13 2023-03-09 19.413 607,389 -1,442 0.48% 11,791,445
2023-03-02 2023-02-28 21.493 608,831 -2,885 0.49% 13,085,808
2023-03-01 2023-02-27 21.840 611,716 -2,884 0.49% 13,359,877
2023-02-28 2023-02-24 22.880 614,600 -16,789 0.49% 14,062,048
2023-02-22 2023-02-20 22.533 631,389 +2,885 0.50% 14,227,299
2023-02-14 2023-02-10 22.187 628,504 -5,769 0.50% 13,944,409
2023-02-08 2023-02-06 22.187 634,273 -5,770 0.51% 14,072,404
2023-02-06 2023-02-02 23.227 640,043 +2,308 0.51% 14,866,065
2023-02-03 2023-02-01 22.533 637,735 +577 0.51% 14,370,295
2023-02-02 2023-01-31 21.147 637,158 -2,885 0.51% 13,473,768
2023-01-26 2023-01-19 17.680 640,043 -865 0.51% 11,315,960
2023-01-17 2023-01-13 17.160 640,908 -51,923 0.51% 10,997,981
2023-01-13 2023-01-11 15.253 692,831 -923 0.55% 10,567,982
2023-01-12 2023-01-10 15.080 693,754 -519 0.55% 10,461,810
2022-12-14 2022-12-12 15.600 694,273 -1 0.55% 10,830,659
2022-11-17 2022-11-15 14.040 694,274 -865 0.55% 9,747,607
2022-10-26 2022-10-24 13.173 695,139 -1,443 0.55% 9,157,298
2022-10-17 2022-10-13 13.347 696,582 -1,153 0.56% 9,297,048
2022-10-11 2022-10-07 14.907 697,735 +1,442 0.56% 10,400,903
2022-09-26 2022-09-22 15.773 696,293 +2,885 0.56% 10,982,862
2022-09-19 2022-09-15 16.467 693,408 -981 0.56% 11,418,118
2022-09-15 2022-09-13 18.027 694,389 +981 0.56% 12,517,519
2022-09-14 2022-09-09 20.107 693,408 -1,616 0.56% 13,942,124
2022-09-05 2022-09-01 19.067 695,024 +577 0.56% 13,251,791
2022-08-24 2022-08-22 16.120 694,447 -3,461 0.56% 11,194,486
2022-08-16 2022-08-12 16.293 697,908 +576 0.56% 11,371,248
2022-08-08 2022-08-04 15.080 697,332 +2,885 0.56% 10,515,767
2022-08-03 2022-08-01 14.907 694,447 +289 0.56% 10,351,890
2022-08-01 2022-07-28 16.467 694,158 -7,212 0.56% 11,430,468
2022-07-28 2022-07-26 14.907 701,370 -2,885 0.56% 10,455,089
2022-07-25 2022-07-21 14.560 704,255 +2,885 0.57% 10,253,953
2022-07-22 2022-07-20 14.560 701,370 +5,192 0.56% 10,211,947
2022-07-20 2022-07-18 16.467 696,178 -1,154 0.56% 11,463,731
2022-07-14 2022-07-12 16.293 697,332 -1,442 0.56% 11,361,863
2022-07-07 2022-07-05 17.333 698,774 -5,769 0.56% 12,112,083
2022-07-04 2022-06-29 16.467 704,543 +58 0.57% 11,601,475
2022-06-30 2022-06-28 17.680 704,485 +576 0.57% 12,455,295
2022-06-24 2022-06-22 15.773 703,909 +577 0.57% 11,102,991
2022-06-23 2022-06-21 15.947 703,332 +1,154 0.57% 11,215,801
2022-06-22 2022-06-20 15.427 702,178 +1,154 0.56% 10,832,266
2022-06-20 2022-06-16 14.907 701,024 +5,712 0.56% 10,449,931
2022-06-15 2022-06-13 16.120 695,312 -5,770 0.56% 11,208,429
2022-06-13 2022-06-09 16.293 701,082 -2,884 0.56% 11,422,963
2022-06-06 2022-06-01 13.520 703,966 -3,750 0.57% 9,517,620
2022-06-02 2022-05-31 13.520 707,716 -10,673 0.57% 9,568,320
2022-05-24 2022-05-20 13.173 718,389 +1,442 0.58% 9,463,578
2022-05-23 2022-05-19 12.653 716,947 +3,462 0.58% 9,071,769
2022-05-20 2022-05-18 13.173 713,485 +11,538 0.58% 9,398,976
2022-05-19 2022-05-17 13.520 701,947 -4,500 0.57% 9,490,323
2022-05-18 2022-05-16 13.347 706,447 +4,500 0.57% 9,428,713
2022-05-10 2022-05-05 13.867 701,947 +288 0.57% 9,733,665
2022-04-21 2022-04-19 15.600 701,659 -5,769 0.57% 10,945,880
2022-04-13 2022-04-11 14.733 707,428 +8,654 0.57% 10,422,773
2022-04-11 2022-04-07 15.773 698,774 +57,692 0.57% 11,021,995
2022-04-07 2022-04-04 16.293 641,082 -5,192 0.52% 10,445,363
2022-04-06 2022-04-01 15.600 646,274 +8,077 0.52% 10,081,874
2022-04-04 2022-03-31 17.160 638,197 -1,442 0.52% 10,951,461
2022-04-01 2022-03-30 16.987 639,639 -5,481 0.52% 10,865,334
2022-03-31 2022-03-29 15.947 645,120 +1,731 0.52% 10,287,514
2022-03-29 2022-03-25 16.467 643,389 +2,884 0.52% 10,594,472
2022-03-28 2022-03-24 16.987 640,505 +1,154 0.52% 10,880,045
2022-03-22 2022-03-18 15.947 639,351 +12,404 0.52% 10,195,517
2022-03-21 2022-03-17 14.560 626,947 +17,596 0.51% 9,128,348
2022-03-17 2022-03-15 11.267 609,351 -865 0.49% 6,865,355
2022-03-15 2022-03-11 16.640 610,216 +57 0.49% 10,153,994
2022-03-09 2022-03-07 16.813 610,159 -230 0.49% 10,258,807
2022-03-07 2022-03-03 17.333 610,389 -1,385 0.49% 10,580,076
2022-02-25 2022-02-23 20.453 611,774 -2,885 0.49% 12,512,818
2022-02-24 2022-02-22 18.720 614,659 -288 0.50% 11,506,416
2022-02-23 2022-02-21 19.413 614,947 +3,173 0.50% 11,938,171
2022-02-22 2022-02-18 21.147 611,774 +21,058 0.49% 12,936,981
2022-02-18 2022-02-16 21.147 590,716 -1,154 0.48% 12,491,674
2022-02-16 2022-02-14 21.147 591,870 -404 0.48% 12,516,078
2022-02-15 2022-02-11 21.147 592,274 +9,231 0.48% 12,524,621
2022-02-14 2022-02-10 21.147 583,043 +1,154 0.47% 12,329,416
2022-02-10 2022-02-08 22.533 581,889 -173 0.47% 13,111,899
2022-02-09 2022-02-07 22.187 582,062 -3,000 0.47% 12,914,016
2022-02-08 2022-02-04 22.187 585,062 -4,212 0.47% 12,980,576
2022-02-07 2022-01-31 20.800 589,274 +20,365 0.48% 12,256,899
2022-02-04 2022-01-27 21.493 568,909 +15,866 0.46% 12,227,751
2022-01-28 2022-01-26 20.453 553,043 +15,923 0.45% 11,311,573
2022-01-27 2022-01-25 21.147 537,120 +56,827 0.43% 11,358,298
2022-01-26 2022-01-24 21.840 480,293 +5,769 0.39% 10,489,599
2022-01-24 2022-01-20 22.187 474,524 +2,769 0.38% 10,528,106
2022-01-21 2022-01-19 22.533 471,755 +8,770 0.38% 10,630,213
2022-01-14 2022-01-12 25.653 462,985 -4,327 0.37% 11,877,109
2022-01-13 2022-01-11 23.920 467,312 +4,327 0.38% 11,178,103
2022-01-12 2022-01-10 24.267 462,985 -6,924 0.37% 11,235,103
2022-01-11 2022-01-07 22.880 469,909 +6,635 0.38% 10,751,518
2022-01-10 2022-01-06 24.267 463,274 +577 0.37% 11,242,116
2022-01-07 2022-01-05 27.733 462,697 +3,462 0.37% 12,832,130
2022-01-04 2021-12-31 29.813 459,235 -5,770 0.37% 13,691,326
2022-01-03 2021-12-29 27.733 465,005 +2,885 0.38% 12,896,139
2021-12-29 2021-12-24 29.467 462,120 +577 0.37% 13,617,136
2021-12-15 2021-12-13 33.627 461,543 -577 0.37% 15,520,153
2021-12-09 2021-12-07 31.893 462,120 -6,173 0.37% 14,738,547
2021-12-08 2021-12-06 31.200 468,293 -12,981 0.38% 14,610,742
2021-12-07 2021-12-03 32.587 481,274 -7,096 0.39% 15,683,115
2021-12-06 2021-12-02 31.200 488,370 +9,808 0.40% 15,237,144
2021-12-02 2021-11-30 32.933 478,562 -1,443 0.39% 15,760,642
2021-12-01 2021-11-29 33.627 480,005 -2,884 0.39% 16,140,968
2021-11-25 2021-11-23 34.667 482,889 -1,327 0.39% 16,740,152
2021-11-24 2021-11-22 35.013 484,216 +4,327 0.39% 16,954,016
2021-11-22 2021-11-18 37.440 479,889 -289 0.39% 17,967,044
2021-11-19 2021-11-17 37.440 480,178 -57 0.39% 17,977,864
2021-11-18 2021-11-16 36.400 480,235 +1,096 0.39% 17,480,554
2021-11-17 2021-11-15 30.853 479,139 +2,884 0.39% 14,783,035
2021-11-16 2021-11-12 30.507 476,255 -230 0.39% 14,528,953
2021-11-09 2021-11-05 29.467 476,485 -577 0.39% 14,040,425
2021-10-26 2021-10-22 33.280 477,062 -577 0.39% 15,876,623
2021-10-25 2021-10-21 32.587 477,639 +2,019 0.39% 15,564,663
2021-10-21 2021-10-19 32.587 475,620 -289 0.38% 15,498,870
2021-10-12 2021-10-08 31.547 475,909 -865 0.39% 15,013,343
2021-10-11 2021-10-07 32.240 476,774 -231 0.39% 15,371,194
2021-09-23 2021-09-20 30.507 477,005 -577 0.39% 14,551,833
2021-09-17 2021-09-15 29.813 477,582 +1,443 0.39% 14,238,311
2021-09-15 2021-09-13 31.200 476,139 +24,230 0.39% 14,855,537
2021-09-14 2021-09-10 32.587 451,909 +7,212 0.37% 14,726,208
2021-09-13 2021-09-09 32.933 444,697 +14,423 0.36% 14,645,355
2021-09-10 2021-09-08 32.933 430,274 +31,731 0.35% 14,170,357
2021-09-09 2021-09-07 33.627 398,543 -173 0.32% 13,401,673
2021-09-08 2021-09-06 33.280 398,716 -462 0.32% 13,269,268
2021-09-06 2021-09-02 31.893 399,178 +289 0.32% 12,731,117
2021-09-03 2021-09-01 32.240 398,889 -404 0.32% 12,860,181
2021-09-02 2021-08-31 31.200 399,293 +115 0.32% 12,457,942
2021-09-01 2021-08-30 37.440 399,178 +289 0.32% 14,945,224
2021-08-30 2021-08-26 35.707 398,889 +66,750 0.32% 14,242,997
2021-08-27 2021-08-25 38.133 332,139 +166,500 0.27% 12,665,567
2021-08-26 2021-08-24 38.133 165,639 +28,846 0.13% 6,316,367
2021-08-25 2021-08-23 38.480 136,793 +461 0.11% 5,263,795
2021-08-24 2021-08-20 36.747 136,332 +3,462 0.11% 5,009,747
2021-08-23 2021-08-19 37.787 132,870 +577 0.11% 5,020,714
2021-08-20 2021-08-18 38.827 132,293 +1,788 0.11% 5,136,496
2021-08-19 2021-08-17 41.600 130,505 -115 0.11% 5,429,008
2021-08-17 2021-08-13 44.373 130,620 -289 0.11% 5,796,045
2021-08-16 2021-08-12 46.107 130,909 -16,673 0.11% 6,035,778
2021-08-12 2021-08-10 46.107 147,582 -865 0.12% 6,804,514
2021-08-11 2021-08-09 46.800 148,447 +1,442 0.12% 6,947,320
2021-08-10 2021-08-06 49.227 147,005 +693 0.12% 7,236,566
2021-08-09 2021-08-05 50.960 146,312 -289 0.12% 7,456,060
2021-08-06 2021-08-04 49.227 146,601 +13,846 0.12% 7,216,679
2021-08-05 2021-08-03 44.373 132,755 +5,481 0.11% 5,890,782
2021-08-04 2021-08-02 44.720 127,274 -17,885 0.10% 5,691,693
2021-08-03 2021-07-30 44.720 145,159 -2,019 0.12% 6,491,510
2021-08-02 2021-07-29 43.680 147,178 +808 0.12% 6,428,735
2021-07-30 2021-07-28 42.640 146,370 +635 0.12% 6,241,217
2021-07-29 2021-07-27 40.907 145,735 +13,269 0.12% 5,961,533
2021-07-28 2021-07-26 45.413 132,466 +14,711 0.11% 6,015,723
2021-07-27 2021-07-23 44.027 117,755 +1,846 0.10% 5,184,360
2021-07-26 2021-07-22 42.293 115,909 +1,731 0.09% 4,902,178
2021-07-23 2021-07-21 43.680 114,178 +231 0.09% 4,987,295
2021-07-21 2021-07-19 45.067 113,947 +3,231 0.09% 5,135,211
2021-07-20 2021-07-16 45.760 110,716 -577 0.09% 5,066,364
2021-07-19 2021-07-15 48.187 111,293 +3,461 0.09% 5,362,839
2021-07-16 2021-07-14 48.187 107,832 -2,134 0.09% 5,196,065
2021-07-15 2021-07-13 46.107 109,966 +2,711 0.09% 5,070,166
2021-07-14 2021-07-12 47.147 107,255 -3,000 0.09% 5,056,716
2021-07-13 2021-07-09 40.213 110,255 +1,443 0.09% 4,433,721
2021-07-12 2021-07-08 39.867 108,812 +577 0.09% 4,337,972
2021-07-09 2021-07-07 41.947 108,235 +1,269 0.09% 4,540,097
2021-07-08 2021-07-06 42.293 106,966 +4,327 0.09% 4,523,949
2021-07-07 2021-07-05 41.600 102,639 -577 0.08% 4,269,782
2021-07-05 2021-06-30 41.947 103,216 +4,327 0.08% 4,329,567
2021-07-02 2021-06-29 42.640 98,889 +3,461 0.08% 4,216,627
2021-06-30 2021-06-28 43.333 95,428 -49,673 0.08% 4,135,213
2021-06-29 2021-06-25 41.253 145,101 -2,077 0.12% 5,985,900
2021-06-25 2021-06-23 39.173 147,178 -4,269 0.12% 5,765,453
2021-06-24 2021-06-22 33.973 151,447 +4,731 0.13% 5,145,159
2021-06-23 2021-06-21 37.093 146,716 +692 0.13% 5,442,185
2021-06-21 2021-06-17 36.053 146,024 -577 0.13% 5,264,652
2021-06-18 2021-06-16 34.320 146,601 -2,596 0.13% 5,031,346
2021-06-17 2021-06-15 38.827 149,197 -577 0.14% 5,792,822
2021-06-16 2021-06-11 41.947 149,774 -923 0.14% 6,282,520
2021-06-15 2021-06-10 40.560 150,697 -5,596 0.14% 6,112,270
2021-06-11 2021-06-09 37.787 156,293 +58 0.14% 5,905,791
2021-06-10 2021-06-08 36.053 156,235 -19,097 0.14% 5,632,793
2021-06-09 2021-06-07 37.093 175,332 -14,077 0.16% 6,503,648
2021-06-08 2021-06-04 31.200 189,409 -15,692 0.17% 5,909,561
2021-06-07 2021-06-03 32.933 205,101 -17,654 0.19% 6,754,660
2021-06-04 2021-06-02 26.347 222,755 +981 0.20% 5,868,852
2021-06-03 2021-06-01 28.773 221,774 -263,077 0.20% 6,381,177
2021-06-02 2021-05-31 25.307 484,851 -7,788 0.44% 12,269,963
2021-05-18 2021-05-14 18.027 492,639 -1,443 0.45% 8,880,639
2021-05-13 2021-05-11 17.680 494,082 +2,885 0.45% 8,735,370
2021-05-07 2021-05-05 19.760 491,197 +865 0.44% 9,706,053
2021-05-04 2021-04-30 20.800 490,332 +2,020 0.44% 10,198,906
2021-05-03 2021-04-29 21.147 488,312 +3,000 0.44% 10,326,171
2021-04-27 2021-04-23 20.107 485,312 +2,884 0.44% 9,758,007
2021-04-23 2021-04-21 19.760 482,428 +14,423 0.44% 9,532,777
2021-04-09 2021-04-07 20.107 468,005 +577 0.42% 9,410,021
2021-03-10 2021-03-08 19.067 467,428 +577 0.42% 8,912,294
2021-03-08 2021-03-04 17.680 466,851 -14,423 0.42% 8,253,926
2021-03-05 2021-03-03 18.720 481,274 -28,789 0.44% 9,009,449
2021-03-02 2021-02-26 18.720 510,063 -6,980 0.46% 9,548,379
2021-02-26 2021-02-24 19.067 517,043 -116 0.47% 9,858,287
2021-02-24 2021-02-22 20.800 517,159 +866 0.47% 10,756,907
2021-02-23 2021-02-19 21.493 516,293 -3,462 0.47% 11,096,858
2021-02-19 2021-02-17 17.333 519,755 +577 0.47% 9,009,087
2021-02-18 2021-02-16 17.680 519,178 -2,192 0.47% 9,179,067
2021-02-17 2021-02-11 18.027 521,370 +2,769 0.47% 9,398,563
2021-02-10 2021-02-08 18.027 518,601 +577 0.47% 9,348,647
2021-02-09 2021-02-05 17.680 518,024 +577 0.47% 9,158,664
2021-02-01 2021-01-28 16.293 517,447 +577 0.47% 8,430,936
2021-01-29 2021-01-27 17.333 516,870 -750 0.47% 8,959,080
2021-01-28 2021-01-26 18.027 517,620 +750 0.47% 9,330,963
2021-01-15 2021-01-13 14.907 516,870 +25,961 0.47% 7,704,809
2021-01-14 2021-01-12 14.560 490,909 -2,365 0.44% 7,147,635
2021-01-12 2021-01-08 16.293 493,274 +11,538 0.45% 8,037,078
2021-01-06 2021-01-04 17.680 481,736 +3,231 0.44% 8,517,092
2020-12-30 2020-12-28 16.987 478,505 -519 0.43% 8,128,205
2020-12-29 2020-12-24 17.333 479,024 +2,885 0.43% 8,303,083
2020-12-22 2020-12-18 19.413 476,139 -8,077 0.43% 9,243,445
2020-12-21 2020-12-17 19.067 484,216 +3,750 0.44% 9,232,385
2020-12-18 2020-12-16 18.720 480,466 +519 0.43% 8,994,324
2020-12-17 2020-12-15 20.107 479,947 -14,423 0.43% 9,650,134
2020-12-16 2020-12-14 20.107 494,370 -14,423 0.45% 9,940,133
2020-12-15 2020-12-11 20.800 508,793 +11,538 0.46% 10,582,894
2020-12-14 2020-12-10 19.760 497,255 +17,308 0.45% 9,825,759
2020-12-10 2020-12-08 19.067 479,947 +8,077 0.43% 9,150,989
2020-12-02 2020-11-30 16.987 471,870 -12,231 0.43% 8,015,498
2020-11-23 2020-11-19 16.467 484,101 -2,885 0.44% 7,971,530
2020-11-19 2020-11-17 16.640 486,986 +14,423 0.44% 8,103,447
2020-11-13 2020-11-11 17.333 472,563 -2,884 0.43% 8,191,092
2020-11-11 2020-11-09 17.333 475,447 +5,769 0.43% 8,241,081
2020-11-05 2020-11-03 17.680 469,678 -3,461 0.43% 8,303,907
2020-11-04 2020-11-02 18.373 473,139 +5,769 0.43% 8,693,141
2020-11-02 2020-10-29 19.413 467,370 +231 0.42% 9,073,210
2020-10-30 2020-10-28 19.067 467,139 +3,461 0.42% 8,906,784
2020-10-29 2020-10-27 17.680 463,678 -2,885 0.42% 8,197,827
2020-10-27 2020-10-22 17.680 466,563 -2,884 0.42% 8,248,834
2020-10-15 2020-10-12 19.067 469,447 +18,000 0.42% 8,950,789
2020-10-07 2020-10-05 19.067 451,447 -1,442 0.41% 8,607,589
2020-10-05 2020-09-29 19.067 452,889 +4,326 0.41% 8,635,084
2020-09-23 2020-09-21 20.107 448,563 +2,885 0.41% 9,019,107
2020-09-16 2020-09-14 22.187 445,678 -1,154 0.40% 9,888,109
2020-09-15 2020-09-11 22.187 446,832 +2,885 0.40% 9,913,713
2020-09-09 2020-09-07 22.880 443,947 +577 0.40% 10,157,507
2020-08-31 2020-08-27 23.227 443,370 +1,442 0.40% 10,298,007
2020-08-28 2020-08-26 23.227 441,928 -865 0.40% 10,264,514
2020-08-26 2020-08-24 24.267 442,793 +865 0.40% 10,745,110
2020-08-24 2020-08-20 22.187 441,928 +2,885 0.40% 9,804,909
2020-08-21 2020-08-19 22.533 439,043 -16,154 0.40% 9,893,102
2020-08-19 2020-08-17 23.920 455,197 +4,615 0.41% 10,888,312
2020-08-17 2020-08-13 23.920 450,582 +11,539 0.41% 10,777,921
2020-07-24 2020-07-22 23.227 439,043 +634 0.40% 10,197,505
2020-07-16 2020-07-14 21.493 438,409 -5,192 0.40% 9,422,871
2020-07-15 2020-07-13 22.880 443,601 -17,135 0.40% 10,149,591
2020-07-14 2020-07-10 22.880 460,736 -1,788 0.42% 10,541,640
2020-07-10 2020-07-08 24.267 462,524 -52,500 0.42% 11,223,916
2020-07-09 2020-07-07 25.653 515,024 -8,654 0.47% 13,212,082
2020-07-07 2020-07-03 25.307 523,678 +2,538 0.47% 13,252,545
2020-07-06 2020-07-02 23.573 521,140 +23,020 0.47% 12,285,007
2020-07-03 2020-06-30 22.533 498,120 +54,519 0.45% 11,224,304
2020-06-29 2020-06-24 21.493 443,601 +6,288 0.40% 9,534,464
2020-06-26 2020-06-23 19.760 437,313 -14,134 0.40% 8,641,305
2020-06-24 2020-06-22 20.453 451,447 +288 0.41% 9,233,596
2020-06-23 2020-06-19 21.817 451,159 +519 0.41% 9,842,834
2020-06-22 2020-06-18 21.470 450,640 -479 0.41% 9,675,455
2020-06-18 2020-06-16 22.163 451,119 +15,016 0.41% 9,998,183
2020-06-17 2020-06-15 22.163 436,103 +2,368 0.39% 9,665,382
2020-06-15 2020-06-11 19.046 433,735 -15,652 0.39% 8,261,086
2020-06-12 2020-06-10 20.085 449,387 +15,652 0.41% 9,026,065
2020-06-10 2020-06-08 18.354 433,735 -2,888 0.39% 7,960,683
2020-05-19 2020-05-15 15.583 436,623 -14,439 0.39% 6,804,075
2020-04-02 2020-03-31 14.891 451,062 -2,368 0.41% 6,716,680
2020-03-23 2020-03-19 14.198 453,430 +2,022 0.41% 6,437,898
2020-03-20 2020-03-18 14.198 451,408 -1,964 0.41% 6,409,189
2020-03-17 2020-03-13 14.891 453,372 +11,551 0.41% 6,751,078
2020-03-16 2020-03-12 15.583 441,821 +16,749 0.40% 6,885,078
2020-03-05 2020-03-03 17.142 425,072 -23,102 0.38% 7,286,478
2020-02-03 2020-01-30 17.315 448,174 -20,214 0.41% 7,760,088
2020-01-31 2020-01-29 17.315 468,388 -23,101 0.42% 8,110,091
2019-12-05 2019-12-03 19.393 491,489 -5 0.46% 9,531,293
2019-12-04 2019-12-02 19.393 491,494 +14,439 0.46% 9,531,390
2019-11-29 2019-11-27 19.739 477,055 +14,438 0.44% 9,416,582
2019-11-26 2019-11-22 20.778 462,617 -10,107 0.43% 9,612,200
2019-11-18 2019-11-14 20.085 472,724 -18,770 0.44% 9,494,796
2019-11-13 2019-11-11 19.046 491,494 -10,106 0.46% 9,361,186
2019-11-11 2019-11-07 20.085 501,600 -5,776 0.47% 10,074,778
2019-11-06 2019-11-04 18.700 507,376 +30,321 0.47% 9,487,978
2019-11-05 2019-11-01 19.046 477,055 +2,888 0.44% 9,086,175
2019-10-31 2019-10-29 19.393 474,167 +5,775 0.44% 9,195,372
2019-10-30 2019-10-28 19.739 468,392 +28,877 0.43% 9,245,583
2019-10-15 2019-10-11 19.393 439,515 -1 0.41% 8,523,377
2019-09-26 2019-09-24 21.124 439,516 -1,733 0.41% 9,284,414
2019-09-25 2019-09-23 21.124 441,249 -2,252 0.41% 9,321,022
2019-09-18 2019-09-16 19.739 443,501 -289 0.41% 8,754,260
2019-09-04 2019-09-02 17.315 443,790 +2,022 0.51% 7,684,179
2019-08-29 2019-08-27 18.700 441,768 -2,022 0.51% 8,261,102
2019-08-27 2019-08-23 17.661 443,790 +2,022 0.51% 7,837,863
2019-08-01 2019-07-30 21.124 441,768 +8,663 0.51% 9,331,986
2019-07-17 2019-07-15 20.432 433,105 -578 0.50% 8,849,020
2019-07-09 2019-07-05 20.778 433,683 +3,639 0.50% 9,011,013
2019-07-08 2019-07-04 20.778 430,044 +28,992 0.50% 8,935,402
2019-07-05 2019-07-03 20.085 401,052 +46,954 0.46% 8,055,243
2019-07-04 2019-07-02 18.700 354,098 +144,384 0.41% 6,621,665
2019-06-28 2019-06-26 16.622 209,714 +8,663 0.24% 3,485,930
2019-06-27 2019-06-25 16.622 201,051 +30,552 0.23% 3,341,931
2019-06-26 2019-06-24 16.622 170,499 +11,146 0.20% 2,834,086
2019-05-24 2019-05-22 17.315 159,353 -1,155 0.18% 2,759,181
2019-03-15 2019-03-13 19.739 160,508 +5,776 0.19% 3,168,265
2019-03-01 2019-02-27 19.739 154,732 -2,888 0.18% 3,054,253
2019-02-20 2019-02-18 20.085 157,620 +1,155 0.18% 3,165,842
2019-02-12 2019-02-08 20.432 156,465 +1,097 0.18% 3,196,827
2019-02-01 2019-01-30 20.432 155,368 -288 0.18% 3,174,414
2019-01-30 2019-01-28 21.470 155,656 +288 0.18% 3,342,008
2019-01-18 2019-01-16 23.202 155,368 +31,130 0.18% 3,604,843
2019-01-14 2019-01-10 23.548 124,238 -520 0.14% 2,925,589
2019-01-03 2018-12-31 22.163 124,758 +577 0.14% 2,765,020
2018-11-30 2018-11-28 22.509 124,181 +2,888 0.14% 2,795,236
2018-11-29 2018-11-27 21.817 121,293 +5,775 0.14% 2,646,222
2018-11-28 2018-11-26 22.509 115,518 +5,776 0.13% 2,600,237
2018-11-27 2018-11-23 22.163 109,742 +5,775 0.13% 2,432,220
2018-07-30 2018-07-26 29.435 103,967 +2,888 0.12% 3,060,303
2018-07-18 2018-07-16 33.937 101,079 +1,155 0.12% 3,430,339
2018-07-17 2018-07-13 29.782 99,924 -5,891 0.12% 2,975,899
2018-07-09 2018-07-05 25.280 105,815 -58 0.12% 2,674,977
2018-06-13 2018-06-11 25.972 105,873 -4,331 0.12% 2,749,771
2018-06-12 2018-06-08 25.626 110,204 -116 0.13% 2,824,093
2018-05-23 2018-05-18 27.704 110,320 +231 0.13% 3,056,288
2018-04-18 2018-04-16 29.435 110,089 +3,061 0.13% 3,240,506
2018-04-16 2018-04-12 30.128 107,028 -2,137 0.12% 3,224,532
2018-04-13 2018-04-11 29.782 109,165 -3,349 0.13% 3,251,111
2018-04-10 2018-04-06 31.513 112,514 +57 0.13% 3,545,667
2018-04-09 2018-04-04 32.206 112,457 +578 0.13% 3,621,758
2018-04-06 2018-04-03 33.937 111,879 +982 0.13% 3,796,860
2018-04-04 2018-03-29 32.898 110,897 -14,439 0.13% 3,648,324
2018-04-03 2018-03-28 33.245 125,336 +16,171 0.14% 4,166,746
2018-03-29 2018-03-27 33.591 109,165 +2,888 0.13% 3,666,951
2018-03-22 2018-03-20 30.128 106,277 +14,438 0.12% 3,201,905
2018-03-21 2018-03-19 30.474 91,839 +14,439 0.11% 2,798,722
2018-03-20 2018-03-16 30.821 77,400 +13,861 0.09% 2,385,508
2018-03-14 2018-03-12 29.089 63,539 +1,790 0.07% 1,848,288
2018-03-06 2018-03-02 30.474 61,749 -17,384 0.07% 1,881,753
2018-03-02 2018-02-28 29.089 79,133 +867 0.09% 2,301,902
2018-03-01 2018-02-27 27.704 78,266 +1,328 0.09% 2,168,269
2018-02-27 2018-02-23 25.972 76,938 +1,097 0.09% 1,998,261
2018-02-26 2018-02-22 28.050 75,841 +26,625 0.09% 2,127,350
2018-01-30 2018-01-26 24.241 49,216 -578 0.06% 1,193,038
2018-01-24 2018-01-22 23.895 49,794 -1,444 0.06% 1,189,806
2018-01-09 2018-01-05 24.241 51,238 +2,079 0.06% 1,242,053
2018-01-08 2018-01-04 23.895 49,159 +19,637 0.06% 1,174,633
2018-01-05 2018-01-03 23.548 29,522 +3,176 0.03% 695,192
2017-12-11 2017-12-07 23.548 26,346 +30 0.03% 620,403
2017-11-24 2017-11-22 25.280 26,316 -1,443 0.03% 665,262
2017-11-16 2017-11-14 24.587 27,759 -7,508 0.03% 682,515
2017-09-29 2017-09-27 24.241 35,267 -1 0.05% 854,902
2017-09-15 2017-09-13 24.241 35,268 -1,443 0.05% 854,927
2017-09-08 2017-09-06 22.163 36,711 +577 0.05% 813,629
2017-09-01 2017-08-30 22.856 36,134 -27,953 0.05% 825,867
2017-08-29 2017-08-25 23.202 64,087 -5,775 0.09% 1,486,944
2017-08-17 2017-08-15 22.509 69,862 -1,155 0.09% 1,572,550
2017-08-16 2017-08-14 23.202 71,017 +1,444 0.09% 1,647,734
2017-08-15 2017-08-11 21.817 69,573 +173 0.09% 1,517,858
2017-08-14 2017-08-10 22.163 69,400 +289 0.09% 1,538,117
2017-08-09 2017-08-07 21.817 69,111 +982 0.09% 1,507,779
2017-07-24 2017-07-20 20.085 68,129 +577 0.09% 1,368,390
2017-07-19 2017-07-17 20.778 67,552 +1,444 0.09% 1,403,587
2017-03-08 2017-03-06 22.856 66,108 -1 0.09% 1,510,942
2017-02-01 2017-01-25 25.972 66,109 -289 0.09% 1,717,006
2017-01-19 2017-01-17 25.626 66,398 -3,176 0.09% 1,701,519
2017-01-17 2017-01-13 25.280 69,574 -1,155 0.09% 1,758,814
2017-01-16 2017-01-12 25.280 70,729 +1,155 0.09% 1,788,012
2017-01-13 2017-01-11 25.280 69,574 +8,085 0.09% 1,758,814
2016-12-13 2016-12-09 23.895 61,489 -1,444 0.08% 1,469,253
2016-12-08 2016-12-06 23.895 62,933 +1,444 0.08% 1,503,756
2016-11-18 2016-11-16 23.202 61,489 -1,155 0.08% 1,426,666
2016-08-29 2016-08-25 23.202 62,644 -3,119 0.08% 1,453,464
2016-08-10 2016-08-08 23.548 65,763 +3,119 0.09% 1,548,604
2016-07-22 2016-07-20 23.202 62,644 -2,888 0.08% 1,453,464
2016-07-21 2016-07-19 23.202 65,532 +2,888 0.09% 1,520,471
2016-06-27 2016-06-23 24.933 62,644 +1,155 0.08% 1,561,931
2016-06-20 2016-06-16 23.548 61,489 -5,775 0.08% 1,447,959
2016-06-15 2016-06-13 23.895 67,264 -3,465 0.09% 1,607,244
2016-05-16 2016-05-12 23.202 70,729 +3,465 0.09% 1,641,052
2016-05-06 2016-05-04 23.548 67,264 -289 0.09% 1,583,950
2016-05-04 2016-04-29 24.241 67,553 -8,663 0.09% 1,637,543
2016-04-13 2016-04-11 23.548 76,216 +6,930 0.10% 1,794,754
2016-03-29 2016-03-23 24.241 69,286 -8,663 0.09% 1,679,552
2016-03-22 2016-03-18 23.895 77,949 -2,887 0.10% 1,862,557
2016-03-08 2016-03-04 22.509 80,836 -14,439 0.11% 1,819,567
2016-03-07 2016-03-03 21.817 95,275 -49,090 0.13% 2,078,593
2016-01-22 2016-01-20 22.163 144,365 -6,989 0.19% 3,199,572
2016-01-18 2016-01-14 22.163 151,354 -577 0.20% 3,354,469
2016-01-14 2016-01-12 22.163 151,931 -11,031 0.20% 3,367,258
2016-01-13 2016-01-11 22.163 162,962 -29,397 0.22% 3,611,738
2016-01-12 2016-01-08 23.202 192,359 -37,540 0.26% 4,463,107
2016-01-11 2016-01-07 23.202 229,899 -2,656 0.31% 5,334,109
2016-01-06 2016-01-04 23.202 232,555 -1,617 0.31% 5,395,733
2016-01-05 2015-12-31 23.548 234,172 +2,887 0.31% 5,514,344
2015-12-30 2015-12-28 23.202 231,285 -7,219 0.31% 5,366,267
2015-12-28 2015-12-22 23.895 238,504 +5,775 0.32% 5,698,948
2015-12-18 2015-12-16 24.241 232,729 +5,776 0.31% 5,641,551
2015-12-16 2015-12-14 24.587 226,953 -6,353 0.30% 5,580,129
2015-12-11 2015-12-09 24.241 233,306 +5,775 0.31% 5,655,538
2015-12-04 2015-12-02 24.933 227,531 -693 0.30% 5,673,134
2015-12-03 2015-12-01 25.972 228,224 +693 0.30% 5,927,513
2015-11-27 2015-11-25 26.319 227,531 -2,887 0.30% 5,988,308
2015-11-10 2015-11-06 24.933 230,418 -636 0.31% 5,745,117
2015-11-09 2015-11-05 24.933 231,054 -1,155 0.31% 5,760,975
2015-11-06 2015-11-04 24.587 232,209 -1,444 0.31% 5,709,359
2015-11-04 2015-11-02 24.933 233,653 +2,080 0.31% 5,825,777
2015-11-02 2015-10-29 24.241 231,573 -28,877 0.31% 5,613,529
2015-10-19 2015-10-15 24.587 260,450 -867 0.35% 6,403,725
2015-10-16 2015-10-14 24.933 261,317 +867 0.35% 6,515,536
2015-10-13 2015-10-09 26.319 260,450 +1,155 0.35% 6,854,692
2015-10-09 2015-10-07 27.011 259,295 +577 0.35% 7,003,880
2015-10-07 2015-10-05 27.011 258,718 -23,332 0.35% 6,988,295
2015-10-06 2015-10-02 27.011 282,050 -23,102 0.38% 7,618,521
2015-10-05 2015-09-30 26.319 305,152 -4,678 0.41% 8,031,188
2015-10-02 2015-09-29 25.972 309,830 -289 0.41% 8,047,013
2015-09-30 2015-09-25 26.665 310,119 -21,080 0.41% 8,269,306
2015-09-16 2015-09-14 26.319 331,199 +6,642 0.44% 8,716,710
2015-09-15 2015-09-11 27.358 324,557 +2,888 0.43% 8,879,081
2015-09-11 2015-09-09 27.704 321,669 -809 0.43% 8,911,466
2015-09-10 2015-09-08 26.665 322,478 -15,074 0.43% 8,598,858
2015-09-09 2015-09-07 26.319 337,552 -13,803 0.45% 8,883,912
2015-09-04 2015-09-01 27.358 351,355 +809 0.47% 9,612,209
2015-09-01 2015-08-28 27.011 350,546 -924 0.47% 9,468,683
2015-08-31 2015-08-27 25.972 351,470 +577 0.47% 9,128,502
2015-08-28 2015-08-26 24.241 350,893 -2,887 0.47% 8,505,948
2015-08-27 2015-08-25 23.548 353,780 -2,542 0.47% 8,330,905
2015-08-24 2015-08-20 27.704 356,322 +5,776 0.48% 9,871,487
2015-08-14 2015-08-12 29.089 350,546 +13,861 0.47% 10,197,043
2015-08-13 2015-08-11 30.474 336,685 +16,460 0.45% 10,260,214
2015-08-07 2015-08-05 26.665 320,225 +42,333 0.43% 8,538,782
2015-08-06 2015-08-04 26.319 277,892 +4,736 0.37% 7,313,742
2015-07-31 2015-07-29 27.011 273,156 -173 0.36% 7,378,283
2015-07-30 2015-07-28 26.319 273,329 -5,776 0.36% 7,193,650
2015-07-29 2015-07-27 25.280 279,105 +38,406 0.37% 7,055,706
2015-07-27 2015-07-23 24.241 240,699 +28,473 0.32% 5,834,751
2015-07-24 2015-07-22 22.163 212,226 -58 0.28% 4,703,580
2015-07-22 2015-07-20 23.548 212,284 -1,444 0.28% 4,998,920
2015-07-16 2015-07-14 23.895 213,728 +1,329 0.30% 5,106,937
2015-07-15 2015-07-13 23.895 212,399 +1,213 0.29% 5,075,181
2015-07-14 2015-07-10 23.548 211,186 -1,386 0.29% 4,973,064
2015-07-13 2015-07-09 23.202 212,572 -1,733 0.29% 4,932,088
2015-07-09 2015-07-07 21.124 214,305 -1,732 0.30% 4,527,017
2015-07-08 2015-07-06 21.817 216,037 +1,732 0.30% 4,713,230
2015-07-07 2015-07-03 23.548 214,305 +16,922 0.30% 5,046,511
2015-07-06 2015-07-02 23.548 197,383 +28,877 0.27% 4,648,027
2015-07-03 2015-06-30 24.587 168,506 +60,641 0.23% 4,143,084
2015-07-02 2015-06-29 23.202 107,865 -4,620 0.15% 2,502,680
2015-06-30 2015-06-26 25.280 112,485 -1,733 0.16% 2,843,593
2015-06-29 2015-06-25 25.280 114,218 +10,396 0.16% 2,887,403
2015-06-26 2015-06-24 25.972 103,822 +11,435 0.15% 2,696,501
2015-06-25 2015-06-23 26.665 92,387 -693 0.13% 2,463,494
2015-06-24 2015-06-22 28.743 93,080 -289 0.13% 2,675,374
2015-06-23 2015-06-19 22.509 93,369 -2,887 0.13% 2,101,677
2015-06-22 2015-06-18 22.163 96,256 -1,444 0.14% 2,133,329
2015-06-19 2015-06-17 20.778 97,700 -7,508 0.14% 2,029,999
2015-06-18 2015-06-16 20.778 105,208 +27,144 0.15% 2,185,999
2015-06-17 2015-06-15 20.778 78,064 -11,608 0.11% 1,622,004
2015-06-16 2015-06-12 20.085 89,672 -8,663 0.13% 1,801,088
2015-06-15 2015-06-11 20.778 98,335 +3,811 0.14% 2,043,193
2015-06-12 2015-06-10 20.778 94,524 +5,776 0.13% 1,964,008
2015-06-10 2015-06-08 21.124 88,748 -1,155 0.13% 1,874,728
2015-06-08 2015-06-04 20.778 89,903 -289 0.13% 1,867,994
2015-05-29 2015-05-27 21.124 90,192 +1,444 0.13% 1,905,232
2015-05-26 2015-05-21 21.817 88,748 -2,022 0.13% 1,936,195
2015-05-18 2015-05-14 21.124 90,770 +2,022 0.13% 1,917,442
2015-05-12 2015-05-08 20.778 88,748 +4,100 0.13% 1,843,995
2015-05-07 2015-05-05 21.470 84,648 -578 0.12% 1,817,433
2015-05-06 2015-05-04 22.163 85,226 +1,444 0.12% 1,888,870
2015-04-29 2015-04-27 21.817 83,782 -1,155 0.12% 1,827,853
2015-04-28 2015-04-24 21.817 84,937 -462 0.12% 1,853,051
2015-04-27 2015-04-23 21.817 85,399 +288 0.12% 1,863,131
2015-04-24 2015-04-22 21.817 85,111 -43,315 0.12% 1,856,847
2015-04-23 2015-04-21 22.163 128,426 -37,829 0.18% 2,846,315
2015-04-15 2015-04-13 21.470 166,255 -4,620 0.24% 3,569,574
2015-04-13 2015-04-09 21.470 170,875 +4,043 0.24% 3,668,767
2015-04-10 2015-04-08 22.509 166,832 -1,733 0.24% 3,755,283
2015-04-09 2015-04-02 22.856 168,565 -29 0.24% 3,852,666
2015-04-08 2015-04-01 21.124 168,594 +405 0.24% 3,561,410
2015-04-01 2015-03-30 21.470 168,189 -578 0.24% 3,611,098
2015-03-31 2015-03-27 20.085 168,767 -7,104 0.24% 3,389,733
2015-03-26 2015-03-24 19.393 175,871 -577 0.25% 3,410,611
2015-03-24 2015-03-20 19.739 176,448 +19,059 0.25% 3,482,904
2015-03-20 2015-03-18 20.085 157,389 -1,502 0.22% 3,161,203
2015-03-19 2015-03-17 20.085 158,891 +2,310 0.23% 3,191,371
2015-03-18 2015-03-16 20.085 156,581 -4,274 0.22% 3,144,974
2015-03-16 2015-03-12 18.354 160,855 +2,311 0.23% 2,952,299
2014-12-11 2014-12-09 17.142 158,544 -2,888 0.23% 2,717,722
2014-12-09 2014-12-05 18.007 161,432 -173 0.23% 2,906,986
2014-12-01 2014-11-27 17.661 161,605 +2,887 0.23% 2,854,138
2014-11-26 2014-11-24 18.354 158,718 +3,177 0.23% 2,913,077
2014-11-25 2014-11-21 18.700 155,541 +81,721 0.22% 2,908,631
2014-11-13 2014-11-11 18.700 73,820 +578 0.11% 1,380,441
2014-11-04 2014-10-31 19.739 73,242 -405 0.10% 1,445,723
2014-10-10 2014-10-08 19.393 73,647 -3,465 0.11% 1,428,213
2014-10-08 2014-10-06 19.393 77,112 -346 0.11% 1,495,409
2014-09-11 2014-09-08 16.622 77,458 -289 0.11% 1,287,530
2014-08-21 2014-08-19 19.046 77,747 -2 0.11% 1,480,800
2014-08-20 2014-08-18 19.393 77,749 +1,502 0.11% 1,507,762
2014-08-15 2014-08-13 20.085 76,247 +1,502 0.11% 1,531,443
2014-08-06 2014-08-04 21.124 74,745 -3,119 0.11% 1,578,927
2014-08-05 2014-08-01 21.124 77,864 -6,988 0.11% 1,644,813
2014-07-31 2014-07-29 21.470 84,852 -4,621 0.12% 1,821,813
2014-07-28 2014-07-24 21.817 89,473 +1,155 0.13% 1,952,012
2014-07-24 2014-07-22 22.163 88,318 -8,663 0.13% 1,957,398
2014-07-23 2014-07-21 22.509 96,981 -4,620 0.14% 2,182,981
2014-07-22 2014-07-18 22.856 101,601 +289 0.14% 2,322,159
2014-07-14 2014-07-10 22.856 101,312 +1,733 0.14% 2,315,553
2014-06-26 2014-06-24 22.163 99,579 -3,754 0.14% 2,206,976
2014-06-24 2014-06-20 22.163 103,333 -1,733 0.15% 2,290,177
2014-06-23 2014-06-19 22.509 105,066 +3,754 0.15% 2,364,969
2014-06-19 2014-06-17 20.778 101,312 -1,155 0.14% 2,105,049
2014-06-18 2014-06-16 22.163 102,467 -13,803 0.15% 2,270,983
2014-06-17 2014-06-13 22.163 116,270 -5,776 0.17% 2,576,900
2014-06-11 2014-06-09 22.856 122,046 -5,198 0.17% 2,789,443
2014-06-06 2014-06-04 23.895 127,244 +1 0.18% 3,040,440
2014-06-04 2014-05-30 25.280 127,243 -3,754 0.18% 3,216,672
2014-06-03 2014-05-29 25.626 130,997 -1,155 0.19% 3,356,936
2014-05-29 2014-05-27 25.972 132,152 +288 0.19% 3,432,298
2014-05-27 2014-05-23 26.665 131,864 -1,732 0.19% 3,516,146
2014-05-23 2014-05-21 25.626 133,596 -1,155 0.19% 3,423,538
2014-05-22 2014-05-20 25.280 134,751 -231 0.19% 3,406,472
2014-05-19 2014-05-15 24.933 134,982 -578 0.19% 3,365,568
2014-05-16 2014-05-14 23.895 135,560 -3,176 0.19% 3,239,147
2014-05-14 2014-05-12 23.548 138,736 -4,563 0.20% 3,266,992
2014-05-13 2014-05-09 23.202 143,299 +2,888 0.20% 3,324,818
2014-05-08 2014-05-05 23.548 140,411 +2,887 0.20% 3,306,435
2014-04-23 2014-04-17 22.856 137,524 -2,136 0.20% 3,143,203
2014-04-22 2014-04-16 23.202 139,660 +27,952 0.20% 3,240,386
2014-04-15 2014-04-11 24.241 111,708 +1,733 0.16% 2,707,898
2014-04-10 2014-04-08 24.241 109,975 +1,444 0.16% 2,665,888
2014-04-08 2014-04-04 23.548 108,531 -4,620 0.15% 2,555,717
2014-03-31 2014-03-27 21.470 113,151 -20,214 0.16% 2,429,406
2014-03-25 2014-03-21 22.509 133,365 -2,888 0.19% 3,001,962
2014-03-19 2014-03-17 21.470 136,253 +1,444 0.19% 2,925,417
2014-02-26 2014-02-24 20.778 134,809 +2,888 0.19% 2,801,045
2014-02-21 2014-02-19 21.470 131,921 +1,732 0.19% 2,832,407
2014-02-10 2014-02-06 21.470 130,189 +4,620 0.19% 2,795,220
2014-01-22 2014-01-20 23.202 125,569 +578 0.18% 2,913,448
2014-01-20 2014-01-16 20.085 124,991 +2,888 0.18% 2,510,480
2014-01-14 2014-01-10 23.202 122,103 -578 0.17% 2,833,030
2014-01-08 2014-01-06 23.895 122,681 +578 0.17% 2,931,409
2014-01-07 2014-01-03 24.933 122,103 -4,621 0.17% 3,044,450
2014-01-06 2014-01-02 23.202 126,724 +405 0.18% 2,940,246
2014-01-03 2013-12-31 22.856 126,319 +346 0.18% 2,887,105
2014-01-02 2013-12-27 23.548 125,973 -5,198 0.18% 2,966,445
2013-12-30 2013-12-24 23.202 131,171 -31,013 0.19% 3,043,425
2013-12-23 2013-12-19 23.202 162,184 -174 0.23% 3,762,988
2013-12-19 2013-12-17 22.856 162,358 -6,815 0.23% 3,710,800
2013-12-18 2013-12-16 23.202 169,173 -7,219 0.24% 3,925,146
2013-12-03 2013-11-29 18.700 176,392 -577 0.25% 3,298,547
2013-11-19 2013-11-15 18.007 176,969 +2,310 0.25% 3,186,768
2013-10-25 2013-10-23 19.046 174,659 -2,888 0.25% 3,326,623
2013-10-24 2013-10-22 18.700 177,547 -2,888 0.25% 3,320,145
2013-10-09 2013-10-07 19.393 180,435 +4,332 0.26% 3,499,120
2013-09-26 2013-09-24 18.700 176,103 -1,155 0.25% 3,293,142
2013-09-17 2013-09-13 18.700 177,258 +1,444 0.25% 3,314,741
2013-09-11 2013-09-09 19.739 175,814 -4,332 0.25% 3,470,390
2013-09-05 2013-09-03 18.700 180,146 -1,444 0.26% 3,368,747
2013-08-20 2013-08-16 19.393 181,590 +1,444 0.26% 3,521,518
2013-08-16 2013-08-13 20.085 180,146 +2,888 0.26% 3,618,283
2013-08-15 2013-08-12 20.432 177,258 -2,888 0.25% 3,621,661
2013-08-13 2013-08-09 20.778 180,146 -866 0.26% 3,743,052
2013-08-12 2013-08-08 20.778 181,012 -2,888 0.26% 3,761,045
2013-08-06 2013-08-02 18.354 183,900 +1,444 0.26% 3,375,263
2013-07-31 2013-07-29 20.432 182,456 +2,888 0.26% 3,727,865
2013-07-30 2013-07-26 20.432 179,568 +1,444 0.26% 3,668,858
2013-07-23 2013-07-19 22.163 178,124 +519 0.25% 3,947,775
2013-07-11 2013-07-09 22.509 177,605 +1,444 0.25% 3,997,777
2013-07-10 2013-07-08 22.856 176,161 +1,791 0.25% 4,026,277
2013-07-08 2013-07-04 23.548 174,370 -462 0.25% 4,106,111
2013-07-05 2013-07-03 23.202 174,832 -3,177 0.25% 4,056,446
2013-07-03 2013-06-28 21.817 178,009 +2,310 0.25% 3,883,582
2013-06-25 2013-06-21 21.817 175,699 +3,177 0.25% 3,833,185
2013-06-17 2013-06-13 22.163 172,522 +1,039 0.25% 3,823,617
2013-06-13 2013-06-10 22.856 171,483 -2,887 0.24% 3,919,358
2013-06-11 2013-06-07 22.509 174,370 -578 0.25% 3,924,959
2013-06-10 2013-06-06 21.817 174,948 +4,216 0.25% 3,816,801
2013-06-07 2013-06-05 21.470 170,732 +5,775 0.24% 3,665,697
2013-06-05 2013-06-03 22.163 164,957 +1,560 0.24% 3,655,954
2013-06-04 2013-05-31 22.509 163,397 +1,444 0.23% 3,677,963
2013-05-31 2013-05-29 23.548 161,953 +2,887 0.23% 3,813,712
2013-05-28 2013-05-24 23.895 159,066 +1,733 0.23% 3,800,812
2013-05-27 2013-05-23 24.241 157,333 -1,733 0.22% 3,813,887
2013-05-22 2013-05-20 23.202 159,066 +1,444 0.23% 3,690,644
2013-05-21 2013-05-16 23.548 157,622 +1,444 0.22% 3,711,724
2013-05-14 2013-05-10 23.548 156,178 -1,271 0.22% 3,677,721
2013-05-09 2013-05-07 24.241 157,449 +1,733 0.22% 3,816,699
2013-05-02 2013-04-29 24.241 155,716 +6,237 0.22% 3,774,690
2013-04-30 2013-04-26 24.241 149,479 -21,542 0.21% 3,623,499
2013-04-29 2013-04-25 25.280 171,021 -6,930 0.24% 4,323,369
2013-04-25 2013-04-23 26.665 177,951 -1,444 0.25% 4,745,054
2013-04-24 2013-04-22 25.280 179,395 +3,061 0.26% 4,535,061
2013-04-23 2013-04-19 25.280 176,334 -58 0.25% 4,457,680
2013-04-16 2013-04-12 21.817 176,392 +2,310 0.25% 3,848,304
2013-04-15 2013-04-11 22.509 174,082 -288 0.25% 3,918,476
2013-04-12 2013-04-10 23.895 174,370 +6,930 0.25% 4,166,495
2013-04-10 2013-04-08 25.280 167,440 +2,599 0.24% 4,232,842
2013-04-09 2013-04-05 26.319 164,841 -2,888 0.24% 4,338,392
2013-04-08 2013-04-03 24.241 167,729 +2,888 0.24% 4,065,895
2013-03-25 2013-03-21 21.817 164,841 -51,978 0.24% 3,596,299
2013-03-22 2013-03-20 22.163 216,819 -2,888 0.31% 4,805,375
2013-03-12 2013-03-08 22.163 219,707 +2,426 0.31% 4,869,382
2013-03-11 2013-03-07 21.817 217,281 -5,776 0.31% 4,740,370
2013-03-08 2013-03-06 21.817 223,057 -866 0.32% 4,866,384
2013-03-07 2013-03-05 22.163 223,923 -866 0.32% 4,962,821
2013-03-06 2013-03-04 22.163 224,789 -1,156 0.32% 4,982,015
2013-03-05 2013-03-01 22.163 225,945 -4,909 0.32% 5,007,635
2013-03-04 2013-02-28 21.124 230,854 +3,754 0.33% 4,876,601
2013-03-01 2013-02-27 22.856 227,100 +8,375 0.32% 5,190,522
2013-02-28 2013-02-26 20.778 218,725 +2,021 0.31% 4,544,642
2013-02-27 2013-02-25 18.700 216,704 -577 0.31% 4,052,385
2013-02-26 2013-02-22 18.354 217,281 +2,714 0.31% 3,987,931
2013-02-25 2013-02-21 17.661 214,567 +2,888 0.31% 3,789,510
2013-02-22 2013-02-20 17.661 211,679 -7,220 0.30% 3,738,505
2013-02-21 2013-02-19 16.795 218,899 -9,182 0.31% 3,676,508
2013-02-20 2013-02-18 15.410 228,081 -1,444 0.33% 3,514,788
2013-02-18 2013-02-14 15.064 229,525 -4,332 0.33% 3,457,556
2013-02-15 2013-02-08 14.718 233,857 -57,754 0.33% 3,441,829
2013-02-14 2013-02-07 14.718 291,611 +12,995 0.42% 4,291,833
2013-02-01 2013-01-30 13.506 278,616 +866 0.40% 3,762,882
2013-01-31 2013-01-29 12.986 277,750 +2,888 0.40% 3,606,910
2013-01-30 2013-01-28 13.679 274,862 +59,775 0.39% 3,759,774
2013-01-29 2013-01-25 14.371 215,087 +866 0.31% 3,091,094
2013-01-24 2013-01-22 14.545 214,221 -2,021 0.31% 3,115,741
2013-01-16 2013-01-14 14.198 216,242 +1,444 0.31% 3,070,251
2013-01-04 2013-01-02 13.852 214,798 +2,021 0.31% 2,975,365
2013-01-03 2012-12-31 14.545 212,777 -17,037 0.30% 3,094,738
2012-12-27 2012-12-20 11.601 229,814 +2,888 0.33% 2,666,068
2012-12-21 2012-12-19 11.082 226,926 -2,888 0.32% 2,514,689
2012-11-29 2012-11-27 10.389 229,814 -4,101 0.33% 2,387,524
2012-11-19 2012-11-15 10.562 233,915 -3,927 0.33% 2,470,631
2012-11-16 2012-11-14 10.562 237,842 -1,271 0.34% 2,512,108
2012-11-08 2012-11-06 10.216 239,113 +2,888 0.34% 2,442,728
2012-11-06 2012-11-02 10.389 236,225 +5,775 0.34% 2,454,127
2012-11-02 2012-10-31 10.043 230,450 +2,888 0.33% 2,314,327
2012-10-26 2012-10-24 10.389 227,562 -3,407 0.32% 2,364,128
2012-10-25 2012-10-22 10.562 230,969 +2,541 0.33% 2,439,515
2012-10-17 2012-10-15 10.735 228,428 -1 0.33% 2,452,229
2012-09-25 2012-09-21 10.735 228,429 -289 0.33% 2,452,240
2012-09-24 2012-09-20 10.216 228,718 +11,435 0.33% 2,336,535
2012-09-20 2012-09-18 10.735 217,283 -20,387 0.31% 2,332,585
2012-09-19 2012-09-17 11.774 237,670 -6,642 0.34% 2,798,358
2012-09-05 2012-09-03 9.350 244,312 +1,098 0.35% 2,284,328
2012-09-04 2012-08-31 10.043 243,214 -289 0.35% 2,442,511
2012-08-31 2012-08-29 10.043 243,503 -1,964 0.35% 2,445,413
2012-08-30 2012-08-28 9.869 245,467 +2,253 0.35% 2,422,635
2012-08-29 2012-08-27 9.869 243,214 +2,310 0.35% 2,400,399
2012-08-28 2012-08-24 9.696 240,904 +577 0.34% 2,335,888
2012-08-21 2012-08-17 10.043 240,327 +6,642 0.34% 2,413,518
2012-08-09 2012-08-07 9.869 233,685 +1,444 0.33% 2,306,352
2012-08-02 2012-07-31 9.696 232,241 -289 0.33% 2,251,889
2012-08-01 2012-07-30 9.696 232,530 +3,754 0.33% 2,254,691
2012-07-31 2012-07-27 9.696 228,776 -36,432 0.33% 2,218,291
2012-07-30 2012-07-26 9.547 265,208 +1,676 0.33% 2,531,986
2012-07-27 2012-07-25 10.293 263,532 +7,374 0.32% 2,712,546
2012-07-23 2012-07-19 9.398 256,158 +5,698 0.31% 2,407,372
2012-07-20 2012-07-18 9.398 250,460 +10,055 0.31% 2,353,822
2012-07-16 2012-07-12 9.398 240,405 -20,111 0.30% 2,259,325
2012-07-13 2012-07-11 9.547 260,516 +20,111 0.32% 2,487,190
2012-07-12 2012-07-10 9.398 240,405 -7,709 0.30% 2,259,325
2012-07-10 2012-07-06 9.547 248,114 -41,897 0.30% 2,368,786
2012-06-19 2012-06-15 5.728 290,011 +3,352 0.36% 1,661,270
2012-06-04 2012-05-31 4.565 286,659 +4,693 0.35% 1,308,524
2012-05-29 2012-05-25 4.625 281,966 -1,808 0.35% 1,303,980
2012-05-02 2012-04-27 5.040 283,774 -3,373 0.35% 1,430,115
2012-04-30 2012-04-26 5.277 287,147 -3,711 0.35% 1,515,214
2012-02-23 2012-02-21 5.721 290,858 -1,349 0.36% 1,664,133
2011-12-13 2011-12-09 4.239 292,207 -67 0.36% 1,238,729
2011-09-14 2011-09-09 5.217 292,274 +2,901 0.36% 1,524,939
2011-09-12 2011-09-08 5.217 289,373 +1,821 0.35% 1,509,803
2011-08-26 2011-08-24 5.336 287,552 -13,493 0.35% 1,534,400
2011-08-24 2011-08-22 5.662 301,045 -3,288 0.37% 1,704,474
2011-08-22 2011-08-18 5.927 304,333 +13,564 0.37% 1,803,860
2011-07-14 2011-07-12 7.107 290,769 +678 0.35% 2,066,441
2011-07-08 2011-07-06 7.667 290,091 -11,597 0.35% 2,224,157
2011-07-05 2011-06-30 6.458 301,688 +15,463 0.37% 1,948,318
2011-06-23 2011-06-21 6.252 286,225 +9,699 0.35% 1,789,374
2011-06-17 2011-06-15 6.694 276,526 +6,782 0.34% 1,851,056
2011-06-10 2011-06-08 6.635 269,744 +3,391 0.33% 1,789,749
2011-06-08 2011-06-03 6.635 266,353 +6,782 0.32% 1,767,250
2011-06-07 2011-06-02 6.753 259,571 +3,391 0.32% 1,752,869
2011-05-20 2011-05-18 6.931 256,180 -2,126 0.31% 1,775,669
2011-05-17 2011-05-13 7.107 258,306 -2,393 0.31% 1,835,732
2011-05-16 2011-05-12 7.107 260,699 -3,419 0.31% 1,852,739
2011-05-05 2011-05-03 7.282 264,118 +3,419 0.32% 1,923,384
2011-05-04 2011-04-29 7.750 260,699 +3,419 0.31% 2,020,476
2011-04-29 2011-04-27 8.043 257,280 -3,419 0.31% 2,069,223
2011-04-27 2011-04-21 7.896 260,699 -3,077 0.31% 2,058,599
2011-04-26 2011-04-20 8.043 263,776 -6,497 0.32% 2,121,468
2011-03-08 2011-03-04 6.171 270,273 -6,838 0.33% 1,667,837
2011-02-15 2011-02-11 6.288 277,111 -1 0.33% 1,742,452
2011-01-28 2011-01-26 6.493 277,112 -1,367 0.33% 1,799,189
2011-01-19 2011-01-17 6.785 278,479 -479 0.34% 1,889,509
2010-12-21 2010-12-17 6.610 278,958 +1,709 0.34% 1,843,809
2010-12-20 2010-12-16 6.610 277,249 -683 0.33% 1,832,513
2010-11-23 2010-11-19 7.282 277,932 +273 0.33% 2,023,981
2010-11-18 2010-11-16 7.312 277,659 +3,419 0.33% 2,030,114
2010-11-12 2010-11-10 8.043 274,240 -3,419 0.33% 2,205,627
2010-11-11 2010-11-09 8.189 277,659 -6,838 0.33% 2,273,727
2010-11-10 2010-11-08 7.896 284,497 +1,709 0.34% 2,246,519
2010-11-09 2010-11-05 7.750 282,788 -7,112 0.34% 2,191,671
2010-10-19 2010-10-15 7.078 289,900 -3,419 0.35% 2,051,786
2010-10-15 2010-10-13 7.048 293,319 +5 0.35% 2,067,406
2010-10-11 2010-10-07 7.136 293,314 +7,112 0.35% 2,093,106
2010-10-04 2010-09-29 7.078 286,202 -274 0.34% 2,025,614
2010-09-16 2010-09-14 7.282 286,476 -3,419 0.35% 2,086,201
2010-09-02 2010-08-31 6.727 289,895 -342 0.35% 1,950,011
2010-08-17 2010-08-13 7.165 290,237 +3,009 0.35% 2,079,636
2010-08-05 2010-08-03 7.604 287,228 +3,419 0.35% 2,184,081
2010-08-03 2010-07-30 7.253 283,809 +616 0.34% 2,058,479
2010-07-22 2010-07-20 7.312 283,193 +10,257 0.34% 2,070,576
2010-06-18 2010-06-15 7.896 272,936 +4,103 0.33% 2,155,228
2010-06-17 2010-06-14 7.896 268,833 -3,419 0.32% 2,122,828
2010-06-14 2010-06-10 7.458 272,252 -6,838 0.33% 2,030,392
2010-06-02 2010-05-31 7.458 279,090 +7,522 0.34% 2,081,388
2010-06-01 2010-05-28 7.458 271,568 +3,419 0.33% 2,025,291
2010-05-27 2010-05-25 6.814 268,149 -1,367 0.32% 1,827,261
2010-05-24 2010-05-19 7.718 269,516 -1,824 0.32% 2,080,034
2010-05-20 2010-05-18 7.863 271,340 -1,236 0.33% 2,133,622
2010-05-17 2010-05-13 8.155 272,576 -1,786 0.33% 2,222,724
2010-05-12 2010-05-10 8.591 274,362 +2,404 0.33% 2,357,143
2010-05-07 2010-05-05 8.737 271,958 -4,121 0.33% 2,376,091
2010-04-29 2010-04-27 9.028 276,079 +3,434 0.33% 2,492,499
2010-04-27 2010-04-23 9.174 272,645 -10,988 0.33% 2,501,198
2010-04-22 2010-04-20 9.174 283,633 -4,120 0.34% 2,602,000
2010-04-16 2010-04-14 9.756 287,753 -3,365 0.35% 2,807,402
2010-04-15 2010-04-13 9.174 291,118 +6,867 0.35% 2,670,666
2010-04-14 2010-04-12 9.465 284,251 -2,404 0.34% 2,690,452
2010-04-13 2010-04-09 9.319 286,655 +3,434 0.34% 2,671,465
2010-04-01 2010-03-30 9.174 283,221 +2,747 0.34% 2,598,220
2010-03-31 2010-03-29 9.174 280,474 -11,812 0.34% 2,573,020
2010-03-19 2010-03-17 9.319 292,286 +25,135 0.35% 2,723,943
2010-03-18 2010-03-16 9.902 267,151 +7,623 0.32% 2,645,304
2010-03-17 2010-03-15 9.756 259,528 -3,434 0.31% 2,532,031
2010-03-12 2010-03-10 9.465 262,962 -3,090 0.32% 2,488,951
2010-03-10 2010-03-08 9.465 266,052 -6,181 0.32% 2,518,198
2010-03-08 2010-03-04 9.319 272,233 -3,022 0.33% 2,537,060
2010-03-05 2010-03-03 9.465 275,255 +3,983 0.33% 2,605,305
2010-03-04 2010-03-02 9.611 271,272 +19,641 0.33% 2,607,107
2010-03-03 2010-03-01 9.028 251,631 +6,867 0.30% 2,271,777
2010-03-01 2010-02-25 8.883 244,764 +7,554 0.29% 2,174,139
2010-02-25 2010-02-23 8.737 237,210 -6,867 0.28% 2,072,498
2010-02-22 2010-02-18 8.591 244,077 +6,867 0.29% 2,096,954
2010-02-18 2010-02-12 8.737 237,210 -6,867 0.28% 2,072,498
2010-01-26 2010-01-22 9.028 244,077 +14,834 0.29% 2,203,578
2010-01-25 2010-01-21 9.319 229,243 +7,897 0.27% 2,136,417
2010-01-21 2010-01-19 9.902 221,346 -37,770 0.27% 2,191,748
2010-01-20 2010-01-18 9.465 259,116 +20,602 0.31% 2,452,548
2010-01-18 2010-01-14 9.611 238,514 -10,301 0.29% 2,292,281
2010-01-08 2010-01-06 9.174 248,815 -3,434 0.30% 2,282,586
2010-01-04 2009-12-29 8.737 252,249 +1,373 0.30% 2,203,894
2009-12-30 2009-12-28 8.883 250,876 -17,168 0.30% 2,228,430
2009-12-29 2009-12-24 8.737 268,044 -1,580 0.32% 2,341,894
2009-12-22 2009-12-18 8.737 269,624 +18,748 0.32% 2,355,699
2009-12-21 2009-12-17 9.028 250,876 +6,868 0.30% 2,264,961
2009-12-18 2009-12-16 9.319 244,008 -18,542 0.29% 2,274,018
2009-12-16 2009-12-14 9.319 262,550 +4,189 0.31% 2,446,820
2009-12-15 2009-12-11 9.174 258,361 +6,867 0.31% 2,370,159
2009-12-14 2009-12-10 9.465 251,494 +6,868 0.30% 2,380,405
2009-12-04 2009-12-02 9.611 244,626 -6,868 0.29% 2,351,021
2009-12-03 2009-12-01 9.465 251,494 -6,867 0.30% 2,380,405
2009-12-01 2009-11-27 8.883 258,361 +5,150 0.31% 2,294,916
2009-11-30 2009-11-26 9.756 253,211 +13,735 0.30% 2,470,400
2009-11-27 2009-11-25 9.756 239,476 +6,868 0.29% 2,336,398
2009-11-20 2009-11-18 10.193 232,608 +4,326 0.28% 2,371,006
2009-11-18 2009-11-16 10.630 228,282 -5,151 0.27% 2,426,635
2009-11-17 2009-11-13 10.484 233,433 +8,997 0.28% 2,447,399
2009-11-16 2009-11-12 10.484 224,436 +13,734 0.27% 2,353,071
2009-11-13 2009-11-11 10.921 210,702 -14,146 0.25% 2,301,123
2009-11-11 2009-11-09 10.193 224,848 -6,868 0.27% 2,291,907
2009-11-10 2009-11-06 10.048 231,716 +1,717 0.28% 2,328,172
2009-11-09 2009-11-05 9.319 229,999 +3,434 0.28% 2,143,462
2009-10-30 2009-10-28 9.611 226,565 +10,576 0.27% 2,177,443
2009-10-23 2009-10-21 9.756 215,989 -2,061 0.26% 2,107,252
2009-10-16 2009-10-14 10.048 218,050 -1,373 0.26% 2,190,863
2009-10-15 2009-10-13 10.048 219,423 -687 0.26% 2,204,658
2009-10-13 2009-10-09 9.756 220,110 -5,219 0.26% 2,147,457
2009-10-09 2009-10-07 9.174 225,329 +1,373 0.27% 2,067,129
2009-09-29 2009-09-25 9.319 223,956 -137 0.27% 2,087,145
2009-09-28 2009-09-24 9.611 224,093 -549 0.27% 2,153,685
2009-09-24 2009-09-22 9.756 224,642 +3,433 0.27% 2,191,673
2009-09-23 2009-09-21 9.902 221,209 +2,129 0.27% 2,190,391
2009-09-22 2009-09-18 10.484 219,080 -9,065 0.26% 2,296,916
2009-09-21 2009-09-17 9.902 228,145 -8,927 0.27% 2,259,071
2009-09-18 2009-09-16 10.630 237,072 +7,279 0.28% 2,520,073
2009-09-16 2009-09-14 8.737 229,793 -2,060 0.28% 2,007,696
2009-09-15 2009-09-11 8.737 231,853 +10,301 0.28% 2,025,694
2009-09-09 2009-09-07 9.319 221,552 +2,747 0.27% 2,064,741
2009-09-04 2009-09-02 8.591 218,805 -3,434 0.26% 1,879,833
2009-09-01 2009-08-28 8.883 222,239 +1,717 0.27% 1,974,059
2009-08-26 2009-08-24 9.756 220,522 +1,030 0.26% 2,151,477
2009-08-25 2009-08-21 10.193 219,492 -9,133 0.26% 2,237,313
2009-08-24 2009-08-20 8.300 228,625 +6,867 0.27% 1,897,617
2009-08-21 2009-08-19 8.737 221,758 -3,434 0.27% 1,937,495
2009-08-20 2009-08-18 9.028 225,192 -1,717 0.27% 2,033,081
2009-08-19 2009-08-17 9.611 226,909 +7,417 0.27% 2,180,749
2009-08-18 2009-08-14 9.902 219,492 +6,868 0.26% 2,173,389
2009-08-13 2009-08-11 10.339 212,624 +3,433 0.26% 2,198,268
2009-08-12 2009-08-10 10.630 209,191 +6,868 0.25% 2,223,698
2009-08-11 2009-08-07 10.193 202,323 -2,061 0.24% 2,062,307
2009-08-10 2009-08-06 10.776 204,384 -3,433 0.25% 2,202,361
2009-08-04 2009-07-31 11.358 207,817 -9,615 0.25% 2,360,400
2009-08-03 2009-07-30 11.067 217,432 +16,482 0.26% 2,406,285
2009-07-31 2009-07-29 11.358 200,950 +4,258 0.24% 2,282,404
2009-07-29 2009-07-27 11.941 196,692 +35,985 0.24% 2,348,608
2009-07-28 2009-07-24 11.649 160,707 +3,434 0.19% 1,872,125
2009-07-27 2009-07-23 11.941 157,273 +1,716 0.19% 1,877,924
2009-07-24 2009-07-22 11.941 155,557 -2,747 0.19% 1,857,434
2009-07-23 2009-07-21 11.941 158,304 +2,404 0.19% 1,890,235
2009-07-22 2009-07-20 11.941 155,900 +343 0.19% 1,861,529
2009-07-20 2009-07-16 11.649 155,557 -3,433 0.19% 1,812,131
2009-07-17 2009-07-15 11.649 158,990 -1,717 0.19% 1,852,123
2009-07-15 2009-07-13 11.358 160,707 -687 0.19% 1,825,321
2009-07-14 2009-07-10 11.941 161,394 -4,532 0.19% 1,927,131
2009-07-10 2009-07-08 10.776 165,926 +2,266 0.20% 1,787,953
2009-07-09 2009-07-07 10.776 163,660 +2,266 0.20% 1,763,536
2009-07-08 2009-07-06 10.776 161,394 -12,018 0.19% 1,739,118
2009-07-07 2009-07-03 10.776 173,412 -480 0.21% 1,868,619
2009-07-06 2009-07-02 10.339 173,892 +10,301 0.21% 1,797,827
2009-06-29 2009-06-25 12.086 163,591 -3,434 0.20% 1,977,186
2009-06-26 2009-06-24 11.941 167,025 -343 0.20% 1,994,368
2009-06-25 2009-06-23 11.504 167,368 +1,854 0.20% 1,925,349
2009-06-23 2009-06-19 12.669 165,514 -9,752 0.20% 2,096,833
2009-06-22 2009-06-18 11.649 175,266 +6,318 0.21% 2,041,727
2009-06-18 2009-06-16 12.523 168,948 +5,151 0.20% 2,115,736
2009-06-16 2009-06-12 13.688 163,797 +2,747 0.24% 2,242,042
2009-06-12 2009-06-10 13.979 161,050 -4,808 0.23% 2,251,344
2009-06-11 2009-06-09 13.397 165,858 +7,898 0.24% 2,221,950
2009-06-10 2009-06-08 14.416 157,960 +9,957 0.23% 2,277,153
2009-06-09 2009-06-05 14.562 148,003 -618 0.21% 2,155,165
2009-06-08 2009-06-04 13.979 148,621 -10,644 0.21% 2,077,597
2009-06-03 2009-06-01 13.251 159,265 +5,150 0.23% 2,110,434
2009-06-02 2009-05-29 13.397 154,115 +1,305 0.22% 2,064,632
2009-06-01 2009-05-27 13.688 152,810 -15,795 0.22% 2,091,653
2009-05-29 2009-05-26 12.960 168,605 +5,151 0.24% 2,185,095
2009-05-27 2009-05-25 12.814 163,454 -2,816 0.23% 2,094,538
2009-05-26 2009-05-22 12.377 166,270 -2,747 0.24% 2,057,988
2009-05-25 2009-05-21 12.086 169,017 +14,353 0.24% 2,042,765
2009-05-22 2009-05-20 13.251 154,664 -12,773 0.22% 2,049,465
2009-05-21 2009-05-19 9.756 167,437 +2,403 0.24% 1,633,564
2009-05-20 2009-05-18 10.193 165,034 -1,373 0.24% 1,682,215
2009-05-19 2009-05-15 9.174 166,407 -14,628 0.24% 1,526,589
2009-05-18 2009-05-14 8.446 181,035 +17,169 0.26% 1,528,975
2009-05-15 2009-05-13 8.446 163,866 -3,709 0.24% 1,383,970
2009-05-14 2009-05-12 8.155 167,575 +4,189 0.24% 1,366,492
2009-05-13 2009-05-11 8.155 163,386 -2,129 0.23% 1,332,333
2009-05-12 2009-05-08 9.028 165,515 +2,679 0.24% 1,494,304
2009-05-11 2009-05-07 8.446 162,836 +549 0.23% 1,375,271
2009-05-08 2009-05-06 8.009 162,287 -44,981 0.23% 1,299,740
2009-05-07 2009-05-05 7.426 207,268 +137 0.30% 1,539,261
2009-04-29 2009-04-27 7.048 207,131 +10,507 0.30% 1,459,824
2009-04-28 2009-04-24 8.155 196,624 -2,403 0.28% 1,603,373
2009-04-27 2009-04-23 8.446 199,027 -1,717 0.29% 1,680,931
2009-04-24 2009-04-22 7.426 200,744 -1,168 0.29% 1,490,811
2009-04-22 2009-04-20 7.019 201,912 -1,716 0.29% 1,417,161
2009-04-21 2009-04-17 7.019 203,628 +824 0.29% 1,429,205
2009-04-20 2009-04-16 6.844 202,804 -7,074 0.29% 1,387,984
2009-04-17 2009-04-15 7.077 209,878 -8,584 0.30% 1,485,296
2009-04-14 2009-04-08 6.174 218,462 -10,301 0.31% 1,348,813
2009-04-09 2009-04-07 6.524 228,763 +6,867 0.33% 1,492,361
2009-04-07 2009-04-03 6.087 221,896 +6,868 0.32% 1,350,628
2009-04-06 2009-04-02 6.232 215,028 -7,898 0.31% 1,340,136
2009-04-03 2009-04-01 6.116 222,926 -1,717 0.32% 1,363,390
2009-04-01 2009-03-30 5.708 224,643 +687 0.32% 1,282,298
2009-03-31 2009-03-27 5.883 223,956 -2,403 0.32% 1,317,510
2009-03-30 2009-03-26 5.796 226,359 +5,631 0.33% 1,311,870
2009-03-25 2009-03-23 5.970 220,728 +2,747 0.32% 1,317,805
2009-03-24 2009-03-20 5.825 217,981 -412 0.31% 1,269,663
2009-03-23 2009-03-19 5.883 218,393 +3,365 0.31% 1,284,784
2009-03-20 2009-03-18 5.679 215,028 +3,433 0.31% 1,221,152
2009-03-19 2009-03-17 5.621 211,595 -1,716 0.30% 1,189,331
2009-03-18 2009-03-16 5.825 213,311 -5,151 0.31% 1,242,462
2009-03-17 2009-03-13 5.592 218,462 -6,867 0.31% 1,221,566
2009-03-16 2009-03-12 5.388 225,329 -1,030 0.32% 1,214,028
2009-03-13 2009-03-11 5.388 226,359 +6,455 0.33% 1,219,578
2009-03-11 2009-03-09 5.330 219,904 +3,434 0.32% 1,171,991
2009-03-09 2009-03-05 5.533 216,470 +3,433 0.31% 1,197,819
2009-03-04 2009-03-02 5.650 213,037 -3,433 0.31% 1,203,640
2009-03-03 2009-02-27 6.145 216,470 +7,897 0.31% 1,330,210
2009-02-26 2009-02-24 6.116 208,573 +1,717 0.30% 1,275,608
2009-02-23 2009-02-19 6.378 206,856 -1,717 0.30% 1,319,326
2009-02-20 2009-02-18 6.203 208,573 +2,747 0.30% 1,293,831
2009-02-19 2009-02-17 6.029 205,826 +1,717 0.30% 1,240,825
2009-02-18 2009-02-16 6.320 204,109 -1,236 0.29% 1,289,917
2009-02-16 2009-02-12 6.203 205,345 +755 0.29% 1,273,807
2009-02-13 2009-02-11 6.524 204,590 -4,120 0.29% 1,334,665
2009-02-11 2009-02-09 6.815 208,710 -9,889 0.30% 1,422,326
2009-02-10 2009-02-06 5.854 218,599 -4,807 0.31% 1,279,629
2009-02-09 2009-02-05 5.737 223,406 -1,717 0.32% 1,281,743
2009-02-06 2009-02-04 6.145 225,123 -344 0.32% 1,383,382
2009-02-03 2009-01-30 5.446 225,467 +344 0.32% 1,227,904
2009-01-23 2009-01-21 5.504 225,123 -344 0.32% 1,239,144
2009-01-22 2009-01-20 5.097 225,467 -12,979 0.32% 1,149,108
2009-01-21 2009-01-19 5.475 238,446 -481 0.34% 1,305,533
2009-01-20 2009-01-16 5.737 238,927 +4,808 0.34% 1,370,792
2009-01-19 2009-01-15 5.708 234,119 -1,374 0.34% 1,336,388
2009-01-15 2009-01-13 6.553 235,493 +3,434 0.34% 1,543,123
2009-01-14 2009-01-12 6.553 232,059 -16,139 0.33% 1,520,621
2009-01-13 2009-01-09 6.990 248,198 +13,735 0.36% 1,734,800
2009-01-12 2009-01-08 6.611 234,463 +1,717 0.34% 1,550,030
2009-01-09 2009-01-07 7.048 232,746 +10,301 0.33% 1,640,354
2009-01-08 2009-01-06 7.223 222,445 +6,867 0.32% 1,606,624
2009-01-07 2009-01-05 6.815 215,578 +20,259 0.31% 1,469,130
2009-01-06 2009-01-02 5.300 195,319 +6,867 0.28% 1,035,275
2009-01-05 2008-12-31 5.242 188,452 -17,168 0.27% 987,900
2008-12-29 2008-12-22 4.572 205,620 +6,867 0.30% 940,167
2008-12-23 2008-12-19 4.689 198,753 -4,120 0.29% 931,922
2008-12-19 2008-12-17 4.543 202,873 +3,434 0.29% 921,698
2008-12-16 2008-12-12 4.514 199,439 -3,434 0.29% 900,289
2008-12-11 2008-12-09 4.368 202,873 +10,301 0.29% 886,248
2008-12-08 2008-12-04 4.514 192,572 -6,867 0.28% 869,290
2008-12-05 2008-12-03 4.514 199,439 -3,434 0.29% 900,289
2008-12-04 2008-12-02 4.427 202,873 -2,404 0.29% 898,065
2008-12-03 2008-12-01 4.660 205,277 +1,923 0.29% 956,534
2008-12-02 2008-11-28 4.019 203,354 -4,532 0.29% 817,282
2008-12-01 2008-11-27 4.165 207,886 +2,609 0.30% 865,767
2008-11-28 2008-11-26 3.961 205,277 -2,334 0.29% 813,054
2008-11-27 2008-11-25 4.368 207,611 -6,868 0.30% 906,946
2008-11-26 2008-11-24 3.087 214,479 +3,434 0.31% 662,111
2008-11-24 2008-11-20 3.233 211,045 +4,052 0.30% 682,241
2008-11-20 2008-11-18 3.640 206,993 +2,815 0.30% 753,539
2008-11-19 2008-11-17 3.844 204,178 +3,434 0.29% 784,915
2008-11-13 2008-11-11 4.252 200,744 -687 0.29% 853,563
2008-11-12 2008-11-10 4.514 201,431 +3,365 0.29% 909,281
2008-11-07 2008-11-05 4.543 198,066 +13,735 0.28% 899,859
2008-11-05 2008-11-03 4.660 184,331 -687 0.26% 858,931
2008-11-04 2008-10-31 4.165 185,018 +2,747 0.27% 770,531
2008-10-31 2008-10-29 2.301 182,271 +1,099 0.26% 419,358
2008-10-29 2008-10-27 2.039 181,172 -2,060 0.26% 369,342
2008-10-27 2008-10-23 2.738 183,232 -138 0.26% 501,613
2008-10-16 2008-10-14 3.728 183,370 +344 0.26% 683,562
2008-10-15 2008-10-13 3.786 183,026 +343 0.26% 692,941
2008-10-10 2008-10-08 4.339 182,683 +3,434 0.26% 792,728
2008-09-30 2008-09-26 5.155 179,249 +686 0.26% 923,996
2008-09-26 2008-09-24 5.213 178,563 +687 0.26% 930,860
2008-09-25 2008-09-23 5.446 177,876 -8,241 0.26% 968,721
2008-09-24 2008-09-22 5.388 186,117 -3,021 0.27% 1,002,762
2008-09-23 2008-09-19 5.242 189,138 -7,554 0.27% 991,497
2008-09-22 2008-09-18 4.136 196,692 +5,837 0.28% 813,420
2008-09-19 2008-09-17 4.660 190,855 +1,717 0.27% 889,331
2008-09-16 2008-09-11 6.291 189,138 +755 0.27% 1,189,796
2008-09-12 2008-09-10 6.611 188,383 +69 0.27% 1,245,396
2008-09-11 2008-09-09 7.252 188,314 -69 0.27% 1,365,595
2008-09-10 2008-09-08 7.281 188,383 +3,434 0.27% 1,371,582
2008-09-09 2008-09-05 7.048 184,949 -4,807 0.27% 1,303,489
2008-09-08 2008-09-04 7.426 189,756 -1,030 0.27% 1,409,210
2008-09-03 2008-09-01 7.863 190,786 -3,434 0.27% 1,500,204
2008-09-02 2008-08-29 8.009 194,220 +3,777 0.28% 1,555,488
2008-09-01 2008-08-28 8.009 190,443 +961 0.27% 1,525,238
2008-08-29 2008-08-27 8.737 189,482 +2,404 0.27% 1,655,500
2008-08-28 2008-08-26 7.223 187,078 +1,030 0.27% 1,351,184
2008-08-27 2008-08-25 7.077 186,048 -3,434 0.27% 1,316,653
2008-08-26 2008-08-21 6.960 189,482 +3,434 0.27% 1,318,882
2008-08-25 2008-08-20 7.426 186,048 +2,541 0.27% 1,381,673
2008-08-21 2008-08-19 6.931 183,507 +3,296 0.26% 1,271,949
2008-08-20 2008-08-18 7.281 180,211 +3,434 0.26% 1,312,083
2008-08-19 2008-08-15 7.718 176,777 -12,293 0.25% 1,364,305
2008-08-15 2008-08-13 6.524 189,070 -8,721 0.27% 1,233,419
2008-08-14 2008-08-12 6.990 197,791 +5,494 0.28% 1,382,476
2008-08-13 2008-08-11 7.252 192,297 +1,373 0.28% 1,394,478
2008-08-12 2008-08-08 8.737 190,924 -2,472 0.27% 1,668,099
2008-08-11 2008-08-07 8.591 193,396 -3,434 0.28% 1,661,535
2008-08-08 2008-08-05 9.465 196,830 +3,777 0.28% 1,863,007
2008-08-07 2008-08-04 10.484 193,053 -7,485 0.28% 2,024,040
2008-08-05 2008-08-01 10.776 200,538 +687 0.29% 2,160,918
2008-08-04 2008-07-31 10.921 199,851 +1,648 0.29% 2,182,617
2008-07-31 2008-07-29 11.649 198,203 +2,609 0.28% 2,308,927
2008-07-28 2008-07-24 12.814 195,594 +3,915 0.28% 2,506,387
2008-07-25 2008-07-23 13.105 191,679 +3,434 0.28% 2,512,043
2008-07-24 2008-07-22 13.105 188,245 +1,030 0.27% 2,467,038
2008-07-23 2008-07-21 12.960 187,215 -1,030 0.27% 2,426,278
2008-07-22 2008-07-18 12.669 188,245 -5,426 0.27% 2,384,804
2008-07-21 2008-07-17 13.979 193,671 +3,434 0.28% 2,707,359
2008-07-18 2008-07-16 14.125 190,237 +2,404 0.27% 2,687,056
2008-07-17 2008-07-15 14.125 187,833 +2,746 0.27% 2,653,100
2008-07-16 2008-07-14 14.562 185,087 +687 0.27% 2,695,168
2008-07-14 2008-07-10 14.562 184,400 +1,030 0.26% 2,685,164
2008-07-11 2008-07-09 14.562 183,370 -6,867 0.26% 2,670,166
2008-07-10 2008-07-08 14.416 190,237 +11,331 0.27% 2,742,459
2008-07-09 2008-07-07 14.853 178,906 -8,927 0.26% 2,657,266
2008-07-07 2008-07-03 14.853 187,833 +480 0.27% 2,789,857
2008-07-04 2008-07-02 14.562 187,353 +4,121 0.27% 2,728,165
2008-07-03 2008-06-30 15.435 183,232 +892 0.26% 2,828,246
2008-07-02 2008-06-27 15.144 182,340 +1,374 0.26% 2,761,374
2008-06-30 2008-06-26 15.144 180,966 -7,005 0.26% 2,740,566
2008-06-27 2008-06-25 14.270 187,971 +3,434 0.27% 2,682,421
2008-06-24 2008-06-20 14.853 184,537 +893 0.26% 2,740,902
2008-06-23 2008-06-19 16.018 183,644 -3,297 0.26% 2,941,571
2008-06-20 2008-06-18 15.435 186,941 +2,747 0.27% 2,885,495
2008-06-18 2008-06-16 14.562 184,194 -343 0.26% 2,682,165
2008-06-16 2008-06-12 15.435 184,537 -550 0.26% 2,848,389
2008-06-13 2008-06-11 16.309 185,087 +8,928 0.27% 3,018,588
2008-06-12 2008-06-10 16.891 176,159 +343 0.25% 2,975,588
2008-06-11 2008-06-06 18.639 175,816 -10,301 0.25% 3,277,014
2008-06-10 2008-06-05 15.144 186,117 -1,579 0.27% 2,818,573
2008-06-06 2008-06-04 15.727 187,696 +14,559 0.27% 2,951,812
2008-06-05 2008-06-03 16.891 173,137 +9,271 0.25% 2,924,542
2008-06-04 2008-06-02 18.056 163,866 +10,987 0.24% 2,958,833
2008-06-02 2008-05-29 19.513 152,879 +69 0.22% 2,983,064
2008-05-30 2008-05-28 19.513 152,810 +10,301 0.22% 2,981,718
2008-05-29 2008-05-27 19.804 142,509 -1,030 0.20% 2,822,222
2008-05-28 2008-05-26 19.804 143,539 -3,708 0.21% 2,842,620
2008-05-27 2008-05-23 20.095 147,247 +4,807 0.21% 2,958,935
2008-05-26 2008-05-22 19.804 142,440 +2,060 0.20% 2,820,855
2008-05-23 2008-05-21 19.804 140,380 -1,030 0.20% 2,780,060
2008-05-22 2008-05-20 19.804 141,410 +7,897 0.20% 2,800,457
2008-05-21 2008-05-19 21.551 133,513 +687 0.19% 2,877,367
2008-05-20 2008-05-16 22.134 132,826 +4,807 0.19% 2,939,928
2008-05-19 2008-05-15 22.716 128,019 -9,614 0.18% 2,908,098
2008-05-16 2008-05-14 21.551 137,633 -2,884 0.20% 2,966,158
2008-05-15 2008-05-13 20.386 140,517 -962 0.20% 2,864,619
2008-05-14 2008-05-09 20.386 141,479 -68 0.20% 2,884,231
2008-05-13 2008-05-08 21.842 141,547 +3,433 0.20% 3,091,732
2008-05-09 2008-05-07 19.804 138,114 -8,172 0.20% 2,735,184
2008-05-08 2008-05-06 21.842 146,286 -549 0.21% 3,195,244
2008-05-07 2008-05-05 20.969 146,835 +8,859 0.21% 3,078,946
2008-05-06 2008-05-02 15.727 137,976 +2,678 0.20% 2,169,888
2008-05-05 2008-04-30 17.474 135,298 -19,229 0.19% 2,364,191
2008-05-02 2008-04-29 10.776 154,527 -37,771 0.22% 1,665,122
2008-04-29 2008-04-25 11.067 192,298 -961 0.28% 2,128,131
2008-04-25 2008-04-23 10.484 193,259 -14,078 0.28% 2,026,199
2008-04-24 2008-04-22 10.339 207,337 -8,584 0.30% 2,143,607
2008-04-23 2008-04-21 10.630 215,921 -2,061 0.31% 2,295,238
2008-04-22 2008-04-18 10.776 217,982 +2,747 0.31% 2,348,888
2008-04-21 2008-04-17 10.921 215,235 +3,434 0.31% 2,350,629
2008-04-17 2008-04-15 10.776 211,801 +687 0.30% 2,282,284
2008-04-16 2008-04-14 10.630 211,114 +3,434 0.30% 2,244,139
2008-04-15 2008-04-11 11.358 207,680 -11,194 0.30% 2,358,844
2008-04-14 2008-04-10 10.484 218,874 +8,927 0.31% 2,294,757
2008-04-11 2008-04-09 10.630 209,947 +41,548 0.30% 2,231,734
2008-04-10 2008-04-08 11.067 168,399 +687 0.24% 1,863,644
2008-04-09 2008-04-07 11.358 167,712 -1,031 0.24% 1,904,885
2008-04-08 2008-04-03 11.504 168,743 -12,361 0.24% 1,941,167
2008-04-07 2008-04-02 10.630 181,104 -25,066 0.26% 1,925,134
2008-04-03 2008-04-01 11.504 206,170 +79,730 0.30% 2,371,715
2008-02-01 2008-01-30 17.183 126,440 -1,373 0.18% 2,172,583
2008-01-30 2008-01-28 17.183 127,813 +4,807 0.18% 2,196,175
2008-01-29 2008-01-25 18.639 123,006 +1,992 0.18% 2,292,695
2008-01-25 2008-01-23 17.474 121,014 -2,610 0.17% 2,114,593
2008-01-24 2008-01-22 18.056 123,624 +343 0.18% 2,232,207
2008-01-17 2008-01-15 24.172 123,281 +893 0.18% 2,979,986
2008-01-11 2008-01-09 26.502 122,388 -137 0.18% 3,243,547
2008-01-09 2008-01-07 26.502 122,525 +687 0.18% 3,247,178
2008-01-08 2008-01-04 26.502 121,838 +3,090 0.17% 3,228,971
2008-01-07 2008-01-03 26.793 118,748 +2,060 0.17% 3,181,662
2008-01-04 2008-01-02 27.667 116,688 +343 0.17% 3,228,418
2008-01-03 2007-12-31 28.250 116,345 -412 0.17% 3,286,695
2007-12-28 2007-12-24 27.085 116,757 -1,648 0.17% 3,162,320
2007-12-27 2007-12-20 25.628 118,405 +138 0.17% 3,034,539
2007-12-19 2007-12-17 26.211 118,267 -275 0.17% 3,099,888
2007-12-18 2007-12-14 28.541 118,542 -343 0.17% 3,383,283
2007-12-17 2007-12-13 29.414 118,885 -69 0.17% 3,496,942
2007-12-14 2007-12-12 30.871 118,954 +1,030 0.17% 3,672,188
2007-12-13 2007-12-11 31.744 117,924 +69 0.17% 3,743,421
2007-12-12 2007-12-10 31.453 117,855 -687 0.17% 3,706,907
2007-12-10 2007-12-06 32.036 118,542 +5,494 0.17% 3,797,562
2007-12-07 2007-12-05 32.618 113,048 +687 0.16% 3,687,405
2007-12-06 2007-12-04 32.036 112,361 +3,433 0.16% 3,599,550
2007-12-05 2007-12-03 32.036 108,928 +275 0.16% 3,489,572
2007-12-04 2007-11-30 33.201 108,653 +3,914 0.16% 3,607,335
2007-12-03 2007-11-29 32.618 104,739 +3,503 0.15% 3,416,382
2007-11-30 2007-11-28 32.036 101,236 -756 0.15% 3,243,154
2007-11-29 2007-11-27 32.618 101,992 +3,091 0.15% 3,326,780
2007-11-27 2007-11-23 33.201 98,901 +686 0.14% 3,283,564
2007-11-23 2007-11-21 36.404 98,215 +1,717 0.14% 3,575,426
2007-11-21 2007-11-19 39.608 96,498 +1,714 0.14% 3,822,057
2007-11-20 2007-11-16 39.899 94,784 +6,455 0.14% 3,781,774
2007-11-16 2007-11-14 46.306 88,329 +137 0.13% 4,090,161
2007-11-15 2007-11-13 47.180 88,192 -3,296 0.13% 4,160,870
2007-11-14 2007-11-12 46.597 91,488 +1,717 0.13% 4,263,086
2007-11-13 2007-11-09 50.674 89,771 +6,249 0.13% 4,549,098
2007-11-12 2007-11-08 46.597 83,522 -1,854 0.12% 3,891,892
2007-11-09 2007-11-07 45.724 85,376 -687 0.12% 3,903,691
2007-11-07 2007-11-05 41.355 86,063 -2,747 0.12% 3,559,138
2007-11-06 2007-11-02 42.229 88,810 +1,717 0.13% 3,750,333
2007-11-05 2007-11-01 43.394 87,093 +3,434 0.13% 3,779,283
2007-11-02 2007-10-31 45.724 83,659 -2,541 0.12% 3,825,183
2007-11-01 2007-10-30 42.229 86,200 -5,425 0.12% 3,640,116
2007-10-31 2007-10-29 43.102 91,625 +1,579 0.13% 3,949,259
2007-10-30 2007-10-26 46.306 90,046 +6,593 0.13% 4,169,668
2007-10-29 2007-10-25 46.015 83,453 -5,426 0.12% 3,840,069
2007-10-26 2007-10-24 28.250 88,879 +4,464 0.13% 2,510,793
2007-10-25 2007-10-23 29.997 84,415 +1,236 0.12% 2,532,193
2007-10-24 2007-10-22 29.706 83,179 -5,013 0.31% 2,470,892
2007-10-23 2007-10-18 29.123 88,192 +3,091 0.32% 2,568,438
2007-10-22 2007-10-17 32.036 85,101 -3,984 0.31% 2,726,260
2007-10-18 2007-10-16 28.832 89,085 +5,494 0.33% 2,568,501
2007-10-17 2007-10-15 33.492 83,591 -3,433 0.31% 2,799,609
2007-10-16 2007-10-12 37.278 87,024 +2,060 0.32% 3,244,061
2007-10-15 2007-10-11 42.229 84,964 +1,030 0.31% 3,587,921
2007-10-12 2007-10-10 42.520 83,934 +687 0.31% 3,568,870
2007-10-11 2007-10-09 41.646 83,247 +686 0.31% 3,466,926
2007-10-10 2007-10-08 41.646 82,561 -824 0.30% 3,438,357
2007-10-09 2007-10-05 43.685 83,385 -686 0.31% 3,642,664
2007-10-08 2007-10-04 41.646 84,071 +892 0.31% 3,501,243
2007-10-05 2007-10-03 45.432 83,179 +3,571 0.31% 3,779,012
2007-10-04 2007-10-02 49.510 79,608 +1,099 0.29% 3,941,355
2007-10-03 2007-09-28 50.966 78,509 +687 0.29% 4,001,266
2007-09-27 2007-09-24 49.510 77,822 +4,120 0.29% 3,852,931
2007-09-25 2007-09-21 51.257 73,702 +687 0.27% 3,777,738
2007-09-21 2007-09-19 53.004 73,015 +6,867 0.27% 3,870,111
2007-09-20 2007-09-18 53.878 66,148 +687 0.24% 3,563,924
2007-09-19 2007-09-17 53.296 65,461 +5,494 0.24% 3,488,781
2007-09-18 2007-09-14 54.752 59,967 +3,434 0.22% 3,283,297
2007-09-14 2007-09-12 55.917 56,533 +2,060 0.21% 3,161,136
2007-09-13 2007-09-11 54.460 54,473 -3,434 0.20% 2,966,626
2007-09-12 2007-09-10 55.334 57,907 -686 0.21% 3,204,237
2007-09-11 2007-09-07 54.752 58,593 -687 0.21% 3,208,068
2007-09-07 2007-09-05 54.752 59,280 +687 0.22% 3,245,682
2007-09-06 2007-09-04 55.334 58,593 +1,373 0.21% 3,242,196
2007-09-05 2007-09-03 56.790 57,220 +1,373 0.21% 3,249,544
2007-09-04 2007-08-31 56.790 55,847 -7,554 0.20% 3,171,571
2007-09-03 2007-08-30 56.208 63,401 +6,181 0.23% 3,563,636
2007-08-31 2007-08-29 55.917 57,220 +17,168 0.21% 3,199,551
2007-08-30 2007-08-28 56.790 40,052 +687 0.15% 2,274,567
2007-08-28 2007-08-24 57.373 39,365 -31,590 0.14% 2,258,481
2007-08-27 2007-08-23 55.334 70,955 -686 0.26% 3,926,237
2007-08-24 2007-08-22 55.917 71,641 +1,373 0.26% 4,005,925
2007-08-23 2007-08-21 52.713 70,268 +32,277 0.26% 3,704,044
2007-08-22 2007-08-20 56.790 37,991 -34,337 0.14% 2,157,522
2007-08-21 2007-08-17 55.334 72,328 +36,397 0.27% 4,002,211
2007-08-20 2007-08-16 58.829 35,931 +1,373 0.13% 2,113,784
2007-08-17 2007-08-15 66.983 34,558 +8,928 0.13% 2,314,816
2007-08-15 2007-08-13 78.342 25,630 -55,626 0.09% 2,007,894
2007-08-14 2007-08-10 64.362 81,256 -4,120 0.30% 5,229,831
2007-08-13 2007-08-09 58.829 85,376 -1,374 0.31% 5,022,583
2007-08-01 2007-07-30 60.285 86,750 -3,433 0.32% 5,229,736
2007-07-31 2007-07-27 60.285 90,183 -69 0.33% 5,436,695
2007-07-27 2007-07-25 63.489 90,252 +12,361 0.33% 5,729,982
2007-07-26 2007-07-24 62.906 77,891 +14,422 0.29% 4,899,830
2007-07-25 2007-07-23 63.489 63,469 +1,373 0.23% 4,029,564
2007-07-24 2007-07-20 64.654 62,096 +687 0.23% 4,014,732
2007-07-23 2007-07-19 63.780 61,409 +10,988 0.23% 3,916,662
2007-07-19 2007-07-17 63.197 50,421 +3,433 0.18% 3,186,480
2007-07-18 2007-07-16 65.236 46,988 -1,373 0.17% 3,065,314
2007-07-16 2007-07-12 62.324 48,361 -687 0.18% 3,014,040
2007-07-13 2007-07-11 62.615 49,048 -1,374 0.18% 3,071,141
2007-07-11 2007-07-09 69.313 50,422 -5,679 0.18% 3,494,918
2007-07-10 2007-07-06 62.615 56,101 -17,855 0.21% 3,512,764
2007-07-09 2007-07-05 57.082 73,956 -17,855 0.27% 4,221,526
2007-07-06 2007-07-04 57.082 91,811 -45,325 0.34% 5,240,717
2007-07-05 2007-07-03 50.092 137,136 -1,373 0.50% 6,869,417
2007-07-04 2007-06-29 48.053 138,509 -3,439 0.51% 6,655,825
2007-07-03 2007-06-28 48.927 141,948 -1,374 0.52% 6,945,100
2007-06-28 2007-06-26 48.927 143,322 +2,060 0.53% 7,012,326
2007-06-27 2007-06-25 49.801 141,262 +4,808 0.52% 7,034,956
2007-06-26 2007-06-22 49.801 136,454 0.50% 6,795,514

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