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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.270 33,629,000 +0 0.25% 42,708,830
2025-10-13 2025-10-09 1.300 33,629,000 +0 0.25% 43,717,700
2025-10-10 2025-10-08 1.300 33,629,000 +0 0.25% 43,717,700
2025-10-09 2025-10-06 1.310 33,629,000 +0 0.25% 44,053,990
2025-10-08 2025-10-03 1.320 33,629,000 +0 0.25% 44,390,280
2025-10-06 2025-10-02 1.330 33,629,000 +0 0.25% 44,726,570
2025-10-03 2025-09-30 1.360 33,629,000 +0 0.25% 45,735,440
2025-10-02 2025-09-29 1.360 33,629,000 +0 0.25% 45,735,440
2025-09-30 2025-09-26 1.280 33,629,000 +0 0.25% 43,045,120
2025-09-29 2025-09-25 1.270 33,629,000 +0 0.25% 42,708,830
2025-09-26 2025-09-24 1.290 33,629,000 +0 0.25% 43,381,410
2025-09-25 2025-09-23 1.300 33,629,000 +4,000,000 0.25% 43,717,700
2025-09-09 2025-09-05 1.410 29,629,000 +2,000,000 0.22% 41,776,890
2025-09-08 2025-09-04 1.410 27,629,000 +2,000,000 0.20% 38,956,890
2025-09-04 2025-09-02 1.480 25,629,000 +2,000,000 0.19% 37,930,920
2025-08-25 2025-08-21 1.620 23,629,000 -100,000 0.17% 38,278,980
2025-08-21 2025-08-19 1.660 23,729,000 -310,000 0.17% 39,390,140
2025-08-20 2025-08-18 1.640 24,039,000 -6,000,000 0.18% 39,423,960
2025-08-07 2025-08-05 1.440 30,039,000 +244,000 0.22% 43,256,160
2025-08-06 2025-08-04 1.410 29,795,000 +756,000 0.22% 42,010,950
2025-07-23 2025-07-21 1.450 29,039,000 +3,000,000 0.21% 42,106,550
2025-07-17 2025-07-15 1.460 26,039,000 -100,000 0.19% 38,016,940
2025-07-16 2025-07-14 1.500 26,139,000 -3,000,000 0.19% 39,208,500
2025-07-15 2025-07-11 1.510 29,139,000 -2,720,000 0.21% 43,999,890
2025-07-14 2025-07-10 1.500 31,859,000 -7,240,000 0.23% 47,788,500
2025-07-03 2025-06-30 1.366 39,099,000 +2,718,814 0.29% 53,427,854
2025-07-02 2025-06-27 1.397 36,380,186 -3,589,086 0.27% 50,825,630
2025-06-27 2025-06-25 1.305 39,969,272 +980,625 0.30% 52,171,520
2025-06-26 2025-06-24 1.203 38,988,647 +980,624 0.29% 46,915,620
2025-06-24 2025-06-20 1.132 38,008,023 +6,864,371 0.29% 43,022,490
2025-06-17 2025-06-13 1.152 31,143,652 -11,767,493 0.23% 35,887,670
2025-06-13 2025-06-11 1.193 42,911,145 -2,016,164 0.32% 51,198,030
2025-06-12 2025-06-10 1.142 44,927,309 -1,010,043 0.34% 51,312,800
2025-06-11 2025-06-09 1.152 45,937,352 -7,805,771 0.35% 52,934,850
2025-06-10 2025-06-06 1.112 53,743,123 -1,755,317 0.40% 59,737,450
2025-06-09 2025-06-05 1.112 55,498,440 -7,667,503 0.42% 61,688,550
2025-06-06 2025-06-04 1.071 63,165,943 -5,883,747 0.47% 67,634,700
2025-06-05 2025-06-03 1.061 69,049,690 -3,922,497 0.52% 73,230,560
2025-06-03 2025-05-30 1.061 72,972,187 -980,625 0.55% 77,390,560
2025-06-02 2025-05-29 1.071 73,952,812 -6,584,893 0.56% 79,184,700
2025-05-30 2025-05-28 1.050 80,537,705 -980,624 0.61% 84,592,870
2025-05-28 2025-05-26 1.040 81,518,329 -980,625 0.61% 84,791,580
2025-05-27 2025-05-23 1.040 82,498,954 -1,961,249 0.62% 85,811,580
2025-05-23 2025-05-21 1.071 84,460,203 -1,961,249 0.63% 90,435,450
2025-05-22 2025-05-20 1.061 86,421,452 -3,602,814 0.65% 91,654,160
2025-04-16 2025-04-14 1.020 90,024,266 +490,312 0.68% 91,803,000
2025-03-31 2025-03-27 1.163 89,533,954 -49,031 0.67% 104,085,420
2025-03-25 2025-03-21 1.214 89,582,985 +49,031 0.67% 108,710,070
2025-03-19 2025-03-17 1.326 89,533,954 -98,062 0.67% 118,693,900
2025-03-10 2025-03-06 1.214 89,632,016 +98,062 0.67% 108,769,570
2025-03-07 2025-03-05 1.183 89,533,954 -19,612 0.67% 105,911,480
2025-02-28 2025-02-26 1.275 89,553,566 +980,624 0.67% 114,153,750
2025-02-18 2025-02-14 1.265 88,572,942 +2,941,874 0.67% 112,000,520
2025-01-23 2025-01-21 1.214 85,631,068 -37,264 0.64% 103,914,370
2025-01-16 2025-01-14 1.142 85,668,332 +490,312 0.64% 97,844,320
2024-12-30 2024-12-24 1.244 85,178,020 -9,806 0.64% 105,970,420
2024-12-16 2024-12-12 1.366 85,187,826 -598,181 0.64% 116,407,140
2024-11-28 2024-11-26 1.224 85,786,007 +735,468 0.64% 104,977,200
2024-11-27 2024-11-25 1.224 85,050,539 -588,374 0.64% 104,077,200
2024-11-20 2024-11-18 1.315 85,638,913 +588,374 0.64% 112,656,990
2024-11-15 2024-11-13 1.366 85,050,539 +3,922,498 0.64% 116,219,540
2024-11-14 2024-11-12 1.377 81,128,041 +2,941,873 0.61% 111,686,850
2024-11-13 2024-11-11 1.540 78,186,168 +980,625 0.59% 120,393,811
2024-11-11 2024-11-07 1.744 77,205,543 -196,125 0.58% 134,630,010
2024-11-07 2024-11-05 1.744 77,401,668 -9,776,826 0.58% 134,972,010
2024-10-29 2024-10-25 1.438 87,178,494 -245,156 0.66% 125,350,410
2024-10-25 2024-10-23 1.458 87,423,650 -245,156 0.66% 127,485,930
2024-10-24 2024-10-22 1.407 87,668,806 +519,731 0.66% 123,373,380
2024-10-21 2024-10-17 1.163 87,149,075 -44,128 0.66% 101,312,940
2024-10-18 2024-10-16 1.295 87,193,203 -2,451,561 0.66% 112,923,320
2024-10-17 2024-10-15 1.254 89,644,764 +4,903,122 0.67% 112,441,680
2024-10-16 2024-10-14 1.509 84,741,642 -4,412,810 0.64% 127,895,680
2024-10-14 2024-10-09 1.346 89,154,452 +5,295,372 0.67% 120,009,120
2024-10-10 2024-10-08 1.458 83,859,080 -147,094 0.63% 122,287,880
2024-10-09 2024-10-07 2.111 84,006,174 -8,050,926 0.63% 177,328,621
2024-10-08 2024-10-04 1.591 92,057,100 +1,716,092 0.69% 146,446,559
2024-10-07 2024-10-03 1.519 90,341,008 +1,176,750 0.68% 137,267,741
2024-10-04 2024-10-02 1.530 89,164,258 -2,932,067 0.67% 136,389,000
2024-10-03 2024-09-30 1.101 92,096,325 -4,844,285 0.69% 101,429,280
2024-09-30 2024-09-26 0.724 96,940,610 +1,470,937 0.73% 70,187,760
2024-09-27 2024-09-25 0.663 95,469,673 -127,482 0.72% 63,281,400
2024-09-24 2024-09-20 0.602 95,597,155 -9,806 0.72% 57,516,740
2024-09-17 2024-09-13 0.602 95,606,961 -49,031 0.72% 57,522,640
2024-09-10 2024-09-05 0.632 95,655,992 -3,923 0.72% 60,478,520
2024-08-14 2024-08-12 0.632 95,659,915 -39,225 0.72% 60,481,000
2024-07-11 2024-07-09 0.673 95,699,140 -22,554 0.72% 64,409,400
2024-06-28 2024-06-26 0.792 95,721,694 +6,958,551 0.72% 75,791,039
2024-06-06 2024-06-04 0.869 88,763,143 -449,213 0.72% 77,114,270
2024-05-31 2024-05-29 0.891 89,212,356 -18,186 0.72% 79,466,670
2024-05-28 2024-05-24 0.869 89,230,542 -818,404 0.72% 77,520,330
2024-05-24 2024-05-22 0.891 90,048,946 -110,030 0.73% 80,211,870
2024-05-21 2024-05-17 0.891 90,158,976 -30,917 0.73% 80,309,880
2024-05-14 2024-05-10 0.847 90,189,893 -32,736 0.73% 76,370,140
2024-05-13 2024-05-09 0.803 90,222,629 -500,136 0.73% 72,429,140
2024-05-07 2024-05-03 0.803 90,722,765 -116,395 0.74% 72,830,640
2024-04-30 2024-04-26 0.770 90,839,160 -90,934 0.74% 69,927,200
2024-04-29 2024-04-25 0.737 90,930,094 +40,011 0.74% 66,997,320
2024-04-09 2024-04-05 0.704 90,890,083 +40,011 0.74% 63,969,280
2024-04-02 2024-03-27 0.726 90,850,072 -2,591,611 0.74% 65,939,280
2024-03-26 2024-03-22 0.759 93,441,683 +36,373 0.76% 70,903,020
2024-03-22 2024-03-20 0.770 93,405,310 +254,615 0.76% 71,902,600
2024-03-12 2024-03-08 0.814 93,150,695 -17,278 0.76% 75,804,120
2024-03-11 2024-03-07 0.792 93,167,973 +32,736 0.76% 73,769,040
2024-02-20 2024-02-16 0.858 93,135,237 -32,736 0.75% 79,888,380
2024-02-16 2024-02-14 0.803 93,167,973 +32,736 0.76% 74,793,610
2024-02-01 2024-01-30 0.825 93,135,237 +30,918 0.75% 76,815,750
2024-01-31 2024-01-29 0.869 93,104,319 -30,918 0.75% 80,885,730
2024-01-30 2024-01-26 0.847 93,135,237 -295,534 0.75% 78,864,170
2024-01-29 2024-01-25 0.847 93,430,771 +682,003 0.76% 79,114,420
2024-01-24 2024-01-22 0.737 92,748,768 +227,334 0.75% 68,337,320
2024-01-22 2024-01-18 0.770 92,521,434 +227,334 0.75% 71,222,200
2024-01-19 2024-01-17 0.759 92,294,100 +36,374 0.75% 70,032,240
2024-01-11 2024-01-09 0.803 92,257,726 +31,827 0.75% 74,062,880
2024-01-10 2024-01-08 0.803 92,225,899 +772,936 0.75% 74,037,330
2024-01-09 2024-01-05 0.836 91,452,963 +1,818,675 0.74% 76,433,960
2024-01-02 2023-12-28 0.847 89,634,288 -32,736 0.73% 75,899,670
2023-12-20 2023-12-18 0.825 89,667,024 -27,280 0.73% 73,955,250
2023-12-18 2023-12-14 0.814 89,694,304 +32,736 0.73% 72,991,380
2023-12-13 2023-12-11 0.803 89,661,568 +227,334 0.73% 71,978,730
2023-12-06 2023-12-04 0.814 89,434,234 +18,187 0.72% 72,779,740
2023-12-04 2023-11-30 0.836 89,416,047 +30,917 0.72% 74,731,560
2023-11-28 2023-11-24 0.891 89,385,130 -39,101 0.72% 79,620,570
2023-11-16 2023-11-14 0.847 89,424,231 -6,366 0.72% 75,721,800
2023-11-07 2023-11-03 0.847 89,430,597 -45,466 0.72% 75,727,190
2023-10-26 2023-10-24 0.825 89,476,063 +272,801 0.73% 73,797,750
2023-10-05 2023-10-03 0.836 89,203,262 +39,101 0.72% 74,553,720
2023-09-19 2023-09-15 0.880 89,164,161 -30,917 0.72% 78,443,200
2023-09-07 2023-09-05 0.858 89,195,078 -9,094 0.72% 76,508,640
2023-08-28 2023-08-24 0.847 89,204,172 -166,408 0.72% 75,535,460
2023-08-23 2023-08-21 0.803 89,370,580 -1,773,208 0.72% 71,745,130
2023-08-18 2023-08-16 0.869 91,143,788 -36,374 0.74% 79,182,490
2023-08-16 2023-08-14 0.847 91,180,162 +30,918 0.74% 77,208,670
2023-07-31 2023-07-27 0.891 91,149,244 -30,918 0.74% 81,191,970
2023-07-18 2023-07-13 0.880 91,180,162 +45,467 0.74% 80,216,800
2023-06-28 2023-06-26 0.836 91,134,695 +46,377 0.74% 76,167,960
2023-06-26 2023-06-21 0.992 91,088,318 +6,267,798 0.74% 90,360,518
2023-06-19 2023-06-15 1.039 84,820,520 -1,270,148 0.74% 88,149,600
2023-06-12 2023-06-08 1.027 86,090,668 +104,999 0.75% 88,452,900
2023-05-31 2023-05-29 1.027 85,985,669 +33,870 0.75% 88,345,020
2023-05-24 2023-05-22 1.110 85,951,799 -169,353 0.75% 95,415,640
2023-05-17 2023-05-15 1.169 86,121,152 +54,193 0.75% 100,688,940
2023-05-11 2023-05-09 1.240 86,066,959 -22,862 0.75% 106,724,100
2023-04-27 2023-04-25 1.075 86,089,821 +22,862 0.75% 92,518,789
2023-04-14 2023-04-12 1.157 86,066,959 +4,233,829 0.75% 99,609,160
2023-03-28 2023-03-24 1.228 81,833,130 -92,298 0.71% 100,507,680
2023-02-21 2023-02-17 1.264 81,925,428 -2,112,680 0.71% 103,523,570
2023-02-15 2023-02-13 1.275 84,038,108 +21,169 0.73% 107,185,680
2023-02-01 2023-01-30 1.334 84,016,939 +118,547 0.73% 112,119,730
2023-01-13 2023-01-11 1.370 83,898,392 -8,467,657 0.73% 114,933,960
2023-01-09 2023-01-05 1.382 92,366,049 -21,169 0.80% 127,624,770
2022-12-29 2022-12-23 1.275 92,387,218 +313,303 0.80% 117,834,480
2022-12-07 2022-12-05 1.264 92,073,915 -338,706 0.80% 116,347,520
2022-12-06 2022-12-02 1.181 92,412,621 -84,677 0.80% 109,136,000
2022-11-30 2022-11-28 1.110 92,497,298 -169,353 0.81% 102,681,841
2022-11-29 2022-11-25 1.122 92,666,651 -42,338 0.81% 103,964,200
2022-11-14 2022-11-10 0.957 92,708,989 -2,108,447 0.81% 88,683,660
2022-11-09 2022-11-07 0.957 94,817,436 +4,221,127 0.83% 90,700,560
2022-11-08 2022-11-04 0.921 90,596,309 +5,080,595 0.79% 83,452,980
2022-10-20 2022-10-18 0.968 85,515,714 +42,338 0.74% 82,812,620
2022-10-07 2022-10-05 1.004 85,473,376 -16,935 0.74% 85,799,850
2022-10-03 2022-09-29 0.992 85,490,311 +16,935 0.74% 84,807,240
2022-09-30 2022-09-28 1.039 85,473,376 -25,403 0.74% 88,828,080
2022-08-19 2022-08-17 1.287 85,498,779 -84,677 0.74% 110,058,390
2022-08-08 2022-08-04 1.228 85,583,456 +25,403 0.74% 105,113,840
2022-08-02 2022-07-29 1.275 85,558,053 -25,403 0.74% 109,124,280
2022-07-28 2022-07-26 1.346 85,583,456 -84,676 0.74% 115,220,941
2022-07-19 2022-07-15 1.358 85,668,132 -1,784,982 0.75% 116,346,650
2022-07-18 2022-07-14 1.405 87,453,114 -8,468 0.76% 122,902,010
2022-06-30 2022-06-28 1.740 87,461,582 +7,304,555 0.76% 152,147,061
2022-06-29 2022-06-27 1.727 80,157,027 -15,521 0.76% 138,407,259
2022-06-21 2022-06-17 1.714 80,172,548 +194,011 0.76% 137,400,970
2022-06-10 2022-06-08 1.740 79,978,537 -77,604 0.76% 139,129,650
2022-05-31 2022-05-27 1.701 80,056,141 -294,898 0.76% 136,169,879
2022-05-19 2022-05-17 1.637 80,351,039 +294,898 0.76% 131,494,530
2022-05-16 2022-05-12 1.624 80,056,141 -23,282 0.76% 129,980,339
2022-05-12 2022-05-10 1.624 80,079,423 -155,209 0.76% 130,018,140
2022-05-11 2022-05-06 1.637 80,234,632 +38,802 0.76% 131,304,030
2022-04-27 2022-04-25 1.675 80,195,830 -620,837 0.76% 134,340,701
2022-04-26 2022-04-22 1.714 80,816,667 -1,629,696 0.77% 138,504,871
2022-04-20 2022-04-14 1.740 82,446,363 +77,604 0.78% 143,422,649
2022-04-11 2022-04-07 1.701 82,368,759 +31,042 0.78% 140,103,480
2022-04-06 2022-04-01 1.701 82,337,717 +153,657 0.78% 140,050,680
2022-04-04 2022-03-31 1.727 82,184,060 +156,762 0.78% 141,907,340
2022-03-30 2022-03-28 1.881 82,027,298 -77,605 0.78% 154,320,539
2022-03-29 2022-03-25 1.830 82,104,903 +232,814 0.78% 150,234,580
2022-03-28 2022-03-24 1.817 81,872,089 -51,219 0.78% 148,753,590
2022-03-24 2022-03-22 1.804 81,923,308 -77,605 0.78% 147,790,999
2022-03-23 2022-03-21 1.791 82,000,913 -77,605 0.78% 146,874,350
2022-03-21 2022-03-17 1.804 82,078,518 +38,803 0.78% 148,071,001
2022-03-18 2022-03-16 1.688 82,039,715 +77,604 0.78% 138,486,650
2022-03-17 2022-03-15 1.611 81,962,111 +7,761 0.78% 132,018,751
2022-03-15 2022-03-11 1.727 81,954,350 +100,886 0.78% 141,510,700
2022-03-11 2022-03-09 1.714 81,853,464 +93,125 0.78% 140,281,750
2022-03-10 2022-03-08 1.752 81,760,339 +155,210 0.78% 143,282,801
2022-03-08 2022-03-04 1.843 81,605,129 -77,605 0.78% 150,371,649
2022-03-04 2022-03-02 1.817 81,682,734 -325,939 0.78% 148,409,550
2022-03-03 2022-03-01 1.843 82,008,673 -15,521 0.78% 151,115,249
2022-02-28 2022-02-24 1.817 82,024,194 +15,521 0.78% 149,029,949
2022-02-25 2022-02-23 1.894 82,008,673 -121,840 0.78% 155,342,249
2022-02-21 2022-02-17 1.907 82,130,513 -211,084 0.78% 156,631,361
2022-02-10 2022-02-08 1.907 82,341,597 -12,417 0.78% 157,033,920
2022-02-08 2022-02-04 1.868 82,354,014 -26,385 0.78% 153,874,000
2022-02-07 2022-01-31 1.830 82,380,399 +77,604 0.78% 150,738,679
2022-01-21 2022-01-19 1.856 82,302,795 -38,802 0.78% 152,717,760
2022-01-18 2022-01-14 1.765 82,341,597 +126,495 0.78% 145,362,480
2022-01-17 2022-01-13 1.959 82,215,102 +77,605 0.78% 161,030,321
2022-01-11 2022-01-07 1.881 82,137,497 -35,698 0.78% 154,527,860
2022-01-10 2022-01-06 1.843 82,173,195 -15,521 0.78% 151,418,410
2022-01-07 2022-01-05 1.830 82,188,716 +116,407 0.78% 150,387,940
2022-01-04 2021-12-31 1.830 82,072,309 +3,343,207 0.78% 150,174,940
2022-01-03 2021-12-29 1.804 78,729,102 +116,406 0.75% 142,028,599
2021-12-30 2021-12-28 1.868 78,612,696 -5,469,573 0.75% 146,883,551
2021-12-15 2021-12-13 1.675 84,082,269 +77,605 0.80% 140,851,101
2021-12-14 2021-12-10 1.714 84,004,664 +38,802 0.80% 143,968,510
2021-12-13 2021-12-09 1.714 83,965,862 -13,192 0.80% 143,902,011
2021-12-01 2021-11-29 1.598 83,979,054 -7,761 0.80% 134,185,359
2021-11-17 2021-11-15 1.637 83,986,815 +121,839 0.80% 137,444,480
2021-11-09 2021-11-05 1.624 83,864,976 +13,193 0.80% 136,164,421
2021-10-29 2021-10-27 1.688 83,851,783 -77,605 0.80% 141,545,500
2021-10-22 2021-10-20 1.701 83,929,388 +38,803 0.80% 142,758,001
2021-10-08 2021-10-06 1.714 83,890,585 +31,042 0.80% 143,773,000
2021-10-05 2021-09-30 1.701 83,859,543 +235,142 0.80% 142,639,199
2021-09-29 2021-09-27 1.701 83,624,401 -77,605 0.79% 142,239,239
2021-09-24 2021-09-21 1.688 83,702,006 +77,605 0.79% 141,292,670
2021-09-17 2021-09-15 1.856 83,624,401 +77,604 0.79% 155,170,079
2021-09-15 2021-09-13 1.946 83,546,797 +155,209 0.79% 162,562,070
2021-09-14 2021-09-10 1.894 83,391,588 +77,605 0.79% 157,961,791
2021-09-10 2021-09-08 1.868 83,313,983 +23,281 0.79% 155,667,650
2021-09-01 2021-08-30 1.765 83,290,702 -388,023 0.79% 147,037,991
2021-08-30 2021-08-26 1.830 83,678,725 -100,886 0.79% 153,114,341
2021-08-23 2021-08-19 1.791 83,779,611 -93,125 0.80% 150,060,231
2021-08-04 2021-08-02 1.778 83,872,736 +93,125 0.80% 149,146,260
2021-08-03 2021-07-30 1.701 83,779,611 -5,883,981 0.80% 142,503,241
2021-07-30 2021-07-28 1.701 89,663,592 -93,126 0.85% 152,511,480
2021-07-29 2021-07-27 1.701 89,756,718 -388,023 0.85% 152,669,880
2021-07-21 2021-07-19 1.817 90,144,741 +232,814 0.86% 163,784,190
2021-07-08 2021-07-06 1.894 89,911,927 -468,732 0.85% 170,312,730
2021-06-30 2021-06-28 2.236 90,380,659 +468,732 0.86% 202,129,516
2021-06-29 2021-06-25 2.236 89,911,927 +7,023,189 0.85% 201,081,232
2021-05-28 2021-05-26 2.292 82,888,738 -17,170 0.85% 190,008,760
2021-05-21 2021-05-18 2.278 82,905,908 -214,628 0.85% 188,889,290
2021-05-13 2021-05-11 2.250 83,120,536 -429,257 0.86% 187,054,629
2021-05-12 2021-05-10 2.250 83,549,793 -286,171 0.86% 188,020,630
2021-04-23 2021-04-21 2.194 83,835,964 +192,450 0.86% 183,977,310
2021-04-15 2021-04-13 2.194 83,643,514 -250,400 0.86% 183,554,980
2021-03-15 2021-03-11 2.208 83,893,914 +500,800 0.86% 185,277,121
2021-03-10 2021-03-08 2.125 83,393,114 +2,146 0.86% 177,177,279
2021-03-04 2021-03-02 2.139 83,390,968 +500,799 0.86% 178,338,330
2021-02-26 2021-02-24 2.153 82,890,169 +35,772 0.85% 178,425,941
2021-02-25 2021-02-23 2.194 82,854,397 +436,411 0.85% 181,823,269
2021-02-24 2021-02-22 2.153 82,417,986 +286,171 0.85% 177,409,539
2021-02-16 2021-02-09 2.055 82,131,815 -715,428 0.85% 168,757,469
2021-02-10 2021-02-08 2.055 82,847,243 +71,543 0.85% 170,227,470
2021-02-03 2021-02-01 2.069 82,775,700 +35,771 0.85% 171,237,480
2021-01-22 2021-01-20 2.278 82,739,929 +71,543 0.85% 188,511,130
2021-01-21 2021-01-19 2.264 82,668,386 -184,580 0.85% 187,192,620
2021-01-20 2021-01-18 2.194 82,852,966 -10,016 0.85% 181,820,129
2021-01-19 2021-01-15 2.125 82,862,982 +71,542 0.85% 176,050,959
2021-01-15 2021-01-13 2.153 82,791,440 -643,885 0.85% 178,213,421
2021-01-13 2021-01-11 2.111 83,435,325 -49,364 0.86% 176,100,731
2021-01-08 2021-01-06 2.069 83,484,689 -2,845,971 0.86% 172,704,160
2021-01-06 2021-01-04 2.027 86,330,660 -874,253 0.89% 174,971,499
2021-01-04 2020-12-29 1.999 87,204,913 -29,333 0.90% 174,305,560
2020-12-29 2020-12-24 1.985 87,234,246 -107,314 0.90% 173,144,861
2020-12-18 2020-12-16 2.041 87,341,560 +3,631,511 0.90% 178,241,180
2020-12-16 2020-12-14 2.041 83,710,049 +49,365 0.86% 170,830,220
2020-12-15 2020-12-11 2.041 83,660,684 -71,543 0.86% 170,729,479
2020-12-07 2020-12-03 2.139 83,732,227 -14,309 0.86% 179,068,140
2020-12-04 2020-12-02 2.139 83,746,536 +140,224 0.86% 179,098,741
2020-12-03 2020-12-01 2.153 83,606,312 -1,755,659 0.86% 179,967,480
2020-12-02 2020-11-30 2.111 85,361,971 -1,821,479 0.88% 180,167,159
2020-12-01 2020-11-27 2.125 87,183,450 +14,308 0.90% 185,230,239
2020-11-27 2020-11-25 2.097 87,169,142 +7,583,534 0.90% 182,763,001
2020-11-20 2020-11-18 2.153 79,585,608 -2,146,283 0.82% 171,312,680
2020-11-17 2020-11-13 2.167 81,731,891 -57,234 0.84% 177,075,100
2020-11-13 2020-11-11 2.264 81,789,125 -139,509 0.84% 185,201,639
2020-11-10 2020-11-06 2.139 81,928,634 -2,418,145 0.84% 175,211,010
2020-11-05 2020-11-03 2.097 84,346,779 -71,543 0.87% 176,845,499
2020-11-03 2020-10-30 2.027 84,418,322 -7,155 0.87% 171,095,650
2020-10-29 2020-10-27 2.083 84,425,477 -286,171 0.87% 175,830,431
2020-10-28 2020-10-23 2.139 84,711,648 -14,308 0.87% 181,162,711
2020-10-22 2020-10-20 2.097 84,725,956 -763,362 0.87% 177,640,500
2020-10-21 2020-10-19 2.097 85,489,318 +35,772 0.88% 179,241,001
2020-10-19 2020-10-15 2.041 85,453,546 -214,628 0.88% 174,388,240
2020-10-14 2020-10-09 2.069 85,668,174 -429,257 0.88% 177,221,119
2020-10-05 2020-09-29 2.013 86,097,431 +214,628 0.89% 173,295,360
2020-09-30 2020-09-28 2.041 85,882,803 -21,463 0.88% 175,264,241
2020-09-29 2020-09-25 1.999 85,904,266 +500,800 0.89% 171,705,821
2020-09-28 2020-09-24 1.999 85,403,466 +572,342 0.88% 170,704,820
2020-09-21 2020-09-17 2.055 84,831,124 -3,577,139 0.87% 174,303,780
2020-09-14 2020-09-10 2.041 88,408,263 -429,256 0.91% 180,418,041
2020-09-11 2020-09-09 2.069 88,837,519 +715,428 0.92% 183,777,520
2020-09-09 2020-09-07 2.097 88,122,091 -1,567,503 0.91% 184,760,999
2020-09-08 2020-09-04 2.097 89,689,594 -379,892 0.92% 188,047,501
2020-09-04 2020-09-02 2.097 90,069,486 +1,912,339 0.93% 188,844,001
2020-09-01 2020-08-28 2.139 88,157,147 -3,666,567 0.91% 188,531,189
2020-08-31 2020-08-27 2.181 91,823,714 +4,113,709 0.95% 200,222,879
2020-08-25 2020-08-21 2.222 87,710,005 -498,653 0.90% 194,930,820
2020-08-24 2020-08-20 2.250 88,208,658 -4,292,566 0.91% 198,504,950
2020-08-21 2020-08-19 2.250 92,501,224 -34,341 0.95% 208,164,949
2020-08-20 2020-08-18 2.236 92,535,565 -296,187 0.95% 206,948,800
2020-08-19 2020-08-17 2.278 92,831,752 -472,182 0.96% 211,503,910
2020-08-12 2020-08-10 2.139 93,303,934 +572,342 0.96% 199,538,009
2020-08-11 2020-08-07 2.194 92,731,592 -71,543 0.96% 203,498,690
2020-08-07 2020-08-05 2.153 92,803,135 +858,513 0.96% 199,764,180
2020-08-06 2020-08-04 2.125 91,944,622 +715,428 0.95% 195,345,841
2020-08-04 2020-07-31 2.041 91,229,194 +143,086 0.94% 186,174,820
2020-07-30 2020-07-28 2.013 91,086,108 -715,428 0.94% 183,336,479
2020-07-23 2020-07-21 2.194 91,801,536 +715,428 0.95% 201,457,690
2020-07-21 2020-07-17 2.069 91,086,108 +35,771 0.94% 188,429,159
2020-07-17 2020-07-15 2.208 91,050,337 -393,485 0.94% 201,081,860
2020-07-16 2020-07-14 2.250 91,443,822 -1,073,142 0.94% 205,785,369
2020-07-15 2020-07-13 2.306 92,516,964 +85,852 0.95% 213,373,050
2020-07-14 2020-07-10 2.320 92,431,112 +572,342 0.95% 214,467,019
2020-07-13 2020-07-09 2.362 91,858,770 +1,917,346 0.95% 216,990,929
2020-07-10 2020-07-08 2.278 89,941,424 +2,396,683 0.93% 204,918,710
2020-07-09 2020-07-07 2.222 87,544,741 +1,420,839 0.90% 194,563,529
2020-07-08 2020-07-06 2.306 86,123,902 -1,430,855 0.89% 198,628,650
2020-07-07 2020-07-03 2.083 87,554,757 +1,430,855 0.90% 182,347,689
2020-07-06 2020-07-02 2.350 86,123,902 -1,116,067 0.89% 202,381,668
2020-07-03 2020-06-30 2.290 87,239,969 +6,819,189 0.90% 199,747,781
2020-07-02 2020-06-29 2.305 80,420,780 +132,772 0.89% 185,345,730
2020-06-30 2020-06-26 2.350 80,288,008 +1,429,293 0.89% 188,667,961
2020-06-29 2020-06-24 2.380 78,858,715 +6,638,609 0.88% 187,685,040
2020-06-26 2020-06-23 2.244 72,220,106 -3,518,463 0.80% 162,094,121
2020-06-17 2020-06-15 2.199 75,738,569 -13,277 0.84% 166,568,481
2020-06-16 2020-06-12 2.214 75,751,846 -66,386 0.84% 167,738,760
2020-06-15 2020-06-11 2.229 75,818,232 -6,639 0.84% 169,027,840
2020-06-11 2020-06-09 2.320 75,824,871 +23,236 0.84% 175,895,721
2020-06-08 2020-06-04 2.244 75,801,635 +66,386 0.84% 170,132,669
2020-06-03 2020-06-01 2.199 75,735,249 -51,118 0.84% 166,561,179
2020-05-29 2020-05-27 2.229 75,786,367 +524,451 0.84% 168,956,801
2020-05-28 2020-05-26 2.184 75,261,916 -10,622 0.84% 164,386,499
2020-05-27 2020-05-25 2.184 75,272,538 -78,336 0.84% 164,409,700
2020-05-26 2020-05-22 2.169 75,350,874 +9,958 0.84% 163,445,760
2020-05-25 2020-05-21 2.214 75,340,916 -796,633 0.84% 166,828,830
2020-05-22 2020-05-20 2.244 76,137,549 -19,916 0.85% 170,886,610
2020-05-20 2020-05-18 2.214 76,157,465 -68,378 0.85% 168,636,930
2020-05-19 2020-05-15 2.229 76,225,843 +863,020 0.85% 169,936,561
2020-05-18 2020-05-14 2.199 75,362,823 +1,659,652 0.84% 165,742,119
2020-05-15 2020-05-13 2.199 73,703,171 +331,931 0.82% 162,092,120
2020-05-13 2020-05-11 2.260 73,371,240 +663,861 0.81% 165,782,999
2020-05-12 2020-05-08 2.260 72,707,379 -9,958 0.81% 164,282,999
2020-05-11 2020-05-07 2.214 72,717,337 +51,117 0.81% 161,019,389
2020-05-08 2020-05-06 2.214 72,666,220 +265,544 0.81% 160,906,200
2020-05-07 2020-05-05 2.244 72,400,676 +199,159 0.80% 162,499,401
2020-05-06 2020-05-04 2.169 72,201,517 +331,930 0.80% 156,614,399
2020-05-04 2020-04-28 2.229 71,869,587 +66,386 0.80% 160,224,800
2020-04-28 2020-04-24 2.109 71,803,201 +132,772 0.80% 151,424,000
2020-04-23 2020-04-21 2.154 71,670,429 +248,948 0.80% 154,382,801
2020-04-21 2020-04-17 2.229 71,421,481 +331,931 0.79% 159,225,800
2020-04-20 2020-04-16 2.184 71,089,550 +265,544 0.79% 155,273,249
2020-04-17 2020-04-15 2.184 70,824,006 +531,089 0.79% 154,693,250
2020-04-15 2020-04-09 2.229 70,292,917 -7,967 0.78% 156,709,800
2020-04-09 2020-04-07 2.154 70,300,884 +630,668 0.78% 151,432,711
2020-04-08 2020-04-06 2.094 69,670,216 +690,416 0.77% 145,876,331
2020-04-06 2020-04-02 2.169 68,979,800 +159,326 0.77% 149,626,079
2020-04-03 2020-04-01 2.214 68,820,474 +809,911 0.76% 152,390,491
2020-04-02 2020-03-31 2.214 68,010,563 +33,193 0.76% 150,597,089
2020-03-30 2020-03-26 2.260 67,977,370 +1,328 0.75% 153,595,500
2020-03-27 2020-03-25 2.214 67,976,042 +953,968 0.75% 150,520,649
2020-03-25 2020-03-23 2.049 67,022,074 +9,294 0.74% 137,302,879
2020-03-24 2020-03-20 2.184 67,012,780 -9,294 0.74% 146,368,800
2020-03-23 2020-03-19 2.124 67,022,074 +14,605 0.74% 142,350,779
2020-03-20 2020-03-18 2.154 67,007,469 -22,572 0.74% 144,338,479
2020-03-19 2020-03-17 2.260 67,030,041 +39,832 0.74% 151,455,001
2020-03-17 2020-03-13 2.350 66,990,209 +9,958 0.74% 157,419,600
2020-03-13 2020-03-11 2.485 66,980,251 +165,965 0.74% 166,476,750
2020-03-12 2020-03-10 2.531 66,814,286 +10,622 0.74% 169,083,601
2020-03-11 2020-03-09 2.531 66,803,664 +33,193 0.74% 169,056,720
2020-03-09 2020-03-05 2.726 66,770,471 +66,386 0.74% 182,047,990
2020-03-06 2020-03-04 2.696 66,704,085 -33,193 0.74% 179,857,410
2020-02-27 2020-02-25 2.546 66,737,278 +33,193 0.74% 169,894,010
2020-02-26 2020-02-24 2.591 66,704,085 -365,123 0.74% 172,823,880
2020-02-19 2020-02-17 2.576 67,069,208 -29,210 0.74% 172,759,589
2020-02-18 2020-02-14 2.561 67,098,418 -165,966 0.74% 171,824,099
2020-02-10 2020-02-06 2.516 67,264,384 +331,931 0.75% 169,209,411
2020-02-06 2020-02-04 2.455 66,932,453 -525,114 0.74% 164,341,490
2020-02-05 2020-02-03 2.380 67,457,567 +165,965 0.75% 160,550,120
2020-02-04 2020-01-31 2.365 67,291,602 +1,337,016 0.75% 159,141,480
2020-01-30 2020-01-24 2.606 65,954,586 +76,344 0.73% 171,875,500
2020-01-23 2020-01-21 2.636 65,878,242 -962,598 0.73% 173,661,250
2020-01-20 2020-01-16 2.726 66,840,840 -33,193 0.74% 182,239,849
2020-01-14 2020-01-10 2.787 66,874,033 -75,680 0.74% 186,359,749
2020-01-10 2020-01-08 2.757 66,949,713 +19,915 0.74% 184,553,669
2020-01-09 2020-01-07 2.787 66,929,798 -33,193 0.74% 186,515,151
2020-01-07 2020-01-03 2.772 66,962,991 -56,428 0.74% 185,598,961
2020-01-03 2019-12-31 2.666 67,019,419 -743,524 0.74% 178,688,580
2019-12-27 2019-12-20 2.651 67,762,943 -1,621,149 0.75% 179,650,240
2019-12-23 2019-12-19 2.666 69,384,092 -2,003,532 0.77% 184,993,321
2019-12-19 2019-12-17 2.621 71,387,624 +95,596 0.79% 187,109,160
2019-12-17 2019-12-13 2.470 71,292,028 -86,302 0.79% 176,119,600
2019-12-10 2019-12-06 2.365 71,378,330 +126,134 0.79% 168,806,400
2019-12-06 2019-12-04 2.335 71,252,196 -6,639 0.79% 166,361,499
2019-12-04 2019-12-02 2.365 71,258,835 -564,282 0.79% 168,523,800
2019-12-02 2019-11-28 2.485 71,823,117 -29,210 0.80% 178,513,501
2019-11-13 2019-11-11 2.485 71,852,327 +66,387 0.80% 178,586,101
2019-11-12 2019-11-08 2.561 71,785,940 -26,555 0.80% 183,827,799
2019-11-08 2019-11-06 2.591 71,812,495 +331,931 0.80% 186,059,280
2019-11-06 2019-11-04 2.531 71,480,564 -1,593,267 0.79% 180,892,319
2019-10-24 2019-10-22 2.470 73,073,831 +199,159 0.81% 180,521,361
2019-10-16 2019-10-14 2.455 72,874,672 +66,386 0.81% 178,931,619
2019-09-19 2019-09-17 2.516 72,808,286 +35,184 0.81% 183,155,579
2019-09-18 2019-09-16 2.576 72,773,102 +265,545 0.81% 187,451,911
2019-09-11 2019-09-09 2.470 72,507,557 +331,930 0.81% 179,122,439
2019-09-10 2019-09-06 2.561 72,175,627 +1,321,083 0.80% 184,825,700
2019-09-09 2019-09-05 2.501 70,854,544 +677,139 0.79% 177,173,461
2019-09-05 2019-09-03 2.440 70,177,405 +2,655,443 0.78% 171,251,819
2019-09-03 2019-08-30 2.455 67,521,962 -34,520 0.75% 165,788,931
2019-09-02 2019-08-29 2.395 67,556,482 +730,247 0.75% 161,803,169
2019-08-29 2019-08-27 2.290 66,826,235 +663,861 0.74% 153,007,759
2019-08-28 2019-08-26 2.260 66,162,374 +1,375,520 0.73% 149,494,499
2019-08-26 2019-08-22 2.335 64,786,854 +19,915 0.72% 151,266,049
2019-08-22 2019-08-20 2.305 64,766,939 -663,861 0.72% 149,268,331
2019-08-21 2019-08-19 2.275 65,430,800 +1,314,445 0.73% 148,827,111
2019-08-19 2019-08-15 2.184 64,116,355 +1,925,197 0.71% 140,042,450
2019-08-16 2019-08-14 2.214 62,191,158 +1,327,722 0.69% 137,711,070
2019-08-15 2019-08-13 2.260 60,863,436 +663,861 0.68% 137,521,500
2019-08-09 2019-08-07 2.335 60,199,575 +132,772 0.67% 140,555,549
2019-08-08 2019-08-06 2.350 60,066,803 -106,218 0.67% 141,150,360
2019-08-07 2019-08-05 2.425 60,173,021 -66,386 0.67% 145,932,010
2019-08-06 2019-08-02 2.516 60,239,407 -33,193 0.67% 151,537,470
2019-08-05 2019-08-01 2.591 60,272,600 -66,386 0.67% 156,160,520
2019-07-05 2019-07-03 2.726 60,338,986 -33,193 0.67% 164,512,710
2019-07-03 2019-06-28 2.711 60,372,179 -43,815 0.67% 163,693,800
2019-07-02 2019-06-27 2.696 60,415,994 +1,792,425 0.67% 162,902,530
2019-06-28 2019-06-26 2.990 58,623,569 -331,931 0.65% 175,271,830
2019-06-27 2019-06-25 2.942 58,955,500 +3,409,993 0.65% 173,436,464
2019-06-25 2019-06-21 2.926 55,545,507 -62,547 0.65% 162,516,809
2019-06-21 2019-06-19 2.910 55,608,054 +125,093 0.66% 161,810,741
2019-06-20 2019-06-18 2.846 55,482,961 +41,280 0.65% 157,898,460
2019-06-19 2019-06-17 2.798 55,441,681 +206,403 0.65% 155,121,751
2019-06-13 2019-06-11 2.958 55,235,278 +62,547 0.65% 163,375,351
2019-06-06 2019-06-04 2.830 55,172,731 +12,509 0.65% 156,133,469
2019-06-05 2019-06-03 2.878 55,160,222 +25,018 0.65% 158,743,800
2019-05-31 2019-05-29 2.878 55,135,204 +62,547 0.65% 158,671,801
2019-05-29 2019-05-27 2.910 55,072,657 +62,546 0.65% 160,252,819
2019-05-23 2019-05-21 3.054 55,010,111 -62,546 0.65% 167,986,410
2019-05-17 2019-05-15 3.054 55,072,657 -18,764 0.65% 168,177,409
2019-05-15 2019-05-10 3.086 55,091,421 +187,639 0.65% 169,996,330
2019-05-14 2019-05-09 3.070 54,903,782 -125,093 0.65% 168,539,519
2019-05-07 2019-05-03 3.326 55,028,875 -125,092 0.65% 183,000,481
2019-05-03 2019-04-30 3.342 55,153,967 +62,546 0.65% 184,298,288
2019-05-02 2019-04-29 3.358 55,091,421 -43,783 0.65% 184,970,100
2019-04-24 2019-04-18 3.501 55,135,204 -18,763 0.65% 193,050,692
2019-04-23 2019-04-17 3.533 55,153,967 +43,782 0.65% 194,880,008
2019-04-18 2019-04-16 3.501 55,110,185 +50,037 0.65% 192,963,090
2019-04-17 2019-04-15 3.469 55,060,148 +12,509 0.65% 191,027,270
2019-04-16 2019-04-12 3.469 55,047,639 +31,273 0.65% 190,983,871
2019-04-15 2019-04-11 3.485 55,016,366 +106,329 0.65% 191,754,982
2019-04-12 2019-04-10 3.549 54,910,037 +37,528 0.65% 194,896,021
2019-04-11 2019-04-09 3.549 54,872,509 -37,528 0.65% 194,762,820
2019-04-10 2019-04-08 3.517 54,910,037 -25,018 0.65% 193,140,201
2019-04-09 2019-04-04 3.581 54,935,055 -24,393 0.65% 196,741,439
2019-04-08 2019-04-03 3.581 54,959,448 -37,528 0.65% 196,828,799
2019-04-04 2019-04-02 3.533 54,996,976 -18,764 0.65% 194,325,299
2019-04-03 2019-04-01 3.533 55,015,740 +111,332 0.65% 194,391,600
2019-04-02 2019-03-29 3.485 54,904,408 +4,842,336 0.65% 191,364,761
2019-03-28 2019-03-26 3.453 50,062,072 +344,005 0.59% 172,886,401
2019-03-27 2019-03-25 3.453 49,718,067 +1,251 0.59% 171,698,400
2019-03-26 2019-03-22 3.565 49,716,816 +12,509 0.59% 177,258,239
2019-03-22 2019-03-20 3.549 49,704,307 -37,528 0.59% 176,418,960
2019-03-21 2019-03-19 3.565 49,741,835 -8,756 0.59% 177,347,441
2019-03-14 2019-03-12 3.613 49,750,591 +18,764 0.59% 179,764,919
2019-03-13 2019-03-11 3.565 49,731,827 +93,819 0.59% 177,311,759
2019-03-12 2019-03-08 3.533 49,638,008 -125,092 0.58% 175,390,021
2019-03-11 2019-03-07 3.661 49,763,100 -37,528 0.59% 182,196,978
2019-03-08 2019-03-06 3.757 49,800,628 +37,528 0.59% 187,111,699
2019-03-07 2019-03-05 3.805 49,763,100 -287,713 0.59% 189,357,558
2019-03-06 2019-03-04 3.869 50,050,813 +187,638 0.59% 193,653,238
2019-03-05 2019-03-01 3.741 49,863,175 +18,764 0.59% 186,549,482
2019-03-04 2019-02-28 3.645 49,844,411 +156,366 0.59% 181,697,761
2019-03-01 2019-02-27 3.725 49,688,045 -12,509 0.59% 185,099,861
2019-02-28 2019-02-26 3.837 49,700,554 -7,240,362 0.59% 190,708,800
2019-02-27 2019-02-25 3.869 56,940,916 -2,317,341 0.67% 220,311,961
2019-02-26 2019-02-22 3.725 59,258,257 -143,856 0.70% 220,751,191
2019-02-25 2019-02-21 3.661 59,402,113 +1,447,321 0.70% 217,488,169
2019-02-22 2019-02-20 3.629 57,954,792 +356,514 0.68% 210,335,932
2019-02-21 2019-02-19 3.501 57,598,278 +185,138 0.68% 201,674,912
2019-02-20 2019-02-18 3.453 57,413,140 -43,783 0.68% 198,272,879
2019-02-19 2019-02-15 3.326 57,456,923 +3,775,296 0.68% 191,075,041
2019-02-18 2019-02-14 3.374 53,681,627 +150,111 0.63% 181,094,969
2019-02-13 2019-02-11 3.182 53,531,516 +62,546 0.63% 170,318,130
2019-02-12 2019-02-08 3.198 53,468,970 -12,509 0.63% 170,974,001
2019-02-11 2019-02-04 3.294 53,481,479 -656,736 0.63% 176,144,420
2019-01-31 2019-01-29 3.198 54,138,215 +57,542 0.64% 173,113,999
2019-01-29 2019-01-25 3.166 54,080,673 -53,164 0.64% 171,200,701
2019-01-28 2019-01-24 3.118 54,133,837 -5,004 0.64% 168,772,500
2019-01-23 2019-01-21 3.358 54,138,841 -601,695 0.64% 181,771,801
2019-01-18 2019-01-16 3.310 54,740,536 -25,019 0.65% 181,166,399
2019-01-15 2019-01-11 3.294 54,765,555 -25,018 0.65% 180,373,601
2019-01-11 2019-01-09 3.182 54,790,573 -125,093 0.65% 174,323,999
2019-01-09 2019-01-07 3.102 54,915,666 -750,556 0.65% 170,332,000
2019-01-04 2019-01-02 2.990 55,666,222 +12,509 0.66% 166,430,001
2019-01-02 2018-12-27 3.022 55,653,713 -87,564 0.66% 168,172,201
2018-12-28 2018-12-24 3.022 55,741,277 +37,527 0.66% 168,436,799
2018-12-20 2018-12-18 3.134 55,703,750 +12,510 0.66% 174,557,601
2018-12-19 2018-12-17 3.246 55,691,240 +625,463 0.66% 180,751,199
2018-12-17 2018-12-13 3.262 55,065,777 +1,438,565 0.65% 179,601,599
2018-12-13 2018-12-11 3.182 53,627,212 +2,501,853 0.63% 170,622,600
2018-12-12 2018-12-10 3.198 51,125,359 +12,509 0.60% 163,479,999
2018-12-06 2018-12-04 3.469 51,112,850 -187,639 0.60% 177,332,400
2018-11-22 2018-11-20 3.294 51,300,489 -125,093 0.60% 168,961,200
2018-11-20 2018-11-16 3.342 51,425,582 +625,464 0.61% 171,839,802
2018-11-09 2018-11-07 3.214 50,800,118 -125,093 0.60% 163,252,199
2018-11-07 2018-11-05 3.150 50,925,211 +8,756 0.60% 160,397,400
2018-11-06 2018-11-02 3.214 50,916,455 +125,093 0.60% 163,626,062
2018-11-01 2018-10-30 3.006 50,791,362 +312,732 0.60% 152,667,280
2018-10-31 2018-10-29 2.942 50,478,630 +312,731 0.59% 148,499,039
2018-10-25 2018-10-23 3.038 50,165,899 +1,250,927 0.59% 152,391,401
2018-10-24 2018-10-22 3.086 48,914,972 +312,731 0.58% 150,937,579
2018-10-22 2018-10-18 3.006 48,602,241 +1,250,927 0.57% 146,087,281
2018-10-19 2018-10-16 2.974 47,351,314 +13,760 0.56% 140,813,159
2018-09-19 2018-09-17 2.990 47,337,554 +106,328 0.56% 141,529,079
2018-09-10 2018-09-06 3.214 47,231,226 -500,370 0.56% 151,783,141
2018-09-03 2018-08-30 3.342 47,731,596 +125,093 0.56% 159,496,260
2018-08-20 2018-08-16 3.246 47,606,503 -175,130 0.56% 154,511,419
2018-08-10 2018-08-08 3.358 47,781,633 +15,636 0.56% 160,427,400
2018-08-09 2018-08-07 3.405 47,765,997 +988,232 0.56% 162,665,972
2018-08-06 2018-08-02 3.405 46,777,765 +15,011 0.55% 159,300,571
2018-08-03 2018-08-01 3.485 46,762,754 -62,546 0.55% 162,987,701
2018-08-01 2018-07-30 3.517 46,825,300 -21,891 0.55% 164,703,000
2018-07-27 2018-07-25 3.501 46,847,191 -12,509 0.55% 164,030,999
2018-07-20 2018-07-18 3.374 46,859,700 +18,763 0.55% 158,081,199
2018-07-16 2018-07-12 3.437 46,840,937 +18,764 0.55% 161,013,502
2018-07-12 2018-07-10 3.485 46,822,173 +9,382 0.55% 163,194,801
2018-07-10 2018-07-06 3.517 46,812,791 -93,819 0.55% 164,659,001
2018-07-04 2018-06-29 4.322 46,906,610 +3,351,797 0.55% 202,716,907
2018-07-03 2018-06-28 4.253 43,554,813 -58,310 0.55% 185,243,602
2018-06-29 2018-06-27 4.339 43,613,123 +398,259 0.55% 189,231,351
2018-06-26 2018-06-22 4.613 43,214,864 +87,465 0.55% 199,361,280
2018-06-22 2018-06-20 4.665 43,127,399 +29,155 0.55% 201,176,641
2018-06-21 2018-06-19 4.665 43,098,244 +11,662 0.54% 201,040,642
2018-06-20 2018-06-15 4.785 43,086,582 -233,240 0.54% 206,158,682
2018-06-19 2018-06-14 4.819 43,319,822 -419,251 0.55% 208,760,518
2018-06-15 2018-06-13 4.819 43,739,073 -1,489,243 0.55% 210,780,911
2018-06-14 2018-06-12 4.888 45,228,316 -409,920 0.57% 221,060,252
2018-06-11 2018-06-07 4.956 45,638,236 -116,621 0.58% 226,194,518
2018-06-08 2018-06-06 4.905 45,754,857 -29,155 0.58% 224,418,481
2018-06-06 2018-06-04 4.905 45,784,012 +58,310 0.58% 224,561,480
2018-06-01 2018-05-30 4.768 45,725,702 +135,863 0.58% 218,002,041
2018-05-31 2018-05-29 4.853 45,589,839 -120,702 0.58% 221,263,550
2018-05-29 2018-05-25 4.871 45,710,541 +58,310 0.58% 222,633,280
2018-05-25 2018-05-23 4.871 45,652,231 +8,164 0.58% 222,349,281
2018-05-23 2018-05-18 4.922 45,644,067 -25,074 0.58% 224,657,858
2018-05-21 2018-05-17 4.871 45,669,141 +17,493 0.58% 222,431,641
2018-05-09 2018-05-07 4.802 45,651,648 +6,997 0.58% 219,214,801
2018-05-04 2018-05-02 4.802 45,644,651 +8,747 0.58% 219,181,202
2018-05-03 2018-04-30 4.836 45,635,904 -291,551 0.58% 220,704,480
2018-05-02 2018-04-27 4.768 45,927,455 +128,282 0.58% 218,963,920
2018-04-30 2018-04-26 4.733 45,799,173 +51,897 0.58% 216,781,442
2018-04-27 2018-04-25 4.750 45,747,276 +36,735 0.58% 217,320,348
2018-04-26 2018-04-24 4.802 45,710,541 +52,479 0.58% 219,497,600
2018-04-18 2018-04-16 4.905 45,658,062 +229,742 0.58% 223,943,721
2018-04-17 2018-04-13 4.991 45,428,320 +2,347,569 0.57% 226,712,282
2018-04-16 2018-04-12 5.008 43,080,751 -111,372 0.54% 215,735,442
2018-04-13 2018-04-11 5.008 43,192,123 -4,665 0.55% 216,293,160
2018-04-12 2018-04-10 4.973 43,196,788 +102,043 0.55% 214,834,901
2018-04-10 2018-04-06 4.836 43,094,745 +17,493 0.54% 208,414,920
2018-04-09 2018-04-04 4.819 43,077,252 +198,255 0.54% 207,591,560
2018-04-06 2018-04-03 4.922 42,878,997 -9,913 0.54% 211,048,319
2018-04-04 2018-03-29 4.888 42,888,910 +96,212 0.54% 209,626,050
2018-04-03 2018-03-28 4.956 42,792,698 +341,698 0.54% 212,091,320
2018-03-29 2018-03-27 5.025 42,451,000 +87,465 0.54% 213,309,859
2018-03-28 2018-03-26 4.956 42,363,535 +62,975 0.54% 209,964,280
2018-03-27 2018-03-23 4.939 42,300,560 +99,127 0.53% 208,926,721
2018-03-22 2018-03-20 5.042 42,201,433 -19,825 0.53% 212,779,562
2018-03-21 2018-03-19 5.008 42,221,258 -11,662 0.53% 211,431,360
2018-03-20 2018-03-16 4.991 42,232,920 +99,127 0.53% 210,765,480
2018-03-19 2018-03-15 5.025 42,133,793 +81,635 0.53% 211,715,942
2018-03-14 2018-03-12 5.042 42,052,158 +23,324 0.53% 212,026,918
2018-03-09 2018-03-07 4.922 42,028,834 -99,128 0.53% 206,863,858
2018-03-07 2018-03-05 4.888 42,127,962 +99,128 0.53% 205,906,802
2018-03-06 2018-03-02 4.956 42,028,834 +20,408 0.53% 208,305,418
2018-03-05 2018-03-01 5.059 42,008,426 -3,498 0.53% 212,526,851
2018-03-01 2018-02-27 5.111 42,011,924 -11,662 0.53% 214,706,018
2018-02-27 2018-02-23 5.179 42,023,586 +46,648 0.53% 217,648,378
2018-02-23 2018-02-21 5.145 41,976,938 +174,930 0.53% 215,966,999
2018-02-22 2018-02-20 5.008 41,802,008 +286,304 0.53% 209,331,882
2018-02-21 2018-02-15 5.025 41,515,704 -17,494 0.52% 208,610,138
2018-02-20 2018-02-13 4.888 41,533,198 +81,635 0.52% 202,999,802
2018-02-14 2018-02-12 4.871 41,451,563 +17,493 0.52% 201,889,919
2018-02-13 2018-02-09 4.853 41,434,070 +23,324 0.52% 201,094,139
2018-02-08 2018-02-06 5.231 41,410,746 -273,475 0.52% 216,604,900
2018-02-06 2018-02-02 5.625 41,684,221 -5,831 0.53% 234,477,360
2018-02-05 2018-02-01 5.539 41,690,052 +10,496 0.53% 230,935,310
2018-02-02 2018-01-31 5.677 41,679,556 +5,831 0.53% 236,595,489
2018-01-31 2018-01-29 5.779 41,673,725 -34,986 0.53% 240,850,529
2018-01-29 2018-01-25 5.642 41,708,711 -204,086 0.53% 235,330,409
2018-01-26 2018-01-24 5.797 41,912,797 -52,479 0.53% 242,951,020
2018-01-25 2018-01-23 5.659 41,965,276 -233,241 0.53% 237,497,699
2018-01-24 2018-01-22 5.539 42,198,517 +23,324 0.53% 233,751,870
2018-01-23 2018-01-19 5.488 42,175,193 -5,831 0.53% 231,452,800
2018-01-22 2018-01-18 5.488 42,181,024 -34,986 0.53% 231,484,800
2018-01-19 2018-01-17 5.334 42,216,010 +174,931 0.53% 225,160,890
2018-01-18 2018-01-16 5.299 42,041,079 -58,311 0.53% 222,785,908
2018-01-17 2018-01-15 5.162 42,099,390 +11,662 0.53% 217,318,992
2018-01-15 2018-01-11 5.196 42,087,728 -11,662 0.53% 218,702,372
2018-01-11 2018-01-09 5.196 42,099,390 +116,621 0.53% 218,762,972
2018-01-08 2018-01-04 5.042 41,982,769 -17,493 0.53% 211,677,059
2018-01-03 2017-12-29 4.905 42,000,262 +29,155 0.53% 206,002,939
2018-01-02 2017-12-28 4.853 41,971,107 +39,068 0.53% 203,700,569
2017-12-18 2017-12-14 4.802 41,932,039 +11,662 0.53% 201,353,598
2017-12-08 2017-12-06 4.750 41,920,377 +12,828 0.53% 199,140,839
2017-12-01 2017-11-29 4.991 41,907,549 -23,324 0.53% 209,141,700
2017-11-23 2017-11-21 5.025 41,930,873 -64,141 0.53% 210,696,299
2017-11-17 2017-11-15 4.991 41,995,014 -8,747 0.53% 209,578,198
2017-11-16 2017-11-14 5.025 42,003,761 +2,332 0.53% 211,062,550
2017-11-15 2017-11-13 5.076 42,001,429 -11,662 0.53% 213,211,763
2017-11-10 2017-11-08 5.162 42,013,091 +29,156 0.53% 216,873,512
2017-11-09 2017-11-07 5.196 41,983,935 -58,311 0.53% 218,163,028
2017-11-08 2017-11-06 5.213 42,042,246 +11,662 0.53% 219,187,042
2017-10-31 2017-10-27 5.265 42,030,584 +69,973 0.53% 221,288,672
2017-10-30 2017-10-26 5.213 41,960,611 -11,662 0.53% 218,761,438
2017-10-25 2017-10-23 5.265 41,972,273 -5,831 0.53% 220,981,668
2017-10-24 2017-10-20 5.299 41,978,104 +29,155 0.53% 222,452,188
2017-10-20 2017-10-18 5.419 41,948,949 -13,995 0.53% 227,333,558
2017-10-18 2017-10-16 5.282 41,962,944 -29,155 0.53% 221,652,201
2017-10-13 2017-10-11 5.265 41,992,099 -594,764 0.53% 221,086,051
2017-10-12 2017-10-10 5.334 42,586,863 -1,071,742 0.54% 227,138,850
2017-10-11 2017-10-09 5.299 43,658,605 +198,255 0.55% 231,357,571
2017-10-10 2017-10-06 5.282 43,460,350 +1,058,330 0.55% 229,561,640
2017-10-06 2017-10-03 5.025 42,402,020 -29,155 0.54% 213,063,742
2017-10-04 2017-09-29 4.939 42,431,175 -476,977 0.54% 209,571,841
2017-09-29 2017-09-27 4.973 42,908,152 +1,166 0.54% 213,399,399
2017-09-28 2017-09-26 4.973 42,906,986 +251,317 0.54% 213,393,600
2017-09-26 2017-09-22 5.059 42,655,669 -568,525 0.54% 215,801,350
2017-09-25 2017-09-21 5.111 43,224,194 +5,831 0.55% 220,901,442
2017-09-20 2017-09-18 5.093 43,218,363 +221,579 0.55% 220,130,462
2017-09-19 2017-09-15 4.939 42,996,784 +87,465 0.54% 212,365,441
2017-09-18 2017-09-14 4.991 42,909,319 -2,332 0.54% 214,141,082
2017-09-15 2017-09-13 5.008 42,911,651 +5,831 0.54% 214,888,640
2017-09-14 2017-09-12 5.042 42,905,820 -17,493 0.54% 216,331,081
2017-09-13 2017-09-11 5.059 42,923,313 +58,310 0.54% 217,155,400
2017-09-12 2017-09-08 5.025 42,865,003 -11,662 0.54% 215,390,161
2017-09-11 2017-09-07 4.973 42,876,665 +17,493 0.54% 213,242,801
2017-09-07 2017-09-05 4.973 42,859,172 +87,466 0.54% 213,155,801
2017-09-06 2017-09-04 4.991 42,771,706 +110,789 0.54% 213,454,318
2017-09-05 2017-09-01 5.042 42,660,917 +29,155 0.54% 215,096,280
2017-09-04 2017-08-31 4.991 42,631,762 +468,231 0.54% 212,755,921
2017-09-01 2017-08-30 5.042 42,163,531 +351,611 0.53% 212,588,461
2017-08-31 2017-08-29 5.522 41,811,920 +163,268 0.53% 230,893,318
2017-08-30 2017-08-28 5.677 41,648,652 -5,831 0.53% 236,420,062
2017-08-29 2017-08-25 5.591 41,654,483 -134,113 0.53% 232,881,361
2017-08-25 2017-08-22 5.402 41,788,596 -432,079 0.53% 225,747,899
2017-08-22 2017-08-18 5.316 42,220,675 +11,662 0.53% 224,461,701
2017-08-21 2017-08-17 5.419 42,209,013 +11,662 0.53% 228,742,921
2017-08-17 2017-08-15 5.454 42,197,351 +17,493 0.53% 230,127,061
2017-08-16 2017-08-14 5.522 42,179,858 -23,324 0.53% 232,925,141
2017-08-15 2017-08-11 5.402 42,203,182 -320,706 0.53% 227,987,551
2017-08-14 2017-08-10 5.608 42,523,888 -530,623 0.54% 238,471,290
2017-08-11 2017-08-09 5.762 43,054,511 -93,296 0.54% 248,092,320
2017-08-10 2017-08-08 5.934 43,147,807 +90,964 0.55% 256,029,618
2017-08-09 2017-08-07 5.951 43,056,843 +23,324 0.54% 256,228,268
2017-08-08 2017-08-04 5.779 43,033,519 -29,155 0.54% 248,709,369
2017-08-07 2017-08-03 5.659 43,062,674 -29,739 0.54% 243,708,298
2017-08-04 2017-08-02 5.694 43,092,413 +11,662 0.54% 245,354,642
2017-08-03 2017-08-01 5.797 43,080,751 -8,746 0.54% 249,721,163
2017-08-02 2017-07-31 5.574 43,089,497 -11,662 0.54% 240,165,250
2017-07-31 2017-07-27 5.539 43,101,159 -49,564 0.54% 238,751,909
2017-07-28 2017-07-26 5.522 43,150,723 +431,496 0.55% 238,286,441
2017-07-27 2017-07-25 5.419 42,719,227 +47,814 0.54% 231,507,919
2017-07-26 2017-07-24 5.574 42,671,413 +335,284 0.54% 237,835,001
2017-07-24 2017-07-20 5.248 42,336,129 +110,789 0.54% 222,171,299
2017-07-21 2017-07-19 5.042 42,225,340 -164,435 0.53% 212,900,101
2017-07-19 2017-07-17 5.059 42,389,775 -32,653 0.54% 214,456,152
2017-07-17 2017-07-13 5.042 42,422,428 -58,310 0.54% 213,893,819
2017-07-13 2017-07-11 4.888 42,480,738 -8,747 0.54% 207,631,048
2017-07-10 2017-07-06 4.871 42,489,485 -46,648 0.54% 206,945,120
2017-07-04 2017-06-30 5.241 42,536,133 +2,047,127 0.54% 222,919,790
2017-06-30 2017-06-28 5.241 40,489,006 +63,856 0.54% 212,191,379
2017-06-29 2017-06-27 5.277 40,425,150 -20,545 0.54% 213,312,787
2017-06-27 2017-06-23 5.259 40,445,695 -213,778 0.54% 212,692,798
2017-06-22 2017-06-20 5.241 40,659,473 -55,527 0.54% 213,084,748
2017-06-19 2017-06-15 5.169 40,715,000 +583,031 0.54% 210,442,749
2017-06-14 2017-06-12 5.259 40,131,969 +77,737 0.53% 211,042,999
2017-06-13 2017-06-09 5.385 40,054,232 +138,817 0.53% 215,683,652
2017-06-12 2017-06-08 5.457 39,915,415 -16,658 0.53% 217,811,551
2017-06-09 2017-06-07 5.457 39,932,073 -33,316 0.53% 217,902,451
2017-06-08 2017-06-06 5.331 39,965,389 -13,882 0.53% 213,046,001
2017-06-06 2017-06-02 5.367 39,979,271 -102,724 0.53% 214,560,002
2017-06-05 2017-06-01 5.331 40,081,995 +55,527 0.53% 213,667,600
2017-06-02 2017-05-31 5.313 40,026,468 -16,658 0.53% 212,650,748
2017-05-22 2017-05-18 5.241 40,043,126 +117,716 0.53% 209,854,648
2017-05-19 2017-05-17 5.313 39,925,410 +81,625 0.53% 212,113,852
2017-05-18 2017-05-16 5.313 39,843,785 -38,869 0.53% 211,680,199
2017-05-17 2017-05-15 5.277 39,882,654 -16,658 0.53% 210,450,180
2017-05-12 2017-05-10 5.259 39,899,312 -44,421 0.53% 209,819,520
2017-05-09 2017-05-05 5.097 39,943,733 +33,316 0.53% 203,578,878
2017-05-08 2017-05-04 5.259 39,910,417 -129,933 0.53% 209,877,918
2017-04-28 2017-04-26 5.403 40,040,350 -16,658 0.53% 216,330,000
2017-04-27 2017-04-25 5.277 40,057,008 -22,211 0.53% 211,370,200
2017-04-20 2017-04-18 5.223 40,079,219 +27,764 0.53% 209,322,001
2017-04-19 2017-04-13 5.349 40,051,455 +5,552 0.53% 214,226,098
2017-04-13 2017-04-11 5.331 40,045,903 -84,956 0.53% 213,475,202
2017-04-12 2017-04-10 5.331 40,130,859 +55,527 0.53% 213,928,082
2017-04-11 2017-04-07 5.385 40,075,332 -27,763 0.53% 215,797,271
2017-04-10 2017-04-06 5.403 40,103,095 +138,817 0.53% 216,668,999
2017-04-07 2017-04-05 5.331 39,964,278 +265,418 0.53% 213,040,078
2017-04-06 2017-04-03 5.457 39,698,860 +112,719 0.53% 216,629,848
2017-04-03 2017-03-30 5.367 39,586,141 -66,632 0.53% 212,450,160
2017-03-31 2017-03-29 5.457 39,652,773 +61,079 0.53% 216,378,359
2017-03-29 2017-03-27 5.529 39,591,694 +11,106 0.53% 218,897,141
2017-03-28 2017-03-24 5.619 39,580,588 -22,211 0.53% 222,399,838
2017-03-23 2017-03-21 5.709 39,602,799 -5,553 0.53% 226,090,739
2017-03-22 2017-03-20 5.835 39,608,352 +27,764 0.53% 231,115,681
2017-03-21 2017-03-17 5.763 39,580,588 -111,054 0.53% 228,102,398
2017-03-20 2017-03-16 5.817 39,691,642 +1,666 0.53% 230,886,860
2017-03-13 2017-03-09 5.457 39,689,976 +27,763 0.53% 216,581,369
2017-03-07 2017-03-03 5.529 39,662,213 -172,133 0.53% 219,287,031
2017-03-06 2017-03-02 5.565 39,834,346 -348,708 0.53% 221,673,512
2017-03-03 2017-03-01 5.511 40,183,054 -1,412,045 0.53% 221,443,021
2017-03-02 2017-02-28 5.511 41,595,099 -563,042 0.55% 229,224,598
2017-03-01 2017-02-27 5.493 42,158,141 -27,763 0.56% 231,568,201
2017-02-28 2017-02-24 5.529 42,185,904 -172,688 0.56% 233,240,179
2017-02-27 2017-02-23 5.655 42,358,592 -794,588 0.56% 239,534,898
2017-02-22 2017-02-20 5.313 43,153,180 -8,329 0.57% 229,262,198
2017-02-21 2017-02-17 5.061 43,161,509 -832,902 0.57% 218,424,108
2017-02-17 2017-02-15 5.205 43,994,411 -555,268 0.58% 228,977,590
2017-02-16 2017-02-14 5.097 44,549,679 +11,106 0.59% 227,053,732
2017-02-15 2017-02-13 5.115 44,538,573 -315,948 0.59% 227,799,239
2017-02-14 2017-02-10 5.079 44,854,521 +11,106 0.60% 227,799,602
2017-02-13 2017-02-09 4.989 44,843,415 -5,553 0.60% 223,705,199
2017-02-08 2017-02-06 4.827 44,848,968 -83,290 0.60% 216,463,601
2017-01-19 2017-01-17 4.935 44,932,258 +1,111 0.60% 221,720,800
2017-01-16 2017-01-12 5.007 44,931,147 -55,527 0.60% 224,952,038
2017-01-11 2017-01-09 4.953 44,986,674 +27,763 0.60% 222,799,499
2017-01-09 2017-01-05 5.025 44,958,911 +16,103 0.60% 225,900,721
2017-01-05 2017-01-03 5.043 44,942,808 -66,632 0.60% 226,629,200
2017-01-03 2016-12-29 5.007 45,009,440 -55,527 0.60% 225,344,019
2016-12-29 2016-12-23 4.718 45,064,967 -19,434 0.60% 212,636,580
2016-12-23 2016-12-21 4.808 45,084,401 +8,884 0.70% 216,787,978
2016-12-21 2016-12-19 4.736 45,075,517 -11,105 0.70% 213,498,140
2016-12-19 2016-12-15 4.736 45,086,622 +2,776 0.70% 213,550,738
2016-12-13 2016-12-09 4.917 45,083,846 +849,559 0.70% 221,656,890
2016-12-12 2016-12-08 4.971 44,234,287 -277,633 0.68% 219,869,882
2016-12-08 2016-12-06 4.881 44,511,920 +11,105 0.69% 217,241,728
2016-12-06 2016-12-02 4.917 44,500,815 +33,316 0.69% 218,790,390
2016-12-02 2016-11-30 5.043 44,467,499 -38,869 0.69% 224,232,400
2016-12-01 2016-11-29 4.953 44,506,368 -22,210 0.69% 220,420,752
2016-11-30 2016-11-28 4.881 44,528,578 +16,658 0.69% 217,323,028
2016-11-25 2016-11-23 4.863 44,511,920 +55,526 0.69% 216,440,098
2016-11-22 2016-11-18 4.863 44,456,394 -51,084 0.69% 216,170,102
2016-11-16 2016-11-14 4.881 44,507,478 -55,527 0.69% 217,220,049
2016-11-14 2016-11-10 4.971 44,563,005 -33,316 0.69% 221,503,800
2016-11-11 2016-11-09 4.863 44,596,321 +33,316 0.69% 216,850,500
2016-11-09 2016-11-07 5.025 44,563,005 +305,397 0.69% 223,911,450
2016-11-03 2016-11-01 5.061 44,257,608 +44,422 0.68% 223,971,051
2016-10-26 2016-10-24 5.295 44,213,186 -51,640 0.68% 234,097,498
2016-10-24 2016-10-19 5.205 44,264,826 -55,527 0.68% 230,385,019
2016-10-20 2016-10-18 5.133 44,320,353 +55,527 0.68% 227,481,300
2016-10-18 2016-10-14 5.115 44,264,826 +111,053 0.68% 226,399,119
2016-10-04 2016-09-30 4.935 44,153,773 +832,902 0.68% 217,879,321
2016-09-28 2016-09-26 5.025 43,320,871 +111,053 0.67% 217,670,219
2016-09-26 2016-09-22 5.241 43,209,818 -1,151,070 0.67% 226,450,381
2016-09-23 2016-09-21 5.223 44,360,888 +7,774 0.69% 231,683,902
2016-09-22 2016-09-20 5.169 44,353,114 +9,995 0.69% 229,246,991
2016-09-21 2016-09-19 5.169 44,343,119 +437,551 0.68% 229,195,330
2016-09-20 2016-09-15 5.061 43,905,568 -44,422 0.68% 222,189,509
2016-09-13 2016-09-09 5.403 43,949,990 -134,374 0.68% 237,453,003
2016-09-12 2016-09-08 5.295 44,084,364 -33,316 0.68% 233,415,419
2016-09-09 2016-09-07 5.097 44,117,680 -258,200 0.68% 224,851,988
2016-09-07 2016-09-05 4.899 44,375,880 -33,316 0.69% 217,376,961
2016-09-06 2016-09-02 4.754 44,409,196 +555,268 0.69% 211,141,921
2016-09-02 2016-08-31 4.736 43,853,928 +11,105 0.68% 207,712,139
2016-09-01 2016-08-30 4.845 43,842,823 -22,211 0.68% 212,397,021
2016-08-25 2016-08-23 4.772 43,865,034 +208,781 0.68% 209,344,702
2016-08-24 2016-08-22 4.772 43,656,253 -352,595 0.67% 208,348,300
2016-08-23 2016-08-19 4.827 44,008,848 -620,789 0.68% 212,408,761
2016-08-22 2016-08-18 4.845 44,629,637 +555,268 0.69% 216,208,749
2016-08-18 2016-08-16 4.881 44,074,369 +555,267 0.68% 215,106,248
2016-08-17 2016-08-15 4.863 43,519,102 -11,105 0.67% 211,612,501
2016-08-16 2016-08-12 4.827 43,530,207 +22,211 0.67% 210,098,599
2016-08-15 2016-08-11 4.808 43,507,996 +83,290 0.67% 209,207,848
2016-08-12 2016-08-10 4.772 43,424,706 +27,208 0.67% 207,243,248
2016-08-11 2016-08-09 4.700 43,397,498 +77,737 0.67% 203,987,159
2016-08-10 2016-08-08 4.682 43,319,761 -119,382 0.67% 202,841,601
2016-08-09 2016-08-05 4.628 43,439,143 -22,211 0.67% 201,053,669
2016-07-29 2016-07-27 4.610 43,461,354 -22,211 0.67% 200,373,760
2016-07-26 2016-07-22 4.520 43,483,565 +5,553 0.67% 196,560,611
2016-07-20 2016-07-18 4.574 43,478,012 +33,316 0.67% 198,884,540
2016-07-19 2016-07-15 4.538 43,444,696 -83,845 0.67% 197,167,320
2016-07-15 2016-07-13 4.538 43,528,541 +5,552 0.67% 197,547,838
2016-07-08 2016-07-06 4.358 43,522,989 -119,938 0.67% 189,684,441
2016-07-07 2016-07-05 4.412 43,642,927 -212,667 0.67% 192,565,102
2016-07-06 2016-07-04 4.959 43,855,594 +268,194 0.68% 217,467,817
2016-07-05 2016-06-30 4.959 43,587,400 +2,249,316 0.67% 216,137,917
2016-06-28 2016-06-24 4.826 41,338,084 +21,053 0.67% 199,486,518
2016-06-23 2016-06-21 4.940 41,317,031 -31,580 0.67% 204,094,802
2016-06-22 2016-06-20 4.845 41,348,611 -10,001 0.67% 200,322,898
2016-06-15 2016-06-13 4.826 41,358,612 -15,790 0.67% 199,585,581
2016-06-13 2016-06-08 4.978 41,374,402 -4,737 0.67% 205,950,339
2016-06-06 2016-06-02 4.902 41,379,139 -6,843 0.67% 202,829,278
2016-06-01 2016-05-30 4.693 41,385,982 +21,054 0.67% 194,213,631
2016-05-30 2016-05-26 4.693 41,364,928 -157,904 0.67% 194,114,830
2016-05-23 2016-05-19 4.579 41,522,832 +63,162 0.68% 190,122,492
2016-05-19 2016-05-17 4.636 41,459,670 -21,054 0.68% 192,196,359
2016-05-13 2016-05-11 4.636 41,480,724 -31,581 0.68% 192,293,960
2016-05-12 2016-05-10 4.655 41,512,305 -5,263 0.68% 193,229,052
2016-05-11 2016-05-09 4.674 41,517,568 -21,054 0.68% 194,042,340
2016-05-10 2016-05-06 4.655 41,538,622 -47,371 0.68% 193,351,551
2016-05-09 2016-05-05 4.712 41,585,993 +5,264 0.68% 195,942,320
2016-05-03 2016-04-28 4.883 41,580,729 +10,526 0.68% 203,027,428
2016-04-28 2016-04-26 4.883 41,570,203 -236,855 0.68% 202,976,032
2016-04-27 2016-04-25 4.921 41,807,058 -7,895 0.68% 205,721,111
2016-04-22 2016-04-20 4.959 41,814,953 -8,422 0.68% 207,348,840
2016-04-21 2016-04-19 5.073 41,823,375 -52,634 0.68% 212,158,202
2016-04-18 2016-04-14 5.130 41,876,009 -210,538 0.68% 214,812,000
2016-04-15 2016-04-13 5.111 42,086,547 -2,105 0.69% 215,092,400
2016-04-14 2016-04-12 4.978 42,088,652 +5,263 0.69% 209,505,678
2016-04-11 2016-04-07 4.921 42,083,389 -200,011 0.69% 207,080,860
2016-04-08 2016-04-06 4.978 42,283,400 +10,527 0.69% 210,475,080
2016-04-07 2016-04-05 5.016 42,272,873 -194,748 0.69% 212,028,959
2016-04-05 2016-03-31 5.168 42,467,621 -17,896 0.69% 219,460,481
2016-04-01 2016-03-30 5.187 42,485,517 -115,795 0.69% 220,360,142
2016-03-31 2016-03-29 5.111 42,601,312 +17,895 0.69% 217,723,218
2016-03-24 2016-03-22 5.168 42,583,417 -105,269 0.69% 220,058,881
2016-03-22 2016-03-18 5.130 42,688,686 -2,631 0.70% 218,980,801
2016-03-21 2016-03-17 5.092 42,691,317 -26,318 0.70% 217,372,118
2016-03-18 2016-03-16 4.921 42,717,635 -44,213 0.70% 210,201,812
2016-03-17 2016-03-15 4.978 42,761,848 +17,896 0.70% 212,856,662
2016-03-16 2016-03-14 4.978 42,743,952 -10,527 0.70% 212,767,580
2016-03-15 2016-03-11 4.921 42,754,479 -184,747 0.70% 210,383,111
2016-03-14 2016-03-10 4.826 42,939,226 -247,382 0.70% 207,213,200
2016-03-09 2016-03-07 4.864 43,186,608 +121,059 0.70% 210,048,000
2016-03-07 2016-03-03 4.693 43,065,549 +210,538 0.70% 202,095,401
2016-03-01 2016-02-26 4.465 42,855,011 +115,796 0.70% 191,337,001
2016-02-22 2016-02-18 4.408 42,739,215 +71,583 0.70% 188,384,001
2016-02-19 2016-02-17 4.427 42,667,632 +105,269 0.70% 188,879,120
2016-02-18 2016-02-16 4.427 42,562,363 +52,635 0.69% 188,413,120
2016-02-17 2016-02-15 4.370 42,509,728 +26,317 0.69% 185,757,198
2016-02-11 2016-02-04 4.465 42,483,411 -5,264 0.69% 189,677,899
2016-02-05 2016-02-03 4.522 42,488,675 -181,589 0.69% 192,123,122
2016-02-02 2016-01-29 4.598 42,670,264 -94,742 0.70% 196,186,982
2016-01-28 2016-01-26 4.427 42,765,006 -3,962,325 0.70% 189,310,171
2016-01-27 2016-01-25 4.522 46,727,331 -5,263 0.76% 211,289,260
2016-01-25 2016-01-21 4.351 46,732,594 -143,693 0.76% 203,322,228
2016-01-22 2016-01-20 4.484 46,876,287 -500,027 0.76% 210,181,602
2016-01-21 2016-01-19 4.674 47,376,314 -526,345 0.77% 221,424,598
2016-01-20 2016-01-18 4.560 47,902,659 +62,635 0.78% 218,423,998
2016-01-19 2016-01-15 4.598 47,840,024 -68,425 0.78% 219,956,218
2016-01-15 2016-01-13 4.750 47,908,449 -810,045 0.78% 227,552,499
2016-01-14 2016-01-12 4.826 48,718,494 +103,690 0.79% 235,102,399
2016-01-13 2016-01-11 4.807 48,614,804 -120,533 0.79% 233,678,389
2016-01-11 2016-01-07 4.997 48,735,337 -78,952 0.79% 243,516,959
2016-01-08 2016-01-06 5.206 48,814,289 +10,527 0.80% 254,113,080
2016-01-06 2016-01-04 5.225 48,803,762 +373,705 0.80% 254,985,500
2015-12-28 2015-12-22 5.301 48,430,057 +26,317 0.79% 256,713,480
2015-12-23 2015-12-21 5.282 48,403,740 +210,538 0.79% 255,654,361
2015-12-17 2015-12-15 5.016 48,193,202 +157,904 0.79% 241,723,681
2015-12-16 2015-12-14 5.035 48,035,298 +142,639 0.78% 241,844,298
2015-12-11 2015-12-09 5.320 47,892,659 +10,527 0.78% 254,774,801
2015-12-10 2015-12-08 5.320 47,882,132 +42,108 0.78% 254,718,800
2015-12-04 2015-12-02 5.529 47,840,024 +10,527 0.78% 264,492,808
2015-11-18 2015-11-16 5.548 47,829,497 +42,107 0.78% 265,343,318
2015-11-16 2015-11-12 5.738 47,787,390 -42,107 0.78% 274,188,821
2015-11-13 2015-11-11 5.567 47,829,497 +200,011 0.78% 266,252,028
2015-11-11 2015-11-09 5.814 47,629,486 -52,635 0.78% 276,902,458
2015-11-10 2015-11-06 5.890 47,682,121 +52,635 0.78% 280,832,101
2015-11-09 2015-11-05 5.795 47,629,486 +44,739 0.78% 275,997,548
2015-11-06 2015-11-04 5.757 47,584,747 -5,263 0.78% 273,930,180
2015-11-04 2015-11-02 5.643 47,590,010 +26,317 0.78% 268,535,517
2015-11-02 2015-10-29 5.700 47,563,693 -26,317 0.78% 271,097,999
2015-10-30 2015-10-28 5.738 47,590,010 +21,053 0.78% 273,056,317
2015-10-29 2015-10-27 5.833 47,568,957 -203,695 0.78% 277,454,322
2015-10-28 2015-10-26 5.871 47,772,652 +12,106 0.78% 280,457,669
2015-10-26 2015-10-22 5.776 47,760,546 +5,263 0.78% 275,849,599
2015-10-23 2015-10-20 5.890 47,755,283 +105,269 0.78% 281,263,001
2015-10-22 2015-10-19 5.966 47,650,014 +133,166 0.78% 284,264,201
2015-10-20 2015-10-16 6.004 47,516,848 +6,842 0.77% 285,275,317
2015-10-19 2015-10-15 5.928 47,510,006 +10,527 0.77% 281,623,680
2015-10-16 2015-10-14 5.871 47,499,479 +20,527 0.77% 278,853,959
2015-10-14 2015-10-12 5.966 47,478,952 +789,518 0.77% 283,243,702
2015-10-13 2015-10-09 5.852 46,689,434 +30,002 0.76% 273,211,399
2015-10-12 2015-10-08 5.757 46,659,432 -168,431 0.76% 268,603,437
2015-10-09 2015-10-07 5.757 46,827,863 +52,635 0.76% 269,573,041
2015-10-08 2015-10-06 5.472 46,775,228 +57,898 0.76% 255,939,838
2015-10-07 2015-10-05 5.453 46,717,330 -163,167 0.76% 254,735,458
2015-10-06 2015-10-02 5.263 46,880,497 +11,053 0.76% 246,718,358
2015-10-02 2015-09-29 4.959 46,869,444 +21,054 0.76% 232,412,669
2015-09-29 2015-09-24 5.073 46,848,390 +5,263 0.76% 237,648,688
2015-09-18 2015-09-16 5.396 46,843,127 -23,159 0.76% 252,751,481
2015-09-17 2015-09-15 5.263 46,866,286 -55,266 0.76% 246,643,570
2015-09-16 2015-09-14 5.415 46,921,552 +78,951 0.76% 254,066,098
2015-09-15 2015-09-11 5.529 46,842,601 +138,956 0.76% 258,978,363
2015-09-14 2015-09-10 5.358 46,703,645 -92,111 0.76% 250,224,238
2015-09-11 2015-09-09 5.339 46,795,756 -65,793 0.76% 249,828,671
2015-09-10 2015-09-08 5.035 46,861,549 -60,003 0.76% 235,934,800
2015-09-09 2015-09-07 4.807 46,921,552 +39,476 0.76% 225,539,379
2015-09-08 2015-09-04 4.826 46,882,076 +21,053 0.76% 226,240,338
2015-09-07 2015-09-02 5.054 46,861,023 +127,902 0.76% 236,822,462
2015-09-02 2015-08-31 5.472 46,733,121 +64,214 0.76% 255,709,441
2015-09-01 2015-08-28 5.738 46,668,907 -26,317 0.76% 267,771,322
2015-08-31 2015-08-27 5.396 46,695,224 +84,215 0.76% 251,953,440
2015-08-28 2015-08-26 5.491 46,611,009 -97,900 0.76% 255,926,841
2015-08-27 2015-08-25 5.662 46,708,909 -136,850 0.76% 264,451,161
2015-08-26 2015-08-24 5.738 46,845,759 -131,586 0.76% 268,786,042
2015-08-21 2015-08-19 6.327 46,977,345 +232,118 0.77% 297,209,161
2015-08-20 2015-08-18 6.346 46,745,227 +15,791 0.76% 296,628,742
2015-08-19 2015-08-17 6.536 46,729,436 +297,385 0.76% 305,406,638
2015-08-17 2015-08-13 6.555 46,432,051 +7,368 0.76% 304,345,197
2015-08-14 2015-08-12 6.612 46,424,683 -5,263 0.76% 306,942,963
2015-08-13 2015-08-11 6.802 46,429,946 +10,527 0.76% 315,798,960
2015-08-11 2015-08-07 6.783 46,419,419 +291,069 0.76% 314,845,439
2015-08-05 2015-08-03 6.574 46,128,350 +120,006 0.75% 303,230,938
2015-08-04 2015-07-31 6.574 46,008,344 -42,107 0.75% 302,442,062
2015-08-03 2015-07-30 6.593 46,050,451 +105,269 0.75% 303,593,768
2015-07-30 2015-07-28 6.650 45,945,182 +5,263 0.75% 305,518,498
2015-07-29 2015-07-27 6.726 45,939,919 -81,583 0.75% 308,974,741
2015-07-28 2015-07-24 7.068 46,021,502 -130,008 0.75% 325,261,918
2015-07-27 2015-07-23 7.182 46,151,510 +224,750 0.75% 331,441,743
2015-07-24 2015-07-22 7.087 45,926,760 -594,770 0.75% 325,464,878
2015-07-22 2015-07-20 7.220 46,521,530 -125,270 0.76% 335,866,799
2015-07-21 2015-07-17 7.163 46,646,800 +68,425 0.76% 334,112,479
2015-07-17 2015-07-15 6.916 46,578,375 -63,162 0.76% 322,118,158
2015-07-16 2015-07-14 7.030 46,641,537 -365,283 0.76% 327,871,802
2015-07-15 2015-07-13 7.144 47,006,820 +100,005 0.77% 335,798,079
2015-07-14 2015-07-10 7.182 46,906,815 -123,691 0.76% 336,866,043
2015-07-13 2015-07-09 6.935 47,030,506 +702,145 0.77% 326,138,452
2015-07-10 2015-07-08 6.384 46,328,361 -45,792 0.75% 295,743,837
2015-07-09 2015-07-07 6.859 46,374,153 -3,758,104 0.76% 318,062,657
2015-07-08 2015-07-06 7.391 50,132,257 +3,940,745 0.82% 370,506,941
2015-07-07 2015-07-03 7.676 46,191,512 -6,853,012 0.75% 354,546,362
2015-07-06 2015-07-02 7.904 53,044,524 -16,316 0.86% 419,240,642
2015-07-03 2015-06-30 8.452 53,060,840 -315,807 0.86% 448,463,743
2015-07-02 2015-06-29 8.256 53,376,647 +1,302,824 0.87% 440,690,014
2015-06-30 2015-06-26 8.589 52,073,823 -51,113 0.87% 447,253,196
2015-06-29 2015-06-25 8.863 52,124,936 +122,671 0.87% 461,969,396
2015-06-26 2015-06-24 9.254 52,002,265 +1,135,728 0.87% 481,230,196
2015-06-25 2015-06-23 9.098 50,866,537 +250,453 0.85% 462,758,702
2015-06-23 2015-06-19 8.980 50,616,084 -511,129 0.85% 454,538,524
2015-06-18 2015-06-16 8.687 51,127,213 -5,111 0.86% 444,124,324
2015-06-17 2015-06-15 8.980 51,132,324 +15,334 0.86% 459,174,421
2015-06-16 2015-06-12 9.254 51,116,990 +102,226 0.86% 473,037,840
2015-06-15 2015-06-11 9.117 51,014,764 -152,828 0.86% 465,105,278
2015-06-12 2015-06-10 9.019 51,167,592 -92,003 0.86% 461,493,272
2015-06-11 2015-06-09 9.058 51,259,595 +238,697 0.86% 464,328,810
2015-06-10 2015-06-08 9.332 51,020,898 -149,761 0.86% 476,141,402
2015-06-09 2015-06-05 9.469 51,170,659 -359,834 0.86% 484,546,924
2015-06-08 2015-06-04 9.528 51,530,493 +87,914 0.86% 490,978,787
2015-06-05 2015-06-03 9.489 51,442,579 -1,022 0.86% 488,128,248
2015-06-04 2015-06-02 9.528 51,443,601 +10,222 0.86% 490,150,886
2015-06-03 2015-06-01 9.626 51,433,379 -4,600 0.86% 495,084,841
2015-06-02 2015-05-29 9.606 51,437,979 -697,180 0.86% 494,122,760
2015-06-01 2015-05-28 9.626 52,135,159 +534,130 0.87% 501,840,000
2015-05-29 2015-05-27 10.037 51,601,029 +19,934 0.87% 517,899,148
2015-05-28 2015-05-26 10.076 51,581,095 +657,312 0.87% 519,717,399
2015-05-27 2015-05-22 9.861 50,923,783 +468,705 0.85% 502,135,198
2015-05-26 2015-05-21 9.626 50,455,078 +604,666 0.85% 485,667,961
2015-05-22 2015-05-20 9.724 49,850,412 +1,098,416 0.84% 484,724,097
2015-05-21 2015-05-19 9.371 48,751,996 -53,669 0.82% 456,874,989
2015-05-20 2015-05-18 9.195 48,805,665 -25,556 0.82% 448,784,204
2015-05-19 2015-05-15 9.078 48,831,221 +40,890 0.82% 443,287,039
2015-05-18 2015-05-14 9.019 48,790,331 +284,699 0.82% 440,052,162
2015-05-15 2015-05-13 9.176 48,505,632 +1,042,192 0.81% 445,076,311
2015-05-14 2015-05-12 9.215 47,463,440 +106,826 0.80% 437,370,602
2015-05-13 2015-05-11 9.313 47,356,614 +26,579 0.79% 441,018,761
2015-05-12 2015-05-08 9.274 47,330,035 +1,009,480 0.79% 438,919,259
2015-05-11 2015-05-07 8.961 46,320,555 -10,223 0.78% 415,057,917
2015-05-08 2015-05-06 9.058 46,330,778 -5,111 0.78% 419,681,720
2015-05-07 2015-05-05 9.156 46,335,889 +586,265 0.78% 424,260,718
2015-05-06 2015-05-04 9.274 45,749,624 +524,929 0.77% 424,263,178
2015-05-05 2015-04-30 9.039 45,224,695 +226,430 0.76% 408,777,602
2015-05-04 2015-04-29 9.039 44,998,265 +655,779 0.76% 406,730,943
2015-04-30 2015-04-28 9.117 44,342,486 +1,932,579 0.74% 404,273,639
2015-04-29 2015-04-27 9.215 42,409,907 +1,293,156 0.71% 390,802,827
2015-04-28 2015-04-24 8.765 41,116,751 +130,849 0.69% 360,384,641
2015-04-27 2015-04-23 8.765 40,985,902 -585,754 0.69% 359,237,761
2015-04-24 2015-04-22 8.941 41,571,656 +1,284,467 0.70% 371,691,812
2015-04-23 2015-04-21 8.921 40,287,189 -236,652 0.68% 359,419,204
2015-04-22 2015-04-20 8.804 40,523,841 -15,845 0.68% 356,773,498
2015-04-21 2015-04-17 9.176 40,539,686 -33,224 0.68% 371,982,658
2015-04-20 2015-04-16 9.352 40,572,910 +64,914 0.68% 379,431,623
2015-04-17 2015-04-15 9.156 40,507,996 -117,560 0.68% 370,899,358
2015-04-16 2015-04-14 9.254 40,625,556 -315,367 0.68% 375,949,861
2015-04-15 2015-04-13 9.724 40,940,923 +706,892 0.69% 398,092,034
2015-04-14 2015-04-10 9.411 40,234,031 +159,472 0.68% 378,623,959
2015-04-13 2015-04-09 9.528 40,074,559 +1,882,488 0.67% 381,827,481
2015-04-10 2015-04-08 8.941 38,192,071 +936,900 0.64% 341,474,972
2015-04-09 2015-04-02 7.963 37,255,171 -51,624 0.63% 296,654,158
2015-04-08 2015-04-01 7.708 37,306,795 -163,562 0.63% 287,576,658
2015-04-02 2015-03-31 7.513 37,470,357 -151,294 0.63% 281,506,563
2015-04-01 2015-03-30 7.376 37,621,651 -51,113 0.63% 277,490,852
2015-03-31 2015-03-27 7.219 37,672,764 -198,318 0.63% 271,971,453
2015-03-30 2015-03-26 7.161 37,871,082 -25,556 0.64% 271,180,382
2015-03-27 2015-03-25 7.161 37,896,638 -73,092 0.64% 271,363,379
2015-03-26 2015-03-24 7.141 37,969,730 -52,646 0.64% 271,143,903
2015-03-25 2015-03-23 7.200 38,022,376 -52,646 0.64% 273,751,521
2015-03-24 2015-03-20 7.219 38,075,022 +50,090 0.64% 274,875,479
2015-03-23 2015-03-19 7.239 38,024,932 +5,112 0.64% 275,257,803
2015-03-20 2015-03-18 7.161 38,019,820 +15,334 0.64% 272,245,438
2015-03-19 2015-03-17 7.102 38,004,486 -10,223 0.64% 269,905,017
2015-03-17 2015-03-13 7.239 38,014,709 -153,339 0.64% 275,183,800
2015-03-16 2015-03-12 7.219 38,168,048 +5,112 0.64% 275,547,062
2015-03-13 2015-03-11 7.141 38,162,936 +35,779 0.64% 272,523,597
2015-03-12 2015-03-10 7.239 38,127,157 +4,089 0.64% 275,997,798
2015-03-11 2015-03-09 7.356 38,123,068 +10,222 0.64% 280,443,358
2015-03-10 2015-03-06 7.454 38,112,846 +85,359 0.64% 284,096,462
2015-03-06 2015-03-04 7.337 38,027,487 +245,853 0.64% 278,996,249
2015-03-05 2015-03-03 7.356 37,781,634 +337,856 0.63% 277,931,679
2015-03-04 2015-03-02 7.415 37,443,778 -20,956 0.63% 277,644,031
2015-03-03 2015-02-27 7.474 37,464,734 +51,113 0.63% 279,998,359
2015-03-02 2015-02-26 7.454 37,413,621 +56,735 0.63% 278,884,378
2015-02-25 2015-02-23 7.258 37,356,886 +7,667 0.63% 271,152,771
2015-02-24 2015-02-18 7.219 37,349,219 -15,334 0.63% 269,635,680
2015-02-17 2015-02-13 7.082 37,364,553 +2,556 0.63% 264,629,241
2015-02-16 2015-02-12 7.141 37,361,997 -20,445 0.63% 266,804,048
2015-02-13 2015-02-11 7.063 37,382,442 +10,222 0.63% 264,024,567
2015-02-12 2015-02-10 7.121 37,372,220 -40,890 0.63% 266,145,881
2015-02-11 2015-02-09 7.121 37,413,110 -33,735 0.63% 266,437,079
2015-02-10 2015-02-06 7.121 37,446,845 +122,671 0.63% 266,677,323
2015-02-09 2015-02-05 7.200 37,324,174 +183,496 0.63% 268,724,642
2015-02-06 2015-02-04 7.219 37,140,678 +51,113 0.62% 268,130,157
2015-02-05 2015-02-03 7.141 37,089,565 +20,956 0.62% 264,858,597
2015-02-02 2015-01-29 7.317 37,068,609 -5,111 0.62% 271,236,019
2015-01-30 2015-01-28 7.474 37,073,720 -6,134 0.62% 277,076,057
2015-01-29 2015-01-27 7.513 37,079,854 -51,113 0.62% 278,572,800
2015-01-23 2015-01-21 7.337 37,130,967 +10,223 0.62% 272,418,751
2015-01-22 2015-01-20 7.219 37,120,744 -21,979 0.62% 267,986,248
2015-01-21 2015-01-19 7.102 37,142,723 +27,601 0.62% 263,784,841
2015-01-20 2015-01-16 7.376 37,115,122 +141,072 0.62% 273,754,781
2015-01-19 2015-01-15 7.493 36,974,050 +5,111 0.62% 277,054,538
2015-01-16 2015-01-14 7.513 36,968,939 +90,981 0.62% 277,739,520
2015-01-15 2015-01-13 7.532 36,877,958 -5,111 0.62% 277,777,500
2015-01-14 2015-01-12 7.474 36,883,069 +16,867 0.62% 275,651,198
2015-01-13 2015-01-09 7.571 36,866,202 +6,133 0.62% 279,131,489
2015-01-12 2015-01-08 7.650 36,860,069 -186,050 0.62% 281,969,654
2015-01-09 2015-01-07 7.787 37,046,119 -71,559 0.62% 288,466,416
2015-01-08 2015-01-06 7.885 37,117,678 +27,090 0.62% 292,654,574
2015-01-07 2015-01-05 8.080 37,090,588 -33,223 0.62% 299,697,582
2015-01-06 2015-01-02 7.806 37,123,811 -383,347 0.62% 289,797,689
2015-01-05 2014-12-31 7.395 37,507,158 +10,223 0.63% 277,380,181
2015-01-02 2014-12-29 7.552 37,496,935 +15,334 0.63% 283,173,458
2014-12-30 2014-12-24 7.395 37,481,601 -5,112 0.63% 277,191,177
2014-12-29 2014-12-22 7.278 37,486,713 +148,228 0.63% 272,828,522
2014-12-23 2014-12-19 7.121 37,338,485 -9,201 0.63% 265,905,638
2014-12-19 2014-12-17 7.141 37,347,686 +30,668 0.63% 266,701,853
2014-12-18 2014-12-16 7.141 37,317,018 -232,564 0.63% 266,482,851
2014-12-16 2014-12-12 7.258 37,549,582 -40,890 0.63% 272,551,443
2014-12-15 2014-12-11 7.180 37,590,472 +232,053 0.63% 269,906,481
2014-12-12 2014-12-10 7.474 37,358,419 +51,113 0.63% 279,203,798
2014-12-11 2014-12-09 7.552 37,307,306 +92,514 0.63% 281,741,397
2014-12-10 2014-12-08 7.943 37,214,792 -122,671 0.62% 295,604,540
2014-12-09 2014-12-05 8.080 37,337,463 -311,789 0.63% 301,692,370
2014-12-08 2014-12-04 8.198 37,649,252 +110,404 0.63% 308,631,212
2014-12-05 2014-12-03 8.002 37,538,848 -31,690 0.63% 300,381,871
2014-12-04 2014-12-02 7.885 37,570,538 +5,111 0.63% 296,225,151
2014-12-03 2014-12-01 7.728 37,565,427 +20,446 0.63% 290,305,253
2014-12-02 2014-11-28 8.100 37,544,981 +218,252 0.63% 304,103,697
2014-12-01 2014-11-27 7.924 37,326,729 +45,490 0.63% 295,763,398
2014-11-28 2014-11-26 8.021 37,281,239 -126,760 0.63% 299,049,901
2014-11-27 2014-11-25 8.021 37,407,999 +435,993 0.63% 300,066,701
2014-11-26 2014-11-24 8.021 36,972,006 -125,738 0.62% 296,569,402
2014-11-21 2014-11-19 7.376 37,097,744 -51,112 0.62% 273,626,604
2014-11-20 2014-11-18 7.376 37,148,856 +10,222 0.62% 274,003,597
2014-11-19 2014-11-17 7.454 37,138,634 +107,337 0.62% 276,834,601
2014-11-18 2014-11-14 7.630 37,031,297 +189,118 0.62% 282,555,002
2014-11-17 2014-11-13 7.591 36,842,179 +162,539 0.62% 279,670,400
2014-11-14 2014-11-12 7.669 36,679,640 -103,759 0.62% 281,307,040
2014-11-13 2014-11-11 7.239 36,783,399 -15,334 0.62% 266,270,499
2014-11-12 2014-11-10 7.219 36,798,733 -15,334 0.62% 265,661,550
2014-11-11 2014-11-07 7.141 36,814,067 -20,445 0.62% 262,891,251
2014-11-07 2014-11-05 7.161 36,834,512 -5,111 0.62% 263,757,899
2014-11-06 2014-11-04 7.219 36,839,623 -69,003 0.62% 265,956,747
2014-11-05 2014-11-03 7.180 36,908,626 -51,113 0.62% 265,010,702
2014-11-04 2014-10-31 7.180 36,959,739 -15,334 0.62% 265,377,702
2014-11-03 2014-10-30 6.848 36,975,073 +25,557 0.62% 253,190,003
2014-10-30 2014-10-28 6.730 36,949,516 -5,111 0.62% 248,677,599
2014-10-29 2014-10-27 6.632 36,954,627 +144,138 0.62% 245,096,997
2014-10-28 2014-10-24 6.730 36,810,489 +5,111 0.62% 247,741,920
2014-10-27 2014-10-23 6.769 36,805,378 -9,711 0.62% 249,147,682
2014-10-24 2014-10-22 6.867 36,815,089 -10,223 0.62% 252,814,769
2014-10-23 2014-10-21 6.848 36,825,312 +141,583 0.62% 252,164,502
2014-10-21 2014-10-17 6.808 36,683,729 +70,025 0.62% 249,759,600
2014-10-17 2014-10-15 6.828 36,613,704 +5,111 0.61% 249,999,168
2014-10-16 2014-10-14 6.750 36,608,593 +51,113 0.61% 247,099,350
2014-10-15 2014-10-13 6.808 36,557,480 +15,334 0.61% 248,900,039
2014-10-10 2014-10-08 7.239 36,542,146 -86,892 0.61% 264,524,098
2014-10-09 2014-10-07 7.258 36,629,038 +60,824 0.61% 265,869,728
2014-10-08 2014-10-06 6.945 36,568,214 +70,025 0.61% 253,981,201
2014-10-07 2014-10-03 6.808 36,498,189 -117,560 0.61% 248,496,359
2014-10-06 2014-09-30 6.691 36,615,749 +28,623 0.61% 244,998,541
2014-10-03 2014-09-29 6.750 36,587,126 +15,334 0.61% 246,954,452
2014-09-30 2014-09-26 6.985 36,571,792 +20,445 0.61% 255,437,072
2014-09-29 2014-09-25 7.063 36,551,347 +66,447 0.61% 258,154,713
2014-09-26 2014-09-24 7.121 36,484,900 -27,090 0.61% 259,826,841
2014-09-25 2014-09-23 7.043 36,511,990 +66,447 0.61% 257,162,402
2014-09-24 2014-09-22 7.063 36,445,543 +10,223 0.61% 257,407,441
2014-09-23 2014-09-19 7.239 36,435,320 +20,445 0.61% 263,750,798
2014-09-22 2014-09-18 7.121 36,414,875 -20,445 0.61% 259,328,159
2014-09-19 2014-09-17 7.121 36,435,320 +258,120 0.61% 259,473,758
2014-09-18 2014-09-16 7.337 36,177,200 +16,867 0.61% 265,421,249
2014-09-16 2014-09-12 7.650 36,160,333 +10,223 0.61% 276,616,861
2014-09-15 2014-09-11 7.493 36,150,110 +5,111 0.61% 270,880,578
2014-09-12 2014-09-10 7.532 36,144,999 +20,445 0.61% 272,256,600
2014-09-11 2014-09-08 7.650 36,124,554 +5,111 0.61% 276,343,161
2014-09-10 2014-09-05 7.611 36,119,443 +284,188 0.61% 274,890,743
2014-09-08 2014-09-04 7.728 35,835,255 +809,117 0.60% 276,934,501
2014-09-05 2014-09-03 7.767 35,026,138 +112,449 0.59% 272,052,193
2014-09-04 2014-09-02 7.630 34,913,689 +178,384 0.59% 266,397,298
2014-09-03 2014-09-01 7.532 34,735,305 -29,646 0.58% 261,638,298
2014-09-02 2014-08-29 7.767 34,764,951 -10,222 0.58% 270,023,522
2014-09-01 2014-08-28 7.669 34,775,173 +95,581 0.58% 266,701,118
2014-08-28 2014-08-26 8.237 34,679,592 -7,156 0.58% 285,644,289
2014-08-26 2014-08-22 8.315 34,686,748 -86,892 0.58% 288,417,750
2014-08-22 2014-08-20 8.452 34,773,640 -30,668 0.58% 293,902,561
2014-08-21 2014-08-19 8.491 34,804,308 -5,111 0.58% 295,523,623
2014-08-20 2014-08-18 8.491 34,809,419 -255,564 0.58% 295,567,021
2014-08-18 2014-08-14 8.471 35,064,983 +556,108 0.59% 297,050,986
2014-08-15 2014-08-13 8.276 34,508,875 -127,782 0.58% 285,588,449
2014-08-14 2014-08-12 8.354 34,636,657 -76,670 0.58% 289,356,547
2014-08-13 2014-08-11 8.413 34,713,327 -3,066 0.58% 292,034,503
2014-08-11 2014-08-07 8.354 34,716,393 +28,206,143 0.58% 290,022,666
2014-08-08 2014-08-06 8.471 6,510,250 +51,113 0.11% 55,151,208
2014-08-07 2014-08-05 8.432 6,459,137 -135,449 0.11% 54,465,468
2014-08-06 2014-08-04 8.432 6,594,586 -5,112 0.11% 55,607,616
2014-08-05 2014-08-01 8.550 6,599,698 -35,779 0.11% 56,425,442
2014-08-04 2014-07-31 8.726 6,635,477 -104,781 0.11% 57,899,722
2014-08-01 2014-07-30 8.608 6,740,258 +250,453 0.11% 58,022,798
2014-07-30 2014-07-28 8.628 6,489,805 -4,089 0.11% 55,993,770
2014-07-29 2014-07-25 8.589 6,493,894 -30,668 0.11% 55,774,949
2014-07-28 2014-07-24 8.726 6,524,562 +104,271 0.11% 56,931,902
2014-07-25 2014-07-23 8.432 6,420,291 -28,113 0.11% 54,137,906
2014-07-24 2014-07-22 8.041 6,448,404 -32,201 0.11% 51,851,763
2014-07-22 2014-07-18 7.748 6,480,605 +10,223 0.11% 50,208,842
2014-07-17 2014-07-15 7.885 6,470,382 +10,222 0.11% 51,015,769
2014-07-14 2014-07-10 7.845 6,460,160 -216,207 0.11% 50,682,394
2014-07-11 2014-07-09 7.767 6,676,367 -62,358 0.11% 51,856,139
2014-07-10 2014-07-08 7.885 6,738,725 -102,226 0.11% 53,131,521
2014-07-08 2014-07-04 7.963 6,840,951 -19,423 0.11% 54,472,883
2014-07-07 2014-07-03 7.767 6,860,374 +332,234 0.12% 53,285,343
2014-07-04 2014-07-02 7.630 6,528,140 +30,668 0.11% 49,810,802
2014-07-02 2014-06-27 7.435 6,497,472 +10,223 0.11% 48,305,600
2014-06-27 2014-06-25 7.435 6,487,249 +5,111 0.11% 48,229,597
2014-06-25 2014-06-23 7.591 6,482,138 -51,113 0.11% 49,206,159
2014-06-20 2014-06-18 7.787 6,533,251 +3,578 0.11% 50,872,360
2014-06-18 2014-06-16 7.885 6,529,673 -5,111 0.11% 51,483,249
2014-06-17 2014-06-13 7.943 6,534,784 +25,556 0.11% 51,907,097
2014-06-16 2014-06-12 8.061 6,509,228 +5,111 0.11% 52,468,201
2014-06-13 2014-06-11 8.158 6,504,117 -279,587 0.11% 53,063,253
2014-06-11 2014-06-09 7.826 6,783,704 -890,387 0.11% 53,087,998
2014-06-10 2014-06-06 7.865 7,674,091 +56,224 0.13% 60,356,280
2014-06-09 2014-06-05 7.630 7,617,867 -1,533 0.13% 58,125,602
2014-06-06 2014-06-04 7.552 7,619,400 -54,691 0.13% 57,541,019
2014-06-05 2014-06-03 7.474 7,674,091 +153,339 0.13% 57,353,480
2014-06-04 2014-05-30 7.239 7,520,752 +117,559 0.13% 54,441,798
2014-05-29 2014-05-27 7.513 7,403,193 -562,241 0.12% 55,618,563
2014-05-27 2014-05-23 7.571 7,965,434 +2,044 0.13% 60,310,076
2014-05-26 2014-05-22 7.415 7,963,390 +51,113 0.13% 59,048,200
2014-05-23 2014-05-21 7.219 7,912,277 +51,113 0.13% 57,121,200
2014-05-22 2014-05-20 7.180 7,861,164 +50,602 0.13% 56,444,599
2014-05-21 2014-05-19 7.219 7,810,562 +7,667 0.13% 56,386,887
2014-05-20 2014-05-16 7.180 7,802,895 +57,246 0.13% 56,026,217
2014-05-16 2014-05-14 7.669 7,745,649 -46,002 0.13% 59,403,680
2014-05-15 2014-05-13 7.395 7,791,651 -25,556 0.13% 57,622,323
2014-05-14 2014-05-12 7.376 7,817,207 -1,048,837 0.13% 57,658,379
2014-05-13 2014-05-09 7.043 8,866,044 +5,111 0.15% 62,445,601
2014-05-12 2014-05-08 7.513 8,860,933 -48,046 0.15% 66,570,244
2014-05-09 2014-05-07 7.826 8,908,979 -5,111 0.15% 69,720,003
2014-05-08 2014-05-05 7.845 8,914,090 -7,156 0.15% 69,934,401
2014-05-07 2014-05-02 7.728 8,921,246 -2,044 0.15% 68,943,302
2014-05-02 2014-04-29 7.630 8,923,290 +329,678 0.15% 68,086,198
2014-04-30 2014-04-28 7.748 8,593,612 -92,003 0.14% 66,579,480
2014-04-29 2014-04-25 8.119 8,685,615 -28,623 0.15% 70,520,948
2014-04-28 2014-04-24 8.237 8,714,238 +20,445 0.15% 71,776,286
2014-04-25 2014-04-23 8.491 8,693,793 -35,779 0.15% 73,819,057
2014-04-23 2014-04-17 8.276 8,729,572 +10,733 0.15% 72,244,167
2014-04-22 2014-04-16 8.276 8,718,839 +12,267 0.15% 72,155,343
2014-04-16 2014-04-14 8.550 8,706,572 -73,602 0.15% 74,438,584
2014-04-15 2014-04-11 8.491 8,780,174 -89,448 0.15% 74,552,519
2014-04-14 2014-04-10 8.237 8,869,622 +2,045 0.15% 73,056,132
2014-04-11 2014-04-09 8.256 8,867,577 -5,111 0.15% 73,212,778
2014-04-10 2014-04-08 8.198 8,872,688 +46,001 0.15% 72,734,206
2014-04-08 2014-04-04 8.452 8,826,687 +20,445 0.15% 74,602,081
2014-04-07 2014-04-03 8.432 8,806,242 -10,222 0.15% 74,256,992
2014-04-03 2014-04-01 8.393 8,816,464 +10,222 0.15% 73,998,208
2014-04-02 2014-03-31 8.608 8,806,242 -15,334 0.15% 75,807,603
2014-04-01 2014-03-28 8.608 8,821,576 +169,184 0.15% 75,939,604
2014-03-31 2014-03-27 8.119 8,652,392 -51,113 0.15% 70,251,201
2014-03-28 2014-03-26 8.139 8,703,505 -13,800 0.15% 70,836,482
2014-03-26 2014-03-24 8.569 8,717,305 -35,779 0.15% 74,700,898
2014-03-25 2014-03-21 8.237 8,753,084 +253,009 0.15% 72,096,248
2014-03-24 2014-03-20 8.100 8,500,075 -6,645 0.14% 68,848,197
2014-03-21 2014-03-19 8.374 8,506,720 -19,423 0.14% 71,232,039
2014-03-20 2014-03-18 7.787 8,526,143 -204,963 0.14% 66,390,380
2014-03-19 2014-03-17 7.767 8,731,106 -240,230 0.15% 67,815,542
2014-03-18 2014-03-14 7.611 8,971,336 -60,314 0.15% 68,277,277
2014-03-17 2014-03-13 7.650 9,031,650 +37,824 0.15% 69,089,703
2014-03-14 2014-03-12 7.943 8,993,826 +129,316 0.15% 71,439,760
2014-03-13 2014-03-11 8.354 8,864,510 +141,071 0.15% 74,054,607
2014-03-12 2014-03-10 8.511 8,723,439 +85,870 0.15% 74,241,452
2014-03-11 2014-03-07 8.471 8,637,569 +92,514 0.14% 73,172,669
2014-03-10 2014-03-06 8.158 8,545,055 -294,921 0.14% 69,714,062
2014-03-07 2014-03-05 8.393 8,839,976 +193,207 0.15% 74,195,548
2014-03-06 2014-03-04 8.530 8,646,769 +47,535 0.15% 73,758,116
2014-03-05 2014-03-03 8.784 8,599,234 +21,978 0.14% 75,539,756
2014-03-04 2014-02-28 9.156 8,577,256 -5,111 0.14% 78,535,081
2014-03-03 2014-02-27 9.039 8,582,367 -41,402 0.14% 77,574,418
2014-02-28 2014-02-26 9.117 8,623,769 -511 0.14% 78,623,523
2014-02-27 2014-02-25 8.882 8,624,280 +104,782 0.14% 76,603,422
2014-02-26 2014-02-24 9.000 8,519,498 +240,741 0.14% 76,672,797
2014-02-24 2014-02-20 9.391 8,278,757 -110,403 0.14% 77,745,604
2014-02-21 2014-02-19 9.391 8,389,160 -157,428 0.14% 78,782,396
2014-02-20 2014-02-18 9.469 8,546,588 +147,716 0.14% 80,929,638
2014-02-19 2014-02-17 9.567 8,398,872 +1,122,439 0.14% 80,352,481
2014-02-18 2014-02-14 9.587 7,276,433 +279,588 0.12% 69,756,404
2014-02-17 2014-02-13 9.997 6,996,845 +26,068 0.12% 69,950,790
2014-02-14 2014-02-12 9.684 6,970,777 -12,779 0.12% 67,508,096
2014-02-13 2014-02-11 9.665 6,983,556 -16,356 0.12% 67,495,223
2014-02-12 2014-02-10 9.665 6,999,912 -90,470 0.12% 67,653,302
2014-02-10 2014-02-06 9.743 7,090,382 +88,426 0.12% 69,082,564
2014-02-07 2014-02-05 9.469 7,001,956 +27,090 0.12% 66,303,157
2014-02-06 2014-02-04 9.724 6,974,866 -25,557 0.12% 67,820,615
2014-02-05 2014-01-30 9.821 7,000,423 +379,769 0.12% 68,753,921
2014-02-04 2014-01-28 10.095 6,620,654 -414,015 0.11% 66,837,479
2014-01-29 2014-01-27 9.939 7,034,669 +70,025 0.12% 69,916,044
2014-01-28 2014-01-24 9.978 6,964,644 +351,146 0.12% 69,492,601
2014-01-27 2014-01-23 10.624 6,613,498 +92,003 0.11% 70,258,767
2014-01-24 2014-01-22 10.584 6,521,495 -227,964 0.11% 69,026,190
2014-01-23 2014-01-21 10.369 6,749,459 -134,427 0.11% 69,986,504
2014-01-22 2014-01-20 10.624 6,883,886 -81,269 0.12% 73,131,245
2014-01-21 2014-01-17 10.017 6,965,155 -352,168 0.12% 69,770,240
2014-01-20 2014-01-16 9.880 7,317,323 -222,341 0.12% 72,295,801
2014-01-17 2014-01-15 9.880 7,539,664 +546,908 0.13% 74,492,550
2014-01-16 2014-01-14 10.056 6,992,756 -385,391 0.12% 70,320,340
2014-01-15 2014-01-13 9.606 7,378,147 -51,113 0.12% 70,875,848
2014-01-14 2014-01-10 9.117 7,429,260 +164,072 0.12% 67,733,099
2014-01-13 2014-01-09 9.391 7,265,188 +7,156 0.12% 68,227,202
2014-01-10 2014-01-08 9.508 7,258,032 +162,539 0.12% 69,012,001
2014-01-09 2014-01-07 9.371 7,095,493 -195,251 0.12% 66,494,781
2014-01-08 2014-01-06 9.665 7,290,744 -526,974 0.12% 70,464,158
2014-01-07 2014-01-03 9.704 7,817,718 -740,115 0.13% 75,863,198
2014-01-06 2014-01-02 9.567 8,557,833 -109,893 0.16% 81,873,270
2014-01-03 2013-12-31 9.469 8,667,726 +908,277 0.16% 82,076,722
2014-01-02 2013-12-27 9.469 7,759,449 -13,801 0.14% 73,476,035
2013-12-30 2013-12-24 9.332 7,773,250 -221,830 0.14% 72,542,160
2013-12-27 2013-12-20 8.863 7,995,080 +53,157 0.14% 70,858,260
2013-12-23 2013-12-19 8.863 7,941,923 -172,250 0.14% 70,387,144
2013-12-20 2013-12-18 9.058 8,114,173 +514,196 0.15% 73,501,250
2013-12-19 2013-12-17 9.137 7,599,977 +1,219,042 0.14% 69,438,228
2013-12-18 2013-12-16 9.704 6,380,935 -142,605 0.12% 61,920,644
2013-12-17 2013-12-13 9.195 6,523,540 +622,556 0.12% 59,986,104
2013-12-16 2013-12-12 8.804 5,900,984 0.11% 51,952,496

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