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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.920 261,161 +0 0.17% 4,157,683
2025-10-13 2025-10-09 15.990 261,161 +0 0.17% 4,175,964
2025-10-10 2025-10-08 15.750 261,161 +0 0.17% 4,113,286
2025-10-09 2025-10-06 15.790 261,161 +0 0.17% 4,123,732
2025-10-08 2025-10-03 15.850 261,161 +0 0.17% 4,139,402
2025-10-06 2025-10-02 15.950 261,161 +0 0.17% 4,165,518
2025-10-03 2025-09-30 15.900 261,161 +0 0.17% 4,152,460
2025-10-02 2025-09-29 15.500 261,161 +0 0.17% 4,047,996
2025-09-30 2025-09-26 15.180 261,161 +0 0.17% 3,964,424
2025-09-29 2025-09-25 15.320 261,161 +0 0.17% 4,000,987
2025-09-26 2025-09-24 15.430 261,161 +0 0.17% 4,029,714
2025-09-25 2025-09-23 15.360 261,161 +0 0.17% 4,011,433
2025-09-24 2025-09-22 15.480 261,161 +0 0.17% 4,042,772
2025-09-23 2025-09-19 15.610 261,161 +0 0.17% 4,076,723
2025-09-22 2025-09-18 15.700 261,161 -6,000 0.17% 4,100,228
2025-09-19 2025-09-17 17.378 267,161 -6,000 0.18% 4,642,771
2025-09-18 2025-09-16 17.077 273,161 +10,188 0.18% 4,664,754
2025-09-16 2025-09-12 17.139 262,973 -1,925 0.18% 4,507,164
2025-09-10 2025-09-08 17.035 264,898 -3,851 0.18% 4,512,641
2025-09-09 2025-09-05 17.056 268,749 -7,701 0.18% 4,583,827
2025-08-20 2025-08-18 16.807 276,450 +3,850 0.19% 4,646,258
2025-08-14 2025-08-12 16.163 272,600 +1,926 0.19% 4,405,992
2025-08-12 2025-08-08 16.090 270,674 +1,925 0.18% 4,355,181
2025-08-11 2025-08-07 16.225 268,749 -34,657 0.18% 4,360,498
2025-08-08 2025-08-06 15.841 303,406 -225,272 0.21% 4,806,205
2025-08-07 2025-08-05 16.007 528,678 -23,105 0.36% 8,462,567
2025-08-06 2025-08-04 16.038 551,783 -192,540 0.38% 8,849,604
2025-08-05 2025-08-01 16.267 744,323 -1,926 0.51% 12,107,694
2025-08-04 2025-07-31 16.412 746,249 +3,851 0.51% 12,247,546
2025-08-01 2025-07-30 16.558 742,398 -3,851 0.51% 12,292,306
2025-07-31 2025-07-29 16.391 746,249 +26,956 0.51% 12,232,043
2025-07-30 2025-07-28 16.184 719,293 +73,165 0.49% 11,640,765
2025-07-29 2025-07-25 16.952 646,128 -1,925 0.44% 10,953,350
2025-07-24 2025-07-22 16.724 648,053 +3,851 0.44% 10,837,888
2025-07-23 2025-07-21 16.682 644,202 -3,851 0.44% 10,746,718
2025-07-18 2025-07-16 16.225 648,053 +9,627 0.44% 10,514,771
2025-07-17 2025-07-15 16.620 638,426 +3,851 0.44% 10,610,572
2025-07-16 2025-07-14 16.578 634,575 -3,851 0.43% 10,520,202
2025-07-11 2025-07-09 16.142 638,426 -15,403 0.44% 10,305,518
2025-06-02 2025-05-29 14.895 653,829 +14,571 0.45% 9,738,868
2025-05-15 2025-05-13 14.343 639,258 +9,412 0.45% 9,168,668
2025-05-12 2025-05-08 14.173 629,846 +15,060 0.44% 8,926,609
2025-05-09 2025-05-07 14.130 614,786 +65,887 0.43% 8,687,041
2025-04-23 2025-04-17 13.663 548,899 +1,883 0.38% 7,499,455
2025-04-22 2025-04-16 13.599 547,016 -1,883 0.38% 7,438,858
2025-04-03 2025-04-01 15.299 548,899 +5,648 0.38% 8,397,523
2025-03-28 2025-03-26 15.979 543,251 +1,882 0.38% 8,680,498
2025-03-13 2025-03-11 16.680 541,369 -5,647 0.38% 9,030,033
2025-03-11 2025-03-07 16.871 547,016 -3,765 0.38% 9,228,834
2025-03-10 2025-03-06 16.829 550,781 -5,648 0.38% 9,268,947
2025-03-05 2025-03-03 16.128 556,429 -3,765 0.39% 8,973,829
2025-03-04 2025-02-28 15.894 560,194 -1,882 0.39% 8,903,614
2025-02-28 2025-02-26 16.000 562,076 -3,765 0.39% 8,993,242
2025-02-20 2025-02-18 15.660 565,841 +1,882 0.39% 8,861,111
2025-01-09 2025-01-07 14.151 563,959 +47,063 0.39% 7,980,830
2025-01-08 2025-01-06 14.109 516,896 +35,767 0.36% 7,292,854
2025-01-07 2025-01-03 14.555 481,129 +32,003 0.34% 7,002,907
2025-01-06 2025-01-02 14.725 449,126 +35,767 0.31% 6,613,444
2025-01-03 2024-12-31 14.980 413,359 +22,590 0.29% 6,192,169
2025-01-02 2024-12-27 15.001 390,769 +15,060 0.27% 5,862,071
2024-12-30 2024-12-24 15.129 375,709 +1,882 0.26% 5,684,050
2024-12-27 2024-12-20 15.341 373,827 +45,180 0.26% 5,735,010
2024-12-23 2024-12-19 15.171 328,647 -1,882 0.23% 4,986,022
2024-12-20 2024-12-18 15.448 330,529 +16,942 0.23% 5,105,876
2024-12-16 2024-12-12 15.979 313,587 -18,825 0.22% 5,010,744
2024-12-13 2024-12-11 16.043 332,412 -24,472 0.23% 5,332,734
2024-11-26 2024-11-22 15.405 356,884 +18,825 0.25% 5,497,831
2024-11-20 2024-11-18 14.831 338,059 +7,530 0.24% 5,013,883
2024-11-18 2024-11-14 14.683 330,529 +28,237 0.23% 4,853,040
2024-11-13 2024-11-11 14.874 302,292 +5,648 0.21% 4,496,255
2024-11-11 2024-11-07 15.193 296,644 +5,647 0.21% 4,506,796
2024-10-22 2024-10-18 16.829 290,997 +1,883 0.20% 4,897,111
2024-10-16 2024-10-14 15.703 289,114 -1,883 0.20% 4,539,833
2024-10-07 2024-10-03 15.278 290,997 -150,599 0.20% 4,445,736
2024-09-30 2024-09-26 13.153 441,596 +1,882 0.31% 5,808,207
2024-09-19 2024-09-16 12.174 439,714 +12,227 0.31% 5,353,028
2024-09-13 2024-09-11 11.802 427,487 +32,943 0.31% 5,045,343
2024-09-12 2024-09-10 11.802 394,544 +12,811 0.28% 4,656,539
2024-09-11 2024-09-09 12.021 381,733 +36,603 0.27% 4,588,771
2024-09-10 2024-09-05 12.589 345,130 +14,641 0.25% 4,344,894
2024-09-03 2024-08-30 13.267 330,489 +45,754 0.24% 4,384,496
2024-08-21 2024-08-19 14.250 284,735 -3,660 0.20% 4,057,537
2024-08-20 2024-08-16 14.294 288,395 -1,831 0.21% 4,122,299
2024-07-26 2024-07-24 13.791 290,226 +5,491 0.21% 4,002,577
2024-07-22 2024-07-18 14.469 284,735 -3,660 0.20% 4,119,769
2024-07-04 2024-07-02 15.321 288,395 -9,151 0.21% 4,418,550
2024-07-02 2024-06-27 15.299 297,546 -1,830 0.21% 4,552,251
2024-06-28 2024-06-26 15.256 299,376 -101,057 0.21% 4,567,162
2024-06-27 2024-06-25 14.971 400,433 -40,264 0.29% 5,995,073
2024-06-25 2024-06-21 15.860 440,697 -3,660 0.32% 6,989,624
2024-06-24 2024-06-20 15.586 444,357 +46,222 0.32% 6,925,635
2024-06-21 2024-06-19 16.272 398,135 -26,216 0.30% 6,478,589
2024-06-20 2024-06-18 15.059 424,351 -3,496 0.32% 6,390,452
2024-06-19 2024-06-17 14.853 427,847 +17,478 0.32% 6,354,972
2024-06-18 2024-06-14 14.487 410,369 +22,720 0.31% 5,945,094
2024-06-14 2024-06-12 14.670 387,649 -41,946 0.29% 5,686,921
2024-06-12 2024-06-07 14.945 429,595 +22,721 0.32% 6,420,264
2024-06-05 2024-06-03 15.128 406,874 +34,955 0.31% 6,155,196
2024-06-03 2024-05-30 16.021 371,919 -34,955 0.28% 5,958,362
2024-05-29 2024-05-27 16.318 406,874 -52,432 0.31% 6,639,417
2024-05-28 2024-05-24 15.792 459,306 -148,559 0.35% 7,253,234
2024-05-27 2024-05-23 16.043 607,865 -43,694 0.46% 9,752,268
2024-05-24 2024-05-22 16.707 651,559 -50,685 0.49% 10,885,718
2024-05-23 2024-05-21 16.936 702,244 -1,747 0.53% 11,893,241
2024-05-13 2024-05-09 12.931 703,991 -3,496 0.53% 9,103,241
2024-05-07 2024-05-03 12.702 707,487 -3,495 0.53% 8,986,528
2024-05-03 2024-04-30 11.901 710,982 -17,478 0.53% 8,461,404
2024-04-29 2024-04-25 11.192 728,460 -12,150 0.55% 8,152,580
2024-03-27 2024-03-25 10.528 740,610 -1,748 0.56% 7,797,006
2024-03-06 2024-03-04 10.310 742,358 -8,739 0.56% 7,654,004
2024-03-05 2024-03-01 10.001 751,097 -54,180 0.56% 7,512,041
2024-03-04 2024-02-29 9.864 805,277 -26,216 0.60% 7,943,338
2024-02-29 2024-02-27 9.612 831,493 -8,739 0.62% 7,992,605
2024-02-05 2024-02-01 9.349 840,232 -6,991 0.63% 7,855,462
2024-02-02 2024-01-31 9.269 847,223 -6,991 0.64% 7,852,957
2024-01-31 2024-01-29 9.269 854,214 -50,685 0.64% 7,917,757
2024-01-30 2024-01-26 9.246 904,899 -6,991 0.68% 8,366,849
2024-01-02 2023-12-28 8.788 911,890 +8,739 0.69% 8,014,089
2023-12-12 2023-12-08 8.674 903,151 +12,234 0.68% 7,833,937
2023-10-10 2023-10-06 9.155 890,917 +12,234 0.67% 8,156,009
2023-10-09 2023-10-05 9.155 878,683 +20,973 0.66% 8,044,012
2023-09-26 2023-09-22 9.269 857,710 +43,694 0.64% 7,950,162
2023-09-25 2023-09-21 9.303 814,016 +13,982 0.61% 7,573,105
2023-09-18 2023-09-14 9.361 800,034 +17,478 0.60% 7,488,800
2023-08-25 2023-08-23 9.738 782,556 -1,748 0.59% 7,620,711
2023-08-07 2023-08-03 10.642 784,304 -12,234 0.59% 8,346,759
2023-07-27 2023-07-25 10.082 796,538 +3,495 0.60% 8,030,321
2023-07-06 2023-07-04 9.841 793,043 -1,894 0.60% 7,804,511
2023-06-01 2023-05-30 11.026 794,937 +48,279 0.60% 8,764,825
2023-04-14 2023-04-12 10.965 746,658 -27,907 0.60% 8,187,026
2023-04-13 2023-04-11 10.965 774,565 -29,549 0.62% 8,493,024
2023-04-03 2023-03-30 10.843 804,114 -1,641 0.64% 8,719,058
2023-03-15 2023-03-13 10.758 805,755 -177,293 0.64% 8,668,135
2023-02-21 2023-02-17 10.843 983,048 -8,208 0.79% 10,659,251
2023-02-15 2023-02-13 10.843 991,256 +8,208 0.79% 10,748,251
2023-02-06 2023-02-02 11.452 983,048 -3,284 0.79% 11,258,085
2023-02-01 2023-01-30 11.513 986,332 -4,924 0.79% 11,355,778
2023-01-31 2023-01-27 11.757 991,256 -4,925 0.79% 11,654,002
2023-01-11 2023-01-09 10.563 996,181 -1,642 0.80% 10,522,509
2023-01-09 2023-01-05 10.210 997,823 +1,642 0.80% 10,187,309
2022-11-29 2022-11-25 8.784 996,181 +3,283 0.80% 8,750,552
2022-11-22 2022-11-18 8.772 992,898 +8,208 0.79% 8,709,618
2022-11-15 2022-11-11 8.894 984,690 +8,208 0.79% 8,757,585
2022-11-11 2022-11-09 8.869 976,482 +6,567 0.78% 8,660,791
2022-11-07 2022-11-03 8.772 969,915 +3,283 0.78% 8,508,013
2022-11-03 2022-11-01 8.869 966,632 +6,566 0.77% 8,573,428
2022-10-27 2022-10-25 9.381 960,066 -8,208 0.77% 9,006,453
2022-10-21 2022-10-19 9.881 968,274 +16,416 0.77% 9,567,117
2022-10-11 2022-10-07 10.173 951,858 -16,416 0.76% 9,683,238
2022-10-06 2022-10-03 9.942 968,274 +3,283 0.77% 9,626,100
2022-09-13 2022-09-08 10.965 964,991 +4,925 0.77% 10,581,025
2022-08-29 2022-08-25 11.257 960,066 -37,757 0.77% 10,807,743
2022-07-21 2022-07-19 11.135 997,823 +1,642 0.80% 11,111,218
2022-07-14 2022-07-12 11.269 996,181 -3,283 0.80% 11,226,437
2022-06-29 2022-06-27 11.148 999,464 +3,283 0.80% 11,141,668
2022-06-10 2022-06-08 11.135 996,181 +1,641 0.80% 11,092,933
2022-06-09 2022-06-07 11.135 994,540 +1,642 0.80% 11,074,660
2022-06-01 2022-05-30 15.629 992,898 +214,278 0.79% 15,518,274
2022-05-23 2022-05-19 15.303 778,620 -6,437 0.79% 11,915,234
2022-05-05 2022-05-03 15.412 785,057 -12,873 0.80% 12,099,117
2022-05-04 2022-04-29 15.256 797,930 +6,436 0.81% 12,173,546
2022-05-03 2022-04-28 15.132 791,494 +32,184 0.81% 11,976,982
2022-04-01 2022-03-30 15.365 759,310 -6,437 0.77% 11,666,920
2022-03-31 2022-03-29 15.381 765,747 -9,011 0.78% 11,777,722
2022-03-16 2022-03-14 13.982 774,758 +6,436 0.79% 10,833,016
2022-02-28 2022-02-24 14.961 768,322 -19,310 0.78% 11,495,037
2022-02-10 2022-02-08 15.225 787,632 +1,288 0.80% 11,991,962
2022-01-07 2022-01-05 14.697 786,344 -6,437 0.80% 11,556,984
2021-12-15 2021-12-13 14.806 792,781 -1,287 0.81% 11,737,806
2021-12-13 2021-12-09 14.635 794,068 -2,575 0.81% 11,621,158
2021-12-02 2021-11-30 14.153 796,643 +2,575 0.81% 11,275,166
2021-11-30 2021-11-26 14.293 794,068 +2,574 0.81% 11,349,751
2021-10-15 2021-10-11 14.293 791,494 +2,575 0.81% 11,312,960
2021-10-07 2021-10-05 14.262 788,919 +6,437 0.80% 11,251,642
2021-10-04 2021-09-29 14.433 782,482 +11,586 0.80% 11,293,560
2021-09-24 2021-09-21 14.278 770,896 +3,862 0.79% 11,006,573
2021-09-10 2021-09-08 15.396 767,034 -2,575 0.78% 11,809,434
2021-08-19 2021-08-17 14.604 769,609 -7,724 0.78% 11,239,288
2021-08-10 2021-08-06 14.184 777,333 +1,287 0.79% 11,026,018
2021-08-06 2021-08-04 14.588 776,046 +1,288 0.79% 11,321,236
2021-07-30 2021-07-28 14.091 774,758 +5,149 0.79% 10,917,273
2021-07-15 2021-07-13 14.728 769,609 +25,747 0.78% 11,334,941
2021-07-06 2021-07-02 15.117 743,862 +11,585 0.76% 11,244,652
2021-06-29 2021-06-25 15.598 732,277 +1,288 0.75% 11,422,204
2021-06-17 2021-06-15 15.722 730,989 +19,310 0.75% 11,492,967
2021-06-03 2021-06-01 18.303 711,679 +14,160 0.73% 13,025,989
2021-06-02 2021-05-31 18.501 697,519 +39,142 0.71% 12,904,587
2021-05-21 2021-05-18 17.612 658,377 -8,506 0.71% 11,595,252
2021-05-20 2021-05-17 17.579 666,883 -2,430 0.72% 11,723,105
2021-05-10 2021-05-06 17.349 669,313 -2,430 0.72% 11,611,589
2021-05-06 2021-05-04 17.217 671,743 +30,377 0.73% 11,565,292
2021-05-04 2021-04-30 17.217 641,366 +6,075 0.69% 11,042,296
2021-05-03 2021-04-29 17.349 635,291 -4,860 0.69% 11,021,357
2021-04-15 2021-04-13 17.316 640,151 +1,215 0.69% 11,084,598
2021-04-14 2021-04-12 17.349 638,936 +6,076 0.69% 11,084,593
2021-04-13 2021-04-09 17.612 632,860 -2,431 0.68% 11,145,850
2021-04-09 2021-04-07 17.842 635,291 -42,528 0.69% 11,335,058
2021-04-08 2021-04-01 17.776 677,819 +2,430 0.73% 12,049,229
2021-03-22 2021-03-18 17.908 675,389 -2,430 0.73% 12,094,966
2021-03-19 2021-03-17 17.744 677,819 +13,366 0.73% 12,026,916
2021-03-10 2021-03-08 17.579 664,453 -1,215 0.72% 11,680,389
2021-03-09 2021-03-05 17.875 665,668 +1,215 0.72% 11,898,967
2021-03-04 2021-03-02 17.744 664,453 -2,430 0.72% 11,789,755
2021-03-03 2021-03-01 17.645 666,883 +14,581 0.72% 11,767,012
2021-02-26 2021-02-24 18.106 652,302 -2,430 0.70% 11,810,361
2021-02-19 2021-02-17 18.501 654,732 -1,215 0.71% 12,112,998
2021-02-18 2021-02-16 18.501 655,947 -1,215 0.71% 12,135,476
2021-02-17 2021-02-11 17.546 657,162 -1,215 0.71% 11,530,587
2021-02-08 2021-02-04 16.953 658,377 -1,215 0.71% 11,161,785
2021-02-04 2021-02-02 16.443 659,592 +1,215 0.71% 10,845,826
2021-01-19 2021-01-15 16.921 658,377 -3,646 0.71% 11,140,111
2021-01-14 2021-01-12 16.295 662,023 -10,935 0.72% 10,787,729
2021-01-13 2021-01-11 16.147 672,958 -12,151 0.73% 10,866,226
2021-01-12 2021-01-08 15.884 685,109 -1,142 0.74% 10,882,001
2021-01-08 2021-01-06 15.637 686,251 +10,935 0.74% 10,730,708
2021-01-06 2021-01-04 15.933 675,316 -3,645 0.73% 10,759,799
2020-12-28 2020-12-22 15.308 678,961 -18,226 0.73% 10,393,206
2020-11-11 2020-11-09 15.044 697,187 -3,646 0.75% 10,488,593
2020-10-08 2020-10-06 13.991 700,833 -1,215 0.76% 9,805,173
2020-10-07 2020-10-05 13.991 702,048 -1,215 0.76% 9,822,171
2020-10-06 2020-09-30 13.876 703,263 -4,860 0.76% 9,758,142
2020-10-05 2020-09-29 13.925 708,123 +6,075 0.77% 9,860,543
2020-09-30 2020-09-28 13.941 702,048 -6,075 0.76% 9,787,505
2020-09-18 2020-09-16 14.534 708,123 +6,075 0.77% 10,291,796
2020-09-14 2020-09-10 14.666 702,048 +6,076 0.76% 10,295,947
2020-09-11 2020-09-09 14.764 695,972 +6,075 0.75% 10,275,571
2020-09-08 2020-09-04 14.995 689,897 +12,151 0.75% 10,344,855
2020-09-04 2020-09-02 15.275 677,746 +10,936 0.73% 10,352,297
2020-08-27 2020-08-25 15.521 666,810 -7,291 0.72% 10,349,886
2020-08-25 2020-08-21 15.439 674,101 +27,947 0.73% 10,407,576
2020-08-24 2020-08-20 15.554 646,154 +66,830 0.70% 10,050,545
2020-08-18 2020-08-14 15.917 579,324 -3,645 0.63% 9,220,825
2020-08-17 2020-08-13 15.933 582,969 -3,645 0.63% 9,288,436
2020-08-14 2020-08-12 16.015 586,614 -1,215 0.63% 9,394,789
2020-08-10 2020-08-06 15.554 587,829 +31,592 0.64% 9,143,334
2020-07-30 2020-07-28 15.768 556,237 -3,645 0.60% 8,770,960
2020-07-22 2020-07-20 15.867 559,882 -2,430 0.60% 8,883,729
2020-07-21 2020-07-17 15.505 562,312 +4,860 0.61% 8,718,666
2020-07-14 2020-07-10 16.114 557,452 -27,947 0.60% 8,982,804
2020-07-07 2020-07-03 15.176 585,399 -17,011 0.63% 8,883,921
2020-07-06 2020-07-02 14.945 602,410 -6,076 0.65% 9,003,260
2020-07-03 2020-06-30 14.567 608,486 -9,720 0.66% 8,863,712
2020-07-02 2020-06-29 14.534 618,206 -10,936 0.67% 8,984,951
2020-06-26 2020-06-23 14.666 629,142 -6,076 0.68% 9,226,737
2020-06-24 2020-06-22 14.633 635,218 -8,505 0.69% 9,294,934
2020-06-02 2020-05-29 15.527 643,723 +41,422 0.70% 9,995,333
2020-05-26 2020-05-22 15.650 602,301 +1,141 0.69% 9,426,046
2020-04-29 2020-04-27 16.018 601,160 -2,283 0.69% 9,629,434
2020-04-27 2020-04-23 15.510 603,443 +9,130 0.69% 9,359,314
2020-04-24 2020-04-22 15.492 594,313 +2,282 0.68% 9,207,294
2020-04-22 2020-04-20 15.650 592,031 -2,282 0.68% 9,265,320
2020-04-15 2020-04-09 15.738 594,313 +13,695 0.68% 9,353,111
2020-04-01 2020-03-30 16.176 580,618 -2,283 0.67% 9,391,970
2020-03-26 2020-03-24 14.616 582,901 -5,706 0.67% 8,519,721
2020-03-24 2020-03-20 14.336 588,607 +9,130 0.68% 8,438,072
2020-03-23 2020-03-19 14.371 579,477 +6,847 0.67% 8,327,499
2020-03-20 2020-03-18 14.809 572,630 +7,989 0.66% 8,479,990
2020-03-17 2020-03-13 16.456 564,641 -3,424 0.65% 9,291,857
2020-03-11 2020-03-09 17.035 568,065 -2,283 0.65% 9,676,734
2020-02-24 2020-02-20 18.191 570,348 -2,282 0.66% 10,375,327
2020-02-12 2020-02-10 17.771 572,630 -11,412 0.66% 10,175,987
2020-02-06 2020-02-04 17.000 584,042 +7,988 0.67% 9,928,424
2020-01-30 2020-01-24 17.946 576,054 +4,565 0.66% 10,337,789
2020-01-16 2020-01-14 18.647 571,489 -1,141 0.66% 10,656,486
2020-01-15 2020-01-13 18.577 572,630 -2,282 0.66% 10,637,620
2020-01-14 2020-01-10 18.507 574,912 +1,312 0.66% 10,639,710
2020-01-06 2020-01-02 18.402 573,600 -1,141 0.66% 10,555,115
2020-01-03 2019-12-31 17.841 574,741 -10,271 0.66% 10,253,791
2020-01-02 2019-12-27 17.630 585,012 -11,412 0.67% 10,314,003
2019-12-30 2019-12-24 17.525 596,424 -6,847 0.69% 10,452,487
2019-09-30 2019-09-26 16.614 603,271 -5,706 0.69% 10,022,713
2019-09-17 2019-09-13 17.490 608,977 +2,282 0.70% 10,651,136
2019-08-07 2019-08-05 16.561 606,695 -15,977 0.70% 10,047,702
2019-07-31 2019-07-29 17.490 622,672 -12,553 0.72% 10,890,665
2019-07-18 2019-07-16 17.420 635,225 -1,142 0.73% 11,065,689
2019-06-05 2019-06-03 16.754 636,367 -9,129 0.73% 10,661,788
2019-05-31 2019-05-29 20.928 645,496 +55,227 0.74% 13,509,036
2019-05-30 2019-05-28 20.890 590,269 +17,741 0.74% 12,330,612
2019-05-16 2019-05-14 20.622 572,528 -479 0.72% 11,806,391
2019-05-09 2019-05-07 21.810 573,007 -1,043 0.72% 12,497,131
2019-04-30 2019-04-26 22.308 574,050 +4,174 0.72% 12,805,922
2019-04-26 2019-04-24 22.653 569,876 +4,174 0.72% 12,909,398
2019-04-23 2019-04-17 22.615 565,702 -1,043 0.71% 12,793,161
2019-04-16 2019-04-12 22.270 566,745 +2,087 0.71% 12,621,239
2019-04-10 2019-04-08 22.538 564,658 +6,261 0.71% 12,726,265
2019-04-02 2019-03-29 21.848 558,397 +1,044 0.70% 12,199,895
2019-03-08 2019-03-06 22.231 557,353 -1,044 0.70% 12,390,718
2019-02-27 2019-02-25 21.465 558,397 +8,349 0.70% 11,985,861
2019-02-20 2019-02-18 20.047 550,048 +4,174 0.69% 11,026,570
2019-02-19 2019-02-15 19.395 545,874 +3,131 0.69% 10,587,199
2019-02-13 2019-02-11 19.165 542,743 +3,130 0.68% 10,401,653
2019-01-24 2019-01-22 17.823 539,613 +5,218 0.68% 9,617,750
2019-01-23 2019-01-21 18.111 534,395 +4,175 0.67% 9,678,373
2019-01-22 2019-01-18 18.073 530,220 +10,435 0.67% 9,582,436
2019-01-21 2019-01-17 18.073 519,785 +3,131 0.65% 9,393,849
2019-01-17 2019-01-15 18.245 516,654 +3,131 0.65% 9,426,379
2019-01-15 2019-01-11 18.207 513,523 +4,174 0.65% 9,349,570
2019-01-10 2019-01-08 17.728 509,349 +10,436 0.64% 9,029,534
2019-01-07 2019-01-03 17.632 498,913 +10,435 0.63% 8,796,721
2018-12-14 2018-12-12 18.379 488,478 -5,218 0.61% 8,977,838
2018-12-05 2018-12-03 18.494 493,696 +1,044 0.62% 9,130,511
2018-12-03 2018-11-29 18.475 492,652 -1,044 0.62% 9,101,761
2018-11-27 2018-11-23 18.168 493,696 +13,567 0.62% 8,969,662
2018-11-02 2018-10-31 17.268 480,129 +3,131 0.60% 8,290,694
2018-10-16 2018-10-12 18.111 476,998 -9,180 0.60% 8,638,862
2018-10-10 2018-10-08 18.686 486,178 +2,087 0.61% 9,084,647
2018-09-20 2018-09-18 20.302 484,091 +17,981 0.61% 9,828,188
2018-09-07 2018-09-05 21.258 466,110 -5,025 0.61% 9,908,456
2018-09-06 2018-09-04 21.497 471,135 -10,048 0.62% 10,127,807
2018-08-14 2018-08-10 21.656 481,183 -7,033 0.63% 10,420,426
2018-07-13 2018-07-11 21.457 488,216 -20,096 0.64% 10,475,555
2018-07-09 2018-07-05 21.696 508,312 +9,043 0.66% 11,028,162
2018-07-06 2018-07-04 21.935 499,269 +3,014 0.65% 10,951,220
2018-07-05 2018-07-03 22.094 496,255 +1,005 0.65% 10,964,130
2018-06-28 2018-06-26 23.288 495,250 -5,024 0.65% 11,533,381
2018-06-11 2018-06-07 24.403 500,274 +1,005 0.65% 12,208,005
2018-05-30 2018-05-28 26.087 499,269 +18,515 0.65% 13,024,224
2018-05-28 2018-05-24 26.169 480,754 -1,935 0.65% 12,580,981
2018-05-25 2018-05-23 26.128 482,689 -3,871 0.65% 12,611,663
2018-05-18 2018-05-16 26.500 486,560 -1,935 0.66% 12,893,841
2018-05-08 2018-05-04 25.177 488,495 -1,935 0.66% 12,298,872
2018-04-23 2018-04-19 25.508 490,430 +9,676 0.67% 12,509,792
2018-04-18 2018-04-16 25.921 480,754 +1,935 0.65% 12,461,730
2018-04-12 2018-04-10 26.748 478,819 +967 0.65% 12,807,476
2018-04-11 2018-04-09 26.252 477,852 +968 0.65% 12,544,548
2018-04-04 2018-03-29 26.913 476,884 +9,675 0.65% 12,834,579
2018-03-27 2018-03-23 28.856 467,209 +9,676 0.63% 13,482,006
2018-03-26 2018-03-22 29.642 457,533 -968 0.62% 13,562,179
2018-03-22 2018-03-20 29.518 458,501 +968 0.62% 13,534,007
2018-03-20 2018-03-16 29.146 457,533 -1,935 0.62% 13,335,197
2018-03-16 2018-03-14 29.063 459,468 -6,773 0.62% 13,353,604
2018-03-07 2018-03-05 28.608 466,241 -4,838 0.63% 13,338,422
2018-03-06 2018-03-02 29.146 471,079 -4,838 0.64% 13,730,007
2018-03-05 2018-03-01 28.939 475,917 -967 0.65% 13,772,638
2018-03-01 2018-02-27 29.187 476,884 -2,903 0.65% 13,918,913
2018-02-09 2018-02-07 28.112 479,787 -10,643 0.65% 13,487,929
2018-02-06 2018-02-02 30.427 490,430 -1,935 0.67% 14,922,539
2018-02-05 2018-02-01 30.138 492,365 -3,870 0.67% 14,838,930
2018-02-02 2018-01-31 30.138 496,235 -27,091 0.67% 14,955,564
2018-01-31 2018-01-29 31.048 523,326 -6,773 0.71% 16,248,008
2018-01-30 2018-01-26 31.089 530,099 -2,903 0.72% 16,480,209
2018-01-29 2018-01-25 30.882 533,002 -1,935 0.72% 16,460,284
2018-01-26 2018-01-24 31.254 534,937 +968 0.73% 16,719,078
2018-01-24 2018-01-22 30.593 533,969 -5,806 0.72% 16,335,621
2018-01-23 2018-01-19 30.427 539,775 -1,935 0.73% 16,423,982
2018-01-22 2018-01-18 30.634 541,710 -2,902 0.74% 16,594,835
2018-01-19 2018-01-17 30.014 544,612 +3,870 0.74% 16,346,008
2018-01-18 2018-01-16 29.270 540,742 +967 0.73% 15,827,461
2018-01-12 2018-01-10 28.898 539,775 -1,935 0.73% 15,598,320
2017-12-21 2017-12-19 27.079 541,710 -12,578 0.74% 14,668,849
2017-12-12 2017-12-08 26.541 554,288 +968 0.75% 14,711,548
2017-11-22 2017-11-20 28.236 553,320 -619 0.75% 15,623,738
2017-10-25 2017-10-23 27.740 553,939 +1,935 0.75% 15,366,407
2017-10-24 2017-10-20 27.740 552,004 +2,903 0.75% 15,312,730
2017-10-10 2017-10-06 28.319 549,101 -1,935 0.75% 15,550,011
2017-09-27 2017-09-25 27.203 551,036 +4,838 0.75% 14,989,728
2017-09-26 2017-09-22 27.906 546,198 +4,838 0.74% 15,241,993
2017-09-25 2017-09-21 28.526 541,360 +4,837 0.73% 15,442,697
2017-09-22 2017-09-20 27.079 536,523 +3,870 0.73% 14,528,391
2017-09-15 2017-09-13 25.880 532,653 +5,806 0.72% 13,784,994
2017-09-14 2017-09-12 26.004 526,847 -2,903 0.71% 13,700,078
2017-09-13 2017-09-11 25.880 529,750 -967 0.72% 13,709,865
2017-09-11 2017-09-07 25.715 530,717 +1,935 0.72% 13,647,128
2017-09-06 2017-09-04 25.880 528,782 -8,708 0.72% 13,684,813
2017-08-31 2017-08-29 26.417 537,490 -4,838 0.73% 14,199,045
2017-08-30 2017-08-28 26.252 542,328 -2,903 0.74% 14,237,169
2017-08-29 2017-08-25 25.880 545,231 -5,805 0.74% 14,110,511
2017-08-28 2017-08-24 25.425 551,036 +3,870 0.75% 14,010,156
2017-08-17 2017-08-15 25.012 547,166 +968 0.74% 13,685,553
2017-08-15 2017-08-11 24.764 546,198 +5,805 0.74% 13,525,858
2017-08-11 2017-08-09 25.590 540,393 -2,903 0.73% 13,828,919
2017-08-10 2017-08-08 25.632 543,296 -2,902 0.74% 13,925,669
2017-08-04 2017-08-02 26.252 546,198 -23,221 0.74% 14,338,764
2017-08-03 2017-08-01 25.466 569,419 -5,806 0.77% 14,501,087
2017-08-02 2017-07-31 25.177 575,225 -5,805 0.78% 14,482,480
2017-07-28 2017-07-26 25.384 581,030 -2,903 0.79% 14,748,736
2017-07-27 2017-07-25 25.466 583,933 +2,903 0.79% 14,870,707
2017-07-24 2017-07-20 25.260 581,030 -4,838 0.79% 14,676,674
2017-07-21 2017-07-19 25.218 585,868 -967 0.79% 14,774,660
2017-07-20 2017-07-18 25.218 586,835 -968 0.80% 14,799,046
2017-07-19 2017-07-17 25.342 587,803 -18,383 0.80% 14,896,360
2017-07-18 2017-07-14 24.640 606,186 -16,448 0.82% 14,936,197
2017-07-17 2017-07-13 24.474 622,634 +82,241 0.84% 15,238,507
2017-07-14 2017-07-12 24.309 540,393 +2,903 0.73% 13,136,356
2017-07-13 2017-07-11 23.854 537,490 -2,903 0.73% 12,821,360
2017-07-03 2017-06-29 23.813 540,393 -1,935 0.73% 12,868,268
2017-06-30 2017-06-28 23.523 542,328 -968 0.74% 12,757,400
2017-06-26 2017-06-22 23.358 543,296 -3,870 0.74% 12,690,328
2017-06-23 2017-06-21 23.275 547,166 -1,935 0.74% 12,735,482
2017-06-12 2017-06-08 23.771 549,101 -2,903 0.75% 13,052,929
2017-06-09 2017-06-07 23.771 552,004 -3,870 0.75% 13,121,937
2017-06-01 2017-05-29 25.390 555,874 +21,862 0.75% 14,113,704
2017-05-15 2017-05-11 24.831 534,012 +929 0.75% 13,259,876
2017-05-02 2017-04-27 24.529 533,083 +4,648 0.75% 13,076,223
2017-04-26 2017-04-24 24.572 528,435 -4,648 0.75% 12,984,951
2017-04-21 2017-04-19 24.529 533,083 +930 0.75% 13,076,223
2017-04-20 2017-04-18 24.702 532,153 +9,294 0.75% 13,145,013
2017-04-13 2017-04-11 25.003 522,859 -2,788 0.74% 13,072,942
2017-04-10 2017-04-06 25.218 525,647 -818 0.74% 13,255,754
2017-04-07 2017-04-05 25.390 526,465 -5,577 0.74% 13,367,006
2017-04-06 2017-04-03 25.046 532,042 +930 0.75% 13,325,439
2017-04-05 2017-03-31 25.003 531,112 +15,801 0.75% 13,279,291
2017-04-03 2017-03-30 27.068 515,311 -929 0.73% 13,948,666
2017-03-31 2017-03-29 27.370 516,240 +1,858 0.73% 14,129,324
2017-03-30 2017-03-28 27.111 514,382 +18,590 0.73% 13,945,656
2017-03-28 2017-03-24 27.585 495,792 +4,648 0.70% 13,676,349
2017-03-24 2017-03-22 27.327 491,144 +929 0.69% 13,421,319
2017-03-23 2017-03-21 27.843 490,215 +2,789 0.69% 13,649,084
2017-03-14 2017-03-10 26.939 487,426 -2,789 0.69% 13,130,935
2017-03-08 2017-03-06 27.068 490,215 +3,718 0.69% 13,269,357
2017-03-03 2017-03-01 26.982 486,497 +2,789 0.69% 13,126,844
2017-03-02 2017-02-28 26.853 483,708 +3,718 0.68% 12,989,143
2017-02-28 2017-02-24 27.628 479,990 -1,859 0.68% 13,261,109
2017-02-24 2017-02-22 28.015 481,849 -6,507 0.68% 13,499,093
2017-02-23 2017-02-21 27.585 488,356 +1,859 0.69% 13,471,228
2017-02-21 2017-02-17 27.025 486,497 +930 0.69% 13,147,780
2017-02-17 2017-02-15 27.025 485,567 +5,577 0.69% 13,122,647
2017-02-16 2017-02-14 26.552 479,990 +929 0.68% 12,744,711
2017-02-07 2017-02-03 24.745 479,061 +930 0.68% 11,854,174
2017-01-24 2017-01-20 24.659 478,131 +929 0.68% 11,790,009
2017-01-20 2017-01-18 24.659 477,202 +9,295 0.67% 11,767,102
2017-01-18 2017-01-16 24.400 467,907 +3,718 0.66% 11,417,085
2017-01-13 2017-01-11 24.615 464,189 +4,648 0.66% 11,426,244
2017-01-11 2017-01-09 24.788 459,541 -874 0.65% 11,390,935
2017-01-06 2017-01-04 24.486 460,415 +8,365 0.65% 11,273,905
2017-01-05 2017-01-03 24.702 452,050 -1,859 0.64% 11,166,344
2017-01-04 2016-12-30 24.788 453,909 +930 0.64% 11,251,331
2017-01-03 2016-12-29 24.529 452,979 +13,013 0.64% 11,111,317
2016-12-30 2016-12-28 24.271 439,966 -9,295 0.62% 10,678,515
2016-12-20 2016-12-16 24.529 449,261 +929 0.63% 11,020,117
2016-12-16 2016-12-14 25.046 448,332 -3,718 0.63% 11,228,852
2016-12-12 2016-12-08 24.874 452,050 -929 0.64% 11,244,158
2016-12-09 2016-12-07 24.745 452,979 +1,859 0.64% 11,208,785
2016-12-08 2016-12-06 24.917 451,120 -1,859 0.64% 11,240,439
2016-12-01 2016-11-29 24.960 452,979 +1,859 0.64% 11,306,253
2016-11-30 2016-11-28 24.745 451,120 +3,718 0.64% 11,162,785
2016-11-25 2016-11-23 24.271 447,402 +929 0.63% 10,858,996
2016-11-24 2016-11-22 24.314 446,473 +1,859 0.63% 10,855,661
2016-11-23 2016-11-21 24.142 444,614 +3,718 0.63% 10,733,927
2016-11-21 2016-11-17 23.884 440,896 -1,747 0.62% 10,530,325
2016-11-11 2016-11-09 23.669 442,643 +1,859 0.63% 10,476,806
2016-11-10 2016-11-08 24.271 440,784 +1,859 0.62% 10,698,369
2016-11-08 2016-11-04 24.099 438,925 +1,859 0.62% 10,577,693
2016-10-26 2016-10-24 25.089 437,066 +1,859 0.62% 10,965,494
2016-10-20 2016-10-18 24.831 435,207 -929 0.61% 10,806,481
2016-10-11 2016-10-06 25.304 436,136 -930 0.62% 11,036,005
2016-10-06 2016-10-04 24.960 437,066 +2,789 0.62% 10,909,068
2016-10-05 2016-10-03 24.917 434,277 +13,013 0.61% 10,820,766
2016-09-28 2016-09-26 24.788 421,264 -1,859 0.60% 10,442,139
2016-09-27 2016-09-23 25.218 423,123 -1,859 0.60% 10,670,306
2016-09-15 2016-09-13 24.702 424,982 +929 0.60% 10,497,722
2016-09-14 2016-09-12 24.572 424,053 +1,859 0.60% 10,420,028
2016-09-13 2016-09-09 25.433 422,194 +1,859 0.60% 10,737,722
2016-09-12 2016-09-08 24.917 420,335 -929 0.59% 10,473,377
2016-09-02 2016-08-31 24.271 421,264 -12,084 0.60% 10,224,594
2016-09-01 2016-08-30 24.486 433,348 -12,083 0.61% 10,611,131
2016-08-26 2016-08-24 24.960 445,431 +929 0.63% 11,117,856
2016-08-25 2016-08-23 25.390 444,502 +930 0.63% 11,285,956
2016-08-18 2016-08-16 25.993 443,572 -1,859 0.63% 11,529,585
2016-08-17 2016-08-15 25.993 445,431 -4,648 0.63% 11,577,906
2016-08-16 2016-08-12 25.175 450,079 +930 0.64% 11,330,713
2016-08-15 2016-08-11 25.089 449,149 -6,507 0.63% 11,268,643
2016-08-12 2016-08-10 24.185 455,656 -929 0.64% 11,020,113
2016-08-11 2016-08-09 24.615 456,585 -929 0.64% 11,239,068
2016-08-10 2016-08-08 24.400 457,514 +1,858 0.65% 11,163,492
2016-08-09 2016-08-05 23.669 455,656 -929 0.64% 10,784,808
2016-07-27 2016-07-25 23.368 456,585 +3,718 0.64% 10,669,255
2016-07-22 2016-07-20 23.195 452,867 -2,789 0.64% 10,504,420
2016-07-19 2016-07-15 22.894 455,656 +930 0.64% 10,431,850
2016-07-15 2016-07-13 22.894 454,726 -3,718 0.64% 10,410,559
2016-07-14 2016-07-12 22.636 458,444 +3,718 0.65% 10,377,307
2016-07-13 2016-07-11 22.335 454,726 +2,788 0.64% 10,156,166
2016-07-08 2016-07-06 22.033 451,938 +4,648 0.64% 9,957,755
2016-07-05 2016-06-30 22.163 447,290 +11,154 0.63% 9,913,090
2016-06-30 2016-06-28 21.904 436,136 +2,788 0.62% 9,553,276
2016-06-28 2016-06-24 22.163 433,348 +930 0.61% 9,604,100
2016-06-24 2016-06-22 22.507 432,418 +4,647 0.61% 9,732,358
2016-06-21 2016-06-17 22.679 427,771 -1,859 0.60% 9,701,404
2016-06-13 2016-06-08 23.669 429,630 +4,648 0.61% 10,168,805
2016-06-02 2016-05-31 23.540 424,982 -2,789 0.60% 10,003,926
2016-05-25 2016-05-23 28.993 427,771 +3,718 0.60% 12,402,271
2016-05-24 2016-05-20 28.707 424,053 +44,936 0.60% 12,173,348
2016-05-23 2016-05-19 28.469 379,117 +4,201 0.59% 10,793,121
2016-05-20 2016-05-18 28.564 374,916 +4,201 0.59% 10,709,220
2016-05-12 2016-05-10 28.517 370,715 +5,881 0.58% 10,571,572
2016-05-10 2016-05-06 28.374 364,834 +2,521 0.57% 10,351,759
2016-05-09 2016-05-05 29.040 362,313 +6,721 0.57% 10,521,711
2016-05-06 2016-05-04 29.136 355,592 +2,521 0.56% 10,360,388
2016-04-29 2016-04-27 29.421 353,071 -4,201 0.55% 10,387,789
2016-04-26 2016-04-22 29.564 357,272 -840 0.56% 10,562,414
2016-04-21 2016-04-19 29.469 358,112 +840 0.56% 10,553,150
2016-04-15 2016-04-13 29.612 357,272 -1,680 0.56% 10,579,423
2016-04-13 2016-04-11 28.850 358,952 +840 0.56% 10,355,751
2016-04-12 2016-04-08 28.517 358,112 +4,201 0.56% 10,212,176
2016-04-08 2016-04-06 28.374 353,911 +840 0.55% 10,041,831
2016-04-07 2016-04-05 28.279 353,071 +840 0.55% 9,984,380
2016-04-06 2016-04-01 29.183 352,231 -11,763 0.55% 10,279,232
2016-04-05 2016-03-31 27.184 363,994 -4,201 0.57% 9,894,707
2016-03-31 2016-03-29 25.708 368,195 +4,201 0.58% 9,465,515
2016-03-30 2016-03-24 25.470 363,994 +840 0.57% 9,270,872
2016-03-04 2016-03-02 24.470 363,154 -2,520 0.57% 8,886,414
2016-02-22 2016-02-18 23.851 365,674 +1,680 0.57% 8,721,766
2016-02-16 2016-02-12 22.233 363,994 +2,521 0.57% 8,092,519
2016-02-15 2016-02-11 22.804 361,473 +840 0.56% 8,242,975
2016-02-12 2016-02-05 23.756 360,633 +8,402 0.56% 8,567,194
2016-01-26 2016-01-22 24.899 352,231 +12,603 0.55% 8,770,046
2016-01-21 2016-01-19 27.041 339,628 +841 0.53% 9,183,842
2016-01-20 2016-01-18 25.946 338,787 +840 0.53% 8,790,141
2016-01-14 2016-01-12 27.231 337,947 -1,681 0.53% 9,202,741
2016-01-11 2016-01-07 28.707 339,628 +841 0.53% 9,749,748
2016-01-07 2016-01-05 29.754 338,787 +840 0.53% 10,080,437
2016-01-06 2016-01-04 29.850 337,947 +840 0.53% 10,087,620
2016-01-04 2015-12-29 30.611 337,107 +8,402 0.53% 10,319,326
2015-12-17 2015-12-15 28.993 328,705 +840 0.51% 9,530,072
2015-12-08 2015-12-04 30.373 327,865 +840 0.51% 9,958,372
2015-12-04 2015-12-02 30.945 327,025 +841 0.51% 10,119,683
2015-12-01 2015-11-27 30.611 326,184 +840 0.51% 9,984,958
2015-11-17 2015-11-13 31.421 325,344 +840 0.51% 10,222,552
2015-11-16 2015-11-12 31.659 324,504 +2,521 0.51% 10,273,402
2015-11-11 2015-11-09 32.373 321,983 +840 0.50% 10,423,521
2015-11-10 2015-11-06 31.992 321,143 +840 0.50% 10,274,018
2015-11-02 2015-10-29 31.659 320,303 -840 0.50% 10,140,404
2015-10-29 2015-10-27 31.421 321,143 -840 0.50% 10,090,554
2015-10-14 2015-10-12 30.945 321,983 -1,681 0.50% 9,963,660
2015-10-13 2015-10-09 30.945 323,664 +841 0.51% 10,015,678
2015-10-07 2015-10-05 29.754 322,823 -841 0.50% 9,605,436
2015-09-24 2015-09-22 30.183 323,664 +841 0.51% 9,769,138
2015-09-23 2015-09-21 29.421 322,823 +840 0.50% 9,497,855
2015-09-22 2015-09-18 29.516 321,983 -1,681 0.50% 9,503,799
2015-09-21 2015-09-17 28.136 323,664 -1,680 0.51% 9,106,563
2015-09-18 2015-09-16 27.374 325,344 +2,521 0.51% 8,906,011
2015-09-17 2015-09-15 25.994 322,823 +8,402 0.50% 8,391,309
2015-09-10 2015-09-08 28.564 314,421 -3,361 0.49% 8,981,221
2015-09-02 2015-08-31 27.755 317,782 -840 0.50% 8,820,038
2015-09-01 2015-08-28 28.517 318,622 -3,361 0.50% 9,086,051
2015-08-31 2015-08-27 28.088 321,983 -840 0.50% 9,043,937
2015-08-26 2015-08-24 27.374 322,823 +840 0.50% 8,837,001
2015-08-24 2015-08-20 30.135 321,983 -840 0.50% 9,703,072
2015-08-20 2015-08-18 30.992 322,823 +5,881 0.50% 10,005,022
2015-08-19 2015-08-17 31.326 316,942 +2,521 0.50% 9,928,378
2015-08-18 2015-08-14 32.040 314,421 +5,881 0.49% 10,073,936
2015-08-06 2015-08-04 32.135 308,540 -3,361 0.48% 9,914,889
2015-07-31 2015-07-29 33.849 311,901 -840 0.49% 10,557,448
2015-07-30 2015-07-28 33.373 312,741 -16,804 0.49% 10,436,994
2015-07-29 2015-07-27 33.706 329,545 +840 0.51% 11,107,609
2015-07-27 2015-07-23 35.467 328,705 -840 0.51% 11,658,299
2015-07-24 2015-07-22 35.277 329,545 +1,680 0.51% 11,625,336
2015-07-22 2015-07-20 36.039 327,865 +1,681 0.51% 11,815,811
2015-07-21 2015-07-17 36.467 326,184 -2,521 0.51% 11,894,988
2015-07-20 2015-07-16 35.420 328,705 +4,201 0.51% 11,642,650
2015-07-17 2015-07-15 35.515 324,504 +840 0.51% 11,524,749
2015-07-16 2015-07-14 36.515 323,664 -4,201 0.51% 11,818,500
2015-07-15 2015-07-13 37.372 327,865 +840 0.51% 12,252,856
2015-07-14 2015-07-10 35.182 327,025 +5,042 0.51% 11,505,301
2015-07-13 2015-07-09 33.230 321,983 -1,681 0.50% 10,699,438
2015-07-10 2015-07-08 29.993 323,664 +3,361 0.51% 9,707,503
2015-07-09 2015-07-07 34.087 320,303 +4,201 0.50% 10,918,089
2015-07-08 2015-07-06 37.181 316,102 -1,680 0.49% 11,753,058
2015-07-07 2015-07-03 40.942 317,782 +4,201 0.50% 13,010,690
2015-07-03 2015-06-30 44.084 313,581 +1,680 0.49% 13,823,987
2015-07-02 2015-06-29 42.608 311,901 +840 0.49% 13,289,615
2015-06-17 2015-06-15 46.703 311,061 -1,680 0.49% 14,527,376
2015-06-16 2015-06-12 47.274 312,741 +3,361 0.49% 14,784,501
2015-06-15 2015-06-11 46.274 309,380 +1,680 0.48% 14,316,310
2015-06-12 2015-06-10 46.369 307,700 +1,681 0.48% 14,267,867
2015-06-11 2015-06-09 46.893 306,019 +1,680 0.48% 14,350,176
2015-06-10 2015-06-08 48.678 304,339 -840 0.48% 14,814,723
2015-06-08 2015-06-04 49.750 305,179 -840 0.48% 15,182,509
2015-06-05 2015-06-03 49.273 306,019 +4,201 0.48% 15,078,611
2015-06-04 2015-06-02 50.583 301,818 +1,680 0.47% 15,266,753
2015-05-29 2015-05-27 52.249 300,138 -840 0.47% 15,681,879
2015-05-28 2015-05-26 56.234 300,978 -4,201 0.47% 16,925,226
2015-05-27 2015-05-22 52.182 305,179 +9,355 0.48% 15,924,940
2015-05-14 2015-05-12 51.200 295,824 -4,072 0.48% 15,146,200
2015-05-12 2015-05-08 50.463 299,896 -815 0.48% 15,133,756
2015-05-11 2015-05-07 48.622 300,711 -2,443 0.48% 14,621,056
2015-05-08 2015-05-06 49.481 303,154 -4,072 0.49% 15,000,391
2015-05-07 2015-05-05 49.358 307,226 +2,443 0.50% 15,164,157
2015-05-06 2015-05-04 50.954 304,783 +815 0.49% 15,530,058
2015-05-05 2015-04-30 50.954 303,968 +1,629 0.49% 15,488,530
2015-04-29 2015-04-27 52.182 302,339 +1,628 0.49% 15,776,743
2015-04-28 2015-04-24 51.937 300,711 -1,628 0.48% 15,617,946
2015-04-27 2015-04-23 52.305 302,339 +814 0.49% 15,813,864
2015-04-22 2015-04-20 50.218 301,525 +2,443 0.49% 15,141,917
2015-04-21 2015-04-17 51.323 299,082 -2,443 0.48% 15,349,732
2015-04-20 2015-04-16 52.673 301,525 -4,887 0.49% 15,882,354
2015-04-17 2015-04-15 50.218 306,412 -7,330 0.49% 15,387,332
2015-04-16 2015-04-14 51.323 313,742 +14,660 0.51% 16,102,125
2015-04-15 2015-04-13 55.989 299,082 -4,072 0.48% 16,745,162
2015-04-14 2015-04-10 45.184 303,154 -2,443 0.49% 13,697,628
2015-04-13 2015-04-09 42.483 305,597 +6,678 0.49% 12,982,533
2015-04-10 2015-04-08 39.290 298,919 +3,258 0.48% 11,744,587
2015-04-09 2015-04-02 35.901 295,661 -814 0.48% 10,614,649
2015-03-26 2015-03-24 34.182 296,475 +814 0.48% 10,134,249
2015-03-24 2015-03-20 34.133 295,661 +1,629 0.48% 10,091,903
2015-03-19 2015-03-17 34.084 294,032 +2,443 0.47% 10,021,859
2015-03-05 2015-03-03 33.740 291,589 -4,072 0.47% 9,838,346
2015-02-25 2015-02-23 33.986 295,661 -3,827 0.48% 10,048,341
2015-02-24 2015-02-18 34.035 299,488 +814 0.48% 10,193,114
2015-02-17 2015-02-13 34.330 298,674 -22,817 0.48% 10,253,422
2015-02-10 2015-02-06 34.035 321,491 -1,629 0.52% 10,941,989
2015-02-06 2015-02-04 33.642 323,120 -1,629 0.52% 10,870,478
2015-02-05 2015-02-03 33.397 324,749 +1,629 0.52% 10,845,535
2015-01-29 2015-01-27 33.790 323,120 +4,072 0.52% 10,918,086
2015-01-28 2015-01-26 33.888 319,048 -814 0.51% 10,811,834
2015-01-27 2015-01-23 33.642 319,862 -1,629 0.52% 10,760,872
2015-01-26 2015-01-22 33.397 321,491 -815 0.52% 10,736,728
2015-01-21 2015-01-19 31.923 322,306 +1,629 0.52% 10,289,067
2015-01-19 2015-01-15 33.397 320,677 +815 0.52% 10,709,543
2015-01-15 2015-01-13 33.495 319,862 -815 0.52% 10,713,744
2015-01-07 2015-01-05 34.919 320,677 +9,774 0.52% 11,197,773
2015-01-05 2014-12-31 34.133 310,903 -1,629 0.50% 10,612,164
2014-12-30 2014-12-24 33.102 312,532 +1,629 0.50% 10,345,432
2014-12-29 2014-12-22 33.446 310,903 +4,072 0.50% 10,398,394
2014-12-22 2014-12-18 33.053 306,831 +110,765 0.49% 10,141,648
2014-12-19 2014-12-17 33.839 196,066 -814 0.32% 6,634,615
2014-12-17 2014-12-15 33.839 196,880 +1,629 0.32% 6,662,160
2014-12-16 2014-12-12 34.379 195,251 -815 0.31% 6,712,519
2014-12-15 2014-12-11 34.232 196,066 +815 0.32% 6,711,650
2014-12-09 2014-12-05 35.312 195,251 +10,588 0.31% 6,894,716
2014-12-08 2014-12-04 36.589 184,663 +4,886 0.30% 6,756,634
2014-12-05 2014-12-03 35.410 179,777 +2,444 0.29% 6,365,956
2014-12-03 2014-12-01 34.133 177,333 +2,443 0.29% 6,052,971
2014-12-02 2014-11-28 34.821 174,890 -2,443 0.28% 6,089,834
2014-11-28 2014-11-26 33.348 177,333 +3,277 0.29% 5,913,622
2014-11-27 2014-11-25 33.053 174,056 +2,444 0.28% 5,753,052
2014-11-25 2014-11-21 33.495 171,612 -1,629 0.28% 5,748,126
2014-11-13 2014-11-11 34.232 173,241 -4,887 0.28% 5,930,314
2014-11-12 2014-11-10 33.544 178,128 +4,887 0.29% 5,975,127
2014-11-06 2014-11-04 32.758 173,241 -869 0.28% 5,675,064
2014-11-05 2014-11-03 32.856 174,110 -1,629 0.28% 5,720,633
2014-10-31 2014-10-29 32.562 175,739 +1,629 0.28% 5,722,370
2014-10-24 2014-10-22 32.022 174,110 +1,629 0.28% 5,575,265
2014-10-20 2014-10-16 31.629 172,481 +1,628 0.28% 5,455,334
2014-10-15 2014-10-13 31.236 170,853 -4,072 0.28% 5,336,714
2014-10-14 2014-10-10 31.530 174,925 -3,258 0.28% 5,515,452
2014-10-09 2014-10-07 32.365 178,183 +4,073 0.29% 5,766,946
2014-10-06 2014-09-30 30.401 174,110 +2,443 0.28% 5,293,082
2014-09-29 2014-09-25 33.790 171,667 +814 0.28% 5,800,554
2014-09-26 2014-09-24 33.348 170,853 -3,257 0.28% 5,697,530
2014-09-24 2014-09-22 32.709 174,110 -4,073 0.28% 5,694,980
2014-09-19 2014-09-17 34.772 178,183 +3,258 0.29% 6,195,748
2014-09-11 2014-09-08 35.459 174,925 -814 0.28% 6,202,736
2014-09-10 2014-09-05 35.803 175,739 -4,073 0.28% 6,292,017
2014-09-08 2014-09-04 35.951 179,812 +4,073 0.29% 6,464,337
2014-09-05 2014-09-03 36.245 175,739 -5,162 0.28% 6,369,697
2014-09-04 2014-09-02 34.870 180,901 -1,629 0.29% 6,308,027
2014-09-02 2014-08-29 33.348 182,530 +4,887 0.29% 6,086,929
2014-09-01 2014-08-28 34.428 177,643 -1,531 0.29% 6,115,900
2014-08-29 2014-08-27 34.870 179,174 -7,330 0.29% 6,247,807
2014-08-27 2014-08-25 35.951 186,504 +814 0.30% 6,704,918
2014-08-22 2014-08-20 33.691 185,690 +815 0.30% 6,256,146
2014-08-21 2014-08-19 33.348 184,875 -815 0.30% 6,165,129
2014-08-20 2014-08-18 33.446 185,690 +4,072 0.30% 6,210,547
2014-08-19 2014-08-15 32.316 181,618 -11,402 0.29% 5,869,201
2014-08-18 2014-08-14 30.303 193,020 +4,072 0.31% 5,849,001
2014-08-13 2014-08-11 29.468 188,948 +4,073 0.30% 5,567,853
2014-08-05 2014-08-01 28.535 184,875 -36,406 0.30% 5,275,317
2014-08-01 2014-07-30 28.731 221,281 -8,959 0.36% 6,357,615
2014-07-30 2014-07-28 28.977 230,240 +1,629 0.37% 6,671,554
2014-07-29 2014-07-25 28.142 228,611 -814 0.37% 6,433,480
2014-07-28 2014-07-24 27.847 229,425 -815 0.37% 6,388,781
2014-07-25 2014-07-23 27.159 230,240 -814 0.37% 6,253,169
2014-07-16 2014-07-14 26.177 231,054 +1,629 0.37% 6,048,322
2014-06-16 2014-06-12 25.882 229,425 -1,629 0.37% 5,938,074
2014-05-26 2014-05-22 26.502 231,054 +10,543 0.37% 6,123,485
2014-05-19 2014-05-15 26.297 220,511 -1,554 0.37% 5,798,679
2014-05-16 2014-05-14 26.194 222,065 -3,887 0.38% 5,816,689
2014-05-15 2014-05-13 26.348 225,952 +777 0.38% 5,953,387
2014-05-14 2014-05-12 26.039 225,175 -13,991 0.38% 5,863,388
2014-05-09 2014-05-07 25.782 239,166 +1,555 0.40% 6,166,164
2014-04-28 2014-04-24 26.297 237,611 -2,332 0.40% 6,248,350
2014-04-24 2014-04-22 26.194 239,943 -777 0.41% 6,284,979
2014-04-17 2014-04-15 26.039 240,720 +3,886 0.41% 6,268,168
2014-04-15 2014-04-11 26.245 236,834 -2,332 0.40% 6,215,730
2014-04-14 2014-04-10 26.142 239,166 -5,441 0.40% 6,252,318
2014-04-10 2014-04-08 25.293 244,607 +7,773 0.41% 6,186,861
2014-03-31 2014-03-27 24.135 236,834 +2,332 0.40% 5,716,034
2014-03-28 2014-03-26 24.084 234,502 +777 0.40% 5,647,683
2014-03-27 2014-03-25 23.929 233,725 +1,555 0.39% 5,592,887
2014-03-14 2014-03-12 24.856 232,170 +2,332 0.39% 5,770,736
2014-03-06 2014-03-04 25.499 229,838 -778 0.39% 5,860,618
2014-02-26 2014-02-24 25.653 230,616 -777 0.39% 5,916,060
2014-02-17 2014-02-13 26.348 231,393 +777 0.39% 6,096,746
2014-02-07 2014-02-05 25.473 230,616 +4,664 0.39% 5,874,523
2014-02-06 2014-02-04 25.525 225,952 +777 0.38% 5,767,343
2014-01-29 2014-01-27 25.833 225,175 -3,886 0.38% 5,817,037
2014-01-09 2014-01-07 27.223 229,061 +1,555 0.39% 6,235,694
2014-01-07 2014-01-03 27.686 227,506 +1,554 0.38% 6,298,731
2013-12-27 2013-12-20 27.274 225,952 -1,554 0.38% 6,162,685
2013-12-17 2013-12-13 28.252 227,506 -1,555 0.38% 6,427,516
2013-12-13 2013-12-11 28.406 229,061 -2,332 0.39% 6,506,811
2013-12-12 2013-12-10 28.870 231,393 -777 0.39% 6,680,224
2013-12-06 2013-12-04 29.590 232,170 +2,332 0.39% 6,869,923
2013-12-05 2013-12-03 29.230 229,838 +1,554 0.39% 6,718,125
2013-11-22 2013-11-20 28.612 228,284 -777 0.39% 6,531,730
2013-11-20 2013-11-18 28.612 229,061 -2,332 0.39% 6,553,961
2013-11-19 2013-11-15 27.274 231,393 +777 0.39% 6,311,085
2013-11-07 2013-11-05 27.274 230,616 -3,886 0.39% 6,289,893
2013-11-04 2013-10-31 27.377 234,502 +3,886 0.40% 6,420,016
2013-10-31 2013-10-29 27.223 230,616 -2,331 0.39% 6,278,025
2013-10-25 2013-10-23 27.171 232,947 +6,218 0.39% 6,329,494
2013-10-23 2013-10-21 27.635 226,729 +3,109 0.38% 6,265,551
2013-10-16 2013-10-11 27.480 223,620 -777 0.38% 6,145,113
2013-10-07 2013-10-03 27.068 224,397 +3,886 0.38% 6,074,083
2013-09-23 2013-09-18 28.098 220,511 -777 0.37% 6,195,849
2013-09-12 2013-09-10 27.429 221,288 +3,109 0.37% 6,069,641
2013-09-11 2013-09-09 27.995 218,179 -2,332 0.37% 6,107,870
2013-09-05 2013-09-03 27.068 220,511 -2,332 0.37% 5,968,895
2013-09-02 2013-08-29 26.297 222,843 +778 0.38% 5,860,003
2013-08-30 2013-08-28 26.039 222,065 -7,773 0.38% 5,782,406
2013-08-29 2013-08-27 26.194 229,838 -3,887 0.39% 6,020,292
2013-08-27 2013-08-23 25.782 233,725 +7,773 0.39% 6,025,885
2013-08-23 2013-08-21 25.988 225,952 +1,011 0.38% 5,871,993
2013-08-20 2013-08-16 27.223 224,941 +9,328 0.38% 6,123,535
2013-08-19 2013-08-15 27.171 215,613 +10,882 0.36% 5,858,505
2013-08-15 2013-08-12 27.223 204,731 +2,332 0.35% 5,573,362
2013-08-09 2013-08-07 26.966 202,399 +3,886 0.34% 5,457,800
2013-08-02 2013-07-31 27.017 198,513 +3,887 0.34% 5,363,227
2013-08-01 2013-07-30 27.326 194,626 +2,332 0.33% 5,318,306
2013-07-31 2013-07-29 27.274 192,294 +4,605 0.32% 5,244,687
2013-07-26 2013-07-24 27.943 187,689 +777 0.32% 5,244,651
2013-07-25 2013-07-23 27.583 186,912 -3,887 0.32% 5,155,608
2013-07-24 2013-07-22 27.017 190,799 +778 0.33% 5,154,818
2013-07-23 2013-07-19 27.223 190,021 +3,886 0.33% 5,172,913
2013-07-18 2013-07-16 27.480 186,135 +7,773 0.32% 5,115,019
2013-07-10 2013-07-08 27.017 178,362 +417 0.31% 4,818,807
2013-07-09 2013-07-05 27.480 177,945 +360 0.30% 4,889,956
2013-07-03 2013-06-28 28.149 177,585 +85,061 0.30% 4,998,867
2013-07-02 2013-06-27 27.274 92,524 +777 0.15% 2,523,528
2013-06-28 2013-06-26 26.399 91,747 +1,555 0.15% 2,422,073
2013-06-20 2013-06-18 29.127 90,192 -90,778 0.15% 2,627,014
2013-06-13 2013-06-10 29.487 180,970 +777 0.29% 5,336,287
2013-06-11 2013-06-07 29.178 180,193 +10,105 0.29% 5,257,738
2013-05-31 2013-05-29 30.877 170,088 +3,886 0.28% 5,251,736
2013-05-29 2013-05-27 30.722 166,202 -1,554 0.27% 5,106,091
2013-05-27 2013-05-23 30.413 167,756 +3,886 0.27% 5,102,036
2013-05-22 2013-05-20 32.738 163,870 +8,959 0.27% 5,364,774
2013-05-21 2013-05-16 32.260 154,911 -752 0.26% 4,997,378
2013-05-02 2013-04-29 31.090 155,663 -753 0.26% 4,839,634
2013-04-30 2013-04-26 31.941 156,416 -4,516 0.26% 4,996,052
2013-04-15 2013-04-11 28.274 160,932 +12,042 0.27% 4,550,146
2013-04-08 2013-04-03 29.177 148,890 -752 0.25% 4,344,194
2013-04-05 2013-04-02 29.656 149,642 +3,010 0.25% 4,437,711
2013-04-03 2013-03-28 30.825 146,632 +3,764 0.25% 4,519,892
2013-04-02 2013-03-27 33.907 142,868 -6,774 0.24% 4,844,254
2013-03-22 2013-03-20 32.525 149,642 +752 0.25% 4,867,167
2013-03-20 2013-03-18 31.675 148,890 -752 0.25% 4,716,101
2013-03-15 2013-03-13 32.047 149,642 -753 0.25% 4,795,591
2013-03-12 2013-03-08 33.695 150,395 -1,505 0.25% 5,067,502
2013-03-11 2013-03-07 33.376 151,900 -1,505 0.25% 5,069,775
2013-02-19 2013-02-15 34.864 153,405 -3,011 0.26% 5,348,286
2013-02-15 2013-02-08 34.651 156,416 +753 0.26% 5,420,010
2013-02-14 2013-02-07 34.386 155,663 -15,053 0.26% 5,352,553
2013-02-08 2013-02-06 34.811 170,716 +5,268 0.29% 5,942,741
2013-02-06 2013-02-04 35.555 165,448 +1,506 0.28% 5,882,459
2013-02-05 2013-02-01 35.342 163,942 -4,516 0.28% 5,794,062
2013-01-29 2013-01-25 35.395 168,458 +752 0.28% 5,962,620
2013-01-28 2013-01-24 35.183 167,706 +1,506 0.28% 5,900,351
2013-01-25 2013-01-23 35.608 166,200 +3,010 0.28% 5,918,029
2013-01-24 2013-01-22 34.864 163,190 -752 0.27% 5,689,429
2013-01-23 2013-01-21 33.960 163,942 -2,258 0.28% 5,567,528
2013-01-21 2013-01-17 33.429 166,200 -753 0.28% 5,555,881
2013-01-18 2013-01-16 33.323 166,953 +753 0.28% 5,563,307
2013-01-16 2013-01-14 33.588 166,200 -1,506 0.28% 5,582,380
2013-01-10 2013-01-08 32.579 167,706 +2,258 0.28% 5,463,618
2013-01-09 2013-01-07 33.269 165,448 +1,506 0.28% 5,504,364
2013-01-07 2013-01-03 33.110 163,942 +21,074 0.28% 5,428,122
2012-12-27 2012-12-20 30.400 142,868 -1,506 0.24% 4,343,125
2012-12-17 2012-12-13 28.539 144,374 -752 0.24% 4,120,354
2012-12-14 2012-12-12 29.018 145,126 +752 0.24% 4,211,232
2012-11-29 2012-11-27 27.370 144,374 -752 0.24% 3,951,550
2012-11-28 2012-11-26 27.477 145,126 -3,764 0.24% 3,987,558
2012-11-22 2012-11-20 27.105 148,890 +3,764 0.25% 4,035,590
2012-11-15 2012-11-13 27.105 145,126 +752 0.24% 3,933,568
2012-11-07 2012-11-05 28.646 144,374 -752 0.24% 4,135,700
2012-11-06 2012-11-02 28.593 145,126 -753 0.24% 4,149,529
2012-11-05 2012-11-01 28.061 145,879 -3,011 0.24% 4,093,530
2012-11-02 2012-10-31 27.849 148,890 +753 0.25% 4,146,371
2012-11-01 2012-10-30 27.689 148,137 +3,011 0.25% 4,101,782
2012-10-26 2012-10-24 28.699 145,126 -2,258 0.24% 4,164,955
2012-10-22 2012-10-18 28.167 147,384 +3,010 0.25% 4,151,428
2012-10-19 2012-10-17 27.530 144,374 -752 0.24% 3,974,569
2012-10-17 2012-10-15 27.211 145,126 +1,505 0.24% 3,948,994
2012-10-11 2012-10-09 26.839 143,621 +753 0.24% 3,854,612
2012-08-08 2012-08-06 26.467 142,868 -1,506 0.24% 3,781,252
2012-08-06 2012-08-02 25.882 144,374 +753 0.24% 3,736,709
2012-08-03 2012-08-01 26.095 143,621 +753 0.24% 3,747,751
2012-07-31 2012-07-27 25.988 142,868 +4,413 0.24% 3,712,916
2012-07-05 2012-07-03 26.467 138,455 +752 0.24% 3,664,454
2012-06-29 2012-06-27 26.307 137,703 -752 0.24% 3,622,596
2012-06-19 2012-06-15 26.945 138,455 -1,506 0.24% 3,730,679
2012-06-11 2012-06-07 26.892 139,961 -3,010 0.25% 3,763,820
2012-06-04 2012-05-31 26.839 142,971 +752 0.25% 3,837,166
2012-06-01 2012-05-30 27.051 142,219 -3,010 0.25% 3,847,217
2012-05-31 2012-05-29 27.317 145,229 +3,010 0.25% 3,967,233
2012-05-24 2012-05-22 27.902 142,219 -3,763 0.25% 3,968,151
2012-05-22 2012-05-18 32.617 145,982 +11,826 0.26% 4,761,449
2012-05-18 2012-05-16 33.253 134,156 +2,075 0.26% 4,461,066
2012-05-15 2012-05-11 34.525 132,081 +3,459 0.25% 4,560,111
2012-05-11 2012-05-09 35.277 128,622 +1,383 0.25% 4,537,387
2012-05-04 2012-05-02 36.318 127,239 -692 0.24% 4,621,049
2012-05-03 2012-04-30 35.508 127,931 -691 0.24% 4,542,604
2012-05-02 2012-04-27 35.277 128,622 -1,384 0.25% 4,537,387
2012-04-25 2012-04-23 35.219 130,006 +4,842 0.25% 4,578,692
2012-04-24 2012-04-20 34.814 125,164 +692 0.24% 4,357,492
2012-04-11 2012-04-05 35.508 124,472 +1,383 0.24% 4,419,781
2012-04-03 2012-03-30 33.311 123,089 +692 0.23% 4,100,175
2012-03-12 2012-03-08 35.219 122,397 -692 0.23% 4,310,710
2012-03-08 2012-03-06 34.467 123,089 +2,075 0.23% 4,242,543
2012-02-27 2012-02-23 36.723 121,014 +1,383 0.23% 4,443,959
2012-02-24 2012-02-22 37.012 119,631 -1,383 0.23% 4,427,764
2012-02-23 2012-02-21 36.665 121,014 -692 0.23% 4,436,961
2012-02-22 2012-02-20 36.434 121,706 -2,075 0.23% 4,434,179
2012-02-20 2012-02-16 35.624 123,781 +3,459 0.24% 4,409,562
2012-02-17 2012-02-15 35.277 120,322 +691 0.23% 4,244,589
2012-02-08 2012-02-06 35.393 119,631 -691 0.23% 4,234,049
2012-02-02 2012-01-31 31.229 120,322 -2,075 0.23% 3,757,505
2012-02-01 2012-01-30 31.576 122,397 -3,459 0.23% 3,864,774
2012-01-26 2012-01-19 30.650 125,856 +2,767 0.24% 3,857,541
2012-01-12 2012-01-10 29.089 123,089 -692 0.23% 3,580,535
2011-12-30 2011-12-28 27.296 123,781 +1,384 0.24% 3,378,755
2011-12-28 2011-12-22 27.672 122,397 -692 0.23% 3,386,986
2011-11-04 2011-11-02 29.783 123,089 -692 0.23% 3,665,956
2011-11-01 2011-10-28 30.072 123,781 +692 0.24% 3,722,357
2011-10-28 2011-10-26 27.903 123,089 +692 0.23% 3,434,609
2011-10-27 2011-10-25 27.614 122,397 -692 0.23% 3,379,908
2011-10-17 2011-10-13 28.771 123,089 -2,075 0.23% 3,541,384
2011-10-13 2011-10-11 26.776 125,164 +692 0.24% 3,351,360
2011-09-28 2011-09-26 27.903 124,472 -692 0.24% 3,473,199
2011-09-26 2011-09-22 29.031 125,164 -692 0.24% 3,633,656
2011-08-25 2011-08-23 31.981 125,856 -6,225 0.24% 4,024,943
2011-08-24 2011-08-22 31.807 132,081 +692 0.25% 4,201,107
2011-08-22 2011-08-18 34.814 131,389 +692 0.25% 4,574,211
2011-08-19 2011-08-17 34.409 130,697 +691 0.25% 4,497,211
2011-08-15 2011-08-11 31.634 130,006 +2,767 0.25% 4,112,552
2011-08-09 2011-08-05 34.409 127,239 +692 0.24% 4,378,224
2011-08-08 2011-08-04 36.607 126,547 +691 0.24% 4,632,509
2011-08-02 2011-07-29 38.284 125,856 +1,384 0.24% 4,818,287
2011-08-01 2011-07-28 38.747 124,472 +691 0.24% 4,822,888
2011-07-29 2011-07-27 38.862 123,781 +664 0.24% 4,810,431
2011-07-28 2011-07-26 38.805 123,117 -692 0.24% 4,777,506
2011-07-11 2011-07-07 41.870 123,809 -2,075 0.24% 5,183,839
2011-07-05 2011-06-30 40.424 125,884 +1,383 0.24% 5,088,719
2011-06-30 2011-06-28 38.862 124,501 +692 0.24% 4,838,412
2011-06-20 2011-06-16 41.812 123,809 +2,075 0.24% 5,176,679
2011-06-16 2011-06-14 41.985 121,734 +692 0.24% 5,111,039
2011-06-13 2011-06-09 43.258 121,042 -1,384 0.23% 5,235,985
2011-05-26 2011-05-24 44.935 122,426 -2,075 0.24% 5,501,174
2011-05-13 2011-05-11 50.911 124,501 +8,380 0.24% 6,338,425
2011-05-11 2011-05-06 51.642 116,121 -1,312 0.24% 5,996,753
2011-05-09 2011-05-05 51.520 117,433 +1,312 0.24% 6,050,188
2011-04-26 2011-04-20 51.215 116,121 -656 0.24% 5,947,193
2011-04-19 2011-04-15 51.398 116,777 -656 0.24% 6,002,151
2011-04-14 2011-04-12 50.972 117,433 +3,936 0.24% 5,985,748
2011-04-13 2011-04-11 51.155 113,497 +1,312 0.23% 5,805,884
2011-04-07 2011-04-04 51.520 112,185 -656 0.23% 5,779,809
2011-04-06 2011-04-01 51.398 112,841 +656 0.23% 5,799,847
2011-04-04 2011-03-31 51.215 112,185 -4,592 0.23% 5,745,609
2011-04-01 2011-03-30 50.606 116,777 +1,312 0.24% 5,909,591
2011-03-31 2011-03-29 49.386 115,465 -1,312 0.24% 5,702,396
2011-03-18 2011-03-16 47.923 116,777 -656 0.24% 5,596,311
2011-03-11 2011-03-09 49.935 117,433 +4,592 0.24% 5,864,028
2011-03-03 2011-03-01 49.203 112,841 +656 0.23% 5,552,166
2011-03-01 2011-02-25 49.691 112,185 +656 0.23% 5,574,609
2011-02-25 2011-02-23 49.874 111,529 +1,312 0.23% 5,562,412
2011-02-10 2011-02-08 50.606 110,217 +1,312 0.23% 5,577,617
2011-01-26 2011-01-24 52.740 108,905 -1,312 0.22% 5,743,623
2011-01-25 2011-01-21 52.679 110,217 +1,312 0.23% 5,806,098
2011-01-06 2011-01-04 53.593 108,905 -1,312 0.22% 5,836,584
2011-01-03 2010-12-29 51.764 110,217 +1,312 0.23% 5,705,297
2010-12-30 2010-12-28 51.825 108,905 +3,281 0.22% 5,644,023
2010-12-29 2010-12-24 53.410 105,624 +656 0.22% 5,641,424
2010-12-22 2010-12-20 53.106 104,968 +1,312 0.21% 5,574,387
2010-12-17 2010-12-15 53.898 103,656 +656 0.21% 5,586,872
2010-12-15 2010-12-13 54.264 103,000 +656 0.21% 5,589,195
2010-12-10 2010-12-08 55.483 102,344 +656 0.21% 5,678,398
2010-12-08 2010-12-06 55.666 101,688 -656 0.21% 5,660,600
2010-12-07 2010-12-03 54.996 102,344 +3,280 0.21% 5,628,478
2010-12-06 2010-12-02 55.057 99,064 +656 0.20% 5,454,132
2010-12-01 2010-11-29 54.996 98,408 -3,280 0.20% 5,412,015
2010-11-22 2010-11-18 55.483 101,688 +3,280 0.21% 5,642,000
2010-11-17 2010-11-15 57.435 98,408 -1,312 0.20% 5,652,015
2010-11-12 2010-11-10 60.178 99,720 -2,624 0.20% 6,000,970
2010-11-11 2010-11-09 60.971 102,344 +6,560 0.21% 6,239,997
2010-11-10 2010-11-08 61.885 95,784 -656 0.20% 5,927,629
2010-11-08 2010-11-04 58.044 96,440 -656 0.20% 5,597,784
2010-11-05 2010-11-03 55.849 97,096 +1,312 0.20% 5,422,741
2010-11-04 2010-11-02 54.691 95,784 -656 0.20% 5,238,506
2010-10-27 2010-10-25 54.630 96,440 -656 0.20% 5,268,503
2010-10-21 2010-10-19 55.422 97,096 -1,312 0.20% 5,381,300
2010-10-20 2010-10-18 55.483 98,408 +5,905 0.20% 5,460,015
2010-10-18 2010-10-14 54.264 92,503 +656 0.19% 5,019,585
2010-10-15 2010-10-13 52.740 91,847 -3,280 0.19% 4,843,988
2010-10-14 2010-10-12 52.130 95,127 -1,313 0.19% 4,958,975
2010-10-13 2010-10-11 52.801 96,440 -656 0.20% 5,092,102
2010-10-12 2010-10-08 52.313 97,096 -656 0.20% 5,079,379
2010-10-11 2010-10-07 52.313 97,752 -656 0.20% 5,113,697
2010-10-08 2010-10-06 52.130 98,408 +3,281 0.20% 5,130,014
2010-10-06 2010-10-04 51.764 95,127 -1,313 0.19% 4,924,175
2010-10-04 2010-09-29 51.337 96,440 -656 0.20% 4,950,982
2010-09-24 2010-09-21 51.825 97,096 +656 0.20% 5,032,019
2010-08-26 2010-08-24 51.459 96,440 +656 0.20% 4,962,742
2010-08-24 2010-08-20 51.825 95,784 +657 0.20% 4,964,024
2010-07-26 2010-07-22 51.033 95,127 -3,281 0.19% 4,854,576
2010-07-23 2010-07-21 50.240 98,408 +3,281 0.20% 4,944,013
2010-07-22 2010-07-20 50.362 95,127 -3,281 0.19% 4,790,776
2010-07-14 2010-07-12 50.301 98,408 +2,624 0.20% 4,950,013
2010-06-21 2010-06-17 49.386 95,784 -656 0.20% 4,730,423
2010-06-15 2010-06-11 48.899 96,440 -656 0.20% 4,715,780
2010-06-08 2010-06-04 48.716 97,096 +656 0.20% 4,730,098
2010-06-04 2010-06-02 47.252 96,440 +656 0.20% 4,557,020
2010-05-24 2010-05-19 52.313 95,784 -6,560 0.20% 5,010,745
2010-05-13 2010-05-11 57.661 102,344 +4,405 0.21% 5,901,224
2010-05-11 2010-05-07 57.342 97,939 -627 0.21% 5,616,028
2010-05-10 2010-05-06 58.043 98,566 -628 0.21% 5,721,062
2010-05-07 2010-05-05 58.043 99,194 -3,767 0.21% 5,757,513
2010-05-06 2010-05-04 58.616 102,961 -628 0.22% 6,035,200
2010-04-30 2010-04-28 58.553 103,589 -628 0.22% 6,065,411
2010-04-26 2010-04-22 57.278 104,217 -1,255 0.22% 5,969,382
2010-04-23 2010-04-21 57.852 105,472 +628 0.23% 6,101,746
2010-04-21 2010-04-19 57.979 104,844 +1,883 0.22% 6,078,775
2010-04-20 2010-04-16 59.190 102,961 -4,395 0.22% 6,094,240
2010-04-19 2010-04-15 58.871 107,356 -2,511 0.23% 6,320,179
2010-04-16 2010-04-14 58.298 109,867 +1,884 0.23% 6,405,005
2010-04-08 2010-04-01 57.342 107,983 +627 0.23% 6,191,972
2010-03-25 2010-03-23 55.112 107,356 -627 0.23% 5,916,618
2010-03-24 2010-03-22 54.730 107,983 +627 0.23% 5,909,894
2010-03-17 2010-03-15 54.156 107,356 -6,278 0.23% 5,814,018
2010-03-08 2010-03-04 54.475 113,634 +628 0.24% 6,190,212
2010-02-11 2010-02-09 51.544 113,006 -1,256 0.24% 5,824,802
2010-02-09 2010-02-05 51.417 114,262 -1,255 0.24% 5,874,981
2010-02-01 2010-01-28 52.564 115,517 +628 0.25% 6,071,989
2010-01-29 2010-01-27 52.818 114,889 -628 0.25% 6,068,259
2010-01-26 2010-01-22 54.348 115,517 -1,256 0.25% 6,278,068
2010-01-22 2010-01-20 54.539 116,773 -1,255 0.25% 6,368,649
2010-01-18 2010-01-14 56.705 118,028 -628 0.25% 6,692,774
2010-01-11 2010-01-07 56.578 118,656 -1,256 0.25% 6,713,265
2010-01-07 2010-01-05 57.342 119,912 +628 0.26% 6,876,006
2010-01-05 2009-12-31 57.342 119,284 -3,139 0.25% 6,839,995
2009-12-29 2009-12-24 54.093 122,423 +3,139 0.26% 6,622,193
2009-12-03 2009-12-01 55.686 119,284 -628 0.25% 6,642,396
2009-12-01 2009-11-27 54.093 119,912 -10,673 0.26% 6,486,366
2009-11-30 2009-11-26 56.323 130,585 +628 0.28% 7,354,898
2009-11-27 2009-11-25 57.278 129,957 +8,789 0.28% 7,443,728
2009-11-23 2009-11-19 58.808 121,168 -3,139 0.26% 7,125,589
2009-11-20 2009-11-18 57.342 124,307 -1,255 0.27% 7,128,025
2009-11-19 2009-11-17 57.788 125,562 -1,256 0.27% 7,255,989
2009-11-18 2009-11-16 58.362 126,818 +628 0.27% 7,401,291
2009-11-12 2009-11-10 55.112 126,190 -1,883 0.27% 6,954,600
2009-11-05 2009-11-03 52.882 128,073 -628 0.27% 6,772,777
2009-11-03 2009-10-30 53.010 128,701 -1,884 0.27% 6,822,387
2009-11-02 2009-10-29 52.436 130,585 -3,139 0.28% 6,847,377
2009-10-30 2009-10-28 53.965 133,724 -628 0.29% 7,216,455
2009-10-29 2009-10-27 54.093 134,352 +628 0.29% 7,267,465
2009-10-27 2009-10-22 54.794 133,724 -3,139 0.29% 7,327,215
2009-10-23 2009-10-21 55.686 136,863 -628 0.29% 7,621,292
2009-10-22 2009-10-20 54.411 137,491 -5,022 0.29% 7,481,062
2009-10-20 2009-10-16 53.201 142,513 -3,139 0.30% 7,581,796
2009-10-19 2009-10-15 53.456 145,652 -1,256 0.31% 7,785,913
2009-10-16 2009-10-14 53.710 146,908 +1,256 0.31% 7,890,493
2009-10-05 2009-09-30 51.608 145,652 -628 0.31% 7,516,793
2009-09-28 2009-09-24 50.397 146,280 +1,883 0.31% 7,372,123
2009-09-24 2009-09-22 52.181 144,397 +628 0.31% 7,534,825
2009-09-23 2009-09-21 51.926 143,769 +1,884 0.31% 7,465,415
2009-09-18 2009-09-16 53.519 141,885 -27,624 0.30% 7,593,585
2009-09-15 2009-09-11 53.902 169,509 -3,767 0.36% 9,136,802
2009-09-14 2009-09-10 54.093 173,276 -1,255 0.37% 9,372,970
2009-09-11 2009-09-09 53.456 174,531 -1,884 0.37% 9,329,656
2009-09-10 2009-09-08 54.284 176,415 -628 0.38% 9,576,487
2009-09-09 2009-09-07 54.411 177,043 +1,256 0.38% 9,633,137
2009-09-08 2009-09-04 53.710 175,787 +2,511 0.38% 9,441,597
2009-09-07 2009-09-03 52.118 173,276 -1,883 0.37% 9,030,729
2009-09-04 2009-09-02 50.652 175,159 +3,139 0.37% 8,872,187
2009-09-02 2009-08-31 51.608 172,020 +30,763 0.37% 8,877,590
2009-09-01 2009-08-28 53.902 141,257 -4,395 0.30% 7,613,975
2009-08-31 2009-08-27 54.156 145,652 -1,884 0.31% 7,887,993
2009-08-28 2009-08-26 54.985 147,536 +11,301 0.32% 8,112,224
2009-08-27 2009-08-25 53.519 136,235 +1,883 0.29% 7,291,201
2009-08-26 2009-08-24 53.456 134,352 -627 0.29% 7,181,865
2009-08-25 2009-08-21 51.863 134,979 +627 0.29% 7,000,382
2009-08-24 2009-08-20 51.162 134,352 +7,534 0.29% 6,873,703
2009-08-21 2009-08-19 50.971 126,818 +3,767 0.27% 6,464,010
2009-08-20 2009-08-18 51.799 123,051 -1,883 0.26% 6,373,923
2009-08-19 2009-08-17 51.353 124,934 +627 0.27% 6,415,741
2009-08-17 2009-08-13 57.852 124,307 -1,255 0.27% 7,191,385
2009-08-14 2009-08-12 57.151 125,562 +1,255 0.27% 7,175,989
2009-08-13 2009-08-11 58.298 124,307 +1,256 0.27% 7,246,825
2009-08-12 2009-08-10 58.298 123,051 +1,256 0.26% 7,173,603
2009-08-11 2009-08-07 57.597 121,795 +14,439 0.26% 7,015,021
2009-08-10 2009-08-06 57.597 107,356 +1,884 0.23% 6,183,379
2009-08-07 2009-08-05 59.445 105,472 -3,767 0.23% 6,269,746
2009-08-06 2009-08-04 58.425 109,239 -1,884 0.23% 6,382,314
2009-08-05 2009-08-03 57.724 111,123 +1,256 0.24% 6,414,507
2009-08-03 2009-07-30 55.622 109,867 -628 0.23% 6,111,005
2009-07-31 2009-07-29 55.877 110,495 +628 0.24% 6,174,095
2009-07-30 2009-07-28 57.661 109,867 -628 0.23% 6,335,005
2009-07-29 2009-07-27 57.916 110,495 +1,256 0.24% 6,399,376
2009-07-28 2009-07-24 56.132 109,239 +628 0.23% 6,131,754
2009-07-27 2009-07-23 55.940 108,611 +1,883 0.23% 6,075,744
2009-07-23 2009-07-21 56.705 106,728 +628 0.23% 6,052,008
2009-07-22 2009-07-20 56.386 106,100 -3,139 0.23% 5,982,597
2009-07-21 2009-07-17 53.710 109,239 +3,139 0.23% 5,867,274
2009-07-20 2009-07-16 51.863 106,100 +1,256 0.23% 5,502,637
2009-07-17 2009-07-15 46.957 104,844 -1,256 0.22% 4,923,140
2009-07-15 2009-07-13 44.345 106,100 -628 0.23% 4,704,958
2009-07-10 2009-07-08 44.281 106,728 -10,045 0.23% 4,726,006
2009-07-09 2009-07-07 45.045 116,773 -1,255 0.25% 5,260,087
2009-07-08 2009-07-06 45.237 118,028 -2,512 0.25% 5,339,179
2009-07-07 2009-07-03 45.619 120,540 -1,255 0.26% 5,498,894
2009-07-06 2009-07-02 44.791 121,795 +627 0.26% 5,455,266
2009-07-03 2009-06-30 44.918 121,168 -627 0.26% 5,442,622
2009-07-02 2009-06-29 44.217 121,795 -1,256 0.26% 5,385,426
2009-06-30 2009-06-26 43.771 123,051 -4,395 0.26% 5,386,082
2009-06-29 2009-06-25 43.325 127,446 -20,717 0.27% 5,521,616
2009-06-26 2009-06-24 43.516 148,163 +22,601 0.32% 6,447,503
2009-06-24 2009-06-22 43.198 125,562 -5,023 0.27% 5,423,992
2009-06-22 2009-06-18 42.752 130,585 -627 0.28% 5,582,734
2009-06-18 2009-06-16 43.899 131,212 -29,508 0.28% 5,760,019
2009-06-17 2009-06-15 46.065 160,720 -627 0.34% 7,403,538
2009-06-16 2009-06-12 46.256 161,347 +12,556 0.34% 7,463,261
2009-06-12 2009-06-10 45.937 148,791 -3,139 0.32% 6,835,071
2009-06-10 2009-06-08 46.001 151,930 +1,883 0.32% 6,988,949
2009-06-09 2009-06-05 45.491 150,047 -1,255 0.32% 6,825,848
2009-06-08 2009-06-04 46.001 151,302 +3,139 0.32% 6,960,060
2009-06-04 2009-06-02 45.491 148,163 +627 0.32% 6,740,143
2009-06-03 2009-06-01 46.766 147,536 +5,023 0.32% 6,899,620
2009-06-02 2009-05-29 45.237 142,513 -5,023 0.30% 6,446,796
2009-06-01 2009-05-27 43.771 147,536 -7,533 0.32% 6,457,819
2009-05-27 2009-05-25 42.051 155,069 -3,767 0.33% 6,520,787
2009-05-26 2009-05-22 42.115 158,836 -3,139 0.34% 6,689,313
2009-05-25 2009-05-21 44.090 161,975 +1,883 0.35% 7,141,430
2009-05-22 2009-05-20 43.389 160,092 -1,883 0.34% 6,946,209
2009-05-21 2009-05-19 41.923 161,975 +1,255 0.35% 6,790,551
2009-05-20 2009-05-18 38.228 160,720 +3,139 0.34% 6,144,015
2009-05-19 2009-05-15 37.718 157,581 +2,512 0.34% 5,943,697
2009-05-18 2009-05-14 36.954 155,069 +628 0.33% 5,730,389
2009-05-15 2009-05-13 38.228 154,441 +6,905 0.33% 5,903,981
2009-05-14 2009-05-12 37.272 147,536 +1,256 0.32% 5,499,016
2009-05-13 2009-05-11 37.846 146,280 +1,883 0.31% 5,536,082
2009-05-12 2009-05-08 37.400 144,397 +1,884 0.31% 5,400,418
2009-05-11 2009-05-07 36.954 142,513 +1,883 0.30% 5,266,397
2009-05-07 2009-05-05 33.768 140,630 -2,511 0.30% 4,748,812
2009-05-06 2009-05-04 33.704 143,141 +1,884 0.31% 4,824,484
2009-05-05 2009-04-30 31.761 141,257 -628 0.30% 4,486,485
2009-05-04 2009-04-29 31.793 141,885 -628 0.30% 4,510,951
2009-04-30 2009-04-28 30.710 142,513 +25,112 0.30% 4,376,557
2009-04-29 2009-04-27 32.175 117,401 +1,256 0.25% 3,777,411
2009-04-27 2009-04-23 33.832 116,145 -1,256 0.25% 3,929,399
2009-04-24 2009-04-22 32.812 117,401 -3,767 0.25% 3,852,212
2009-04-23 2009-04-21 33.832 121,168 -1,255 0.26% 4,099,337
2009-04-22 2009-04-20 34.596 122,423 +3,139 0.26% 4,235,395
2009-04-21 2009-04-17 33.641 119,284 -3,767 0.25% 4,012,797
2009-04-20 2009-04-16 34.469 123,051 -1,883 0.26% 4,241,442
2009-04-16 2009-04-14 35.170 124,934 -628 0.27% 4,393,907
2009-04-15 2009-04-09 33.704 125,562 -4,395 0.27% 4,231,994
2009-04-14 2009-04-08 32.303 129,957 +628 0.28% 4,197,964
2009-04-08 2009-04-06 34.087 129,329 +5,650 0.28% 4,408,398
2009-04-07 2009-04-03 31.570 123,679 +1,884 0.26% 3,904,548
2009-04-01 2009-03-30 28.352 121,795 -11,301 0.26% 3,453,191
2009-03-31 2009-03-27 29.467 133,096 +1,884 0.28% 3,922,002
2009-03-30 2009-03-26 29.436 131,212 -16,324 0.28% 3,862,306
2009-03-25 2009-03-23 27.779 147,536 -627 0.32% 4,098,412
2009-03-23 2009-03-19 27.715 148,163 +627 0.32% 4,106,389
2009-03-05 2009-03-03 26.154 147,536 -1,255 0.32% 3,858,711
2009-03-04 2009-03-02 26.059 148,791 -1,256 0.32% 3,877,315
2009-02-24 2009-02-20 27.588 150,047 -1,255 0.32% 4,139,485
2009-02-23 2009-02-19 27.715 151,302 +627 0.32% 4,193,388
2009-02-20 2009-02-18 27.970 150,675 -627 0.32% 4,214,410
2009-02-18 2009-02-16 29.913 151,302 +15,067 0.32% 4,525,967
2009-02-13 2009-02-11 28.034 136,235 +1,256 0.29% 3,819,201
2009-02-12 2009-02-10 28.544 134,979 +627 0.29% 3,852,790
2009-02-11 2009-02-09 28.161 134,352 +1,256 0.29% 3,783,533
2009-02-10 2009-02-06 28.034 133,096 -628 0.28% 3,731,202
2009-02-09 2009-02-05 26.696 133,724 +1,884 0.29% 3,569,887
2009-02-06 2009-02-04 26.919 131,840 +628 0.28% 3,548,992
2009-01-30 2009-01-23 24.147 131,212 -628 0.28% 3,168,428
2009-01-22 2009-01-20 24.689 131,840 +9,417 0.28% 3,254,993
2009-01-20 2009-01-16 25.963 122,423 -628 0.26% 3,178,497
2009-01-19 2009-01-15 24.785 123,051 +628 0.26% 3,049,761
2009-01-16 2009-01-14 25.963 122,423 -2,511 0.26% 3,178,497
2009-01-15 2009-01-13 25.167 124,934 +1,883 0.27% 3,144,191
2009-01-08 2009-01-06 30.582 123,051 -1,883 0.26% 3,763,202
2009-01-07 2009-01-05 29.690 124,934 -3,139 0.27% 3,709,349
2009-01-05 2008-12-31 28.352 128,073 +1,255 0.27% 3,631,188
2009-01-02 2008-12-29 28.352 126,818 -3,139 0.27% 3,595,605
2008-12-29 2008-12-22 29.627 129,957 +4,395 0.28% 3,850,204
2008-12-23 2008-12-19 29.308 125,562 -1,884 0.27% 3,679,994
2008-12-22 2008-12-18 29.627 127,446 -1,255 0.27% 3,775,811
2008-12-18 2008-12-16 28.735 128,701 -628 0.27% 3,698,193
2008-12-16 2008-12-12 27.556 129,329 +1,883 0.28% 3,563,799
2008-12-15 2008-12-11 31.092 127,446 -1,255 0.27% 3,962,572
2008-12-12 2008-12-10 30.264 128,701 +6,278 0.27% 3,894,993
2008-12-11 2008-12-09 28.193 122,423 -1,884 0.26% 3,451,496
2008-12-10 2008-12-08 28.289 124,307 -1,883 0.27% 3,516,492
2008-12-09 2008-12-05 26.377 126,190 +628 0.27% 3,328,560
2008-12-08 2008-12-04 25.454 125,562 +1,255 0.27% 3,195,995
2008-12-05 2008-12-03 24.530 124,307 -627 0.27% 3,049,211
2008-12-04 2008-12-02 22.555 124,934 -3,139 0.27% 2,817,831
2008-12-02 2008-11-28 22.555 128,073 -6,279 0.27% 2,888,630
2008-12-01 2008-11-27 21.089 134,352 +628 0.29% 2,833,370
2008-11-24 2008-11-20 19.433 133,724 -1,883 0.29% 2,598,605
2008-11-18 2008-11-14 23.255 135,607 +1,883 0.29% 3,153,596
2008-11-17 2008-11-13 22.778 133,724 +7,534 0.29% 3,045,906
2008-11-14 2008-11-12 23.415 126,190 -5,650 0.27% 2,954,700
2008-11-13 2008-11-11 23.160 131,840 +628 0.28% 3,053,393
2008-11-12 2008-11-10 24.243 131,212 +1,883 0.28% 3,180,968
2008-11-11 2008-11-07 21.344 129,329 +8,161 0.28% 2,760,399
2008-11-10 2008-11-06 21.280 121,168 -1,883 0.26% 2,578,490
2008-11-07 2008-11-05 22.778 123,051 +628 0.26% 2,802,801
2008-11-06 2008-11-04 21.280 122,423 -3,139 0.26% 2,605,197
2008-11-05 2008-11-03 21.280 125,562 +1,255 0.27% 2,671,996
2008-11-04 2008-10-31 20.962 124,307 +2,512 0.27% 2,605,689
2008-11-03 2008-10-30 21.663 121,795 +3,139 0.26% 2,638,393
2008-10-31 2008-10-29 19.592 118,656 -4,395 0.25% 2,324,695
2008-10-30 2008-10-28 19.114 123,051 -3,139 0.26% 2,352,001
2008-10-29 2008-10-27 18.413 126,190 +9,417 0.27% 2,323,560
2008-10-28 2008-10-24 22.363 116,773 +1,884 0.25% 2,611,444
2008-10-27 2008-10-23 25.422 114,889 -8,162 0.25% 2,920,670
2008-10-23 2008-10-21 27.237 123,051 -1,256 0.26% 3,351,602
2008-10-22 2008-10-20 28.926 124,307 -1,883 0.27% 3,595,693
2008-10-21 2008-10-17 25.772 126,190 -2,511 0.27% 3,252,180
2008-10-16 2008-10-14 31.220 128,701 +5,650 0.27% 4,017,992
2008-10-15 2008-10-13 30.073 123,051 -628 0.26% 3,700,482
2008-10-14 2008-10-10 29.308 123,679 +628 0.26% 3,624,807
2008-09-30 2008-09-26 46.702 123,051 +628 0.26% 5,746,723
2008-09-25 2008-09-23 49.314 122,423 -1,256 0.26% 6,037,193
2008-09-24 2008-09-22 52.372 123,679 +628 0.26% 6,477,373
2008-09-23 2008-09-19 52.245 123,051 +3,767 0.26% 6,428,803
2008-09-22 2008-09-18 44.599 119,284 +628 0.25% 5,319,996
2008-09-19 2008-09-17 48.486 118,656 -3,139 0.25% 5,753,147
2008-09-18 2008-09-16 53.519 121,795 -1,256 0.26% 6,518,383
2008-09-16 2008-09-11 56.450 123,051 -2,511 0.26% 6,946,243
2008-09-02 2008-08-29 64.988 125,562 -628 0.27% 8,159,988
2008-08-26 2008-08-21 59.126 126,190 -628 0.27% 7,461,120
2008-08-25 2008-08-20 60.910 126,818 +628 0.27% 7,724,492
2008-08-19 2008-08-15 59.891 126,190 +628 0.27% 7,557,600
2008-08-13 2008-08-11 60.528 125,562 -628 0.27% 7,599,989
2008-08-12 2008-08-08 63.395 126,190 -628 0.27% 7,999,800
2008-08-11 2008-08-07 65.306 126,818 -1,255 0.27% 8,282,012
2008-08-08 2008-08-05 64.191 128,073 +1,255 0.27% 8,221,172
2008-08-04 2008-07-31 70.722 126,818 +628 0.27% 8,968,813
2008-08-01 2008-07-30 72.474 126,190 +628 0.27% 9,145,500
2008-07-31 2008-07-29 71.996 125,562 -1,256 0.27% 9,039,986
2008-07-29 2008-07-25 72.633 126,818 +1,884 0.27% 9,211,214
2008-07-28 2008-07-24 75.660 124,934 +1,255 0.27% 9,452,471
2008-07-25 2008-07-23 74.545 123,679 +1,256 0.26% 9,219,618
2008-07-24 2008-07-22 73.589 122,423 +628 0.26% 9,008,990
2008-07-21 2008-07-17 72.315 121,795 +2,511 0.26% 8,807,577
2008-07-14 2008-07-10 74.545 119,284 -1,884 0.25% 8,891,994
2008-07-11 2008-07-09 72.633 121,168 +1,884 0.26% 8,800,835
2008-07-09 2008-07-07 73.270 119,284 +6,278 0.25% 8,739,994
2008-07-02 2008-06-27 73.908 113,006 +628 0.24% 8,352,002
2008-06-30 2008-06-26 76.775 112,378 +628 0.24% 8,627,788
2008-06-26 2008-06-24 76.775 111,750 +627 0.24% 8,579,573
2008-06-25 2008-06-23 78.049 111,123 +628 0.24% 8,673,036
2008-06-24 2008-06-20 79.005 110,495 -628 0.24% 8,729,622
2008-06-23 2008-06-19 79.642 111,123 -1,883 0.24% 8,850,037
2008-06-20 2008-06-18 81.872 113,006 +1,883 0.24% 9,252,003
2008-06-19 2008-06-17 80.598 111,123 +628 0.24% 8,956,237
2008-06-17 2008-06-13 78.368 110,495 +628 0.24% 8,659,222
2008-06-16 2008-06-12 80.438 109,867 +628 0.23% 8,837,507
2008-06-13 2008-06-11 83.783 109,239 +628 0.23% 9,152,391
2008-06-10 2008-06-05 90.792 108,611 -628 0.23% 9,860,973
2008-06-05 2008-06-03 92.385 109,239 -1,884 0.23% 10,091,990
2008-06-04 2008-06-02 90.792 111,123 +2,512 0.24% 10,089,042
2008-06-03 2008-05-30 91.110 108,611 +628 0.23% 9,895,573
2008-06-02 2008-05-29 91.429 107,983 +1,255 0.23% 9,872,756
2008-05-29 2008-05-27 92.862 106,728 +1,256 0.23% 9,911,013
2008-05-28 2008-05-26 89.517 105,472 -4,395 0.23% 9,441,579
2008-05-27 2008-05-23 92.862 109,867 +628 0.23% 10,202,508
2008-05-26 2008-05-22 94.137 109,239 +1,256 0.23% 10,283,390
2008-05-22 2008-05-20 97.004 107,983 +627 0.23% 10,474,753
2008-05-21 2008-05-19 100.667 107,356 -1,883 0.23% 10,807,233
2008-05-19 2008-05-15 98.756 109,239 +1,256 0.23% 10,787,990
2008-05-13 2008-05-08 100.349 107,983 +1,883 0.23% 10,835,952
2008-05-09 2008-05-07 104.012 106,100 -628 0.23% 11,035,695
2008-05-07 2008-05-05 110.702 106,728 +1,256 0.23% 11,815,016
2008-05-06 2008-05-02 108.313 105,472 -1,256 0.23% 11,423,974
2008-05-02 2008-04-29 102.579 106,728 +1,256 0.23% 10,948,014
2008-04-30 2008-04-28 104.171 105,472 +6,278 0.23% 10,987,175
2008-04-29 2008-04-25 104.809 99,194 +6,278 0.21% 10,396,387
2008-04-28 2008-04-24 103.694 92,916 -1,883 0.20% 9,634,798
2008-04-25 2008-04-23 97.800 94,799 -1,884 0.20% 9,271,356
2008-04-24 2008-04-22 95.570 96,683 -628 0.21% 9,240,011
2008-04-22 2008-04-18 93.499 97,311 -1,255 0.21% 9,098,528
2008-04-21 2008-04-17 94.614 98,566 +1,883 0.21% 9,325,770
2008-04-18 2008-04-16 95.252 96,683 +628 0.21% 9,209,211
2008-04-16 2008-04-14 99.712 96,055 -628 0.21% 9,577,793
2008-04-15 2008-04-11 100.189 96,683 +628 0.21% 9,686,612
2008-04-09 2008-04-07 101.942 96,055 +628 0.21% 9,791,992
2008-04-07 2008-04-02 96.048 95,427 -3,139 0.20% 9,165,575
2008-03-31 2008-03-27 89.517 98,566 -628 0.21% 8,823,372
2008-03-28 2008-03-26 90.155 99,194 -628 0.21% 8,942,788
2008-03-27 2008-03-25 85.854 99,822 -628 0.21% 8,570,105
2008-03-26 2008-03-20 75.819 100,450 -628 0.21% 7,616,019
2008-03-25 2008-03-19 79.642 101,078 -1,883 0.22% 8,050,035
2008-03-19 2008-03-17 78.845 102,961 +628 0.22% 8,118,000
2008-03-17 2008-03-13 85.376 102,333 +628 0.22% 8,736,784
2008-03-14 2008-03-12 89.677 101,705 +627 0.22% 9,120,567
2008-03-13 2008-03-11 88.880 101,078 -1,255 0.22% 8,983,839
2008-03-11 2008-03-07 94.774 102,333 +628 0.22% 9,698,483
2008-03-07 2008-03-05 95.570 101,705 +627 0.22% 9,719,964
2008-03-03 2008-02-28 100.667 101,078 -1,255 0.22% 10,175,244
2008-02-29 2008-02-27 98.437 102,333 -628 0.22% 10,073,382
2008-02-26 2008-02-22 94.296 102,961 +628 0.22% 9,708,801
2008-02-25 2008-02-21 97.482 102,333 +628 0.22% 9,975,582
2008-02-22 2008-02-20 100.189 101,705 +627 0.22% 10,189,763
2008-02-21 2008-02-19 102.579 101,078 -627 0.22% 10,368,445
2008-02-15 2008-02-13 93.977 101,705 -628 0.22% 9,557,965
2008-02-12 2008-02-06 99.074 102,333 +628 0.22% 10,138,582
2008-02-11 2008-02-04 103.216 101,705 -1,256 0.22% 10,497,562
2008-02-05 2008-02-01 97.163 102,961 -628 0.22% 10,004,001
2008-02-04 2008-01-31 91.110 103,589 -1,255 0.22% 9,438,018
2008-02-01 2008-01-30 96.207 104,844 -1,884 0.22% 10,086,759
2008-01-30 2008-01-28 96.526 106,728 +628 0.23% 10,302,014
2008-01-29 2008-01-25 100.508 106,100 -1,256 0.23% 10,663,895
2008-01-28 2008-01-24 93.977 107,356 -2,511 0.23% 10,089,031
2008-01-23 2008-01-21 100.667 109,867 +628 0.23% 11,060,009
2008-01-22 2008-01-18 106.720 109,239 -1,256 0.23% 11,657,989
2008-01-21 2008-01-17 106.561 110,495 -3,139 0.24% 11,774,429
2008-01-18 2008-01-16 105.127 113,634 -2,511 0.24% 11,946,023
2008-01-17 2008-01-15 112.614 116,145 -628 0.25% 13,079,497
2008-01-15 2008-01-11 110.861 116,773 -1,883 0.25% 12,945,618
2008-01-09 2008-01-07 104.649 118,656 +1,883 0.25% 12,417,272
2008-01-08 2008-01-04 107.994 116,773 +1,256 0.25% 12,610,818
2008-01-07 2008-01-03 109.109 115,517 -2,511 0.25% 12,603,977
2008-01-03 2007-12-31 113.888 118,028 -628 0.25% 13,441,948
2007-12-28 2007-12-24 113.729 118,656 +2,511 0.25% 13,494,570
2007-12-21 2007-12-19 109.906 116,145 +2,511 0.25% 12,764,997
2007-12-20 2007-12-18 111.976 113,634 +628 0.24% 12,724,325
2007-12-19 2007-12-17 112.295 113,006 -628 0.24% 12,690,003
2007-12-18 2007-12-14 118.029 113,634 +1,256 0.24% 13,412,126
2007-12-17 2007-12-13 113.410 112,378 +628 0.24% 12,744,782
2007-12-14 2007-12-12 119.463 111,750 +1,255 0.24% 13,349,959
2007-12-13 2007-12-11 124.241 110,495 -1,255 0.24% 13,728,034
2007-12-12 2007-12-10 122.648 111,750 +627 0.24% 13,705,957
2007-12-11 2007-12-07 124.560 111,123 +2,512 0.24% 13,841,458
2007-12-10 2007-12-06 129.975 108,611 +1,255 0.23% 14,116,762
2007-12-05 2007-12-03 124.241 107,356 -1,255 0.23% 13,338,041
2007-12-04 2007-11-30 119.781 108,611 -1,256 0.23% 13,009,565
2007-11-28 2007-11-26 116.755 109,867 -1,256 0.23% 12,827,510
2007-11-27 2007-11-23 112.295 111,123 -5,022 0.24% 12,478,552
2007-11-26 2007-11-22 111.817 116,145 +1,883 0.25% 12,986,997
2007-11-23 2007-11-21 118.188 114,262 +4,395 0.24% 13,504,448
2007-11-22 2007-11-20 122.489 109,867 -1,883 0.23% 13,457,510
2007-11-20 2007-11-16 120.100 111,750 +2,511 0.24% 13,421,158
2007-11-19 2007-11-15 124.560 109,239 +3,139 0.23% 13,606,787
2007-11-16 2007-11-14 117.233 106,100 -628 0.23% 12,438,394
2007-11-15 2007-11-13 110.224 106,728 +628 0.23% 11,764,015
2007-11-14 2007-11-12 114.684 106,100 -628 0.23% 12,167,994
2007-11-13 2007-11-09 121.852 106,728 +1,256 0.23% 13,005,017
2007-11-12 2007-11-08 122.330 105,472 +5,022 0.23% 12,902,371
2007-11-09 2007-11-07 128.064 100,450 +2,511 0.21% 12,864,032
2007-11-08 2007-11-06 124.878 97,939 -1,255 0.21% 12,230,462
2007-11-07 2007-11-05 124.560 99,194 -1,256 0.21% 12,355,584
2007-11-06 2007-11-02 131.887 100,450 +2,511 0.21% 13,248,033
2007-11-05 2007-11-01 136.984 97,939 -1,255 0.21% 13,416,068
2007-11-02 2007-10-31 135.391 99,194 +5,022 0.21% 13,429,983
2007-11-01 2007-10-30 137.143 94,172 -627 0.20% 12,915,049
2007-10-26 2007-10-24 136.984 94,799 +1,883 0.20% 12,985,938
2007-10-25 2007-10-23 136.028 92,916 +628 0.20% 12,639,197
2007-10-24 2007-10-22 130.294 92,288 +628 0.20% 12,024,573
2007-10-23 2007-10-18 136.347 91,660 +627 0.20% 12,497,546
2007-10-22 2007-10-17 136.347 91,033 -627 0.19% 12,412,056
2007-10-17 2007-10-15 127.427 91,660 +2,511 0.20% 11,679,949
2007-10-15 2007-10-11 126.790 89,149 -4,395 0.19% 11,303,181
2007-10-12 2007-10-10 125.197 93,544 -628 0.20% 11,711,421
2007-10-11 2007-10-09 123.923 94,172 +3,139 0.20% 11,670,044
2007-10-10 2007-10-08 124.241 91,033 +5,023 0.19% 11,310,051
2007-10-09 2007-10-05 124.241 86,010 -6,906 0.18% 10,685,988
2007-10-05 2007-10-03 122.648 92,916 -1,883 0.20% 11,395,998
2007-10-04 2007-10-02 126.471 94,799 -1,884 0.20% 11,989,343
2007-10-03 2007-09-28 121.852 96,683 -3,767 0.21% 11,781,014
2007-10-02 2007-09-27 123.286 100,450 +2,511 0.21% 12,384,031
2007-09-28 2007-09-25 124.241 97,939 +628 0.21% 12,168,061
2007-09-27 2007-09-24 126.790 97,311 -1,883 0.21% 12,338,039
2007-09-25 2007-09-21 125.675 99,194 +1,255 0.21% 12,466,184
2007-09-24 2007-09-20 127.108 97,939 -1,255 0.21% 12,448,863
2007-09-21 2007-09-19 123.286 99,194 +628 0.21% 12,229,184
2007-09-20 2007-09-18 121.693 98,566 +16,323 0.21% 11,994,761
2007-09-19 2007-09-17 123.286 82,243 +4,394 0.18% 10,139,371
2007-09-18 2007-09-14 117.711 77,849 +6,906 0.17% 9,163,652
2007-09-17 2007-09-13 117.073 70,943 +4,395 0.15% 8,305,543
2007-09-14 2007-09-12 118.826 66,548 -628 0.14% 7,907,605
2007-09-13 2007-09-11 117.870 67,176 +4,395 0.14% 7,918,027
2007-09-12 2007-09-10 119.781 62,781 -2,511 0.13% 7,519,989
2007-09-11 2007-09-07 120.896 65,292 +1,883 0.14% 7,893,559
2007-09-07 2007-09-05 115.003 63,409 -3,139 0.14% 7,292,211
2007-09-05 2007-09-03 110.861 66,548 +1,883 0.14% 7,377,604
2007-09-04 2007-08-31 107.994 64,665 -8,789 0.14% 6,983,451
2007-09-03 2007-08-30 103.853 73,454 -4,395 0.16% 7,628,412
2007-08-31 2007-08-29 102.260 77,849 -6,905 0.17% 7,960,845
2007-08-30 2007-08-28 107.039 84,754 -4,395 0.18% 9,071,949
2007-08-29 2007-08-27 107.357 89,149 +11,928 0.19% 9,570,784
2007-08-28 2007-08-24 104.490 77,221 +9,417 0.16% 8,068,827
2007-08-27 2007-08-23 104.490 67,804 -6,278 0.14% 7,084,844
2007-08-24 2007-08-22 98.756 74,082 +6,906 0.16% 7,316,031
2007-08-23 2007-08-21 98.119 67,176 -3,139 0.14% 6,591,223
2007-08-22 2007-08-20 95.411 70,315 +2,511 0.15% 6,708,817
2007-08-21 2007-08-17 89.199 67,804 -2,511 0.14% 6,048,037
2007-08-20 2007-08-16 93.659 70,315 +1,256 0.15% 6,585,616
2007-08-17 2007-08-15 101.623 69,059 +3,139 0.15% 7,017,979
2007-08-16 2007-08-14 107.994 65,920 +628 0.14% 7,118,984
2007-08-15 2007-08-13 109.428 65,292 -628 0.14% 7,144,763
2007-08-14 2007-08-10 108.472 65,920 +628 0.14% 7,150,484
2007-08-13 2007-08-09 111.817 65,292 -628 0.14% 7,300,762
2007-08-10 2007-08-08 108.791 65,920 +1,883 0.14% 7,171,484
2007-08-09 2007-08-07 109.428 64,037 -1,883 0.14% 7,007,431
2007-08-08 2007-08-06 106.083 65,920 -12,556 0.14% 6,992,984
2007-08-07 2007-08-03 106.720 78,476 -4,395 0.17% 8,374,961
2007-08-06 2007-08-02 98.437 82,871 -1,256 0.18% 8,157,596
2007-08-03 2007-08-01 102.101 84,127 +628 0.18% 8,589,434
2007-08-02 2007-07-31 103.375 83,499 +1,256 0.18% 8,631,715
2007-08-01 2007-07-30 101.942 82,243 -3,767 0.18% 8,383,976
2007-07-31 2007-07-27 101.145 86,010 +2,511 0.18% 8,699,490
2007-07-27 2007-07-25 105.127 83,499 +5,023 0.18% 8,778,015
2007-07-26 2007-07-24 105.764 78,476 +3,766 0.17% 8,299,961
2007-07-25 2007-07-23 102.101 74,710 +628 0.16% 7,627,951
2007-07-24 2007-07-20 97.163 74,082 -3,139 0.16% 7,198,030
2007-07-20 2007-07-18 95.252 77,221 -3,767 0.16% 7,355,424
2007-07-19 2007-07-17 94.137 80,988 -4,394 0.17% 7,623,937
2007-07-17 2007-07-13 95.252 85,382 +3,767 0.18% 8,132,773
2007-07-16 2007-07-12 93.499 81,615 +1,883 0.17% 7,630,961
2007-07-13 2007-07-11 88.402 79,732 +1,883 0.17% 7,048,501
2007-07-12 2007-07-10 91.588 77,849 -1,883 0.17% 7,130,041
2007-07-11 2007-07-09 86.332 79,732 -1,256 0.17% 6,883,401
2007-07-10 2007-07-06 82.350 80,988 +1,256 0.17% 6,669,332
2007-07-09 2007-07-05 81.553 79,732 -628 0.17% 6,502,401
2007-07-06 2007-07-04 83.942 80,360 -1,883 0.17% 6,745,617
2007-07-05 2007-07-03 83.624 82,243 -1,256 0.18% 6,877,481
2007-07-04 2007-06-29 82.190 83,499 -3,139 0.18% 6,862,812
2007-07-03 2007-06-28 81.394 86,638 -6,278 0.19% 7,051,807
2007-06-29 2007-06-27 79.164 92,916 -5,023 0.20% 7,355,598
2007-06-28 2007-06-26 77.890 97,939 -627 0.21% 7,628,438
2007-06-27 2007-06-25 79.483 98,566 -1,256 0.21% 7,834,275
2007-06-26 2007-06-22 78.208 99,822 0.21% 7,806,905

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