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 2.710 2,536,000 +0 0.21% 6,872,560
2025-10-13 2025-10-09 2.900 2,536,000 +0 0.21% 7,354,400
2025-10-10 2025-10-08 3.070 2,536,000 +0 0.21% 7,785,520
2025-10-09 2025-10-06 3.020 2,536,000 +0 0.21% 7,658,720
2025-10-08 2025-10-03 3.100 2,536,000 +0 0.21% 7,861,600
2025-10-06 2025-10-02 3.050 2,536,000 -20,000 0.21% 7,734,800
2025-10-02 2025-09-29 2.890 2,556,000 -49,000 0.21% 7,386,840
2025-09-29 2025-09-25 2.630 2,605,000 -30,000 0.22% 6,851,150
2025-09-26 2025-09-24 2.640 2,635,000 -53,000 0.22% 6,956,400
2025-09-25 2025-09-23 2.280 2,688,000 -30,000 0.23% 6,128,640
2025-09-24 2025-09-22 2.120 2,718,000 -30,000 0.23% 5,762,160
2025-09-23 2025-09-19 2.150 2,748,000 -20,000 0.23% 5,908,200
2025-09-19 2025-09-17 2.210 2,768,000 -180,000 0.23% 6,117,280
2025-09-18 2025-09-16 2.170 2,948,000 -8,000 0.25% 6,397,160
2025-09-17 2025-09-15 2.060 2,956,000 -2,000 0.25% 6,089,360
2025-09-16 2025-09-12 1.990 2,958,000 +40,000 0.25% 5,886,420
2025-09-12 2025-09-10 1.720 2,918,000 +6,000 0.25% 5,018,960
2025-09-10 2025-09-08 1.740 2,912,000 +37,000 0.24% 5,066,880
2025-09-03 2025-09-01 1.810 2,875,000 +30,000 0.24% 5,203,750
2025-08-28 2025-08-26 1.930 2,845,000 +100,000 0.24% 5,490,850
2025-08-27 2025-08-25 1.930 2,745,000 +30,000 0.23% 5,297,850
2025-08-01 2025-07-30 1.770 2,715,000 +9,000 0.23% 4,805,550
2025-07-30 2025-07-28 1.790 2,706,000 +1,000 0.23% 4,843,740
2025-06-16 2025-06-12 1.820 2,705,000 -2,000 0.23% 4,923,100
2025-03-21 2025-03-19 1.840 2,707,000 -9,000 0.23% 4,980,880
2025-03-10 2025-03-06 1.800 2,716,000 -54,000 0.23% 4,888,800
2025-02-18 2025-02-14 1.910 2,770,000 +20,000 0.23% 5,290,700
2025-02-03 2025-01-24 1.940 2,750,000 -10,000 0.23% 5,335,000
2024-06-20 2024-06-18 1.580 2,760,000 -20,000 0.23% 4,360,800
2024-05-20 2024-05-16 1.820 2,780,000 -11,000 0.23% 5,059,600
2024-05-14 2024-05-10 1.890 2,791,000 -15,000 0.23% 5,274,990
2024-05-08 2024-05-06 1.930 2,806,000 -20,000 0.24% 5,415,580
2024-05-02 2024-04-29 1.890 2,826,000 -30,000 0.24% 5,341,140
2024-04-25 2024-04-23 1.920 2,856,000 -1,000 0.24% 5,483,520
2024-04-24 2024-04-22 1.890 2,857,000 -20,000 0.24% 5,399,730
2024-04-12 2024-04-10 1.900 2,877,000 -10,000 0.24% 5,466,300
2024-03-28 2024-03-26 1.710 2,887,000 +36,000 0.24% 4,936,770
2024-03-25 2024-03-21 1.650 2,851,000 -50,000 0.24% 4,704,150
2024-03-22 2024-03-20 1.650 2,901,000 -50,000 0.24% 4,786,650
2024-03-13 2024-03-11 1.420 2,951,000 +50,000 0.25% 4,190,420
2024-03-11 2024-03-07 1.270 2,901,000 -12,000 0.24% 3,684,270
2024-01-26 2024-01-24 1.120 2,913,000 +50,000 0.24% 3,262,560
2024-01-02 2023-12-28 1.180 2,863,000 -40,000 0.24% 3,378,340
2023-12-29 2023-12-27 1.190 2,903,000 -20,000 0.24% 3,454,570
2023-11-17 2023-11-15 1.060 2,923,000 -20,000 0.25% 3,098,380
2023-09-11 2023-09-06 1.020 2,943,000 +20,000 0.25% 3,001,860
2023-09-05 2023-08-31 1.060 2,923,000 +30,000 0.25% 3,098,380
2023-08-07 2023-08-03 1.080 2,893,000 -33,000 0.24% 3,124,440
2023-08-03 2023-08-01 1.110 2,926,000 -250,000 0.25% 3,247,860
2023-07-21 2023-07-19 1.210 3,176,000 +12,000 0.27% 3,842,960
2023-07-20 2023-07-18 1.230 3,164,000 -50,000 0.27% 3,891,720
2023-07-18 2023-07-13 1.270 3,214,000 -20,000 0.27% 4,081,780
2023-06-28 2023-06-26 1.320 3,234,000 -10,000 0.27% 4,268,880
2023-06-27 2023-06-23 1.370 3,244,000 +250,000 0.27% 4,444,280
2023-05-19 2023-05-17 1.670 2,994,000 -7,000 0.25% 4,999,980
2023-04-26 2023-04-24 1.720 3,001,000 -40,000 0.25% 5,161,720
2023-04-25 2023-04-21 1.790 3,041,000 +10,000 0.26% 5,443,390
2023-04-20 2023-04-18 1.920 3,031,000 -20,000 0.25% 5,819,520
2023-04-17 2023-04-13 1.930 3,051,000 -6,000 0.26% 5,888,430
2023-04-14 2023-04-12 1.900 3,057,000 -10,000 0.26% 5,808,300
2023-04-06 2023-04-03 1.840 3,067,000 -14,000 0.26% 5,643,280
2023-02-14 2023-02-10 1.620 3,081,000 +8,000 0.26% 4,991,220
2023-01-31 2023-01-27 1.660 3,073,000 -30,000 0.26% 5,101,180
2023-01-30 2023-01-26 1.680 3,103,000 -10,000 0.26% 5,213,040
2023-01-17 2023-01-13 1.460 3,113,000 +50,000 0.26% 4,544,980
2022-12-30 2022-12-28 1.390 3,063,000 +10,000 0.26% 4,257,570
2022-12-14 2022-12-12 1.450 3,053,000 +14,000 0.26% 4,426,850
2022-12-09 2022-12-07 1.440 3,039,000 -23,000 0.26% 4,376,160
2022-11-15 2022-11-11 1.420 3,062,000 -72,000 0.26% 4,348,040
2022-10-05 2022-09-30 1.590 3,134,000 -9,000 0.26% 4,983,060
2022-09-26 2022-09-22 1.620 3,143,000 -50,000 0.26% 5,091,660
2022-09-06 2022-09-02 1.570 3,193,000 -10,000 0.27% 5,013,010
2022-09-05 2022-09-01 1.570 3,203,000 -10,000 0.27% 5,028,710
2022-08-26 2022-08-24 1.630 3,213,000 -50,000 0.27% 5,237,190
2022-08-22 2022-08-18 1.600 3,263,000 -10,000 0.27% 5,220,800
2022-08-19 2022-08-17 1.670 3,273,000 -20,000 0.28% 5,465,910
2022-08-16 2022-08-12 1.650 3,293,000 +7,000 0.28% 5,433,450
2022-08-03 2022-08-01 1.480 3,286,000 -20,000 0.28% 4,863,280
2022-08-02 2022-07-29 1.450 3,306,000 -10,000 0.28% 4,793,700
2022-08-01 2022-07-28 1.470 3,316,000 -10,000 0.28% 4,874,520
2022-07-29 2022-07-27 1.460 3,326,000 +3,000 0.28% 4,855,960
2022-07-28 2022-07-26 1.350 3,323,000 -40,000 0.28% 4,486,050
2022-07-26 2022-07-22 1.260 3,363,000 -20,000 0.28% 4,237,380
2022-07-21 2022-07-19 1.350 3,383,000 +50,000 0.28% 4,567,050
2022-07-20 2022-07-18 1.250 3,333,000 +20,000 0.28% 4,166,250
2022-07-15 2022-07-13 1.390 3,313,000 +40,000 0.28% 4,605,070
2022-07-11 2022-07-07 1.440 3,273,000 -10,000 0.28% 4,713,120
2022-07-08 2022-07-06 1.450 3,283,000 +10,000 0.28% 4,760,350
2022-07-05 2022-06-30 1.500 3,273,000 +20,000 0.28% 4,909,500
2022-06-27 2022-06-23 1.470 3,253,000 +9,000 0.27% 4,781,910
2022-05-19 2022-05-17 1.512 3,244,000 +132,408 0.27% 4,903,962
2022-05-16 2022-05-12 1.428 3,111,592 -47,959 0.27% 4,444,280
2022-05-12 2022-05-10 1.491 3,159,551 +9,592 0.28% 4,710,420
2022-05-06 2022-05-04 1.668 3,149,959 -9,592 0.28% 5,254,400
2022-05-04 2022-04-29 1.668 3,159,551 -47,959 0.28% 5,270,400
2022-04-29 2022-04-27 1.564 3,207,510 +16,306 0.28% 5,016,000
2022-04-28 2022-04-26 1.470 3,191,204 +1,918 0.28% 4,691,070
2022-04-27 2022-04-25 1.522 3,189,286 +27,817 0.28% 4,854,500
2022-04-20 2022-04-14 1.689 3,161,469 +9,591 0.28% 5,339,519
2022-04-14 2022-04-12 1.679 3,151,878 -30,693 0.28% 5,290,461
2022-03-31 2022-03-29 1.897 3,182,571 -19,184 0.28% 6,038,759
2022-03-25 2022-03-23 1.939 3,201,755 +47,959 0.28% 6,208,680
2022-03-23 2022-03-21 1.887 3,153,796 +15,347 0.28% 5,951,280
2022-03-21 2022-03-17 1.783 3,138,449 +9,592 0.27% 5,595,120
2022-03-18 2022-03-16 1.720 3,128,857 +19,184 0.27% 5,382,300
2022-03-17 2022-03-15 1.751 3,109,673 +19,183 0.27% 5,446,559
2022-03-16 2022-03-14 1.762 3,090,490 +14,388 0.27% 5,445,180
2022-03-14 2022-03-10 1.991 3,076,102 -9,592 0.27% 6,125,370
2022-03-11 2022-03-09 1.877 3,085,694 +13,429 0.27% 5,790,600
2022-03-09 2022-03-07 2.012 3,072,265 -50,837 0.27% 6,181,789
2022-03-02 2022-02-28 2.148 3,123,102 +9,592 0.27% 6,707,360
2022-02-24 2022-02-22 2.158 3,113,510 +15,347 0.27% 6,719,220
2022-02-22 2022-02-18 2.335 3,098,163 +17,265 0.27% 7,235,199
2022-02-21 2022-02-17 2.398 3,080,898 +9,592 0.27% 7,387,600
2022-02-17 2022-02-15 2.387 3,071,306 +14,388 0.27% 7,332,580
2022-02-07 2022-01-31 2.419 3,056,918 -10,551 0.27% 7,393,839
2022-01-28 2022-01-26 2.440 3,067,469 +9,591 0.27% 7,483,319
2022-01-27 2022-01-25 2.419 3,057,878 +106,470 0.27% 7,396,161
2022-01-26 2022-01-24 2.450 2,951,408 -64,265 0.26% 7,230,950
2022-01-24 2022-01-20 2.857 3,015,673 -47,960 0.26% 8,614,559
2022-01-21 2022-01-19 2.877 3,063,633 -62,347 0.27% 8,815,441
2022-01-20 2022-01-18 2.888 3,125,980 -38,367 0.27% 9,027,431
2022-01-19 2022-01-17 2.752 3,164,347 +10,551 0.28% 8,709,360
2022-01-18 2022-01-14 2.846 3,153,796 -47,959 0.28% 8,976,240
2022-01-17 2022-01-13 2.836 3,201,755 -38,367 0.28% 9,079,360
2022-01-14 2022-01-12 2.773 3,240,122 -9,592 0.28% 8,985,479
2022-01-12 2022-01-10 2.648 3,249,714 +5,755 0.28% 8,605,519
2022-01-10 2022-01-06 2.627 3,243,959 +19,183 0.28% 8,522,640
2022-01-07 2022-01-05 2.648 3,224,776 +9,592 0.28% 8,539,481
2022-01-06 2022-01-04 2.690 3,215,184 -38,367 0.28% 8,648,161
2022-01-05 2022-01-03 2.763 3,253,551 -19,184 0.29% 8,988,800
2021-12-29 2021-12-24 2.596 3,272,735 -28,775 0.29% 8,495,881
2021-12-22 2021-12-20 2.450 3,301,510 +19,183 0.29% 8,088,699
2021-12-15 2021-12-13 2.565 3,282,327 +27,817 0.29% 8,418,121
2021-12-14 2021-12-10 2.638 3,254,510 -95,919 0.29% 8,584,289
2021-12-10 2021-12-08 2.627 3,350,429 +95,919 0.29% 8,802,361
2021-12-09 2021-12-07 2.554 3,254,510 -19,184 0.29% 8,312,849
2021-12-07 2021-12-03 2.544 3,273,694 +76,735 0.29% 8,327,720
2021-11-30 2021-11-26 2.429 3,196,959 +95,918 0.28% 7,765,890
2021-11-29 2021-11-25 2.471 3,101,041 +19,184 0.27% 7,662,210
2021-11-25 2021-11-23 2.408 3,081,857 +95,918 0.27% 7,422,030
2021-11-24 2021-11-22 2.419 2,985,939 +191,837 0.26% 7,222,161
2021-11-22 2021-11-18 2.377 2,794,102 -9,592 0.24% 6,641,640
2021-11-09 2021-11-05 2.398 2,803,694 +3,837 0.25% 6,722,900
2021-11-08 2021-11-04 2.523 2,799,857 +9,592 0.25% 7,063,980
2021-11-03 2021-11-01 2.502 2,790,265 +19,183 0.24% 6,981,599
2021-10-28 2021-10-26 2.648 2,771,082 +71,939 0.24% 7,338,061
2021-10-27 2021-10-25 2.669 2,699,143 +63,306 0.24% 7,203,840
2021-10-26 2021-10-22 2.544 2,635,837 +85,368 0.23% 6,705,121
2021-10-25 2021-10-21 2.492 2,550,469 +19,183 0.22% 6,355,009
2021-10-22 2021-10-20 2.460 2,531,286 +9,592 0.22% 6,228,041
2021-10-21 2021-10-19 2.481 2,521,694 -4,796 0.22% 6,257,020
2021-10-20 2021-10-18 2.377 2,526,490 +6,714 0.22% 6,005,520
2021-10-19 2021-10-15 2.596 2,519,776 +8,633 0.22% 6,541,231
2021-10-18 2021-10-12 2.742 2,511,143 +9,592 0.22% 6,885,340
2021-10-12 2021-10-08 2.815 2,501,551 +77,694 0.22% 7,041,600
2021-10-08 2021-10-06 2.857 2,423,857 +1,918 0.21% 6,923,980
2021-10-04 2021-09-29 2.815 2,421,939 +40,286 0.21% 6,817,501
2021-09-27 2021-09-23 2.898 2,381,653 +19,184 0.21% 6,902,740
2021-09-17 2021-09-15 2.930 2,362,469 +19,183 0.21% 6,921,029
2021-09-15 2021-09-13 3.316 2,343,286 +9,592 0.21% 7,769,576
2021-09-14 2021-09-10 3.359 2,333,694 +95,643 0.20% 7,839,251
2021-09-13 2021-09-09 3.370 2,238,051 +3,680 0.20% 7,542,301
2021-09-10 2021-09-08 3.348 2,234,371 +45,993 0.20% 7,481,319
2021-09-08 2021-09-06 3.120 2,188,378 +61,632 0.20% 6,827,731
2021-09-07 2021-09-03 3.153 2,126,746 +1,840 0.19% 6,704,800
2021-09-06 2021-09-02 3.240 2,124,906 +45,993 0.19% 6,883,799
2021-09-03 2021-09-01 3.305 2,078,913 +45,994 0.19% 6,870,401
2021-09-01 2021-08-30 3.196 2,032,919 +130,622 0.19% 6,497,400
2021-08-31 2021-08-27 3.185 1,902,297 +56,112 0.17% 6,059,240
2021-08-27 2021-08-25 3.631 1,846,185 -7,359 0.17% 6,703,381
2021-08-25 2021-08-23 3.403 1,853,544 +14,718 0.17% 6,306,951
2021-08-24 2021-08-20 3.337 1,838,826 +4,600 0.17% 6,136,930
2021-08-23 2021-08-19 3.359 1,834,226 +18,397 0.17% 6,161,458
2021-08-20 2021-08-18 3.457 1,815,829 +1,840 0.17% 6,277,320
2021-08-19 2021-08-17 3.435 1,813,989 -9,199 0.17% 6,231,519
2021-08-17 2021-08-13 3.522 1,823,188 -9,199 0.17% 6,421,680
2021-08-13 2021-08-11 3.435 1,832,387 +1,840 0.17% 6,294,721
2021-08-12 2021-08-10 3.337 1,830,547 +9,199 0.17% 6,109,300
2021-08-11 2021-08-09 3.316 1,821,348 +11,038 0.17% 6,038,999
2021-08-10 2021-08-06 3.250 1,810,310 +18,398 0.17% 5,884,321
2021-08-06 2021-08-04 3.457 1,791,912 +65,311 0.16% 6,194,639
2021-08-05 2021-08-03 3.348 1,726,601 +91,067 0.16% 5,781,159
2021-08-04 2021-08-02 3.414 1,635,534 +11,039 0.15% 5,582,920
2021-08-02 2021-07-29 3.174 1,624,495 +9,198 0.15% 5,156,718
2021-07-30 2021-07-28 3.196 1,615,297 +18,398 0.15% 5,162,641
2021-07-29 2021-07-27 3.153 1,596,899 +1,839 0.15% 5,034,399
2021-07-27 2021-07-23 3.294 1,595,060 +36,795 0.15% 5,254,021
2021-07-26 2021-07-22 3.414 1,558,265 +27,597 0.14% 5,319,161
2021-07-21 2021-07-19 3.490 1,530,668 -13,799 0.14% 5,341,438
2021-07-19 2021-07-15 3.587 1,544,467 -4,599 0.14% 5,540,702
2021-07-13 2021-07-09 3.468 1,549,066 -9,199 0.14% 5,371,960
2021-07-12 2021-07-08 3.555 1,558,265 -22,996 0.14% 5,539,381
2021-07-09 2021-07-07 3.696 1,581,261 -55,193 0.14% 5,844,598
2021-07-08 2021-07-06 3.751 1,636,454 +18,398 0.15% 6,137,551
2021-07-07 2021-07-05 3.631 1,618,056 +9,198 0.15% 5,875,059
2021-07-06 2021-07-02 3.468 1,608,858 +3,680 0.15% 5,579,311
2021-07-05 2021-06-30 3.424 1,605,178 +27,596 0.15% 5,496,749
2021-07-02 2021-06-29 3.250 1,577,582 +18,397 0.14% 5,127,850
2021-06-28 2021-06-24 3.250 1,559,185 +37,715 0.14% 5,068,052
2021-06-25 2021-06-23 3.250 1,521,470 +1,840 0.14% 4,945,461
2021-06-24 2021-06-22 3.294 1,519,630 +920 0.14% 5,005,560
2021-06-22 2021-06-18 3.294 1,518,710 +10,118 0.14% 5,002,530
2021-06-10 2021-06-08 3.381 1,508,592 +2,760 0.14% 5,100,402
2021-06-09 2021-06-07 3.414 1,505,832 +16,558 0.14% 5,140,180
2021-06-03 2021-06-01 3.479 1,489,274 +13,798 0.14% 5,180,799
2021-06-01 2021-05-28 3.544 1,475,476 -27,596 0.13% 5,229,040
2021-05-31 2021-05-27 3.457 1,503,072 +18,397 0.14% 5,196,119
2021-05-24 2021-05-20 3.544 1,484,675 -13,798 0.14% 5,261,641
2021-05-21 2021-05-18 3.653 1,498,473 +16,558 0.14% 5,473,440
2021-05-20 2021-05-17 3.587 1,481,915 -55,193 0.14% 5,316,299
2021-05-18 2021-05-14 3.479 1,537,108 +46,914 0.14% 5,347,202
2021-05-17 2021-05-13 3.642 1,490,194 +24,837 0.14% 5,427,000
2021-05-13 2021-05-11 3.718 1,465,357 -25,757 0.13% 5,448,058
2021-05-12 2021-05-10 3.827 1,491,114 +28,516 0.14% 5,705,920
2021-05-11 2021-05-07 3.816 1,462,598 +40,475 0.13% 5,580,901
2021-05-10 2021-05-06 3.935 1,422,123 +36,794 0.13% 5,596,518
2021-05-07 2021-05-05 3.935 1,385,329 +4,600 0.13% 5,451,722
2021-05-06 2021-05-04 3.990 1,380,729 -27,596 0.13% 5,508,669
2021-05-05 2021-05-03 3.848 1,408,325 +27,596 0.13% 5,419,739
2021-04-30 2021-04-28 4.744 1,380,729 +58,872 0.13% 6,550,459
2021-04-29 2021-04-27 4.756 1,321,857 +116,892 0.12% 6,286,681
2021-04-28 2021-04-26 4.850 1,204,965 -32,360 0.12% 5,843,949
2021-04-27 2021-04-23 4.615 1,237,325 +40,876 0.12% 5,710,292
2021-04-23 2021-04-21 4.509 1,196,449 +25,546 0.12% 5,395,198
2021-04-22 2021-04-20 4.521 1,170,903 -6,812 0.12% 5,293,752
2021-04-21 2021-04-19 4.615 1,177,715 -17,031 0.12% 5,435,190
2021-04-20 2021-04-16 4.615 1,194,746 +49,390 0.12% 5,513,788
2021-04-15 2021-04-13 4.274 1,145,356 +23,844 0.11% 4,895,802
2021-04-14 2021-04-12 4.298 1,121,512 +17,032 0.11% 4,820,221
2021-04-13 2021-04-09 4.321 1,104,480 +8,515 0.11% 4,772,958
2021-04-12 2021-04-08 4.357 1,095,965 +25,547 0.11% 4,774,771
2021-04-08 2021-04-01 4.274 1,070,418 -76,641 0.11% 4,575,481
2021-04-07 2021-03-31 4.274 1,147,059 +71,532 0.11% 4,903,081
2021-04-01 2021-03-30 4.333 1,075,527 +11,922 0.11% 4,660,469
2021-03-31 2021-03-29 4.239 1,063,605 +68,125 0.10% 4,508,889
2021-03-29 2021-03-25 4.310 995,480 +51,094 0.10% 4,290,230
2021-03-26 2021-03-24 4.251 944,386 +9,367 0.09% 4,014,580
2021-03-25 2021-03-23 4.545 935,019 -8,516 0.09% 4,249,260
2021-03-24 2021-03-22 4.979 943,535 -4,257 0.09% 4,697,922
2021-03-23 2021-03-19 5.061 947,792 -57,055 0.09% 4,797,028
2021-03-22 2021-03-18 5.214 1,004,847 +3,406 0.10% 5,239,199
2021-03-19 2021-03-17 5.050 1,001,441 -852 0.10% 5,056,800
2021-03-18 2021-03-16 5.202 1,002,293 +22,141 0.10% 5,214,112
2021-03-17 2021-03-15 5.167 980,152 -1,703 0.10% 5,064,401
2021-03-15 2021-03-11 4.674 981,855 -4,258 0.10% 4,588,940
2021-03-12 2021-03-10 4.674 986,113 -19,586 0.10% 4,608,841
2021-03-10 2021-03-08 3.993 1,005,699 +42,578 0.10% 4,015,401
2021-03-09 2021-03-05 4.204 963,121 -8,515 0.10% 4,048,982
2021-03-08 2021-03-04 4.357 971,636 -21,289 0.10% 4,233,109
2021-03-05 2021-03-03 4.274 992,925 -8,516 0.10% 4,244,239
2021-03-01 2021-02-25 4.063 1,001,441 +4,258 0.10% 4,068,960
2021-02-26 2021-02-24 3.946 997,183 +81,750 0.10% 3,934,559
2021-02-24 2021-02-22 4.486 915,433 -34,063 0.09% 4,106,501
2021-02-23 2021-02-19 4.310 949,496 +34,063 0.09% 4,092,052
2021-02-22 2021-02-18 4.274 915,433 +8,516 0.09% 3,913,000
2021-02-19 2021-02-17 4.462 906,917 +3,406 0.09% 4,046,999
2021-02-18 2021-02-16 4.486 903,511 -65,571 0.09% 4,053,020
2021-02-17 2021-02-11 4.486 969,082 +14,477 0.10% 4,347,162
2021-02-16 2021-02-09 4.486 954,605 +19,586 0.09% 4,282,220
2021-02-10 2021-02-08 4.145 935,019 +10,219 0.09% 3,875,940
2021-02-09 2021-02-05 4.627 924,800 +223,962 0.09% 4,278,840
2021-02-08 2021-02-04 4.357 700,838 -27,250 0.07% 3,053,328
2021-02-05 2021-02-03 4.274 728,088 +16,179 0.07% 3,112,198
2021-02-04 2021-02-02 3.969 711,909 -30,656 0.07% 2,825,681
2021-02-03 2021-02-01 3.511 742,565 -25,547 0.07% 2,607,280
2021-01-27 2021-01-25 3.265 768,112 +7,664 0.08% 2,507,560
2021-01-26 2021-01-22 3.323 760,448 +1,703 0.08% 2,527,190
2021-01-25 2021-01-21 3.394 758,745 +55,352 0.07% 2,574,991
2021-01-19 2021-01-15 2.983 703,393 +8,516 0.07% 2,098,040
2020-12-17 2020-12-15 2.865 694,877 -17,032 0.07% 1,991,039
2020-12-09 2020-12-07 3.124 711,909 -14,476 0.07% 2,223,761
2020-12-03 2020-12-01 3.053 726,385 -8,516 0.07% 2,217,799
2020-12-01 2020-11-27 3.124 734,901 -4,258 0.07% 2,295,580
2020-11-25 2020-11-23 3.065 739,159 -851 0.07% 2,265,481
2020-11-13 2020-11-11 2.948 740,010 +8,515 0.07% 2,181,189
2020-11-12 2020-11-10 3.030 731,495 -17,031 0.07% 2,216,221
2020-11-11 2020-11-09 2.936 748,526 -8,516 0.07% 2,197,500
2020-11-09 2020-11-05 2.854 757,042 -25,547 0.07% 2,160,271
2020-11-05 2020-11-03 2.666 782,589 -42,578 0.08% 2,086,131
2020-11-04 2020-11-02 2.595 825,167 -4,258 0.08% 2,141,490
2020-10-27 2020-10-22 2.654 829,425 -13,625 0.08% 2,201,241
2020-10-21 2020-10-19 2.454 843,050 +5,110 0.08% 2,069,100
2020-10-05 2020-09-29 2.219 837,940 +2,554 0.08% 1,859,759
2020-09-30 2020-09-28 2.102 835,386 -8,515 0.08% 1,755,991
2020-09-25 2020-09-23 2.008 843,901 +25,547 0.08% 1,694,609
2020-09-16 2020-09-14 2.610 818,354 +25,547 0.08% 2,136,255
2020-09-15 2020-09-11 2.610 792,807 +47,416 0.08% 2,069,567
2020-09-10 2020-09-08 2.560 745,391 +12,810 0.08% 1,908,551
2020-09-08 2020-09-04 2.635 732,581 +3,203 0.08% 1,930,651
2020-09-07 2020-09-03 2.623 729,378 -801 0.08% 1,913,100
2020-09-04 2020-09-02 2.598 730,179 +801 0.08% 1,896,961
2020-08-28 2020-08-26 2.523 729,378 +40,032 0.08% 1,840,220
2020-08-13 2020-08-11 2.623 689,346 -32,026 0.07% 1,808,099
2020-08-12 2020-08-10 2.535 721,372 -4,003 0.08% 1,829,031
2020-08-11 2020-08-07 2.461 725,375 -33,627 0.08% 1,784,820
2020-08-07 2020-08-05 3.497 759,002 +1,602 0.08% 2,654,402
2020-07-24 2020-07-22 3.560 757,400 -24,820 0.08% 2,696,099
2020-07-23 2020-07-21 3.335 782,220 -8,006 0.08% 2,608,590
2020-07-22 2020-07-20 3.222 790,226 -16,013 0.08% 2,546,459
2020-07-20 2020-07-16 3.247 806,239 +2,402 0.08% 2,618,200
2020-07-16 2020-07-14 3.485 803,837 +6,405 0.08% 2,801,160
2020-07-15 2020-07-13 3.435 797,432 -40,032 0.08% 2,739,000
2020-07-10 2020-07-08 2.860 837,464 -40,031 0.09% 2,395,341
2020-07-03 2020-06-30 2.623 877,495 +17,614 0.09% 2,301,599
2020-06-22 2020-06-18 2.423 859,881 +12,009 0.09% 2,083,559
2020-06-19 2020-06-17 2.511 847,872 -29,623 0.09% 2,128,590
2020-06-17 2020-06-15 2.248 877,495 -20,016 0.09% 1,972,799
2020-06-16 2020-06-12 2.123 897,511 -8,007 0.09% 1,905,699
2020-06-15 2020-06-11 1.986 905,518 +32,026 0.10% 1,798,291
2020-06-11 2020-06-09 1.961 873,492 +4,003 0.09% 1,712,869
2020-06-02 2020-05-29 1.874 869,489 -104,083 0.09% 1,629,000
2020-05-28 2020-05-26 2.389 973,572 +113,868 0.10% 2,325,601
2020-05-27 2020-05-25 2.361 859,704 +4,982 0.10% 2,029,441
2020-05-21 2020-05-19 2.487 854,722 +11,387 0.10% 2,125,770
2020-05-20 2020-05-18 2.473 843,335 +10,675 0.10% 2,085,600
2020-05-19 2020-05-15 2.473 832,660 +42,701 0.10% 2,059,200
2020-05-18 2020-05-14 2.445 789,959 +51,240 0.09% 1,931,399
2020-05-13 2020-05-11 2.529 738,719 -14,945 0.09% 1,868,401
2020-05-11 2020-05-07 2.473 753,664 -35,584 0.09% 1,863,840
2020-04-17 2020-04-15 2.248 789,248 +35,584 0.09% 1,774,401
2020-04-03 2020-04-01 2.122 753,664 +3,558 0.09% 1,599,090
2020-03-17 2020-03-13 1.911 750,106 +15,657 0.09% 1,433,441
2020-03-03 2020-02-28 2.108 734,449 +7,117 0.09% 1,548,001
2020-02-26 2020-02-24 2.276 727,332 +1,423 0.09% 1,655,640
2020-02-25 2020-02-21 2.333 725,909 +12,811 0.09% 1,693,201
2020-02-11 2020-02-07 2.389 713,098 -14,234 0.08% 1,703,399
2020-02-10 2020-02-06 2.375 727,332 -85,401 0.09% 1,727,180
2020-02-05 2020-02-03 2.234 812,733 +85,401 0.10% 1,815,780
2020-01-13 2020-01-09 2.262 727,332 +14,945 0.09% 1,645,420
2020-01-09 2020-01-07 2.262 712,387 +14,234 0.08% 1,611,610
2020-01-03 2019-12-31 2.318 698,153 +711 0.08% 1,618,649
2019-12-23 2019-12-19 2.347 697,442 -21,350 0.08% 1,636,601
2019-12-17 2019-12-13 2.347 718,792 -30,602 0.08% 1,686,700
2019-12-03 2019-11-29 1.967 749,394 -23,485 0.09% 1,474,200
2019-10-24 2019-10-22 2.178 772,879 -7,117 0.09% 1,683,300
2019-10-21 2019-10-17 2.122 779,996 -14,233 0.09% 1,654,960
2019-09-26 2019-09-24 1.785 794,229 +23,485 0.09% 1,417,319
2019-09-12 2019-09-10 2.095 770,744 +26,216 0.09% 1,614,432
2019-09-09 2019-09-05 2.095 744,528 +27,498 0.09% 1,559,519
2019-08-15 2019-08-13 2.095 717,030 -20,624 0.09% 1,501,921
2019-07-29 2019-07-25 2.487 737,654 -20,624 0.09% 1,834,831
2019-07-26 2019-07-24 2.516 758,278 +7,562 0.09% 1,908,191
2019-07-25 2019-07-23 2.211 750,716 -2,062 0.09% 1,659,841
2019-07-17 2019-07-15 2.226 752,778 -18,562 0.09% 1,675,350
2019-07-11 2019-07-09 2.342 771,340 +8,937 0.09% 1,806,421
2019-07-04 2019-07-02 2.429 762,403 +20,624 0.09% 1,852,031
2019-06-26 2019-06-24 2.429 741,779 +11,000 0.09% 1,801,931
2019-06-25 2019-06-21 2.429 730,779 +687 0.09% 1,775,210
2019-06-17 2019-06-13 2.327 730,092 +6,875 0.09% 1,699,201
2019-06-13 2019-06-11 2.429 723,217 +6,875 0.09% 1,756,840
2019-06-10 2019-06-05 2.400 716,342 +13,749 0.09% 1,719,300
2019-05-23 2019-05-21 2.902 702,593 +36,979 0.09% 2,038,891
2019-05-20 2019-05-16 2.979 665,614 +13,025 0.09% 1,982,679
2019-04-11 2019-04-09 3.777 652,589 -6,512 0.08% 2,464,922
2019-04-10 2019-04-08 3.746 659,101 +19,538 0.09% 2,469,279
2019-04-03 2019-04-01 3.286 639,563 -19,538 0.08% 2,101,481
2019-03-18 2019-03-14 3.378 659,101 -28,006 0.09% 2,226,399
2019-03-12 2019-03-08 3.286 687,107 +19,539 0.09% 2,257,701
2019-02-28 2019-02-26 3.317 667,568 -13,026 0.09% 2,214,000
2019-02-27 2019-02-25 3.178 680,594 -13,026 0.09% 2,163,151
2019-02-26 2019-02-22 3.117 693,620 -26,702 0.09% 2,161,951
2019-02-21 2019-02-19 2.902 720,322 +13,025 0.09% 2,090,339
2019-01-31 2019-01-29 2.810 707,297 -212,970 0.09% 1,987,381
2019-01-29 2019-01-25 2.779 920,267 +28,005 0.12% 2,557,530
2019-01-28 2019-01-24 2.871 892,262 +32,565 0.12% 2,561,901
2018-12-14 2018-12-12 3.009 859,697 +65,128 0.11% 2,587,199
2018-11-12 2018-11-08 3.040 794,569 +13,026 0.10% 2,415,600
2018-11-06 2018-11-02 3.009 781,543 +65,128 0.10% 2,352,000
2018-10-23 2018-10-19 3.117 716,415 -13,025 0.09% 2,233,001
2018-10-18 2018-10-15 2.917 729,440 -97,693 0.09% 2,127,999
2018-10-11 2018-10-09 3.102 827,133 -65,129 0.11% 2,565,400
2018-10-10 2018-10-08 3.102 892,262 +65,129 0.12% 2,767,401
2018-10-09 2018-10-05 3.317 827,133 -32,564 0.11% 2,743,200
2018-10-05 2018-10-03 3.178 859,697 +13,025 0.11% 2,732,399
2018-10-04 2018-10-02 3.163 846,672 -19,538 0.11% 2,678,001
2018-09-28 2018-09-26 3.332 866,210 +6,513 0.11% 2,886,099
2018-09-26 2018-09-21 3.455 859,697 +80,759 0.11% 2,969,998
2018-09-17 2018-09-13 3.424 778,938 -29,308 0.10% 2,667,080
2018-09-12 2018-09-10 3.817 808,246 +34,394 0.10% 3,084,851
2018-08-31 2018-08-29 4.025 773,852 -4,365 0.10% 3,114,908
2018-08-30 2018-08-28 3.977 778,217 -15,590 0.10% 3,095,038
2018-08-29 2018-08-27 3.817 793,807 -12,471 0.11% 3,029,741
2018-08-23 2018-08-21 3.753 806,278 -24,943 0.11% 3,025,619
2018-08-09 2018-08-07 3.913 831,221 +12,471 0.11% 3,252,520
2018-08-08 2018-08-06 3.929 818,750 -9,977 0.11% 3,216,852
2018-08-06 2018-08-02 3.913 828,727 -18,707 0.11% 3,242,761
2018-08-03 2018-08-01 3.945 847,434 -13,718 0.11% 3,343,141
2018-08-02 2018-07-31 3.865 861,152 -12,472 0.12% 3,328,208
2018-07-30 2018-07-26 3.881 873,624 -49,886 0.12% 3,390,420
2018-07-27 2018-07-25 3.753 923,510 +18,708 0.12% 3,465,541
2018-07-26 2018-07-24 3.801 904,802 -31,179 0.12% 3,438,868
2018-07-24 2018-07-20 3.672 935,981 -6,236 0.13% 3,437,290
2018-07-23 2018-07-19 3.544 942,217 -4,365 0.13% 3,339,311
2018-07-19 2018-07-17 3.656 946,582 +8,107 0.13% 3,461,041
2018-07-17 2018-07-13 3.913 938,475 -6,236 0.13% 3,672,199
2018-07-10 2018-07-06 3.769 944,711 +5,612 0.13% 3,560,250
2018-07-04 2018-06-29 4.202 939,099 +4,365 0.13% 3,945,720
2018-06-25 2018-06-21 4.603 934,734 +6,236 0.13% 4,302,130
2018-06-20 2018-06-15 4.795 928,498 +8,106 0.13% 4,452,109
2018-06-15 2018-06-13 4.891 920,392 -17,460 0.12% 4,501,801
2018-06-14 2018-06-12 4.795 937,852 +10,601 0.13% 4,496,961
2018-06-04 2018-05-31 5.100 927,251 -6,236 0.12% 4,728,660
2018-06-01 2018-05-30 4.955 933,487 -30,555 0.13% 4,625,731
2018-05-29 2018-05-25 5.276 964,042 +6,236 0.13% 5,086,341
2018-05-28 2018-05-24 5.260 957,806 +2,494 0.13% 5,038,080
2018-05-25 2018-05-23 5.436 955,312 -623 0.13% 5,193,457
2018-05-24 2018-05-21 5.436 955,935 +36,654 0.13% 5,196,844
2018-04-09 2018-04-04 5.186 919,281 -5,997 0.13% 4,767,628
2018-03-29 2018-03-27 5.253 925,278 +29,983 0.13% 4,860,450
2018-03-26 2018-03-22 5.553 895,295 +9,595 0.13% 4,971,691
2018-02-21 2018-02-15 5.003 885,700 -4,798 0.12% 4,430,998
2018-02-14 2018-02-12 4.769 890,498 +11,994 0.12% 4,247,102
2018-02-13 2018-02-09 4.769 878,504 +9,594 0.12% 4,189,898
2018-02-08 2018-02-06 4.853 868,910 +6,596 0.12% 4,216,591
2018-02-07 2018-02-05 5.403 862,314 +10,195 0.12% 4,659,123
2018-02-05 2018-02-01 5.436 852,119 +98,344 0.12% 4,632,459
2018-02-02 2018-01-31 5.620 753,775 +21,588 0.11% 4,236,091
2018-01-31 2018-01-29 5.670 732,187 +34,780 0.10% 4,151,400
2018-01-26 2018-01-24 5.670 697,407 +101,943 0.10% 3,954,203
2018-01-25 2018-01-23 5.803 595,464 +25,186 0.08% 3,455,640
2018-01-24 2018-01-22 5.853 570,278 -11,994 0.08% 3,338,008
2018-01-23 2018-01-19 5.753 582,272 -5,996 0.08% 3,349,953
2018-01-22 2018-01-18 5.753 588,268 +53,969 0.08% 3,384,449
2018-01-18 2018-01-16 5.970 534,299 +17,990 0.07% 3,189,783
2018-01-17 2018-01-15 5.753 516,309 +59,966 0.07% 2,970,452
2018-01-11 2018-01-09 5.637 456,343 +11,994 0.06% 2,572,183
2018-01-03 2017-12-29 4.986 444,349 -11,994 0.06% 2,215,588
2017-12-20 2017-12-18 4.853 456,343 +4,198 0.06% 2,214,512
2017-12-06 2017-12-04 4.986 452,145 -600 0.06% 2,254,460
2017-11-23 2017-11-21 5.320 452,745 -11,993 0.06% 2,408,452
2017-11-22 2017-11-20 5.086 464,738 +11,993 0.07% 2,363,751
2017-11-21 2017-11-17 5.303 452,745 -197,888 0.06% 2,400,902
2017-11-09 2017-11-07 5.787 650,633 -119,932 0.09% 3,764,950
2017-11-03 2017-11-01 5.620 770,565 -5,997 0.11% 4,330,448
2017-10-31 2017-10-27 5.520 776,562 -11,993 0.11% 4,286,451
2017-10-27 2017-10-25 5.753 788,555 -11,394 0.11% 4,536,749
2017-10-24 2017-10-20 6.003 799,949 +2,999 0.11% 4,802,402
2017-10-23 2017-10-19 5.703 796,950 +8,995 0.11% 4,545,178
2017-10-20 2017-10-18 5.670 787,955 -31,783 0.11% 4,467,597
2017-10-16 2017-10-12 5.136 819,738 +47,973 0.14% 4,210,362
2017-10-13 2017-10-11 5.236 771,765 -3,598 0.13% 4,041,182
2017-10-12 2017-10-10 5.003 775,363 -19,788 0.13% 3,879,002
2017-10-11 2017-10-09 4.619 795,151 -25,786 0.13% 3,673,018
2017-10-04 2017-09-29 4.386 820,937 -5,996 0.14% 3,600,471
2017-09-21 2017-09-19 4.586 826,933 +59,966 0.14% 3,792,248
2017-09-20 2017-09-18 4.669 766,967 +17,990 0.13% 3,581,199
2017-09-19 2017-09-15 4.453 748,977 +29,983 0.13% 3,334,828
2017-09-18 2017-09-14 4.469 718,994 -19,190 0.12% 3,213,318
2017-09-15 2017-09-13 4.469 738,184 +7,796 0.12% 3,299,082
2017-09-14 2017-09-12 4.402 730,388 -5,997 0.12% 3,215,520
2017-09-13 2017-09-11 4.369 736,385 -10,194 0.12% 3,217,362
2017-09-08 2017-09-06 4.483 746,579 +15,189 0.13% 3,347,279
2017-09-07 2017-09-05 4.362 731,390 +28,772 0.13% 3,190,210
2017-09-05 2017-09-01 4.553 702,618 +5,755 0.12% 3,199,021
2017-09-01 2017-08-30 4.466 696,863 -11,509 0.12% 3,112,268
2017-08-31 2017-08-29 4.588 708,372 +27,621 0.12% 3,249,839
2017-08-29 2017-08-25 4.866 680,751 -14,386 0.12% 3,312,400
2017-08-28 2017-08-24 4.727 695,137 -63,299 0.12% 3,285,760
2017-08-25 2017-08-22 4.901 758,436 +21,291 0.13% 3,716,760
2017-08-22 2017-08-18 4.970 737,145 -7,480 0.13% 3,663,662
2017-08-17 2017-08-15 4.918 744,625 +63,299 0.13% 3,662,019
2017-08-16 2017-08-14 5.005 681,326 -28,773 0.12% 3,409,918
2017-08-09 2017-08-07 4.918 710,099 -11,509 0.12% 3,492,222
2017-08-07 2017-08-03 4.588 721,608 -6,905 0.13% 3,310,562
2017-08-04 2017-08-02 4.466 728,513 +6,905 0.13% 3,253,621
2017-07-20 2017-07-18 4.414 721,608 +3,453 0.13% 3,185,162
2017-07-19 2017-07-17 4.414 718,155 -40,281 0.13% 3,169,921
2017-07-14 2017-07-12 4.292 758,436 +11,509 0.13% 3,255,460
2017-07-13 2017-07-11 4.292 746,927 -5,755 0.13% 3,206,060
2017-07-12 2017-07-10 4.275 752,682 +5,755 0.13% 3,217,682
2017-07-11 2017-07-07 4.501 746,927 -17,263 0.13% 3,361,820
2017-07-10 2017-07-06 4.310 764,190 -576 0.13% 3,293,438
2017-07-07 2017-07-05 4.310 764,766 +6,330 0.13% 3,295,921
2017-07-03 2017-06-29 3.910 758,436 -5,754 0.13% 2,965,500
2017-06-29 2017-06-27 3.858 764,190 +5,754 0.13% 2,948,158
2017-06-09 2017-06-07 3.927 758,436 -103,580 0.13% 2,978,680
2017-06-08 2017-06-06 3.841 862,016 +34,527 0.15% 3,310,580
2017-06-02 2017-05-31 3.893 827,489 +1,726 0.14% 3,221,119
2017-05-31 2017-05-26 4.348 825,763 +40,238 0.14% 3,590,249
2017-05-29 2017-05-25 4.330 785,525 +2,737 0.14% 3,400,952
2017-05-25 2017-05-23 4.293 782,788 -1,642 0.14% 3,360,502
2017-05-22 2017-05-18 4.293 784,430 +22,991 0.14% 3,367,551
2017-05-17 2017-05-15 4.366 761,439 -8,211 0.14% 3,324,491
2017-05-16 2017-05-12 4.256 769,650 +32,844 0.14% 3,275,981
2017-05-12 2017-05-10 4.220 736,806 +13,686 0.14% 3,109,262
2017-05-11 2017-05-09 4.256 723,120 +16,422 0.13% 3,077,928
2017-04-24 2017-04-20 4.567 706,698 -2,737 0.13% 3,227,498
2017-04-12 2017-04-10 4.658 709,435 +5,474 0.13% 3,304,798
2017-04-06 2017-04-03 4.896 703,961 +5,474 0.13% 3,446,478
2017-04-05 2017-03-31 4.914 698,487 +5,474 0.13% 3,432,438
2017-03-31 2017-03-29 4.677 693,013 +9,853 0.13% 3,240,959
2017-03-30 2017-03-28 4.658 683,160 +4,379 0.13% 3,182,400
2017-03-29 2017-03-27 4.366 678,781 +27,370 0.12% 2,963,601
2017-03-28 2017-03-24 4.823 651,411 +38,319 0.12% 3,141,602
2017-03-27 2017-03-23 4.896 613,092 +10,948 0.11% 3,001,598
2017-03-24 2017-03-22 4.987 602,144 +27,370 0.11% 3,002,999
2017-03-21 2017-03-17 5.225 574,774 +32,844 0.11% 3,003,000
2017-03-10 2017-03-08 5.663 541,930 -57,477 0.10% 3,069,001
2017-03-03 2017-03-01 5.261 599,407 +3,284 0.11% 3,153,599
2017-02-24 2017-02-22 5.663 596,123 -52,551 0.11% 3,375,901
2017-02-23 2017-02-21 5.462 648,674 -10,948 0.12% 3,543,152
2017-02-21 2017-02-17 5.170 659,622 -54,740 0.12% 3,410,152
2017-02-20 2017-02-16 5.079 714,362 -5,474 0.13% 3,627,900
2017-02-16 2017-02-14 5.060 719,836 -1,095 0.13% 3,642,550
2017-02-15 2017-02-13 5.024 720,931 -27,370 0.13% 3,621,751
2017-02-14 2017-02-10 4.987 748,301 -21,896 0.14% 3,731,910
2017-02-10 2017-02-08 5.042 770,197 -10,948 0.14% 3,883,319
2017-02-09 2017-02-07 4.932 781,145 -32,845 0.14% 3,852,899
2017-02-08 2017-02-06 4.786 813,990 -54,740 0.15% 3,895,942
2017-02-02 2017-01-27 4.494 868,730 -8,758 0.16% 3,904,020
2017-02-01 2017-01-25 4.439 877,488 +2,189 0.16% 3,895,288
2017-01-26 2017-01-24 4.439 875,299 -16,422 0.16% 3,885,571
2017-01-25 2017-01-23 4.494 891,721 -547 0.16% 4,007,341
2017-01-24 2017-01-20 4.512 892,268 -9,306 0.16% 4,026,099
2017-01-23 2017-01-19 4.512 901,574 -15,875 0.17% 4,068,089
2017-01-20 2017-01-18 4.403 917,449 -1,095 0.17% 4,039,161
2017-01-19 2017-01-17 4.366 918,544 +12,043 0.17% 4,010,421
2017-01-11 2017-01-09 3.635 906,501 -5,474 0.17% 3,295,441
2017-01-10 2017-01-06 3.672 911,975 -2,189 0.17% 3,348,661
2017-01-09 2017-01-05 3.599 914,164 +547 0.17% 3,289,898
2016-12-20 2016-12-16 3.270 913,617 +8,211 0.17% 2,987,510
2016-12-05 2016-12-01 3.160 905,406 +12,590 0.17% 2,861,420
2016-11-16 2016-11-14 3.507 892,816 -2,737 0.16% 3,131,521
2016-11-15 2016-11-11 3.617 895,553 +10,948 0.16% 3,239,281
2016-11-14 2016-11-10 3.635 884,605 +11,496 0.16% 3,215,841
2016-11-01 2016-10-28 4.165 873,109 +4,379 0.16% 3,636,599
2016-10-26 2016-10-24 4.549 868,730 +10,948 0.16% 3,951,630
2016-10-14 2016-10-12 4.530 857,782 +1,095 0.16% 3,886,161
2016-10-13 2016-10-11 4.713 856,687 -5,474 0.16% 4,037,700
2016-10-12 2016-10-07 4.731 862,161 -52,003 0.16% 4,079,250
2016-10-11 2016-10-06 4.293 914,164 +9,853 0.17% 3,924,498
2016-10-06 2016-10-04 4.439 904,311 +2,737 0.17% 4,014,359
2016-09-29 2016-09-27 3.836 901,574 -54,741 0.17% 3,458,699
2016-09-27 2016-09-23 3.946 956,315 -1,642 0.18% 3,773,522
2016-09-08 2016-09-06 4.421 957,957 -5,474 0.18% 4,235,001
2016-09-06 2016-09-02 4.110 963,431 -4,926 0.18% 3,960,001
2016-09-05 2016-09-01 4.202 968,357 +1,642 0.18% 4,068,698
2016-09-02 2016-08-31 4.165 966,715 +21,896 0.18% 4,026,479
2016-08-31 2016-08-29 4.002 944,819 +65,010 0.17% 3,781,215
2016-08-25 2016-08-23 3.806 879,809 -10,704 0.17% 3,348,442
2016-08-12 2016-08-10 3.374 890,513 -3,059 0.18% 3,004,840
2016-08-09 2016-08-05 3.198 893,572 -5,097 0.18% 2,857,392
2016-08-08 2016-08-04 3.178 898,669 +50,974 0.18% 2,856,060
2016-07-28 2016-07-26 3.100 847,695 -15,292 0.17% 2,627,540
2016-07-21 2016-07-19 2.747 862,987 -5,098 0.17% 2,370,199
2016-07-19 2016-07-15 2.609 868,085 -12,233 0.17% 2,264,991
2016-07-15 2016-07-13 2.609 880,318 +12,233 0.17% 2,296,909
2016-06-30 2016-06-28 2.158 868,085 +5,098 0.17% 1,873,301
2016-06-23 2016-06-21 2.178 862,987 +15,292 0.17% 1,879,230
2016-06-22 2016-06-20 2.295 847,695 -5,097 0.17% 1,945,710
2016-06-16 2016-06-14 2.040 852,792 -2,549 0.17% 1,739,919
2016-05-12 2016-05-10 2.727 855,341 -5,098 0.17% 2,332,420
2016-05-03 2016-04-28 2.805 860,439 -22,428 0.17% 2,413,841
2016-04-26 2016-04-22 3.041 882,867 +21,919 0.17% 2,684,600
2016-04-18 2016-04-14 2.884 860,948 +25,487 0.17% 2,482,829
2016-04-05 2016-03-31 2.648 835,461 -76,461 0.17% 2,212,649
2016-04-01 2016-03-30 2.609 911,922 -9,685 0.18% 2,379,370
2016-03-31 2016-03-29 2.433 921,607 -17,331 0.18% 2,241,920
2016-03-30 2016-03-24 1.883 938,938 -3,059 0.19% 1,768,320
2016-03-24 2016-03-22 1.864 941,997 +25,487 0.19% 1,755,601
2016-03-23 2016-03-21 1.942 916,510 +25,487 0.18% 1,780,021
2016-03-14 2016-03-10 1.962 891,023 +3,059 0.18% 1,748,000
2016-03-11 2016-03-09 1.981 887,964 +25,487 0.18% 1,759,419
2016-02-25 2016-02-23 2.060 862,477 -5,098 0.17% 1,776,599
2016-02-15 2016-02-11 1.452 867,575 -10,195 0.17% 1,259,480
2016-02-01 2016-01-28 1.511 877,770 +12,234 0.17% 1,325,941
2016-01-29 2016-01-27 1.550 865,536 +5,097 0.17% 1,341,420
2016-01-26 2016-01-22 1.707 860,439 -5,097 0.17% 1,468,561
2016-01-22 2016-01-20 1.726 865,536 -10,195 0.17% 1,494,240
2016-01-21 2016-01-19 1.883 875,731 +15,292 0.17% 1,649,281
2015-12-22 2015-12-18 2.511 860,439 +14,783 0.17% 2,160,641
2015-12-08 2015-12-04 2.668 845,656 +5,097 0.17% 2,256,240
2015-12-07 2015-12-03 2.727 840,559 +1,530 0.17% 2,292,111
2015-11-19 2015-11-17 2.727 839,029 -1,020 0.17% 2,287,939
2015-11-11 2015-11-09 3.119 840,049 +5,097 0.17% 2,620,320
2015-10-15 2015-10-13 3.158 834,952 -5,097 0.16% 2,637,181
2015-10-14 2015-10-12 3.178 840,049 -4,078 0.17% 2,669,760
2015-10-07 2015-10-05 2.825 844,127 +5,098 0.17% 2,384,640
2015-10-06 2015-10-02 2.786 839,029 +5,097 0.17% 2,337,319
2015-09-24 2015-09-22 3.041 833,932 +510 0.16% 2,535,800
2015-09-02 2015-08-31 2.825 833,422 -13,254 0.16% 2,354,399
2015-09-01 2015-08-28 3.100 846,676 +15,293 0.17% 2,624,381
2015-08-31 2015-08-27 3.002 831,383 +13,253 0.16% 2,495,429
2015-08-26 2015-08-24 3.158 818,130 +15,292 0.16% 2,584,049
2015-08-21 2015-08-19 3.786 802,838 -15,292 0.16% 3,039,750
2015-08-14 2015-08-12 4.061 818,130 -3,059 0.16% 3,322,349
2015-08-13 2015-08-11 4.139 821,189 +3,059 0.16% 3,399,211
2015-08-07 2015-08-05 4.100 818,130 +15,292 0.16% 3,354,449
2015-07-31 2015-07-29 4.237 802,838 +25,487 0.16% 3,402,000
2015-07-24 2015-07-22 4.728 777,351 -25,487 0.15% 3,675,249
2015-07-22 2015-07-20 4.806 802,838 -1,020 0.16% 3,858,750
2015-07-16 2015-07-14 4.708 803,858 -10,194 0.16% 3,784,802
2015-07-13 2015-07-09 4.022 814,052 +3,058 0.16% 3,273,849
2015-07-10 2015-07-08 3.472 810,994 +40,779 0.16% 2,816,070
2015-07-08 2015-07-06 4.414 770,215 +25,487 0.15% 3,399,751
2015-07-06 2015-07-02 5.258 744,728 -9,175 0.15% 3,915,481
2015-06-25 2015-06-23 5.650 753,903 -7,646 0.15% 4,259,519
2015-06-19 2015-06-17 5.179 761,549 -10,195 0.15% 3,944,159
2015-06-15 2015-06-11 4.885 771,744 +10,195 0.15% 3,769,860
2015-06-12 2015-06-10 4.924 761,549 +7,646 0.15% 3,749,939
2015-06-05 2015-06-03 5.375 753,903 +28,035 0.15% 4,052,459
2015-06-04 2015-06-02 5.532 725,868 +24,468 0.14% 4,015,682
2015-06-02 2015-05-29 5.670 701,400 +15,292 0.14% 3,976,639
2015-05-29 2015-05-27 5.650 686,108 +33,643 0.14% 3,876,480
2015-05-28 2015-05-26 5.905 652,465 +2,548 0.13% 3,852,799
2015-05-26 2015-05-21 5.905 649,917 +11,724 0.13% 3,837,753
2015-05-22 2015-05-20 6.121 638,193 -3,058 0.13% 3,906,243
2015-05-19 2015-05-15 6.219 641,251 +9,175 0.13% 3,987,860
2015-05-11 2015-05-07 6.494 632,076 -15,292 0.12% 4,104,402
2015-05-08 2015-05-06 6.474 647,368 -15,292 0.13% 4,191,001
2015-05-07 2015-05-05 6.356 662,660 +4,078 0.13% 4,212,000
2015-05-06 2015-05-04 6.337 658,582 +8,156 0.13% 4,173,159
2015-05-05 2015-04-30 6.552 650,426 -5,098 0.13% 4,261,838
2015-04-29 2015-04-27 6.611 655,524 +5,098 0.13% 4,333,822
2015-04-24 2015-04-22 6.866 650,426 +5,607 0.13% 4,465,998
2015-04-23 2015-04-21 6.474 644,819 -41,799 0.13% 4,174,499
2015-04-21 2015-04-17 6.140 686,618 -20,389 0.14% 4,216,112
2015-04-17 2015-04-15 6.278 707,007 -6,627 0.14% 4,438,399
2015-04-16 2015-04-14 6.474 713,634 +17,841 0.14% 4,620,001
2015-04-15 2015-04-13 5.983 695,793 -31,604 0.14% 4,163,250
2015-04-13 2015-04-09 5.983 727,397 -10,195 0.14% 4,352,351
2015-04-10 2015-04-08 5.846 737,592 -112,142 0.15% 4,312,063
2015-04-09 2015-04-02 5.297 849,734 -24,467 0.17% 4,500,900
2015-03-24 2015-03-20 4.630 874,201 -2,039 0.17% 4,047,398
2015-03-23 2015-03-19 4.355 876,240 +20,389 0.17% 3,816,178
2015-03-20 2015-03-18 4.630 855,851 -2,039 0.17% 3,962,441
2015-03-18 2015-03-16 4.728 857,890 -5,097 0.17% 4,056,031
2015-03-16 2015-03-12 4.846 862,987 -10,705 0.17% 4,181,709
2015-03-13 2015-03-11 4.787 873,692 -57,090 0.17% 4,182,161
2015-03-10 2015-03-06 4.649 930,782 +5,097 0.18% 4,327,618
2015-03-05 2015-03-03 4.532 925,685 +15,292 0.18% 4,194,960
2015-02-23 2015-02-16 4.748 910,393 -10,195 0.18% 4,322,121
2015-02-11 2015-02-09 4.453 920,588 +25,487 0.18% 4,099,622
2015-02-09 2015-02-05 4.453 895,101 +101,948 0.18% 3,986,121
2015-02-06 2015-02-04 4.610 793,153 -12,743 0.16% 3,656,600
2015-02-05 2015-02-03 4.512 805,896 +10,194 0.16% 3,636,298
2015-02-02 2015-01-29 4.493 795,702 -2,039 0.16% 3,574,691
2015-01-26 2015-01-22 4.649 797,741 -13,253 0.16% 3,709,052
2015-01-22 2015-01-20 4.237 810,994 +9,175 0.16% 3,436,561
2015-01-21 2015-01-19 4.218 801,819 +12,234 0.16% 3,381,952
2015-01-16 2015-01-14 4.728 789,585 +5,098 0.16% 3,733,091
2015-01-15 2015-01-13 4.806 784,487 +10,194 0.15% 3,770,548
2015-01-14 2015-01-12 4.963 774,293 +10,195 0.15% 3,843,071
2015-01-12 2015-01-08 4.846 764,098 +10,195 0.15% 3,702,530
2015-01-09 2015-01-07 4.865 753,903 +23,448 0.15% 3,667,919
2015-01-07 2015-01-05 5.316 730,455 -3,568 0.14% 3,883,429
2015-01-05 2014-12-31 4.865 734,023 +50,973 0.14% 3,571,198
2015-01-02 2014-12-29 4.944 683,050 +58,620 0.13% 3,376,802
2014-12-23 2014-12-19 4.767 624,430 +2,549 0.12% 2,976,752
2014-12-22 2014-12-18 4.904 621,881 +10,195 0.12% 3,050,000
2014-12-19 2014-12-17 4.865 611,686 +12,743 0.12% 2,975,999
2014-12-18 2014-12-16 4.846 598,943 +45,877 0.12% 2,902,252
2014-12-17 2014-12-15 5.140 553,066 +25,487 0.11% 2,842,699
2014-12-16 2014-12-12 5.199 527,579 +4,587 0.10% 2,742,748
2014-12-11 2014-12-09 5.120 522,992 +8,666 0.10% 2,677,862
2014-12-10 2014-12-08 5.375 514,326 +35,172 0.10% 2,764,659
2014-12-09 2014-12-05 5.689 479,154 +30,584 0.09% 2,725,999
2014-12-08 2014-12-04 5.748 448,570 -111,123 0.09% 2,578,401
2014-12-05 2014-12-03 5.866 559,693 +9,175 0.11% 3,283,021
2014-12-03 2014-12-01 6.297 550,518 -97,360 0.11% 3,466,803
2014-12-01 2014-11-27 7.200 647,878 +6,627 0.13% 4,664,573
2014-11-19 2014-11-17 7.121 641,251 -1,019 0.13% 4,566,540
2014-11-18 2014-11-14 7.376 642,270 +2,039 0.13% 4,737,597
2014-11-11 2014-11-07 7.494 640,231 +3,568 0.13% 4,797,916
2014-11-06 2014-11-04 7.828 636,663 +35,681 0.13% 4,983,507
2014-11-05 2014-11-03 7.847 600,982 -3,568 0.12% 4,716,003
2014-10-24 2014-10-22 7.180 604,550 +8,666 0.12% 4,340,761
2014-10-21 2014-10-17 7.455 595,884 +12,743 0.12% 4,442,198
2014-10-20 2014-10-16 7.455 583,141 +3,568 0.12% 4,347,202
2014-10-07 2014-10-03 8.200 579,573 -5,097 0.11% 4,752,663
2014-10-06 2014-09-30 7.867 584,670 +53,523 0.12% 4,599,470
2014-09-30 2014-09-26 8.436 531,147 -5,098 0.10% 4,480,596
2014-09-26 2014-09-24 7.965 536,245 +117,240 0.11% 4,271,121
2014-09-24 2014-09-22 7.729 419,005 +5,607 0.08% 3,238,680
2014-09-23 2014-09-19 8.063 413,398 -27,016 0.08% 3,333,211
2014-09-22 2014-09-18 7.808 440,414 -40,779 0.09% 3,438,720
2014-09-18 2014-09-16 7.376 481,193 -7,136 0.10% 3,549,439
2014-09-17 2014-09-15 7.474 488,329 -30,075 0.10% 3,649,977
2014-09-05 2014-09-03 6.827 518,404 +5,097 0.10% 3,539,160
2014-09-04 2014-09-02 6.886 513,307 -4,078 0.10% 3,534,573
2014-08-27 2014-08-25 6.533 517,385 -10,194 0.10% 3,379,953
2014-08-25 2014-08-21 6.533 527,579 +4,078 0.10% 3,446,548
2014-08-22 2014-08-20 6.631 523,501 -15,293 0.10% 3,471,257
2014-08-21 2014-08-19 6.925 538,794 -20,389 0.11% 3,731,213
2014-08-20 2014-08-18 6.807 559,183 -5,097 0.11% 3,806,589
2014-08-19 2014-08-15 6.827 564,280 -20,390 0.11% 3,852,357
2014-08-18 2014-08-14 6.729 584,670 -43,838 0.12% 3,934,210
2014-08-15 2014-08-13 6.494 628,508 -28,035 0.12% 4,081,233
2014-08-11 2014-08-07 5.885 656,543 -5,098 0.13% 3,863,999
2014-08-07 2014-08-05 5.885 661,641 +5,098 0.13% 3,894,003
2014-08-06 2014-08-04 5.905 656,543 +5,097 0.13% 3,876,879
2014-08-05 2014-08-01 5.827 651,446 -30,584 0.13% 3,795,662
2014-07-29 2014-07-25 5.689 682,030 -5,097 0.13% 3,880,200
2014-07-25 2014-07-23 5.630 687,127 +6,626 0.14% 3,868,758
2014-07-24 2014-07-22 5.434 680,501 -141,197 0.13% 3,697,951
2014-07-23 2014-07-21 5.258 821,698 -15,293 0.16% 4,320,158
2014-07-21 2014-07-17 5.336 836,991 -152,921 0.17% 4,466,242
2014-07-18 2014-07-16 5.356 989,912 -50,974 0.20% 5,301,660
2014-07-17 2014-07-15 5.258 1,040,886 -270,671 0.21% 5,472,560
2014-07-16 2014-07-14 5.434 1,311,557 -43,328 0.26% 7,127,210
2014-07-15 2014-07-11 5.670 1,354,885 +5,098 0.27% 7,681,621
2014-07-14 2014-07-10 5.728 1,349,787 -12,744 0.27% 7,732,158
2014-07-11 2014-07-09 5.827 1,362,531 +1,529 0.27% 7,938,811
2014-07-10 2014-07-08 5.885 1,361,002 +10,195 0.27% 8,010,002
2014-07-09 2014-07-07 5.925 1,350,807 +50,974 0.27% 8,003,001
2014-07-08 2014-07-04 6.082 1,299,833 +86,655 0.26% 7,905,000
2014-07-07 2014-07-03 6.160 1,213,178 +15,293 0.24% 7,473,203
2014-06-25 2014-06-23 5.866 1,197,885 +5,097 0.24% 7,026,498
2014-06-23 2014-06-19 5.964 1,192,788 +17,841 0.24% 7,113,600
2014-06-20 2014-06-18 6.062 1,174,947 +15,292 0.23% 7,122,449
2014-06-19 2014-06-17 6.278 1,159,655 +13,253 0.23% 7,280,000
2014-06-18 2014-06-16 6.278 1,146,402 +12,234 0.23% 7,196,801
2014-06-17 2014-06-13 6.376 1,134,168 +5,097 0.22% 7,231,250
2014-06-16 2014-06-12 6.415 1,129,071 -5,097 0.22% 7,243,052
2014-06-11 2014-06-09 6.533 1,134,168 +10,195 0.22% 7,409,250
2014-06-09 2014-06-05 6.356 1,123,973 -35,682 0.22% 7,144,198
2014-06-05 2014-06-03 6.415 1,159,655 +13,763 0.23% 7,439,250
2014-06-03 2014-05-29 6.395 1,145,892 -2,549 0.23% 7,328,480
2014-05-30 2014-05-28 6.592 1,148,441 -44,857 0.23% 7,570,082
2014-05-21 2014-05-19 6.101 1,193,298 +6,627 0.24% 7,280,512
2014-05-20 2014-05-16 6.219 1,186,671 -10,195 0.23% 7,379,759
2014-05-19 2014-05-15 6.278 1,196,866 -13,253 0.24% 7,513,601
2014-05-16 2014-05-14 6.317 1,210,119 -20,390 0.24% 7,644,279
2014-05-15 2014-05-13 6.297 1,230,509 +108,065 0.24% 7,748,942
2014-05-12 2014-05-08 7.352 1,122,444 -4,078 0.22% 8,252,486
2014-05-09 2014-05-07 7.289 1,126,522 +86,013 0.22% 8,211,272
2014-05-08 2014-05-05 7.352 1,040,509 +25,158 0.22% 7,650,079
2014-05-07 2014-05-02 7.268 1,015,351 -2,373 0.22% 7,379,551
2014-05-05 2014-04-30 7.142 1,017,724 -62,659 0.22% 7,268,158
2014-05-02 2014-04-29 7.289 1,080,383 +6,171 0.23% 7,874,963
2014-04-30 2014-04-28 7.500 1,074,212 +20,886 0.23% 8,056,282
2014-04-22 2014-04-16 7.710 1,053,326 +3,798 0.22% 8,121,543
2014-04-17 2014-04-15 7.710 1,049,528 +20,886 0.22% 8,092,259
2014-04-11 2014-04-09 8.069 1,028,642 +4,747 0.22% 8,299,610
2014-04-10 2014-04-08 8.090 1,023,895 +246,836 0.22% 8,282,879
2014-04-08 2014-04-04 8.237 777,059 +200,317 0.16% 6,400,670
2014-04-07 2014-04-03 7.942 576,742 -48,418 0.12% 4,580,550
2014-04-04 2014-04-02 8.005 625,160 -14,240 0.13% 5,004,601
2014-04-03 2014-04-01 7.963 639,400 -3,798 0.14% 5,091,657
2014-04-02 2014-03-31 7.900 643,198 -2,373 0.14% 5,081,251
2014-04-01 2014-03-28 7.837 645,571 +18,038 0.14% 5,059,197
2014-03-31 2014-03-27 7.731 627,533 +2,848 0.13% 4,851,738
2014-03-27 2014-03-25 7.858 624,685 +136,709 0.13% 4,908,678
2014-03-26 2014-03-24 7.900 487,976 +4,747 0.10% 3,855,000
2014-03-25 2014-03-21 7.984 483,229 +475 0.10% 3,858,219
2014-03-24 2014-03-20 7.753 482,754 +27,057 0.10% 3,742,557
2014-03-18 2014-03-14 7.437 455,697 +31,803 0.10% 3,388,797
2014-03-11 2014-03-07 8.090 423,894 +4,747 0.09% 3,429,124
2014-03-06 2014-03-04 7.942 419,147 -9,493 0.09% 3,328,913
2014-03-05 2014-03-03 7.879 428,640 -4,747 0.09% 3,377,217
2014-03-03 2014-02-27 7.816 433,387 +4,747 0.09% 3,387,228
2014-02-24 2014-02-20 8.005 428,640 +58,861 0.09% 3,431,397
2014-02-20 2014-02-18 7.816 369,779 +12,341 0.08% 2,890,086
2014-02-19 2014-02-17 8.195 357,438 +3,798 0.08% 2,929,173
2014-02-14 2014-02-12 8.406 353,640 -2,848 0.08% 2,972,548
2014-02-05 2014-01-30 7.710 356,488 +4,747 0.08% 2,748,658
2014-01-27 2014-01-23 8.321 351,741 -1,899 0.07% 2,926,946
2014-01-24 2014-01-22 8.490 353,640 -8,070 0.08% 3,002,348
2014-01-22 2014-01-20 8.216 361,710 -7,595 0.08% 2,971,801
2014-01-21 2014-01-17 8.406 369,305 -9,493 0.08% 3,104,222
2014-01-20 2014-01-16 8.363 378,798 +6,645 0.08% 3,168,056
2014-01-17 2014-01-15 7.753 372,153 +5,696 0.08% 2,885,121
2014-01-16 2014-01-14 7.774 366,457 -474 0.08% 2,848,683
2014-01-14 2014-01-10 7.795 366,931 +13,766 0.08% 2,860,097
2014-01-13 2014-01-09 7.753 353,165 -3,323 0.07% 2,737,916
2014-01-09 2014-01-07 8.216 356,488 -14,241 0.08% 2,928,898
2014-01-06 2014-01-02 8.574 370,729 +18,038 0.08% 3,178,671
2013-12-30 2013-12-24 8.321 352,691 -27,532 0.07% 2,934,852
2013-12-20 2013-12-18 8.785 380,223 -4,746 0.08% 3,340,174
2013-12-18 2013-12-16 8.574 384,969 +4,746 0.08% 3,300,767
2013-12-11 2013-12-09 8.869 380,223 +18,988 0.08% 3,372,214
2013-12-09 2013-12-05 9.480 361,235 +3,797 0.08% 3,424,499
2013-12-06 2013-12-04 9.375 357,438 -28,955 0.08% 3,350,853
2013-12-05 2013-12-03 9.375 386,393 -20,887 0.08% 3,622,296
2013-12-04 2013-12-02 9.564 407,280 -11,392 0.09% 3,895,324
2013-12-03 2013-11-29 9.459 418,672 +3,797 0.09% 3,960,180
2013-12-02 2013-11-28 9.691 414,875 -18,987 0.09% 4,020,405
2013-11-29 2013-11-27 9.459 433,862 -6,645 0.09% 4,103,861
2013-11-28 2013-11-26 9.354 440,507 -8,545 0.09% 4,120,315
2013-11-27 2013-11-25 9.522 449,052 -11,867 0.10% 4,275,922
2013-11-26 2013-11-22 9.311 460,919 -7,595 0.10% 4,291,821
2013-11-25 2013-11-21 9.670 468,514 -3,323 0.10% 4,530,331
2013-11-22 2013-11-20 9.606 471,837 +26,108 0.10% 4,532,643
2013-11-21 2013-11-19 9.627 445,729 -33,228 0.09% 4,291,230
2013-11-20 2013-11-18 9.733 478,957 -1,899 0.10% 4,661,580
2013-11-19 2013-11-15 9.164 480,856 -8,069 0.10% 4,406,553
2013-11-15 2013-11-13 8.637 488,925 -6,646 0.10% 4,222,997
2013-11-14 2013-11-12 8.785 495,571 -9,494 0.11% 4,353,481
2013-11-13 2013-11-11 8.385 505,065 +7,121 0.11% 4,234,723
2013-11-12 2013-11-08 8.616 497,944 +108,228 0.11% 4,290,407
2013-11-11 2013-11-07 8.616 389,716 +13,291 0.08% 3,357,888
2013-11-06 2013-11-04 7.226 376,425 +18,513 0.08% 2,719,990
2013-10-30 2013-10-28 7.184 357,912 +7,595 0.08% 2,571,138
2013-10-29 2013-10-25 7.247 350,317 +26,582 0.07% 2,538,717
2013-10-25 2013-10-23 7.310 323,735 +3,797 0.07% 2,366,540
2013-10-24 2013-10-22 7.373 319,938 +3,323 0.07% 2,359,003
2013-10-23 2013-10-21 7.121 316,615 -2,848 0.07% 2,254,462
2013-10-21 2013-10-17 7.057 319,463 -3,797 0.07% 2,254,551
2013-10-18 2013-10-16 6.952 323,260 +14,240 0.07% 2,247,298
2013-10-16 2013-10-11 6.931 309,020 -4,747 0.07% 2,141,791
2013-10-15 2013-10-10 6.847 313,767 +6,171 0.07% 2,148,252
2013-10-11 2013-10-09 6.973 307,596 +3,798 0.07% 2,144,882
2013-10-10 2013-10-08 7.015 303,798 -3,798 0.06% 2,131,198
2013-10-09 2013-10-07 6.847 307,596 +3,798 0.07% 2,106,002
2013-10-08 2013-10-04 7.036 303,798 -3,798 0.06% 2,137,598
2013-10-04 2013-10-02 6.847 307,596 -4,747 0.07% 2,106,002
2013-10-02 2013-09-27 6.910 312,343 -25,633 0.07% 2,158,243
2013-09-30 2013-09-26 7.036 337,976 -18,987 0.07% 2,378,083
2013-09-25 2013-09-23 7.163 356,963 -9,494 0.08% 2,556,800
2013-09-23 2013-09-18 7.099 366,457 -3,797 0.08% 2,601,642
2013-09-19 2013-09-17 7.205 370,254 +9,494 0.08% 2,667,599
2013-09-13 2013-09-11 7.205 360,760 +7,120 0.08% 2,599,197
2013-09-12 2013-09-10 7.078 353,640 +53,165 0.08% 2,503,199
2013-09-11 2013-09-09 7.057 300,475 +3,322 0.06% 2,120,547
2013-09-10 2013-09-06 7.015 297,153 +2,374 0.06% 2,084,582
2013-09-09 2013-09-05 6.994 294,779 -4,747 0.06% 2,061,718
2013-09-06 2013-09-04 7.015 299,526 +26,582 0.06% 2,101,229
2013-09-05 2013-09-03 7.542 272,944 +8,070 0.06% 2,058,502
2013-09-03 2013-08-30 7.689 264,874 -4,747 0.06% 2,036,699
2013-08-30 2013-08-28 7.710 269,621 -8,544 0.06% 2,078,880
2013-08-29 2013-08-27 7.900 278,165 +3,797 0.06% 2,197,498
2013-08-28 2013-08-26 8.005 274,368 +5,696 0.06% 2,196,401
2013-08-27 2013-08-23 8.026 268,672 -4,746 0.06% 2,156,463
2013-08-26 2013-08-22 7.984 273,418 -8,545 0.06% 2,183,036
2013-08-23 2013-08-21 7.942 281,963 +9,019 0.06% 2,239,382
2013-08-22 2013-08-20 8.047 272,944 +43,671 0.06% 2,196,502
2013-08-21 2013-08-19 8.722 229,273 -7,595 0.05% 1,999,622
2013-08-16 2013-08-13 8.637 236,868 +4,747 0.05% 2,045,902
2013-08-15 2013-08-12 8.385 232,121 +5,222 0.05% 1,946,221
2013-08-13 2013-08-09 8.279 226,899 +6,645 0.05% 1,878,537
2013-08-07 2013-08-05 8.321 220,254 +3,798 0.05% 1,832,802
2013-08-06 2013-08-02 8.553 216,456 -18,038 0.05% 1,851,358
2013-08-05 2013-08-01 8.195 234,494 -9,494 0.05% 1,921,658
2013-08-02 2013-07-31 8.069 243,988 +8,544 0.05% 1,968,620
2013-08-01 2013-07-30 8.111 235,444 -8,544 0.05% 1,909,603
2013-07-31 2013-07-29 8.237 243,988 -7,120 0.05% 2,009,740
2013-07-24 2013-07-22 7.963 251,108 -4,747 0.05% 1,999,618
2013-07-23 2013-07-19 8.111 255,855 +2,848 0.05% 2,075,149
2013-07-22 2013-07-18 8.363 253,007 +4,747 0.05% 2,116,010
2013-07-19 2013-07-17 8.553 248,260 -4,747 0.05% 2,123,379
2013-07-18 2013-07-16 8.743 253,007 +11,392 0.05% 2,211,950
2013-07-11 2013-07-09 7.731 241,615 +9,494 0.05% 1,868,033
2013-07-10 2013-07-08 7.816 232,121 +4,747 0.05% 1,814,191
2013-07-03 2013-06-28 7.879 227,374 -7,120 0.05% 1,791,460
2013-06-27 2013-06-25 7.415 234,494 -4,747 0.05% 1,738,878
2013-06-26 2013-06-24 7.816 239,241 +7,120 0.05% 1,869,839
2013-06-07 2013-06-05 8.532 232,121 -475 0.05% 1,980,451
2013-06-03 2013-05-30 8.911 232,596 -474 0.05% 2,072,704
2013-05-23 2013-05-21 9.480 233,070 +3,323 0.05% 2,209,498
2013-05-22 2013-05-20 9.564 229,747 -950 0.05% 2,197,356
2013-05-21 2013-05-16 9.122 230,697 -42,247 0.05% 2,104,382
2013-05-15 2013-05-13 8.722 272,944 -9,493 0.06% 2,380,502
2013-05-14 2013-05-10 8.743 282,437 -32,279 0.06% 2,469,246
2013-05-13 2013-05-09 8.637 314,716 -35,601 0.07% 2,718,300
2013-05-10 2013-05-08 8.448 350,317 +11,867 0.07% 2,959,377
2013-05-09 2013-05-07 8.300 338,450 +11,867 0.07% 2,809,218
2013-05-08 2013-05-06 8.111 326,583 -4,747 0.07% 2,648,799
2013-05-03 2013-04-30 8.340 331,330 +12,816 0.07% 2,763,400
2013-05-02 2013-04-29 8.296 318,514 +15,208 0.07% 2,642,417
2013-04-26 2013-04-24 8.340 303,306 -9,040 0.07% 2,529,670
2013-04-25 2013-04-23 8.208 312,346 +22,601 0.07% 2,563,607
2013-04-23 2013-04-19 7.964 289,745 +4,520 0.06% 2,307,597
2013-04-12 2013-04-10 8.230 285,225 -4,520 0.06% 2,347,319
2013-04-09 2013-04-05 7.920 289,745 -2,260 0.06% 2,294,777
2013-04-08 2013-04-03 7.898 292,005 -2,261 0.07% 2,306,217
2013-04-05 2013-04-02 7.964 294,266 -2,260 0.07% 2,343,604
2013-04-02 2013-03-27 8.385 296,526 -4,520 0.07% 2,486,243
2013-03-28 2013-03-26 8.340 301,046 +4,520 0.07% 2,510,821
2013-03-27 2013-03-25 8.451 296,526 -45,202 0.07% 2,505,923
2013-03-22 2013-03-20 8.318 341,728 +9,041 0.08% 2,842,562
2013-03-19 2013-03-15 8.252 332,687 -2,260 0.07% 2,745,277
2013-03-15 2013-03-13 8.407 334,947 +54,242 0.07% 2,815,796
2013-03-14 2013-03-12 8.739 280,705 -76,391 0.06% 2,452,951
2013-03-13 2013-03-11 9.137 357,096 +42,942 0.08% 3,262,696
2013-03-12 2013-03-08 9.026 314,154 -27,122 0.07% 2,835,596
2013-03-11 2013-03-07 8.650 341,276 -6,328 0.08% 2,952,053
2013-03-07 2013-03-05 8.385 347,604 -452 0.08% 2,914,510
2013-03-04 2013-02-28 7.964 348,056 -904 0.08% 2,772,000
2013-03-01 2013-02-27 7.787 348,960 +5,424 0.08% 2,717,439
2013-02-19 2013-02-15 8.296 343,536 -11,300 0.08% 2,850,002
2013-02-18 2013-02-14 7.964 354,836 -4,521 0.08% 2,825,997
2013-02-15 2013-02-08 7.942 359,357 +9,041 0.08% 2,854,054
2013-02-06 2013-02-04 7.632 350,316 +27,121 0.08% 2,673,749
2013-02-05 2013-02-01 7.588 323,195 -13,561 0.07% 2,452,451
2013-02-04 2013-01-31 7.588 336,756 -5,876 0.08% 2,555,354
2013-01-31 2013-01-29 7.721 342,632 -9,492 0.08% 2,645,422
2013-01-29 2013-01-25 7.876 352,124 +31,641 0.08% 2,773,238
2013-01-28 2013-01-24 8.075 320,483 -6,780 0.07% 2,587,852
2013-01-25 2013-01-23 8.185 327,263 -5,876 0.07% 2,678,799
2013-01-24 2013-01-22 8.053 333,139 -13,561 0.07% 2,682,677
2013-01-23 2013-01-21 8.075 346,700 -30,737 0.08% 2,799,550
2013-01-21 2013-01-17 7.478 377,437 -4,521 0.08% 2,822,297
2013-01-16 2013-01-14 7.124 381,958 -4,520 0.08% 2,720,903
2013-01-15 2013-01-11 7.101 386,478 +2,260 0.08% 2,744,551
2013-01-14 2013-01-10 7.278 384,218 -14,012 0.08% 2,796,502
2013-01-09 2013-01-07 6.991 398,230 -12,657 0.09% 2,783,958
2013-01-08 2013-01-04 6.792 410,887 +8,136 0.09% 2,790,631
2013-01-03 2012-12-31 6.902 402,751 -4,520 0.09% 2,779,923
2012-12-20 2012-12-18 6.792 407,271 -4,520 0.09% 2,766,072
2012-12-19 2012-12-17 6.902 411,791 -4,520 0.09% 2,842,320
2012-12-18 2012-12-14 6.880 416,311 +22,149 0.09% 2,864,309
2012-12-14 2012-12-12 6.526 394,162 -4,068 0.09% 2,572,399
2012-12-13 2012-12-11 6.526 398,230 +8,136 0.09% 2,598,948
2012-11-26 2012-11-22 6.239 390,094 -4,520 0.09% 2,433,660
2012-11-23 2012-11-21 6.172 394,614 -4,520 0.09% 2,435,669
2012-11-22 2012-11-20 6.217 399,134 -103,965 0.09% 2,481,228
2012-11-21 2012-11-19 6.217 503,099 +6,780 0.11% 3,127,529
2012-11-20 2012-11-16 6.150 496,319 -28,025 0.11% 3,052,441
2012-11-19 2012-11-15 6.017 524,344 -90,404 0.12% 3,155,199
2012-11-14 2012-11-12 5.774 614,748 -4,068 0.14% 3,549,598
2012-11-13 2012-11-09 5.796 618,816 -162,728 0.14% 3,586,777
2012-11-12 2012-11-08 5.818 781,544 -32,093 0.17% 4,547,270
2012-11-09 2012-11-07 5.863 813,637 +33,901 0.18% 4,769,997
2012-11-07 2012-11-05 5.752 779,736 -4,520 0.17% 4,485,001
2012-11-05 2012-11-01 5.619 784,256 +7,684 0.17% 4,406,899
2012-11-02 2012-10-31 5.531 776,572 +153,687 0.17% 4,295,001
2012-11-01 2012-10-30 5.553 622,885 -31,189 0.14% 3,458,782
2012-10-31 2012-10-29 5.597 654,074 +4,520 0.14% 3,660,909
2012-10-30 2012-10-26 5.619 649,554 -2,260 0.14% 3,649,981
2012-10-29 2012-10-25 5.730 651,814 -1,356 0.14% 3,734,780
2012-10-26 2012-10-24 5.708 653,170 +2,260 0.14% 3,728,100
2012-10-18 2012-10-16 5.486 650,910 -45,202 0.14% 3,571,200
2012-10-16 2012-10-12 5.464 696,112 -9,040 0.15% 3,803,800
2012-10-08 2012-10-04 5.376 705,152 -10,397 0.15% 3,790,798
2012-09-27 2012-09-25 4.779 715,549 -90,404 0.16% 3,419,280
2012-09-25 2012-09-21 4.779 805,953 +22,601 0.18% 3,851,280
2012-09-18 2012-09-14 4.756 783,352 -203,861 0.17% 3,725,950
2012-09-13 2012-09-11 4.513 987,213 +135,606 0.22% 4,455,358
2012-09-11 2012-09-07 4.579 851,607 +68,255 0.19% 3,899,879
2012-09-03 2012-08-30 4.579 783,352 -452 0.17% 3,587,310
2012-08-30 2012-08-28 4.624 783,804 +10,396 0.17% 3,624,060
2012-08-29 2012-08-27 4.646 773,408 +11,753 0.17% 3,593,102
2012-08-27 2012-08-23 4.646 761,655 -452 0.17% 3,538,500
2012-08-23 2012-08-21 4.911 762,107 -9,945 0.17% 3,742,920
2012-08-22 2012-08-20 4.823 772,052 -20,340 0.17% 3,723,442
2012-08-21 2012-08-17 4.491 792,392 -56,051 0.17% 3,558,588
2012-08-09 2012-08-07 4.159 848,443 -2,260 0.19% 3,528,760
2012-07-30 2012-07-26 4.115 850,703 -8,589 0.19% 3,500,519
2012-07-23 2012-07-19 4.292 859,292 -11,300 0.19% 3,687,942
2012-07-18 2012-07-16 4.115 870,592 -904 0.19% 3,582,360
2012-07-13 2012-07-11 4.314 871,496 +452 0.19% 3,759,599
2012-07-04 2012-06-29 4.358 871,044 -27,121 0.19% 3,796,190
2012-07-03 2012-06-28 3.872 898,165 +2,260 0.20% 3,477,249
2012-06-29 2012-06-27 4.402 895,905 +13,560 0.20% 3,944,179
2012-06-28 2012-06-26 4.602 882,345 -9,040 0.19% 4,060,162
2012-06-26 2012-06-22 4.602 891,385 -9,040 0.20% 4,101,760
2012-06-22 2012-06-20 4.668 900,425 -10,397 0.20% 4,203,118
2012-06-21 2012-06-19 4.646 910,822 +11,301 0.20% 4,231,500
2012-06-18 2012-06-14 4.624 899,521 +40,681 0.20% 4,159,098
2012-06-15 2012-06-13 4.646 858,840 +6,781 0.19% 3,990,002
2012-06-14 2012-06-12 4.668 852,059 +9,040 0.19% 3,977,349
2012-06-07 2012-06-05 4.624 843,019 -15,821 0.19% 3,897,851
2012-06-06 2012-06-04 4.646 858,840 +13,561 0.19% 3,990,002
2012-06-01 2012-05-30 4.756 845,279 +4,520 0.19% 4,020,500
2012-05-31 2012-05-29 4.779 840,759 +4,521 0.18% 4,017,601
2012-05-30 2012-05-28 4.646 836,238 +4,520 0.18% 3,884,998
2012-05-28 2012-05-24 4.491 831,718 -4,520 0.18% 3,735,199
2012-05-24 2012-05-22 4.734 836,238 -9,041 0.18% 3,958,998
2012-05-22 2012-05-18 4.624 845,279 +6,780 0.19% 3,908,300
2012-05-21 2012-05-17 4.646 838,499 -13,560 0.18% 3,895,502
2012-05-18 2012-05-16 4.535 852,059 -6,781 0.19% 3,864,249
2012-05-17 2012-05-15 4.801 858,840 +4,521 0.19% 4,123,002
2012-05-15 2012-05-11 4.734 854,319 +6,780 0.19% 4,044,598
2012-05-14 2012-05-10 4.801 847,539 +4,520 0.19% 4,068,750
2012-05-11 2012-05-09 4.756 843,019 -29,381 0.19% 4,009,751
2012-05-10 2012-05-08 4.933 872,400 -18,081 0.19% 4,303,899
2012-05-09 2012-05-07 4.978 890,481 +15,821 0.20% 4,432,500
2012-05-08 2012-05-04 5.221 874,660 -13,561 0.19% 4,566,599
2012-05-07 2012-05-03 5.287 888,221 -4,520 0.20% 4,696,351
2012-05-04 2012-05-02 5.309 892,741 +22,601 0.20% 4,739,999
2012-05-03 2012-04-30 5.705 870,140 +13,109 0.19% 4,964,159
2012-05-02 2012-04-27 5.774 857,031 +32,829 0.19% 4,948,518
2012-04-30 2012-04-26 5.774 824,202 -4,347 0.19% 4,758,962
2012-04-26 2012-04-24 5.590 828,549 +33,038 0.19% 4,631,582
2012-04-25 2012-04-23 5.659 795,511 +4,347 0.18% 4,501,800
2012-04-23 2012-04-19 5.728 791,164 -1,304 0.18% 4,531,800
2012-04-20 2012-04-18 5.820 792,468 -8,694 0.18% 4,612,189
2012-04-19 2012-04-17 5.636 801,162 -32,603 0.18% 4,515,349
2012-04-18 2012-04-16 5.705 833,765 +869 0.19% 4,756,639
2012-04-13 2012-04-11 5.498 832,896 +9,998 0.19% 4,579,241
2012-04-12 2012-04-10 5.590 822,898 +6,086 0.19% 4,599,993
2012-04-10 2012-04-03 5.728 816,812 +17,389 0.19% 4,678,712
2012-04-05 2012-04-02 5.590 799,423 -5,217 0.18% 4,468,768
2012-04-03 2012-03-30 5.866 804,640 -435 0.18% 4,720,051
2012-04-02 2012-03-29 5.843 805,075 -14,345 0.18% 4,704,082
2012-03-30 2012-03-28 5.843 819,420 -38,254 0.19% 4,787,901
2012-03-29 2012-03-27 5.958 857,674 -6,521 0.20% 5,110,070
2012-03-26 2012-03-22 5.797 864,195 -8,694 0.20% 5,009,763
2012-03-23 2012-03-21 5.751 872,889 +17,389 0.20% 5,020,002
2012-03-22 2012-03-20 5.866 855,500 -27,822 0.20% 5,018,398
2012-03-21 2012-03-19 6.096 883,322 +2,174 0.20% 5,384,803
2012-03-19 2012-03-15 6.326 881,148 -26,082 0.20% 5,574,250
2012-03-16 2012-03-14 6.303 907,230 +49,121 0.21% 5,718,378
2012-03-15 2012-03-13 6.510 858,109 +18,693 0.20% 5,586,422
2012-03-14 2012-03-12 6.717 839,416 +9,563 0.19% 5,638,518
2012-03-13 2012-03-09 6.625 829,853 -5,651 0.19% 5,497,921
2012-03-12 2012-03-08 6.579 835,504 +12,172 0.19% 5,496,920
2012-03-09 2012-03-07 6.372 823,332 -3,043 0.19% 5,246,379
2012-03-08 2012-03-06 6.211 826,375 +15,215 0.19% 5,132,699
2012-03-05 2012-03-01 6.441 811,160 -4,782 0.19% 5,224,797
2012-03-02 2012-02-29 6.441 815,942 -43,471 0.19% 5,255,599
2012-03-01 2012-02-28 6.372 859,413 +6,086 0.20% 5,476,291
2012-02-29 2012-02-27 6.326 853,327 -5,216 0.20% 5,398,251
2012-02-27 2012-02-23 6.510 858,543 -11,303 0.20% 5,589,248
2012-02-24 2012-02-22 6.510 869,846 +32,603 0.20% 5,662,832
2012-02-23 2012-02-21 6.257 837,243 +22,170 0.19% 5,238,721
2012-02-22 2012-02-20 6.349 815,073 +16,519 0.19% 5,175,001
2012-02-21 2012-02-17 6.556 798,554 -8,694 0.18% 5,235,450
2012-02-17 2012-02-15 6.510 807,248 +6,086 0.18% 5,255,309
2012-02-16 2012-02-14 6.418 801,162 -13,911 0.18% 5,141,969
2012-02-15 2012-02-13 6.671 815,073 -173,447 0.19% 5,437,501
2012-02-14 2012-02-10 6.142 988,520 +6,520 0.23% 6,071,578
2012-02-13 2012-02-09 6.165 982,000 +43,471 0.22% 6,054,122
2012-02-10 2012-02-08 6.073 938,529 +195,617 0.21% 5,699,759
2012-02-09 2012-02-07 5.958 742,912 -29,994 0.17% 4,426,312
2012-02-08 2012-02-06 5.337 772,906 -4,347 0.18% 4,124,958
2012-02-07 2012-02-03 4.785 777,253 -13,042 0.18% 3,719,038
2012-02-06 2012-02-02 4.762 790,295 +13,042 0.18% 3,763,262
2012-02-03 2012-02-01 4.670 777,253 -47,818 0.18% 3,629,638
2012-02-02 2012-01-31 4.670 825,071 -39,124 0.19% 3,852,940
2012-01-13 2012-01-11 4.532 864,195 -21,735 0.20% 3,916,362
2012-01-12 2012-01-10 4.463 885,930 +17,388 0.20% 3,953,721
2012-01-11 2012-01-09 4.279 868,542 +13,042 0.20% 3,716,282
2012-01-10 2012-01-06 4.256 855,500 -8,695 0.20% 3,640,798
2012-01-09 2012-01-05 4.302 864,195 -8,694 0.20% 3,717,562
2012-01-05 2012-01-03 4.210 872,889 +26,083 0.20% 3,674,642
2012-01-04 2011-12-30 4.256 846,806 +30,429 0.19% 3,603,799
2012-01-03 2011-12-29 4.279 816,377 -26,082 0.19% 3,493,080
2011-12-30 2011-12-28 4.417 842,459 +13,041 0.19% 3,720,959
2011-12-29 2011-12-23 4.486 829,418 +2,608 0.19% 3,720,600
2011-12-28 2011-12-22 4.417 826,810 -4,347 0.19% 3,651,841
2011-12-23 2011-12-21 4.394 831,157 +8,694 0.19% 3,651,920
2011-12-22 2011-12-20 4.532 822,463 +17,388 0.19% 3,727,241
2011-12-21 2011-12-19 4.716 805,075 +17,389 0.18% 3,796,602
2011-12-15 2011-12-13 5.153 787,686 -13,042 0.18% 4,058,878
2011-12-13 2011-12-09 5.199 800,728 +14,346 0.18% 4,162,922
2011-12-12 2011-12-08 5.314 786,382 +3,043 0.18% 4,178,789
2011-12-08 2011-12-06 5.176 783,339 +4,347 0.18% 4,054,498
2011-12-01 2011-11-29 5.038 778,992 -8,694 0.18% 3,924,479
2011-11-25 2011-11-23 5.015 787,686 -435 0.18% 3,950,158
2011-11-24 2011-11-22 4.992 788,121 +10,868 0.18% 3,934,210
2011-11-18 2011-11-16 5.222 777,253 -91,289 0.18% 4,058,758
2011-11-17 2011-11-15 5.337 868,542 -8,694 0.20% 4,635,362
2011-11-16 2011-11-14 5.222 877,236 -6,520 0.20% 4,580,862
2011-11-14 2011-11-10 5.130 883,756 +89,114 0.20% 4,533,589
2011-11-11 2011-11-09 5.291 794,642 +8,694 0.18% 4,204,402
2011-11-10 2011-11-08 5.291 785,948 -4,347 0.18% 4,158,402
2011-11-08 2011-11-04 5.406 790,295 -4,781 0.18% 4,272,302
2011-11-07 2011-11-03 5.268 795,076 +4,347 0.18% 4,188,408
2011-11-04 2011-11-02 5.406 790,729 -52,165 0.18% 4,274,648
2011-11-03 2011-11-01 5.475 842,894 +6,521 0.19% 4,614,820
2011-11-01 2011-10-28 5.360 836,373 +26,082 0.19% 4,482,918
2011-10-31 2011-10-27 5.498 810,291 +35,211 0.18% 4,454,960
2011-10-28 2011-10-26 5.291 775,080 +4,347 0.17% 4,100,901
2011-10-21 2011-10-19 5.153 770,733 -21,735 0.17% 3,971,521
2011-10-20 2011-10-18 5.107 792,468 +8,694 0.18% 4,047,059
2011-10-19 2011-10-17 5.291 783,774 -8,694 0.18% 4,146,900
2011-10-18 2011-10-14 5.084 792,468 +26,082 0.18% 4,028,829
2011-10-17 2011-10-13 5.291 766,386 +4,347 0.17% 4,054,901
2011-10-14 2011-10-12 5.153 762,039 -9,563 0.17% 3,926,721
2011-10-13 2011-10-11 5.061 771,602 -4,347 0.17% 3,904,999
2011-10-12 2011-10-10 4.969 775,949 +34,776 0.17% 3,855,598
2011-10-07 2011-10-04 4.601 741,173 +5,651 0.17% 3,410,001
2011-10-06 2011-10-03 4.716 735,522 -17,388 0.17% 3,468,601
2011-10-03 2011-09-28 4.831 752,910 -8,694 0.17% 3,637,200
2011-09-28 2011-09-26 4.647 761,604 -95,635 0.17% 3,539,040
2011-09-26 2011-09-22 4.877 857,239 +4,347 0.19% 4,180,639
2011-09-23 2011-09-21 5.268 852,892 -18,693 0.19% 4,492,979
2011-09-22 2011-09-20 5.406 871,585 +4,348 0.20% 4,711,753
2011-09-21 2011-09-19 5.544 867,237 -34,777 0.20% 4,807,947
2011-09-20 2011-09-16 5.682 902,014 -4,347 0.20% 5,125,251
2011-09-16 2011-09-14 5.765 906,361 +8,694 0.20% 5,225,559
2011-09-15 2011-09-12 5.883 897,667 +20,152 0.20% 5,281,055
2011-09-09 2011-09-07 5.907 877,515 -14,448 0.20% 5,183,149
2011-09-08 2011-09-06 5.907 891,963 -8,499 0.21% 5,268,488
2011-09-06 2011-09-02 6.048 900,462 -12,749 0.21% 5,445,828
2011-09-02 2011-08-31 6.213 913,211 -425 0.21% 5,673,362
2011-09-01 2011-08-30 6.071 913,636 -4,249 0.21% 5,547,002
2011-08-31 2011-08-29 6.001 917,885 +5,949 0.21% 5,507,999
2011-08-29 2011-08-25 5.907 911,936 -2,550 0.21% 5,386,461
2011-08-26 2011-08-24 5.742 914,486 +4,250 0.21% 5,250,883
2011-08-25 2011-08-23 5.789 910,236 -16,148 0.21% 5,269,320
2011-08-24 2011-08-22 5.648 926,384 +21,247 0.21% 5,232,000
2011-08-16 2011-08-12 5.695 905,137 -425 0.21% 5,154,602
2011-08-12 2011-08-10 5.718 905,562 -4,249 0.21% 5,178,332
2011-08-11 2011-08-09 5.507 909,811 -4,250 0.21% 5,009,939
2011-08-10 2011-08-08 6.071 914,061 +4,250 0.21% 5,549,583
2011-08-09 2011-08-05 6.048 909,811 +11,898 0.21% 5,502,369
2011-08-05 2011-08-03 6.589 897,913 +7,649 0.21% 5,916,403
2011-08-03 2011-08-01 6.683 890,264 +2,125 0.20% 5,949,803
2011-08-01 2011-07-28 6.660 888,139 -425 0.20% 5,914,701
2011-07-29 2011-07-27 6.730 888,564 -2,124 0.20% 5,980,262
2011-07-27 2011-07-25 6.636 890,688 -4,250 0.21% 5,910,717
2011-07-22 2011-07-20 6.518 894,938 +9,349 0.21% 5,833,620
2011-07-21 2011-07-19 6.307 885,589 -850 0.20% 5,585,119
2011-07-18 2011-07-14 6.707 886,439 +7,224 0.20% 5,945,100
2011-07-14 2011-07-12 6.613 879,215 -28,046 0.20% 5,813,890
2011-07-13 2011-07-11 6.636 907,261 -41,220 0.21% 6,020,697
2011-07-12 2011-07-08 6.754 948,481 -25,497 0.22% 6,405,838
2011-07-11 2011-07-07 6.966 973,978 -19,973 0.22% 6,784,320
2011-07-08 2011-07-06 6.777 993,951 -4,249 0.23% 6,736,323
2011-07-07 2011-07-05 6.707 998,200 +14,448 0.23% 6,694,650
2011-07-06 2011-07-04 6.777 983,752 -144,482 0.23% 6,667,201
2011-06-28 2011-06-24 6.283 1,128,234 -2,124 0.26% 7,088,852
2011-06-27 2011-06-23 5.907 1,130,358 +849 0.26% 6,676,597
2011-06-23 2011-06-21 5.954 1,129,509 +21,248 0.26% 6,724,742
2011-06-21 2011-06-17 5.554 1,108,261 +4,249 0.26% 6,154,879
2011-06-20 2011-06-16 5.765 1,104,012 -12,748 0.25% 6,365,101
2011-06-17 2011-06-15 5.883 1,116,760 -5,525 0.26% 6,569,999
2011-06-16 2011-06-14 5.977 1,122,285 +14,874 0.26% 6,708,143
2011-06-15 2011-06-13 5.977 1,107,411 +4,249 0.25% 6,619,238
2011-06-13 2011-06-09 6.142 1,103,162 -4,249 0.25% 6,775,561
2011-06-10 2011-06-08 6.213 1,107,411 +850 0.25% 6,879,838
2011-06-09 2011-06-07 6.401 1,106,561 +1,274 0.25% 7,082,877
2011-06-02 2011-05-31 6.801 1,105,287 -4,249 0.25% 7,516,893
2011-06-01 2011-05-30 6.330 1,109,536 +18,273 0.26% 7,023,589
2011-05-27 2011-05-25 6.283 1,091,263 +44,194 0.25% 6,856,558
2011-05-26 2011-05-24 6.495 1,047,069 +76,066 0.24% 6,800,641
2011-05-25 2011-05-23 6.330 971,003 -8,924 0.22% 6,146,647
2011-05-24 2011-05-20 6.448 979,927 -22,947 0.23% 6,318,438
2011-05-23 2011-05-19 6.683 1,002,874 +16,572 0.23% 6,702,397
2011-05-20 2011-05-18 6.777 986,302 -4,249 0.23% 6,684,483
2011-05-19 2011-05-17 6.824 990,551 -10,199 0.23% 6,759,900
2011-05-18 2011-05-16 6.801 1,000,750 +29,322 0.23% 6,805,952
2011-05-17 2011-05-13 7.295 971,428 +70,116 0.22% 7,086,597
2011-05-16 2011-05-12 7.460 901,312 +98,587 0.21% 6,723,569
2011-05-13 2011-05-11 7.530 802,725 +29,747 0.18% 6,044,804
2011-05-12 2011-05-09 8.001 772,978 +11,898 0.18% 6,184,598
2011-05-11 2011-05-06 7.907 761,080 -425 0.18% 6,017,762
2011-05-09 2011-05-05 7.695 761,505 +52,694 0.18% 5,859,843
2011-05-06 2011-05-04 7.695 708,811 -176,778 0.16% 5,454,358
2011-05-05 2011-05-03 8.001 885,589 +1,700 0.20% 7,085,599
2011-05-04 2011-04-29 7.601 883,889 +5,949 0.20% 6,718,397
2011-05-03 2011-04-28 7.836 877,940 -120,685 0.20% 6,879,779
2011-04-29 2011-04-27 8.349 998,625 +94,338 0.23% 8,337,072
2011-04-28 2011-04-26 8.155 904,287 +46,390 0.21% 7,374,426
2011-04-27 2011-04-21 8.228 857,897 -47,937 0.20% 7,058,397
2011-04-26 2011-04-20 7.647 905,834 -39,258 0.21% 6,926,721
2011-04-21 2011-04-19 6.897 945,092 +6,199 0.22% 6,517,949
2011-04-20 2011-04-18 6.993 938,893 +59,920 0.22% 6,566,077
2011-04-19 2011-04-15 6.969 878,973 -7,025 0.21% 6,125,761
2011-04-18 2011-04-14 6.993 885,998 -413 0.21% 6,196,160
2011-04-14 2011-04-12 7.066 886,411 +2,066 0.21% 6,263,398
2011-04-13 2011-04-11 7.139 884,345 +20,662 0.21% 6,312,999
2011-04-12 2011-04-08 7.235 863,683 +19,423 0.20% 6,249,101
2011-04-11 2011-04-07 7.332 844,260 +14,463 0.20% 6,190,288
2011-04-08 2011-04-06 7.453 829,797 -12,397 0.20% 6,184,642
2011-04-06 2011-04-01 7.090 842,194 -20,662 0.20% 5,971,340
2011-04-04 2011-03-31 7.163 862,856 -41,325 0.20% 6,180,478
2011-04-01 2011-03-30 7.139 904,181 -81,822 0.21% 6,454,601
2011-03-31 2011-03-29 6.800 986,003 -44,218 0.23% 6,704,657
2011-03-30 2011-03-28 6.945 1,030,221 -53,722 0.24% 7,154,912
2011-03-29 2011-03-25 6.340 1,083,943 +21,489 0.26% 6,872,263
2011-03-28 2011-03-24 6.292 1,062,454 -13,224 0.25% 6,684,601
2011-03-25 2011-03-23 6.243 1,075,678 -39,258 0.25% 6,715,742
2011-03-24 2011-03-22 5.953 1,114,936 +79,756 0.26% 6,637,080
2011-03-23 2011-03-21 5.179 1,035,180 -3,306 0.25% 5,360,702
2011-03-18 2011-03-16 5.130 1,038,486 -64,879 0.25% 5,327,562
2011-03-17 2011-03-15 5.106 1,103,365 -17,356 0.26% 5,633,699
2011-03-16 2011-03-14 5.324 1,120,721 +32,646 0.27% 5,966,398
2011-03-15 2011-03-11 5.566 1,088,075 -26,035 0.26% 6,055,900
2011-03-11 2011-03-09 5.638 1,114,110 -6,611 0.26% 6,281,683
2011-03-10 2011-03-08 5.566 1,120,721 -7,026 0.27% 6,237,598
2011-03-09 2011-03-07 5.493 1,127,747 -20,662 0.27% 6,194,832
2011-03-08 2011-03-04 5.566 1,148,409 -33,473 0.27% 6,391,701
2011-03-07 2011-03-03 5.469 1,181,882 +11,158 0.28% 6,463,601
2011-03-04 2011-03-02 5.590 1,170,724 -8,265 0.28% 6,544,229
2011-03-02 2011-02-28 5.662 1,178,989 -4,959 0.28% 6,676,020
2011-02-24 2011-02-22 5.687 1,183,948 +16,117 0.28% 6,732,750
2011-02-23 2011-02-21 5.904 1,167,831 +7,025 0.28% 6,895,438
2011-02-17 2011-02-15 5.856 1,160,806 +5,372 0.27% 6,797,779
2011-02-16 2011-02-14 6.098 1,155,434 -12,397 0.27% 7,045,920
2011-02-15 2011-02-11 5.953 1,167,831 -11,985 0.28% 6,951,958
2011-02-14 2011-02-10 5.566 1,179,816 -8,264 0.28% 6,566,503
2011-02-10 2011-02-08 5.638 1,188,080 -33,060 0.28% 6,698,748
2011-02-08 2011-02-02 5.711 1,221,140 -10,744 0.29% 6,973,800
2011-02-07 2011-01-31 5.396 1,231,884 +27,274 0.29% 6,647,628
2011-02-01 2011-01-28 5.542 1,204,610 -8,265 0.29% 6,675,349
2011-01-27 2011-01-25 5.880 1,212,875 +53,722 0.29% 7,132,049
2011-01-26 2011-01-24 5.904 1,159,153 -12,398 0.27% 6,844,198
2011-01-25 2011-01-21 6.098 1,171,551 +20,663 0.28% 7,144,202
2011-01-24 2011-01-20 6.074 1,150,888 +20,662 0.27% 6,990,348
2011-01-21 2011-01-19 6.195 1,130,226 -54,962 0.27% 7,001,600
2011-01-20 2011-01-18 6.219 1,185,188 +14,877 0.28% 7,370,762
2011-01-18 2011-01-14 6.388 1,170,311 -12,397 0.28% 7,476,481
2011-01-17 2011-01-13 6.485 1,182,708 -16,530 0.28% 7,670,158
2011-01-14 2011-01-12 6.558 1,199,238 -8,265 0.28% 7,864,420
2011-01-13 2011-01-11 6.655 1,207,503 -16,530 0.29% 8,035,500
2011-01-12 2011-01-10 6.751 1,224,033 +16,530 0.29% 8,263,982
2011-01-11 2011-01-07 6.776 1,207,503 +1,240 0.29% 8,181,600
2011-01-07 2011-01-05 6.558 1,206,263 +4,132 0.29% 7,910,489
2011-01-06 2011-01-04 6.534 1,202,131 +12,398 0.28% 7,854,301
2011-01-05 2011-01-03 6.461 1,189,733 -10,332 0.28% 7,686,927
2011-01-04 2010-12-31 6.534 1,200,065 -16,529 0.28% 7,840,803
2011-01-03 2010-12-29 6.558 1,216,594 -14,464 0.29% 7,978,238
2010-12-30 2010-12-28 6.292 1,231,058 +19,836 0.29% 7,745,400
2010-12-29 2010-12-24 6.413 1,211,222 +13,637 0.29% 7,767,149
2010-12-28 2010-12-22 6.146 1,197,585 +18,183 0.28% 7,360,920
2010-12-22 2010-12-20 6.655 1,179,402 +4,959 0.28% 7,848,498
2010-12-21 2010-12-17 6.630 1,174,443 +24,794 0.28% 7,787,078
2010-12-20 2010-12-16 6.655 1,149,649 -8,678 0.27% 7,650,503
2010-12-17 2010-12-15 6.776 1,158,327 -217,780 0.27% 7,848,402
2010-12-16 2010-12-14 6.776 1,376,107 +3,306 0.33% 9,324,000
2010-12-15 2010-12-13 6.776 1,372,801 +14,050 0.32% 9,301,599
2010-12-14 2010-12-10 6.848 1,358,751 +14,877 0.32% 9,305,042
2010-12-13 2010-12-09 6.727 1,343,874 +232,657 0.32% 9,040,560
2010-12-10 2010-12-08 6.824 1,111,217 +23,555 0.26% 7,582,981
2010-12-08 2010-12-06 6.921 1,087,662 +29,754 0.26% 7,527,521
2010-12-07 2010-12-03 6.969 1,057,908 +31,820 0.25% 7,372,799
2010-12-03 2010-12-01 6.969 1,026,088 +4,132 0.24% 7,151,038
2010-12-02 2010-11-30 6.969 1,021,956 +2,066 0.24% 7,122,241
2010-12-01 2010-11-29 6.993 1,019,890 +7,026 0.24% 7,132,523
2010-11-30 2010-11-26 7.066 1,012,864 -16,530 0.24% 7,156,917
2010-11-29 2010-11-25 6.993 1,029,394 -3,719 0.24% 7,198,989
2010-11-25 2010-11-23 6.872 1,033,113 +51,242 0.24% 7,099,997
2010-11-24 2010-11-22 7.090 981,871 -4,959 0.23% 6,961,680
2010-11-23 2010-11-19 7.187 986,830 +9,091 0.23% 7,092,360
2010-11-22 2010-11-18 7.163 977,739 -4,132 0.23% 7,003,363
2010-11-19 2010-11-17 7.042 981,871 +16,117 0.23% 6,914,160
2010-11-18 2010-11-16 7.235 965,754 -8,265 0.23% 6,987,627
2010-11-17 2010-11-15 7.429 974,019 +25,621 0.23% 7,235,988
2010-11-16 2010-11-12 7.623 948,398 +4,132 0.22% 7,229,249
2010-11-15 2010-11-11 7.744 944,266 -24,381 0.22% 7,312,003
2010-11-12 2010-11-10 7.744 968,647 +14,877 0.23% 7,500,799
2010-11-11 2010-11-09 7.865 953,770 +7,851 0.23% 7,500,998
2010-11-10 2010-11-08 8.082 945,919 -40,498 0.22% 7,645,263
2010-11-09 2010-11-05 7.840 986,417 +29,754 0.23% 7,733,882
2010-11-08 2010-11-04 8.010 956,663 -35,539 0.23% 7,662,650
2010-11-05 2010-11-03 7.502 992,202 -23,555 0.23% 7,443,099
2010-11-04 2010-11-02 7.187 1,015,757 -9,092 0.24% 7,300,259
2010-11-03 2010-11-01 7.429 1,024,849 -116,948 0.24% 7,613,604
2010-11-02 2010-10-29 6.655 1,141,797 +827 0.27% 7,598,250
2010-11-01 2010-10-28 6.824 1,140,970 -4,133 0.27% 7,786,017
2010-10-29 2010-10-27 6.921 1,145,103 -88,434 0.27% 7,925,061
2010-10-28 2010-10-26 7.066 1,233,537 -12,811 0.29% 8,716,197
2010-10-27 2010-10-25 7.114 1,246,348 +11,984 0.30% 8,867,040
2010-10-26 2010-10-22 7.187 1,234,364 -4,132 0.29% 8,871,391
2010-10-25 2010-10-21 7.139 1,238,496 +8,678 0.29% 8,841,147
2010-10-22 2010-10-20 7.187 1,229,818 +128,519 0.29% 8,838,718
2010-10-21 2010-10-19 7.332 1,101,299 +827 0.26% 8,074,951
2010-10-20 2010-10-18 7.211 1,100,472 +24,794 0.26% 7,935,737
2010-10-19 2010-10-15 7.308 1,075,678 +4,133 0.25% 7,861,062
2010-10-18 2010-10-14 7.405 1,071,545 -1,240 0.25% 7,934,578
2010-10-15 2010-10-13 7.429 1,072,785 +68,599 0.25% 7,969,720
2010-10-14 2010-10-12 7.477 1,004,186 +8,265 0.24% 7,508,698
2010-10-13 2010-10-11 7.598 995,921 -31,407 0.24% 7,567,397
2010-10-12 2010-10-08 7.647 1,027,328 +7,852 0.24% 7,855,760
2010-10-11 2010-10-07 7.889 1,019,476 -646,729 0.24% 8,042,417
2010-10-08 2010-10-06 7.429 1,666,205 -9,918 0.40% 12,378,238
2010-10-07 2010-10-05 7.598 1,676,123 -62,814 0.40% 12,735,838
2010-10-06 2010-10-04 7.139 1,738,937 +185,134 0.42% 12,413,604
2010-10-05 2010-09-30 7.284 1,553,803 +45,457 0.37% 11,317,603
2010-10-04 2010-09-29 7.598 1,508,346 +52,069 0.36% 11,461,003
2010-09-30 2010-09-28 7.671 1,456,277 +7,025 0.35% 11,171,083
2010-09-29 2010-09-27 7.647 1,449,252 +174,390 0.35% 11,082,124
2010-09-28 2010-09-24 7.913 1,274,862 +24,382 0.31% 10,087,950
2010-09-27 2010-09-22 7.986 1,250,480 +161,578 0.30% 9,985,796
2010-09-24 2010-09-21 8.058 1,088,902 +91,741 0.26% 8,774,554
2010-09-22 2010-09-20 8.252 997,161 -26,035 0.24% 8,228,329
2010-09-21 2010-09-17 7.840 1,023,196 +37,606 0.25% 8,022,244
2010-09-20 2010-09-16 8.058 985,590 0.24% 7,942,048

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