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: CGS INTERNATIONAL SECURITIES HK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 1,458,156 +0 0.04% 75,897,020
2025-10-13 2025-10-09 52.000 1,458,156 +0 0.04% 75,824,112
2025-10-10 2025-10-08 51.300 1,458,156 +0 0.04% 74,803,403
2025-10-09 2025-10-06 50.550 1,458,156 +0 0.04% 73,709,786
2025-10-08 2025-10-03 51.200 1,458,156 +0 0.04% 74,657,587
2025-10-06 2025-10-02 51.600 1,458,156 +0 0.04% 75,240,850
2025-10-03 2025-09-30 51.250 1,458,156 +0 0.04% 74,730,495
2025-10-02 2025-09-29 50.900 1,458,156 -500 0.04% 74,220,140
2025-09-23 2025-09-19 50.550 1,458,656 +2,000 0.04% 73,735,061
2025-09-22 2025-09-18 51.450 1,456,656 -500 0.04% 74,944,951
2025-09-15 2025-09-11 52.916 1,457,156 +19,725 0.04% 77,107,322
2025-09-09 2025-09-05 52.004 1,437,431 +1,973 0.04% 74,752,107
2025-09-05 2025-09-03 51.700 1,435,458 +493 0.04% 74,212,957
2025-09-04 2025-09-02 52.460 1,434,965 -986 0.04% 75,278,461
2025-09-03 2025-09-01 52.409 1,435,951 -3,946 0.04% 75,257,404
2025-08-28 2025-08-26 52.055 1,439,897 +1,480 0.04% 74,953,332
2025-08-19 2025-08-15 52.156 1,438,417 -2,960 0.04% 75,022,107
2025-08-18 2025-08-14 52.714 1,441,377 +93,714 0.04% 75,980,124
2025-08-15 2025-08-13 52.916 1,347,663 +26,142 0.04% 71,313,356
2025-08-14 2025-08-12 52.004 1,321,521 -9,865 0.03% 68,724,328
2025-08-12 2025-08-08 52.156 1,331,386 -987 0.04% 69,439,795
2025-08-08 2025-08-06 50.787 1,332,373 +9,865 0.04% 67,667,887
2025-08-06 2025-08-04 51.092 1,322,508 -20,716 0.04% 67,569,065
2025-08-05 2025-08-01 51.193 1,343,224 +987 0.04% 68,763,645
2025-08-01 2025-07-30 53.271 1,342,237 +493 0.04% 71,502,462
2025-07-30 2025-07-28 53.727 1,341,744 +493 0.04% 72,088,269
2025-07-29 2025-07-25 54.183 1,341,251 -2,959 0.04% 72,673,627
2025-07-28 2025-07-24 53.018 1,344,210 +22,689 0.04% 71,266,902
2025-07-24 2025-07-22 51.396 1,321,521 +9,864 0.03% 67,920,535
2025-07-16 2025-07-14 48.659 1,311,657 +493 0.03% 63,823,496
2025-07-15 2025-07-11 48.659 1,311,164 +1,480 0.03% 63,799,507
2025-07-11 2025-07-09 48.405 1,309,684 +4,932 0.03% 63,395,578
2025-07-10 2025-07-08 48.507 1,304,752 -1,973 0.03% 63,289,109
2025-07-02 2025-06-27 49.368 1,306,725 +2,960 0.03% 64,510,771
2025-06-27 2025-06-25 49.723 1,303,765 -493 0.03% 64,827,220
2025-06-26 2025-06-24 49.520 1,304,258 -9,865 0.03% 64,587,302
2025-06-25 2025-06-23 49.064 1,314,123 +986 0.03% 64,476,350
2025-06-23 2025-06-19 48.355 1,313,137 +1,973 0.03% 63,496,164
2025-06-20 2025-06-18 49.926 1,311,164 -3,945 0.03% 65,460,952
2025-06-19 2025-06-17 49.064 1,315,109 -25,155 0.03% 64,524,728
2025-06-17 2025-06-13 48.050 1,340,264 -987 0.04% 64,400,281
2025-06-13 2025-06-11 47.037 1,341,251 -493 0.04% 63,088,051
2025-06-12 2025-06-10 46.682 1,341,744 +493 0.04% 62,635,185
2025-06-06 2025-06-04 45.567 1,341,251 +2,960 0.04% 61,116,549
2025-06-04 2025-06-02 44.502 1,338,291 +11,837 0.04% 59,557,183
2025-06-03 2025-05-30 44.756 1,326,454 +1,973 0.04% 59,366,572
2025-05-29 2025-05-27 43.742 1,324,481 -5,919 0.04% 57,935,612
2025-05-28 2025-05-26 47.104 1,330,400 +9,865 0.04% 62,667,789
2025-05-27 2025-05-23 47.314 1,320,535 +45,481 0.03% 62,480,178
2025-05-26 2025-05-22 47.314 1,275,054 -2,383 0.03% 60,328,276
2025-05-23 2025-05-21 47.629 1,277,437 -2,383 0.03% 60,843,073
2025-05-22 2025-05-20 47.786 1,279,820 -63,865 0.04% 61,157,971
2025-05-20 2025-05-16 47.472 1,343,685 +954 0.04% 63,786,952
2025-05-15 2025-05-13 47.000 1,342,731 +1,906 0.04% 63,107,769
2025-05-14 2025-05-12 47.419 1,340,825 -953 0.04% 63,580,850
2025-05-13 2025-05-09 46.790 1,341,778 +953 0.04% 62,781,447
2025-05-12 2025-05-08 46.318 1,340,825 +953 0.04% 62,103,861
2025-05-09 2025-05-07 46.790 1,339,872 -4,766 0.04% 62,692,266
2025-05-07 2025-05-02 45.950 1,344,638 +953 0.04% 61,786,741
2025-05-06 2025-04-30 45.950 1,343,685 +1,430 0.04% 61,742,950
2025-04-28 2025-04-24 45.059 1,342,255 +477 0.04% 60,480,308
2025-04-24 2025-04-22 45.426 1,341,778 +476 0.04% 60,951,495
2025-04-23 2025-04-17 44.219 1,341,302 -9,532 0.04% 59,311,642
2025-04-22 2025-04-16 43.957 1,350,834 +477 0.04% 59,378,853
2025-04-17 2025-04-15 43.905 1,350,357 +17,158 0.04% 59,287,053
2025-04-16 2025-04-14 43.118 1,333,199 +7,625 0.04% 57,484,744
2025-04-15 2025-04-11 41.754 1,325,574 +477 0.04% 55,348,117
2025-04-14 2025-04-10 41.439 1,325,097 +8,579 0.04% 54,911,153
2025-04-11 2025-04-09 40.495 1,316,518 +4,289 0.04% 53,312,605
2025-04-10 2025-04-08 41.072 1,312,229 +18,111 0.04% 53,896,082
2025-04-09 2025-04-07 42.174 1,294,118 +42,894 0.04% 54,577,763
2025-04-08 2025-04-03 46.003 1,251,224 +18,111 0.03% 57,559,957
2025-04-07 2025-04-02 46.475 1,233,113 +476 0.03% 57,308,943
2025-04-03 2025-04-01 46.685 1,232,637 +1,430 0.03% 57,545,452
2025-04-02 2025-03-31 45.898 1,231,207 -11,438 0.03% 56,509,951
2025-04-01 2025-03-28 47.367 1,242,645 +15,251 0.03% 58,860,050
2025-03-31 2025-03-27 47.944 1,227,394 +10,485 0.03% 58,845,871
2025-03-28 2025-03-26 47.524 1,216,909 +4,289 0.03% 57,832,518
2025-03-26 2025-03-24 47.262 1,212,620 +1,907 0.03% 57,310,648
2025-03-25 2025-03-21 45.373 1,210,713 -953 0.03% 54,934,239
2025-03-24 2025-03-20 47.052 1,211,666 +2,383 0.03% 57,011,329
2025-03-21 2025-03-19 48.049 1,209,283 +46,706 0.03% 58,104,427
2025-03-20 2025-03-18 47.472 1,162,577 -953 0.03% 55,189,455
2025-03-19 2025-03-17 48.835 1,163,530 +13,345 0.03% 56,821,549
2025-03-18 2025-03-14 48.521 1,150,185 -11,438 0.03% 55,807,843
2025-03-17 2025-03-13 51.825 1,161,623 +5,719 0.03% 60,201,588
2025-03-14 2025-03-12 51.773 1,155,904 +476 0.03% 59,844,566
2025-03-13 2025-03-11 52.402 1,155,428 -81,975 0.03% 60,547,216
2025-03-12 2025-03-10 52.035 1,237,403 -476 0.03% 64,388,549
2025-03-11 2025-03-07 51.930 1,237,879 +3,812 0.03% 64,283,452
2025-03-10 2025-03-06 54.081 1,234,067 +101,993 0.03% 66,739,540
2025-03-07 2025-03-05 49.412 1,132,074 -167,287 0.03% 55,938,591
2025-03-06 2025-03-04 40.548 1,299,361 +16,681 0.04% 52,685,987
2025-03-03 2025-02-27 41.492 1,282,680 +953 0.04% 53,220,703
2025-02-28 2025-02-26 41.807 1,281,727 -953 0.04% 53,584,558
2025-02-26 2025-02-24 41.702 1,282,680 +477 0.04% 53,489,834
2025-02-25 2025-02-21 41.334 1,282,203 +476 0.04% 52,999,138
2025-02-24 2025-02-20 41.597 1,281,727 +954 0.04% 53,315,627
2025-02-20 2025-02-18 41.439 1,280,773 -3,813 0.04% 53,074,396
2025-02-17 2025-02-13 41.387 1,284,586 -1,907 0.04% 53,165,021
2025-02-14 2025-02-12 41.230 1,286,493 -1,429 0.04% 53,041,497
2025-02-13 2025-02-11 40.757 1,287,922 +19,540 0.04% 52,492,394
2025-02-12 2025-02-10 40.967 1,268,382 -2,859 0.03% 51,962,125
2025-02-10 2025-02-06 40.862 1,271,241 -477 0.03% 51,945,885
2025-02-07 2025-02-05 40.390 1,271,718 -6,196 0.03% 51,365,006
2025-02-06 2025-02-04 40.967 1,277,914 -4,289 0.04% 52,352,625
2025-02-05 2025-02-03 40.810 1,282,203 +5,242 0.04% 52,326,560
2025-02-04 2025-01-28 41.125 1,276,961 +1,430 0.03% 52,514,532
2025-02-03 2025-01-24 41.177 1,275,531 +953 0.03% 52,522,631
2025-01-27 2025-01-23 41.125 1,274,578 -1,906 0.03% 52,416,532
2025-01-22 2025-01-20 42.069 1,276,484 +953 0.03% 53,700,156
2025-01-20 2025-01-16 41.597 1,275,531 -4,766 0.03% 53,057,894
2025-01-17 2025-01-15 41.911 1,280,297 +14,298 0.04% 53,659,091
2025-01-09 2025-01-07 43.065 1,265,999 +477 0.03% 54,520,813
2025-01-07 2025-01-03 43.170 1,265,522 +4,766 0.03% 54,633,036
2025-01-03 2024-12-31 43.538 1,260,756 +476 0.03% 54,890,216
2024-12-27 2024-12-20 42.593 1,260,280 +954 0.03% 53,679,551
2024-12-20 2024-12-18 43.170 1,259,326 -2,860 0.03% 54,365,553
2024-12-19 2024-12-17 43.328 1,262,186 -477 0.03% 54,687,643
2024-12-09 2024-12-05 44.115 1,262,663 +954 0.03% 55,701,803
2024-11-28 2024-11-26 42.121 1,261,709 +2,859 0.03% 53,144,772
2024-11-27 2024-11-25 41.754 1,258,850 -6,672 0.03% 52,562,118
2024-11-26 2024-11-22 41.859 1,265,522 +476 0.03% 52,973,466
2024-11-25 2024-11-21 42.226 1,265,046 +954 0.03% 53,418,046
2024-11-19 2024-11-15 42.226 1,264,092 +1,906 0.03% 53,377,762
2024-11-18 2024-11-14 41.544 1,262,186 -19,064 0.03% 52,436,578
2024-11-15 2024-11-13 41.964 1,281,250 +5,719 0.04% 53,766,240
2024-11-14 2024-11-12 42.279 1,275,531 +16,681 0.03% 53,927,695
2024-11-12 2024-11-08 43.275 1,258,850 -1,906 0.03% 54,477,069
2024-11-11 2024-11-07 43.380 1,260,756 -6,673 0.03% 54,691,817
2024-11-08 2024-11-06 43.065 1,267,429 +4,766 0.03% 54,582,396
2024-11-05 2024-11-01 43.065 1,262,663 +477 0.03% 54,377,146
2024-11-04 2024-10-31 42.908 1,262,186 +477 0.03% 54,157,981
2024-11-01 2024-10-30 43.223 1,261,709 +953 0.03% 54,534,610
2024-10-31 2024-10-29 43.590 1,260,756 +476 0.03% 54,956,349
2024-10-24 2024-10-22 44.062 1,260,280 -953 0.03% 55,530,570
2024-10-22 2024-10-18 44.062 1,261,233 -476 0.03% 55,572,561
2024-10-21 2024-10-17 43.380 1,261,709 +953 0.03% 54,733,159
2024-10-18 2024-10-16 43.747 1,260,756 -2,383 0.03% 55,154,747
2024-10-17 2024-10-15 44.062 1,263,139 +1,906 0.03% 55,656,544
2024-10-14 2024-10-09 45.164 1,261,233 +2,860 0.03% 56,961,875
2024-10-10 2024-10-08 45.741 1,258,373 +5,242 0.03% 57,558,793
2024-10-09 2024-10-07 47.996 1,253,131 +1,907 0.03% 60,145,532
2024-10-08 2024-10-04 47.577 1,251,224 -953 0.03% 59,528,941
2024-10-04 2024-10-02 47.419 1,252,177 +7,625 0.03% 59,377,233
2024-10-03 2024-09-30 46.895 1,244,552 -6,196 0.03% 58,362,833
2024-10-02 2024-09-27 47.052 1,250,748 +2,860 0.03% 58,850,216
2024-09-30 2024-09-26 46.265 1,247,888 -1,906 0.03% 57,733,780
2024-09-27 2024-09-25 46.790 1,249,794 -477 0.03% 58,477,540
2024-09-26 2024-09-24 46.213 1,250,271 +1,906 0.03% 57,778,447
2024-09-13 2024-09-11 44.372 1,248,365 +20,523 0.03% 55,392,339
2024-09-12 2024-09-10 44.799 1,227,842 +1,875 0.03% 55,005,557
2024-09-02 2024-08-29 45.919 1,225,967 -937 0.03% 56,294,599
2024-08-28 2024-08-26 45.119 1,226,904 -469 0.03% 55,356,133
2024-08-20 2024-08-16 41.972 1,227,373 -2,813 0.03% 51,515,283
2024-08-16 2024-08-14 44.052 1,230,186 -2,812 0.03% 54,192,055
2024-08-15 2024-08-13 43.412 1,232,998 -1,875 0.03% 53,526,836
2024-08-12 2024-08-08 42.505 1,234,873 +937 0.03% 52,488,651
2024-08-09 2024-08-07 42.719 1,233,936 -10,313 0.03% 52,712,055
2024-08-05 2024-08-01 43.945 1,244,249 -112,503 0.03% 54,678,842
2024-08-02 2024-07-31 43.732 1,356,752 +112,035 0.04% 59,333,384
2024-07-29 2024-07-25 42.719 1,244,717 -1,875 0.03% 53,172,604
2024-07-26 2024-07-24 43.679 1,246,592 -3,751 0.03% 54,449,392
2024-07-19 2024-07-17 43.199 1,250,343 -937 0.03% 54,013,085
2024-07-16 2024-07-12 43.519 1,251,280 +4,688 0.03% 54,453,959
2024-07-12 2024-07-10 39.412 1,246,592 +468 0.03% 49,130,770
2024-07-05 2024-07-03 40.479 1,246,124 -9,375 0.03% 50,441,481
2024-06-27 2024-06-25 38.985 1,255,499 +2,813 0.03% 48,946,151
2024-06-25 2024-06-21 38.985 1,252,686 +1,406 0.03% 48,836,485
2024-06-18 2024-06-14 39.305 1,251,280 +2,812 0.03% 49,182,068
2024-06-14 2024-06-12 39.999 1,248,468 +3,751 0.03% 49,937,118
2024-06-13 2024-06-11 40.479 1,244,717 -1,875 0.03% 50,384,528
2024-06-03 2024-05-30 40.585 1,246,592 +4,218 0.03% 50,593,391
2024-05-31 2024-05-29 41.812 1,242,374 +2,813 0.03% 51,946,132
2024-05-30 2024-05-28 42.665 1,239,561 -938 0.03% 52,886,239
2024-05-29 2024-05-27 46.190 1,240,499 -1,875 0.03% 57,298,512
2024-05-28 2024-05-24 45.967 1,242,374 +52,305 0.03% 57,108,230
2024-05-22 2024-05-20 47.304 1,190,069 -449 0.03% 56,295,312
2024-05-21 2024-05-17 47.081 1,190,518 +2,244 0.03% 56,051,220
2024-05-16 2024-05-13 46.747 1,188,274 -3,590 0.03% 55,548,323
2024-05-14 2024-05-10 45.856 1,191,864 -2,692 0.03% 54,653,620
2024-05-13 2024-05-09 44.128 1,194,556 -7,179 0.03% 52,713,772
2024-05-09 2024-05-07 44.128 1,201,735 -4,487 0.03% 53,030,569
2024-05-08 2024-05-06 43.683 1,206,222 -1,795 0.04% 52,690,910
2024-05-06 2024-05-02 43.905 1,208,017 -1,795 0.04% 53,038,552
2024-05-03 2024-04-30 42.624 1,209,812 +16,153 0.04% 51,566,982
2024-05-02 2024-04-29 43.070 1,193,659 -3,589 0.03% 51,410,540
2024-04-23 2024-04-19 39.950 1,197,248 +2,692 0.03% 47,829,481
2024-04-19 2024-04-17 39.671 1,194,556 +1,795 0.03% 47,389,148
2024-04-18 2024-04-16 39.894 1,192,761 +3,589 0.03% 47,583,770
2024-04-17 2024-04-15 40.897 1,189,172 +10,769 0.03% 48,633,232
2024-04-16 2024-04-12 41.510 1,178,403 +17,050 0.03% 48,915,051
2024-04-15 2024-04-11 42.178 1,161,353 -7,628 0.03% 48,983,805
2024-04-02 2024-03-27 42.011 1,168,981 +4,487 0.03% 49,110,142
2024-03-28 2024-03-26 42.457 1,164,494 +11,666 0.03% 49,440,701
2024-03-27 2024-03-25 43.070 1,152,828 +449 0.03% 49,651,961
2024-03-26 2024-03-22 43.850 1,152,379 -7,179 0.03% 50,531,532
2024-03-25 2024-03-21 45.020 1,159,558 +1,795 0.03% 52,203,093
2024-03-21 2024-03-19 45.020 1,157,763 +448 0.03% 52,122,282
2024-03-15 2024-03-13 46.301 1,157,315 +898 0.03% 53,585,218
2024-03-14 2024-03-12 46.301 1,156,417 +1,794 0.03% 53,543,639
2024-03-13 2024-03-11 45.521 1,154,623 +449 0.03% 52,559,915
2024-03-06 2024-03-04 44.128 1,154,174 +897 0.03% 50,931,781
2024-03-05 2024-03-01 44.017 1,153,277 +449 0.03% 50,763,682
2024-03-04 2024-02-29 44.295 1,152,828 +1,795 0.03% 51,065,083
2024-03-01 2024-02-28 45.131 1,151,033 +2,692 0.03% 51,947,564
2024-02-29 2024-02-27 45.744 1,148,341 +897 0.03% 52,529,882
2024-02-28 2024-02-26 46.468 1,147,444 -1,794 0.03% 53,319,976
2024-02-20 2024-02-16 47.249 1,149,238 -1,346 0.03% 54,299,799
2024-02-19 2024-02-15 45.856 1,150,584 -898 0.03% 52,760,701
2024-02-16 2024-02-14 45.856 1,151,482 +1,346 0.03% 52,801,880
2024-02-08 2024-02-06 46.134 1,150,136 +898 0.03% 53,060,572
2024-02-05 2024-02-01 45.076 1,149,238 -2,244 0.03% 51,802,521
2024-01-31 2024-01-29 46.078 1,151,482 -22,434 0.03% 53,058,511
2024-01-30 2024-01-26 44.797 1,173,916 +2,692 0.03% 52,587,856
2024-01-29 2024-01-25 44.797 1,171,224 +897 0.03% 52,467,263
2024-01-25 2024-01-23 43.125 1,170,327 +898 0.03% 50,470,846
2024-01-24 2024-01-22 42.513 1,169,429 -1,795 0.03% 49,715,383
2024-01-23 2024-01-19 43.293 1,171,224 +897 0.03% 50,705,302
2024-01-22 2024-01-18 43.571 1,170,327 +898 0.03% 50,992,508
2024-01-19 2024-01-17 43.014 1,169,429 +1,346 0.03% 50,301,803
2024-01-18 2024-01-16 44.797 1,168,083 -2,692 0.03% 52,326,555
2024-01-17 2024-01-15 45.744 1,170,775 -2,693 0.03% 53,556,106
2024-01-16 2024-01-12 45.298 1,173,468 +2,244 0.03% 53,156,232
2024-01-12 2024-01-10 45.466 1,171,224 +897 0.03% 53,250,356
2024-01-11 2024-01-09 45.744 1,170,327 -897 0.03% 53,535,613
2024-01-10 2024-01-08 45.298 1,171,224 -8,974 0.03% 53,054,583
2024-01-09 2024-01-05 45.466 1,180,198 +1,346 0.03% 53,658,364
2024-01-03 2023-12-29 46.636 1,178,852 +10,320 0.03% 54,976,506
2023-12-28 2023-12-22 45.577 1,168,532 +897 0.03% 53,258,178
2023-12-18 2023-12-14 44.630 1,167,635 +898 0.03% 52,111,313
2023-12-14 2023-12-12 44.128 1,166,737 +897 0.03% 51,486,165
2023-12-13 2023-12-11 43.961 1,165,840 +4,487 0.03% 51,251,709
2023-12-11 2023-12-07 44.463 1,161,353 +17,948 0.03% 51,636,825
2023-12-07 2023-12-05 44.184 1,143,405 +1,346 0.03% 50,520,271
2023-12-04 2023-11-30 43.627 1,142,059 +448 0.03% 49,824,471
2023-11-30 2023-11-28 44.407 1,141,611 -3,589 0.03% 50,695,436
2023-11-21 2023-11-17 44.797 1,145,200 +897 0.03% 51,301,467
2023-11-17 2023-11-15 45.521 1,144,303 +6,282 0.03% 52,090,136
2023-11-16 2023-11-14 44.128 1,138,021 -165 0.03% 50,218,976
2023-11-15 2023-11-13 43.627 1,138,186 +2,243 0.03% 49,655,504
2023-11-14 2023-11-10 43.237 1,135,943 +449 0.03% 49,114,605
2023-11-09 2023-11-07 44.017 1,135,494 +686 0.03% 49,980,930
2023-11-07 2023-11-03 45.521 1,134,808 -3,141 0.03% 51,657,911
2023-11-06 2023-11-02 44.908 1,137,949 +448 0.03% 51,103,452
2023-11-03 2023-11-01 44.073 1,137,501 +898 0.03% 50,132,650
2023-11-02 2023-10-31 44.073 1,136,603 +4,038 0.03% 50,093,073
2023-11-01 2023-10-30 44.407 1,132,565 +4,038 0.03% 50,293,731
2023-10-31 2023-10-27 44.184 1,128,527 +898 0.03% 49,862,900
2023-10-30 2023-10-26 43.348 1,127,629 +7,627 0.03% 48,880,791
2023-10-27 2023-10-25 43.738 1,120,002 +6,731 0.03% 48,987,001
2023-10-26 2023-10-24 43.794 1,113,271 -4,936 0.03% 48,754,627
2023-10-25 2023-10-20 44.240 1,118,207 +3,141 0.03% 49,469,225
2023-10-24 2023-10-19 44.463 1,115,066 +2,243 0.03% 49,578,783
2023-10-20 2023-10-18 45.577 1,112,823 +449 0.03% 50,719,130
2023-10-16 2023-10-12 46.468 1,112,374 +21,089 0.03% 51,690,326
2023-10-13 2023-10-11 45.967 1,091,285 +11,666 0.03% 50,163,119
2023-10-11 2023-10-09 45.466 1,079,619 -1,346 0.03% 49,085,483
2023-10-10 2023-10-06 45.633 1,080,965 +2,692 0.03% 49,327,366
2023-10-09 2023-10-05 45.131 1,078,273 +19,293 0.03% 48,663,814
2023-10-06 2023-10-04 44.908 1,058,980 +16,602 0.03% 47,557,082
2023-10-05 2023-10-03 44.964 1,042,378 +4,038 0.03% 46,869,591
2023-10-04 2023-09-29 46.691 1,038,340 -2,243 0.03% 48,481,494
2023-10-03 2023-09-28 45.410 1,040,583 +2,692 0.03% 47,252,711
2023-09-29 2023-09-27 46.246 1,037,891 +1,795 0.03% 47,997,900
2023-09-26 2023-09-22 46.691 1,036,096 +4,935 0.03% 48,376,719
2023-09-22 2023-09-20 46.301 1,031,161 -3,589 0.03% 47,744,121
2023-09-21 2023-09-19 46.190 1,034,750 -449 0.03% 47,794,988
2023-09-20 2023-09-18 46.078 1,035,199 -495 0.03% 47,700,370
2023-09-18 2023-09-14 46.246 1,035,694 -449 0.03% 47,896,298
2023-09-14 2023-09-12 45.911 1,036,143 +2,243 0.03% 47,570,674
2023-09-13 2023-09-11 46.301 1,033,900 -9,422 0.03% 47,870,940
2023-09-12 2023-09-07 46.078 1,043,322 -449 0.03% 48,074,665
2023-09-11 2023-09-06 46.580 1,043,771 -1,795 0.03% 48,618,762
2023-09-07 2023-09-05 46.357 1,045,566 -1,346 0.03% 48,469,348
2023-09-06 2023-09-04 46.747 1,046,912 +1,346 0.03% 48,940,064
2023-09-05 2023-08-31 48.496 1,045,566 +1,347 0.03% 50,705,940
2023-09-04 2023-08-30 48.099 1,044,219 +19,788 0.03% 50,226,014
2023-08-31 2023-08-29 47.929 1,024,431 +215,750 0.03% 49,099,909
2023-08-30 2023-08-28 46.908 808,681 +3,967 0.02% 37,933,596
2023-08-29 2023-08-25 46.568 804,714 +882 0.02% 37,473,649
2023-08-28 2023-08-24 47.078 803,832 +1,763 0.02% 37,842,921
2023-08-25 2023-08-23 46.568 802,069 +219,276 0.02% 37,350,478
2023-08-24 2023-08-22 46.511 582,793 +1,763 0.02% 27,106,251
2023-08-23 2023-08-21 46.000 581,030 +5,730 0.02% 26,727,644
2023-08-22 2023-08-18 46.681 575,300 +2,644 0.02% 26,855,638
2023-08-21 2023-08-17 47.305 572,656 +18,071 0.02% 27,089,509
2023-08-18 2023-08-16 47.645 554,585 +1,763 0.02% 26,423,399
2023-08-16 2023-08-14 48.326 552,822 -7,052 0.02% 26,715,677
2023-08-15 2023-08-11 48.836 559,874 -440 0.02% 27,342,280
2023-08-11 2023-08-09 49.007 560,314 +1,322 0.02% 27,459,112
2023-08-10 2023-08-08 49.234 558,992 +2,644 0.02% 27,521,151
2023-08-08 2023-08-04 50.084 556,348 +3,526 0.02% 27,864,324
2023-08-04 2023-08-02 53.261 552,822 +882 0.02% 29,443,686
2023-08-03 2023-08-01 54.282 551,940 +1,322 0.02% 29,960,225
2023-08-01 2023-07-28 54.962 550,618 -1,322 0.02% 30,263,242
2023-07-28 2023-07-26 54.282 551,940 +1,322 0.02% 29,960,225
2023-07-27 2023-07-25 54.225 550,618 -8,815 0.02% 29,857,234
2023-07-21 2023-07-19 53.317 559,433 +1,763 0.02% 29,827,524
2023-07-11 2023-07-07 52.183 557,670 -881 0.02% 29,100,897
2023-07-10 2023-07-06 52.467 558,551 +1,763 0.02% 29,305,277
2023-07-03 2023-06-29 53.941 556,788 -1,763 0.02% 30,033,895
2023-06-26 2023-06-21 55.019 558,551 -882 0.02% 30,730,940
2023-06-20 2023-06-16 55.870 559,433 +1,763 0.02% 31,255,437
2023-06-19 2023-06-15 55.530 557,670 +1,322 0.02% 30,967,150
2023-06-12 2023-06-08 55.416 556,348 +5,290 0.02% 30,830,628
2023-06-08 2023-06-06 54.906 551,058 +440 0.02% 30,256,169
2023-06-05 2023-06-01 52.920 550,618 +882 0.02% 29,138,911
2023-05-31 2023-05-29 54.565 549,736 -882 0.02% 29,996,496
2023-05-30 2023-05-25 54.962 550,618 +882 0.02% 30,263,242
2023-05-29 2023-05-24 55.530 549,736 +881 0.02% 30,526,579
2023-05-24 2023-05-22 60.322 548,855 -2,644 0.02% 33,108,238
2023-05-23 2023-05-19 60.441 551,499 +22,557 0.02% 33,332,961
2023-05-16 2023-05-12 61.269 528,942 +3,382 0.02% 32,407,541
2023-05-08 2023-05-04 64.403 525,560 -28,323 0.02% 33,847,644
2023-04-28 2023-04-26 60.855 553,883 -1,691 0.02% 33,706,346
2023-04-21 2023-04-19 59.908 555,574 -845 0.02% 33,283,549
2023-04-19 2023-04-17 60.322 556,419 +845 0.02% 33,564,516
2023-04-17 2023-04-13 60.382 555,574 -3,382 0.02% 33,546,400
2023-04-14 2023-04-12 60.441 558,956 -3,381 0.02% 33,783,667
2023-04-12 2023-04-06 59.080 562,337 +845 0.02% 33,223,120
2023-03-31 2023-03-29 57.602 561,492 +1,691 0.02% 32,343,037
2023-03-30 2023-03-28 57.839 559,801 -5,918 0.02% 32,378,058
2023-03-29 2023-03-27 57.425 565,719 +2,536 0.02% 32,486,151
2023-03-28 2023-03-24 57.365 563,183 +4,227 0.02% 32,307,216
2023-03-24 2023-03-22 58.134 558,956 +2,537 0.02% 32,494,466
2023-03-22 2023-03-20 57.661 556,419 -2,114 0.02% 32,083,729
2023-03-20 2023-03-16 56.656 558,533 +846 0.02% 31,644,090
2023-03-16 2023-03-14 57.543 557,687 -423 0.02% 32,090,880
2023-03-15 2023-03-13 57.661 558,110 -846 0.02% 32,181,234
2023-03-03 2023-03-01 56.419 558,956 +458 0.02% 31,535,830
2023-02-24 2023-02-22 56.478 558,498 -2,537 0.02% 31,543,019
2023-02-17 2023-02-15 56.537 561,035 +1,691 0.02% 31,719,484
2023-02-08 2023-02-06 57.602 559,344 +57,069 0.02% 32,219,308
2023-02-07 2023-02-03 58.312 502,275 -846 0.02% 29,288,474
2023-02-02 2023-01-31 58.903 503,121 +5,073 0.02% 29,635,349
2023-01-18 2023-01-16 59.554 498,048 +2,536 0.02% 29,660,532
2023-01-13 2023-01-11 56.419 495,512 +1,691 0.02% 27,956,372
2023-01-11 2023-01-09 57.602 493,821 -1,268 0.02% 28,445,055
2023-01-10 2023-01-06 57.425 495,089 -5,918 0.02% 28,430,256
2022-12-23 2022-12-21 53.817 501,007 -423 0.02% 26,962,705
2022-12-22 2022-12-20 54.172 501,430 -1,268 0.02% 27,163,395
2022-12-09 2022-12-07 51.688 502,698 +1,691 0.02% 25,983,453
2022-12-08 2022-12-06 52.693 501,007 +5,918 0.02% 26,399,747
2022-12-07 2022-12-05 52.812 495,089 -1,691 0.02% 26,146,466
2022-12-06 2022-12-02 52.043 496,780 +1,268 0.02% 25,853,839
2022-12-02 2022-11-30 53.580 495,512 +1,691 0.02% 26,549,763
2022-12-01 2022-11-29 52.339 493,821 +846 0.02% 25,845,866
2022-11-25 2022-11-23 51.925 492,975 -14,373 0.02% 25,597,507
2022-11-24 2022-11-22 51.688 507,348 -1,691 0.02% 26,223,802
2022-11-21 2022-11-17 52.279 509,039 +1,691 0.02% 26,612,250
2022-11-17 2022-11-15 52.220 507,348 -1,268 0.02% 26,493,841
2022-11-03 2022-11-01 46.425 508,616 +1,268 0.02% 23,612,281
2022-11-02 2022-10-31 46.129 507,348 +1,691 0.02% 23,403,393
2022-10-31 2022-10-27 47.844 505,657 +423 0.02% 24,192,615
2022-10-28 2022-10-26 47.726 505,234 +845 0.02% 24,112,618
2022-10-27 2022-10-25 47.667 504,389 +2,536 0.02% 24,042,461
2022-10-25 2022-10-21 48.849 501,853 +423 0.02% 24,515,166
2022-10-24 2022-10-20 50.032 501,430 +846 0.02% 25,087,590
2022-10-21 2022-10-19 50.032 500,584 +422 0.02% 25,045,263
2022-10-20 2022-10-18 50.210 500,162 +1,691 0.02% 25,112,887
2022-10-14 2022-10-12 50.387 498,471 +3,382 0.02% 25,116,421
2022-09-30 2022-09-28 51.392 495,089 -423 0.02% 25,443,762
2022-09-29 2022-09-27 53.521 495,512 -422 0.02% 26,520,458
2022-09-28 2022-09-26 52.516 495,934 -1,269 0.02% 26,044,446
2022-09-16 2022-09-14 56.833 497,203 +2,537 0.02% 28,257,608
2022-09-15 2022-09-13 57.720 494,666 -846 0.02% 28,552,237
2022-09-09 2022-09-07 56.478 495,512 +423 0.02% 27,985,677
2022-09-08 2022-09-06 57.425 495,089 -845 0.02% 28,430,256
2022-09-07 2022-09-05 57.898 495,934 +845 0.02% 28,713,415
2022-09-05 2022-09-01 60.269 495,089 +9,972 0.02% 29,838,706
2022-09-01 2022-08-30 61.533 485,117 +3,325 0.02% 29,850,466
2022-08-25 2022-08-23 62.375 481,792 +416 0.02% 30,051,581
2022-08-18 2022-08-16 63.217 481,376 -2,494 0.02% 30,430,994
2022-08-11 2022-08-09 63.096 483,870 -1,247 0.02% 30,530,447
2022-08-05 2022-08-03 61.292 485,117 +1,247 0.02% 29,733,748
2022-08-04 2022-08-02 61.172 483,870 -8,313 0.02% 29,599,109
2022-06-30 2022-06-28 65.081 492,183 +831 0.02% 32,031,911
2022-06-29 2022-06-27 64.119 491,352 +832 0.02% 31,504,959
2022-06-24 2022-06-22 62.916 490,520 +1,247 0.02% 30,861,525
2022-06-21 2022-06-17 62.194 489,273 +2,493 0.02% 30,429,917
2022-05-26 2022-05-24 65.141 486,780 -1,247 0.02% 31,709,556
2022-05-24 2022-05-20 70.349 488,027 +16,095 0.02% 34,332,024
2022-05-23 2022-05-19 68.918 471,932 -8,039 0.02% 32,524,613
2022-05-17 2022-05-13 67.923 479,971 -8,440 0.02% 32,600,975
2022-05-12 2022-05-10 67.798 488,411 +6,029 0.02% 33,113,485
2022-05-11 2022-05-06 68.483 482,382 +8,038 0.02% 33,034,776
2022-05-05 2022-05-03 67.985 474,344 +804 0.02% 32,248,278
2022-04-29 2022-04-27 68.172 473,540 +402 0.02% 32,281,981
2022-04-26 2022-04-22 71.033 473,138 -804 0.02% 33,608,327
2022-04-13 2022-04-11 70.846 473,942 -402 0.02% 33,576,999
2022-04-11 2022-04-07 69.540 474,344 +3,618 0.02% 32,985,887
2022-04-08 2022-04-06 70.846 470,726 -402 0.02% 33,349,157
2022-04-07 2022-04-04 71.655 471,128 +4,019 0.02% 33,758,594
2022-04-06 2022-04-01 72.090 467,109 -402 0.02% 33,673,994
2022-04-01 2022-03-30 73.085 467,511 -2,411 0.02% 34,168,244
2022-03-29 2022-03-25 72.463 469,922 -16,078 0.02% 34,052,159
2022-03-28 2022-03-24 72.339 486,000 +402 0.02% 35,156,768
2022-03-17 2022-03-15 65.248 485,598 -2,009 0.02% 31,684,389
2022-03-16 2022-03-14 67.550 487,607 -2,412 0.02% 32,937,658
2022-03-11 2022-03-09 65.870 490,019 +4,019 0.02% 32,277,645
2022-03-10 2022-03-08 65.932 486,000 -4,019 0.02% 32,043,142
2022-03-09 2022-03-07 65.310 490,019 -804 0.02% 32,003,330
2022-03-08 2022-03-04 65.808 490,823 -804 0.02% 32,300,075
2022-03-07 2022-03-03 65.310 491,627 +2,010 0.02% 32,108,349
2022-03-04 2022-03-02 65.186 489,617 +6,029 0.02% 31,916,167
2022-03-02 2022-02-28 68.109 483,588 +804 0.02% 32,936,890
2022-02-21 2022-02-17 74.827 482,784 -4,019 0.02% 36,125,299
2022-02-15 2022-02-11 74.516 486,803 -24,116 0.02% 36,274,632
2022-02-14 2022-02-10 73.272 510,919 -804 0.02% 37,436,074
2022-02-11 2022-02-09 70.784 511,723 -402 0.02% 36,221,810
2022-02-10 2022-02-08 70.411 512,125 -804 0.02% 36,059,139
2022-02-07 2022-01-31 68.669 512,929 -24,115 0.02% 35,222,427
2022-01-27 2022-01-25 69.913 537,044 -1,608 0.02% 37,546,472
2022-01-26 2022-01-24 70.224 538,652 -804 0.02% 37,826,414
2022-01-19 2022-01-17 68.980 539,456 -402 0.02% 37,211,787
2022-01-17 2022-01-13 68.420 539,858 -804 0.02% 36,937,303
2022-01-14 2022-01-12 67.425 540,662 +402 0.02% 36,454,243
2022-01-12 2022-01-10 67.239 540,260 -402 0.02% 36,326,325
2022-01-11 2022-01-07 65.870 540,662 -803 0.02% 35,613,509
2022-01-07 2022-01-05 65.373 541,465 +401 0.02% 35,396,968
2022-01-06 2022-01-04 63.942 541,064 +402 0.02% 34,596,703
2022-01-03 2021-12-29 63.631 540,662 +402 0.02% 34,402,851
2021-12-30 2021-12-28 63.444 540,260 -804 0.02% 34,276,458
2021-12-17 2021-12-15 61.952 541,064 -1,607 0.02% 33,519,762
2021-12-09 2021-12-07 63.133 542,671 -7,637 0.02% 34,260,651
2021-12-07 2021-12-03 62.138 550,308 +1,206 0.02% 34,195,131
2021-12-03 2021-12-01 61.454 549,102 +1,206 0.02% 33,744,494
2021-12-02 2021-11-30 60.770 547,896 +402 0.02% 33,295,508
2021-12-01 2021-11-29 62.822 547,494 +402 0.02% 34,394,872
2021-11-30 2021-11-26 64.129 547,092 +8,038 0.02% 35,084,233
2021-11-26 2021-11-24 65.248 539,054 -1,206 0.02% 35,172,296
2021-11-03 2021-11-01 64.937 540,260 +4,823 0.02% 35,082,963
2021-11-02 2021-10-29 65.124 535,437 -803 0.02% 34,869,684
2021-10-25 2021-10-21 66.243 536,240 +402 0.02% 35,522,356
2021-10-22 2021-10-20 66.243 535,838 +803 0.02% 35,495,727
2021-10-20 2021-10-18 65.559 535,035 -6,832 0.02% 35,076,460
2021-10-12 2021-10-08 65.435 541,867 +3,215 0.02% 35,456,952
2021-10-11 2021-10-07 64.999 538,652 +402 0.02% 35,012,049
2021-09-27 2021-09-23 64.813 538,250 -2,412 0.02% 34,885,481
2021-09-23 2021-09-20 63.444 540,662 +17,685 0.02% 34,301,963
2021-09-21 2021-09-17 65.310 522,977 +6,431 0.02% 34,155,830
2021-09-20 2021-09-16 66.803 516,546 +804 0.02% 34,506,923
2021-09-17 2021-09-15 67.550 515,742 +8,038 0.02% 34,838,166
2021-09-09 2021-09-07 68.483 507,704 +2,412 0.02% 34,768,893
2021-09-06 2021-09-02 71.791 505,292 +7,086 0.02% 36,275,279
2021-08-25 2021-08-23 72.169 498,206 +1,188 0.02% 35,955,146
2021-08-12 2021-08-10 72.358 497,018 +3,963 0.02% 35,963,472
2021-08-06 2021-08-04 71.097 493,055 +15,852 0.02% 35,054,628
2021-08-02 2021-07-29 72.485 477,203 +1,585 0.02% 34,589,897
2021-07-28 2021-07-26 72.358 475,618 -1,585 0.02% 34,415,000
2021-07-23 2021-07-21 71.791 477,203 -16,248 0.02% 34,258,749
2021-07-13 2021-07-09 72.737 493,451 +793 0.02% 35,892,145
2021-07-08 2021-07-06 75.702 492,658 +396 0.02% 37,295,193
2021-07-07 2021-07-05 76.270 492,262 -7,926 0.02% 37,544,704
2021-07-06 2021-07-02 75.828 500,188 +3,963 0.02% 37,928,338
2021-06-25 2021-06-23 77.721 496,225 -3,963 0.02% 38,566,962
2021-06-24 2021-06-22 75.450 500,188 +396 0.02% 37,739,012
2021-06-23 2021-06-21 74.314 499,792 +793 0.02% 37,141,605
2021-06-15 2021-06-10 75.576 498,999 +63,407 0.02% 37,712,261
2021-06-11 2021-06-09 75.702 435,592 +15,851 0.01% 32,975,183
2021-05-27 2021-05-25 76.711 419,741 +3,963 0.01% 32,198,901
2021-05-18 2021-05-14 80.789 415,778 +10,861 0.01% 33,590,344
2021-05-14 2021-05-12 82.345 404,917 +1,156 0.01% 33,342,997
2021-05-13 2021-05-11 83.123 403,761 -1,156 0.01% 33,561,958
2021-05-12 2021-05-10 85.263 404,917 -6,941 0.01% 34,524,441
2021-05-07 2021-05-05 82.864 411,858 -385 0.01% 34,128,190
2021-05-06 2021-05-04 82.669 412,243 -8,868 0.01% 34,079,905
2021-05-03 2021-04-29 83.707 421,111 -386 0.01% 35,249,887
2021-04-26 2021-04-22 83.253 421,497 -771 0.01% 35,090,892
2021-04-23 2021-04-21 82.410 422,268 -1,542 0.01% 34,799,149
2021-04-22 2021-04-20 84.161 423,810 -771 0.01% 35,668,167
2021-04-20 2021-04-16 82.669 424,581 +771 0.01% 35,099,880
2021-04-19 2021-04-15 82.475 423,810 -1,543 0.01% 34,953,704
2021-04-16 2021-04-14 82.151 425,353 -385 0.01% 34,943,066
2021-04-01 2021-03-30 80.724 425,738 +1,542 0.01% 34,367,399
2021-03-31 2021-03-29 80.530 424,196 -15,423 0.01% 34,160,409
2021-03-25 2021-03-23 81.438 439,619 -385 0.01% 35,801,481
2021-03-16 2021-03-12 79.168 440,004 +3,855 0.01% 34,834,308
2021-03-15 2021-03-11 80.011 436,149 -1,542 0.01% 34,896,746
2021-03-12 2021-03-10 79.817 437,691 +1,542 0.01% 34,934,985
2021-03-11 2021-03-09 82.345 436,149 -3,084 0.01% 35,914,804
2021-03-09 2021-03-05 76.834 439,233 +1,542 0.01% 33,748,013
2021-03-04 2021-03-02 74.954 437,691 -7,711 0.01% 32,806,534
2021-03-02 2021-02-26 75.991 445,402 +385 0.01% 33,846,571
2021-03-01 2021-02-25 80.076 445,017 -385 0.01% 35,635,139
2021-02-26 2021-02-24 76.639 445,402 -4,627 0.01% 34,135,364
2021-02-25 2021-02-23 75.343 450,029 -7,326 0.02% 33,906,388
2021-02-17 2021-02-11 69.378 457,355 +4,627 0.02% 31,730,149
2021-02-16 2021-02-09 69.313 452,728 +1,156 0.02% 31,379,785
2021-02-10 2021-02-08 68.081 451,572 +1,928 0.02% 30,743,351
2021-02-09 2021-02-05 68.794 449,644 +10,025 0.02% 30,932,789
2021-02-08 2021-02-04 69.378 439,619 +386 0.01% 30,499,669
2021-02-03 2021-02-01 71.388 439,233 -3,085 0.01% 31,355,749
2021-02-02 2021-01-29 69.637 442,318 +386 0.01% 30,801,637
2021-01-28 2021-01-26 71.647 441,932 -771 0.01% 31,663,041
2021-01-27 2021-01-25 71.193 442,703 +1,542 0.01% 31,517,351
2021-01-26 2021-01-22 73.268 441,161 +1,157 0.01% 32,322,910
2021-01-21 2021-01-19 75.472 440,004 -772 0.01% 33,208,136
2021-01-20 2021-01-18 74.111 440,776 -3,470 0.01% 32,666,234
2021-01-18 2021-01-14 74.435 444,246 -1,542 0.01% 33,067,420
2021-01-15 2021-01-13 75.343 445,788 +4,241 0.01% 33,586,860
2021-01-14 2021-01-12 74.629 441,547 -23,134 0.01% 32,952,408
2021-01-13 2021-01-11 73.462 464,681 +386 0.02% 34,136,557
2021-01-11 2021-01-07 73.916 464,295 -15,220 0.02% 34,318,931
2021-01-08 2021-01-06 72.749 479,515 -385 0.02% 34,884,295
2021-01-07 2021-01-05 72.619 479,900 +385 0.02% 34,850,071
2021-01-05 2020-12-31 70.156 479,515 +1,157 0.02% 33,640,648
2020-12-29 2020-12-24 69.572 478,358 +771 0.02% 33,280,333
2020-12-28 2020-12-22 68.146 477,587 +2,314 0.02% 32,545,437
2020-12-22 2020-12-18 70.609 475,273 +385 0.02% 33,558,761
2020-12-17 2020-12-15 69.702 474,888 +771 0.02% 33,100,500
2020-12-16 2020-12-14 71.388 474,117 +7,712 0.02% 33,846,031
2020-12-15 2020-12-11 72.230 466,405 +1,156 0.02% 33,688,625
2020-12-14 2020-12-10 72.425 465,249 +5,784 0.02% 33,695,625
2020-12-11 2020-12-09 72.360 459,465 +2,313 0.02% 33,246,928
2020-12-10 2020-12-08 72.555 457,152 -385 0.02% 33,168,483
2020-12-09 2020-12-07 72.619 457,537 +4,627 0.02% 33,226,083
2020-12-08 2020-12-04 73.592 452,910 +771 0.02% 33,330,564
2020-12-02 2020-11-30 72.944 452,139 +771 0.02% 32,980,664
2020-11-27 2020-11-25 75.083 451,368 +16,194 0.02% 33,890,207
2020-11-26 2020-11-24 73.722 435,174 +4,241 0.01% 32,081,769
2020-11-25 2020-11-23 73.398 430,933 +386 0.01% 31,629,409
2020-11-20 2020-11-18 74.889 430,547 +2,699 0.01% 32,243,149
2020-11-19 2020-11-17 75.213 427,848 -8,868 0.01% 32,179,730
2020-11-18 2020-11-16 71.517 436,716 -771 0.01% 31,232,699
2020-11-17 2020-11-13 70.285 437,487 +2,313 0.01% 30,748,882
2020-11-13 2020-11-11 70.545 435,174 -1,157 0.01% 30,699,177
2020-11-11 2020-11-09 65.357 436,331 +772 0.01% 28,517,503
2020-11-09 2020-11-05 68.470 435,559 -2,314 0.01% 29,822,621
2020-11-05 2020-11-03 63.153 437,873 -771 0.01% 27,652,985
2020-11-03 2020-10-30 60.559 438,644 -771 0.01% 26,564,030
2020-11-02 2020-10-29 59.976 439,415 +771 0.01% 26,354,301
2020-10-30 2020-10-28 60.041 438,644 +386 0.01% 26,336,501
2020-10-29 2020-10-27 60.624 438,258 -386 0.01% 26,569,070
2020-10-21 2020-10-19 60.106 438,644 +771 0.01% 26,364,942
2020-10-20 2020-10-16 59.717 437,873 -385 0.01% 26,148,254
2020-10-15 2020-10-12 61.337 438,258 -386 0.01% 26,881,648
2020-10-09 2020-10-07 62.116 438,644 +1,157 0.01% 27,246,618
2020-10-05 2020-09-29 60.300 437,487 +771 0.01% 26,380,498
2020-09-24 2020-09-22 60.884 436,716 +771 0.01% 26,588,852
2020-09-11 2020-09-09 63.218 435,945 +771 0.01% 27,559,492
2020-09-07 2020-09-03 65.842 435,174 +5,344 0.01% 28,652,658
2020-09-04 2020-09-02 65.776 429,830 +22,850 0.01% 28,272,583
2020-09-03 2020-09-01 66.039 406,980 +30,467 0.01% 26,876,462
2020-09-02 2020-08-31 66.630 376,513 -761 0.01% 25,086,904
2020-08-27 2020-08-25 67.746 377,274 -61,315 0.01% 25,558,633
2020-08-25 2020-08-21 67.023 438,589 -7,617 0.01% 29,395,749
2020-08-24 2020-08-20 66.367 446,206 +60,934 0.02% 29,613,355
2020-08-18 2020-08-14 68.271 385,272 -16,380 0.01% 26,302,791
2020-08-14 2020-08-12 68.862 401,652 +7,617 0.01% 27,658,363
2020-08-11 2020-08-07 65.382 394,035 -381 0.01% 25,762,926
2020-08-10 2020-08-06 66.827 394,416 +762 0.01% 26,357,448
2020-08-07 2020-08-05 67.286 393,654 -762 0.01% 26,487,415
2020-07-29 2020-07-27 64.660 394,416 +381 0.01% 25,503,031
2020-07-27 2020-07-23 65.842 394,035 +762 0.01% 25,943,991
2020-07-23 2020-07-21 66.761 393,273 +1,142 0.01% 26,255,249
2020-07-15 2020-07-13 66.630 392,131 +1,523 0.01% 26,127,525
2020-07-13 2020-07-09 67.417 390,608 +762 0.01% 26,333,745
2020-07-09 2020-07-07 69.190 389,846 +381 0.01% 26,973,341
2020-07-08 2020-07-06 70.634 389,465 -381 0.01% 27,509,440
2020-07-07 2020-07-03 67.942 389,846 +381 0.01% 26,487,104
2020-07-06 2020-07-02 67.286 389,465 +381 0.01% 26,205,554
2020-07-02 2020-06-29 64.660 389,084 +761 0.01% 25,158,263
2020-06-30 2020-06-26 65.448 388,323 +762 0.01% 25,414,954
2020-06-29 2020-06-24 66.498 387,561 +15,234 0.01% 25,772,145
2020-06-26 2020-06-23 66.827 372,327 +8,378 0.01% 24,881,317
2020-06-19 2020-06-17 68.730 363,949 +762 0.01% 25,014,295
2020-06-17 2020-06-15 66.367 363,187 +761 0.01% 24,103,633
2020-06-15 2020-06-11 69.190 362,426 +762 0.01% 25,076,158
2020-06-11 2020-06-09 72.735 361,664 -30,467 0.01% 26,305,472
2020-06-10 2020-06-08 71.356 392,131 +1,523 0.01% 27,980,906
2020-06-09 2020-06-05 70.371 390,608 +381 0.01% 27,487,609
2020-06-08 2020-06-04 67.352 390,227 -1,142 0.01% 26,282,443
2020-06-05 2020-06-03 66.367 391,369 -3,047 0.01% 25,973,988
2020-06-04 2020-06-02 64.988 394,416 +762 0.01% 25,632,488
2020-06-03 2020-06-01 63.938 393,654 +381 0.01% 25,169,505
2020-06-02 2020-05-29 62.231 393,273 +3,046 0.01% 24,473,919
2020-06-01 2020-05-28 63.347 390,227 +381 0.01% 24,719,841
2020-05-29 2020-05-27 65.251 389,846 +1,523 0.01% 25,437,857
2020-05-27 2020-05-25 64.332 388,323 +762 0.01% 24,981,599
2020-05-26 2020-05-22 65.317 387,561 +19,423 0.01% 25,314,199
2020-05-25 2020-05-21 69.977 368,138 +17,137 0.01% 25,761,367
2020-05-22 2020-05-20 71.093 351,001 +762 0.01% 24,953,867
2020-05-19 2020-05-15 75.981 350,239 +14,359 0.01% 26,611,485
2020-05-15 2020-05-13 77.145 335,880 -1,461 0.01% 25,911,329
2020-05-08 2020-05-06 77.624 337,341 -14,609 0.01% 26,185,678
2020-05-07 2020-05-05 76.460 351,950 +731 0.01% 26,910,129
2020-05-06 2020-05-04 75.707 351,219 +14,974 0.01% 26,589,781
2020-05-05 2020-04-29 78.582 336,245 -730 0.01% 26,422,832
2020-04-28 2020-04-24 75.639 336,975 +63,548 0.01% 25,488,343
2020-04-24 2020-04-22 77.282 273,427 +47,845 0.01% 21,130,850
2020-04-21 2020-04-17 79.540 225,582 -2,192 0.01% 17,942,882
2020-04-17 2020-04-15 78.651 227,774 +731 0.01% 17,914,546
2020-04-16 2020-04-14 79.335 227,043 +730 0.01% 18,012,467
2020-04-15 2020-04-09 79.130 226,313 +731 0.01% 17,908,078
2020-04-09 2020-04-07 78.856 225,582 +4,382 0.01% 17,788,468
2020-04-03 2020-04-01 71.258 221,200 -365 0.01% 15,762,224
2020-04-01 2020-03-30 70.436 221,565 +365 0.01% 15,606,236
2020-03-31 2020-03-27 72.421 221,200 -2,921 0.01% 16,019,628
2020-03-30 2020-03-26 68.657 224,121 +2,921 0.01% 15,387,396
2020-03-27 2020-03-25 68.451 221,200 -7,304 0.01% 15,141,425
2020-03-24 2020-03-20 67.904 228,504 -2,191 0.01% 15,516,262
2020-03-23 2020-03-19 62.359 230,695 -18,262 0.01% 14,385,938
2020-03-20 2020-03-18 68.314 248,957 -10,591 0.01% 17,007,345
2020-03-18 2020-03-16 72.627 259,548 +4,277 0.01% 18,850,145
2020-03-17 2020-03-13 75.912 255,271 +3,287 0.01% 19,378,255
2020-03-16 2020-03-12 80.156 251,984 +2,557 0.01% 20,198,145
2020-03-11 2020-03-09 87.618 249,427 +2,191 0.01% 21,854,208
2020-03-09 2020-03-05 92.820 247,236 +366 0.01% 22,948,433
2020-03-06 2020-03-04 92.204 246,870 +365 0.01% 22,762,374
2020-03-04 2020-03-02 91.451 246,505 +730 0.01% 22,543,110
2020-03-03 2020-02-28 92.888 245,775 +1,096 0.01% 22,829,647
2020-03-02 2020-02-27 94.189 244,679 +1,461 0.01% 23,046,064
2020-02-28 2020-02-26 93.504 243,218 +730 0.01% 22,741,968
2020-02-27 2020-02-25 93.710 242,488 +1,096 0.01% 22,723,506
2020-02-18 2020-02-14 96.995 241,392 -2,013 0.01% 23,413,932
2020-02-10 2020-02-06 96.174 243,405 -21,183 0.01% 23,409,248
2020-02-05 2020-02-03 93.710 264,588 -365 0.01% 24,794,493
2020-02-04 2020-01-31 94.873 264,953 +365 0.01% 25,137,015
2020-02-03 2020-01-30 95.695 264,588 +2,191 0.01% 25,319,723
2020-01-31 2020-01-29 98.433 262,397 +731 0.01% 25,828,512
2020-01-23 2020-01-21 101.582 261,666 -731 0.01% 26,580,481
2020-01-22 2020-01-20 103.088 262,397 -730 0.01% 27,049,888
2020-01-21 2020-01-17 103.088 263,127 -1,461 0.01% 27,125,142
2020-01-20 2020-01-16 102.677 264,588 -731 0.01% 27,167,085
2020-01-17 2020-01-15 102.677 265,319 +366 0.01% 27,242,142
2020-01-16 2020-01-14 102.814 264,953 +894 0.01% 27,240,835
2020-01-07 2020-01-03 101.445 264,059 -731 0.01% 26,787,415
2020-01-03 2019-12-31 101.719 264,790 -1,461 0.01% 26,934,072
2019-12-20 2019-12-18 101.308 266,251 -730 0.01% 26,973,332
2019-12-19 2019-12-17 103.293 266,981 +2,922 0.01% 27,577,267
2019-12-18 2019-12-16 102.335 264,059 +228 0.01% 27,022,393
2019-12-17 2019-12-13 101.650 263,831 -2,192 0.01% 26,818,465
2019-12-09 2019-12-05 94.805 266,023 +1,096 0.01% 25,220,320
2019-12-06 2019-12-04 94.121 264,927 +1,461 0.01% 24,935,068
2019-11-22 2019-11-20 99.802 263,466 -15,441 0.01% 26,294,429
2019-11-21 2019-11-19 100.144 278,907 +15,441 0.01% 27,930,929
2019-11-20 2019-11-18 98.570 263,466 +730 0.01% 25,969,806
2019-11-18 2019-11-14 97.748 262,736 +1,192 0.01% 25,682,035
2019-11-14 2019-11-12 101.034 261,544 -730 0.01% 26,424,864
2019-11-11 2019-11-07 102.951 262,274 -731 0.01% 27,001,302
2019-11-08 2019-11-06 102.335 263,005 +731 0.01% 26,914,532
2019-11-06 2019-11-04 100.692 262,274 -2,191 0.01% 26,408,853
2019-11-05 2019-11-01 99.665 264,465 +1,095 0.01% 26,357,925
2019-11-04 2019-10-31 99.254 263,370 -730 0.01% 26,140,623
2019-10-24 2019-10-22 100.418 264,100 -731 0.01% 26,520,405
2019-10-22 2019-10-18 99.665 264,831 +731 0.01% 26,394,402
2019-10-17 2019-10-15 98.912 264,100 -1,826 0.01% 26,122,689
2019-10-16 2019-10-14 97.954 265,926 +1,057 0.01% 26,048,461
2019-10-15 2019-10-11 96.037 264,869 -1,095 0.01% 25,437,266
2019-10-14 2019-10-10 94.052 265,964 +365 0.01% 25,014,465
2019-10-11 2019-10-09 93.573 265,599 +2,337 0.01% 24,852,872
2019-10-10 2019-10-08 92.820 263,262 +366 0.01% 24,435,965
2019-10-09 2019-10-04 93.641 262,896 +730 0.01% 24,617,940
2019-10-08 2019-10-03 95.284 262,166 -22,279 0.01% 24,980,276
2019-10-02 2019-09-27 94.600 284,445 +1,096 0.01% 26,908,407
2019-09-30 2019-09-26 94.805 283,349 +365 0.01% 26,862,912
2019-09-23 2019-09-19 95.079 282,984 +2,192 0.01% 26,905,791
2019-09-19 2019-09-17 97.201 280,792 -366 0.01% 27,293,216
2019-09-18 2019-09-16 97.885 281,158 +1,771 0.01% 27,521,248
2019-09-17 2019-09-13 99.597 279,387 +1,461 0.01% 27,826,003
2019-09-12 2019-09-10 98.091 277,926 +2,819 0.01% 27,261,955
2019-09-11 2019-09-09 97.475 275,107 -1,826 0.01% 26,815,955
2019-09-10 2019-09-06 96.448 276,933 -3,652 0.01% 26,709,597
2019-09-09 2019-09-05 94.463 280,585 +365 0.01% 26,504,839
2019-09-06 2019-09-04 94.326 280,220 +366 0.01% 26,431,997
2019-09-03 2019-08-30 94.711 279,854 +1,460 0.01% 26,505,219
2019-09-02 2019-08-29 95.404 278,394 +3,547 0.01% 26,559,964
2019-08-28 2019-08-26 96.098 274,847 +31,730 0.01% 26,412,129
2019-08-26 2019-08-22 98.386 243,117 +1,082 0.01% 23,919,214
2019-08-22 2019-08-20 97.207 242,035 -722 0.01% 23,527,477
2019-08-21 2019-08-19 96.999 242,757 -4,326 0.01% 23,547,167
2019-08-20 2019-08-16 94.156 247,083 -2,164 0.01% 23,264,398
2019-08-16 2019-08-14 90.273 249,247 +5,798 0.01% 22,500,393
2019-08-15 2019-08-13 91.452 243,449 +1,803 0.01% 22,263,937
2019-08-14 2019-08-12 93.879 241,646 +3,375 0.01% 22,685,453
2019-08-12 2019-08-08 94.364 238,271 +360 0.01% 22,484,254
2019-08-09 2019-08-07 93.879 237,911 +3,246 0.01% 22,334,815
2019-08-07 2019-08-05 96.583 234,665 +10,096 0.01% 22,664,629
2019-08-05 2019-08-01 100.535 224,569 +5,048 0.01% 22,577,039
2019-08-02 2019-07-31 102.130 219,521 +2,163 0.01% 22,419,607
2019-08-01 2019-07-30 103.586 217,358 -2,238 0.01% 22,515,179
2019-07-31 2019-07-29 104.279 219,596 -1,443 0.01% 22,899,260
2019-07-30 2019-07-26 104.834 221,039 +361 0.01% 23,172,339
2019-07-19 2019-07-17 106.706 220,678 -18,029 0.01% 23,547,610
2019-07-18 2019-07-16 106.567 238,707 +1,082 0.01% 25,438,307
2019-07-17 2019-07-15 106.012 237,625 +981 0.01% 25,191,196
2019-07-16 2019-07-12 105.666 236,644 -155,980 0.01% 25,005,160
2019-07-11 2019-07-09 105.250 392,624 +2,250 0.01% 41,323,566
2019-07-04 2019-07-02 106.914 390,374 -5,085 0.01% 41,736,347
2019-06-28 2019-06-26 106.983 395,459 -2,091 0.01% 42,307,423
2019-06-27 2019-06-25 105.943 397,550 +2,091 0.01% 42,117,665
2019-06-18 2019-06-14 104.140 395,459 +1,800 0.01% 41,183,246
2019-06-17 2019-06-13 104.695 393,659 +1,082 0.01% 41,214,147
2019-06-12 2019-06-10 106.082 392,577 +1,961 0.01% 41,645,249
2019-06-03 2019-05-30 101.228 390,616 +1,803 0.01% 39,541,402
2019-05-29 2019-05-27 102.684 388,813 +360 0.01% 39,925,008
2019-05-27 2019-05-23 103.794 388,453 +1,443 0.01% 40,318,973
2019-05-23 2019-05-21 104.972 387,010 +1,442 0.01% 40,625,362
2019-05-21 2019-05-17 111.788 385,568 +11,311 0.01% 43,101,850
2019-05-14 2019-05-09 113.645 374,257 +1,064 0.01% 42,532,479
2019-05-10 2019-05-08 115.145 373,193 +1,400 0.01% 42,971,361
2019-05-08 2019-05-06 116.002 371,793 -957 0.01% 43,128,844
2019-05-07 2019-05-03 117.431 372,750 +2,100 0.01% 43,772,369
2019-05-06 2019-05-02 118.145 370,650 -2,358 0.01% 43,790,519
2019-04-30 2019-04-26 117.145 373,008 +350 0.01% 43,696,090
2019-04-26 2019-04-24 117.288 372,658 +2,100 0.01% 43,708,327
2019-04-16 2019-04-12 120.360 370,558 -1,400 0.01% 44,600,187
2019-04-15 2019-04-11 120.431 371,958 +2,100 0.01% 44,795,260
2019-04-11 2019-04-09 123.145 369,858 +1,120 0.01% 45,546,275
2019-04-08 2019-04-03 122.788 368,738 -5,600 0.01% 45,276,657
2019-04-04 2019-04-02 121.431 374,338 +2,450 0.01% 45,456,231
2019-03-27 2019-03-25 118.502 371,888 -1,120 0.01% 44,069,603
2019-03-26 2019-03-22 119.717 373,008 +2,800 0.01% 44,655,273
2019-03-25 2019-03-21 116.574 370,208 +3,500 0.01% 43,156,532
2019-03-19 2019-03-15 115.574 366,708 -700 0.01% 42,381,809
2019-03-13 2019-03-11 113.931 367,408 +1,120 0.01% 41,859,099
2019-03-12 2019-03-08 114.145 366,288 +1,750 0.01% 41,809,989
2019-03-07 2019-03-05 117.145 364,538 +3,500 0.01% 42,703,870
2019-03-05 2019-03-01 119.288 361,038 +700 0.01% 43,067,531
2019-02-28 2019-02-26 119.074 360,338 -26,250 0.01% 42,906,812
2019-02-21 2019-02-19 116.288 386,588 -1,400 0.01% 44,955,554
2019-02-13 2019-02-11 115.217 387,988 +1,288 0.01% 44,702,648
2019-01-18 2019-01-16 112.217 386,700 +16,800 0.01% 43,394,126
2019-01-11 2019-01-09 110.716 369,900 +11,242 0.01% 40,954,027
2019-01-08 2019-01-04 107.502 358,658 -2,800 0.01% 38,556,500
2018-12-28 2018-12-24 108.502 361,458 -2,800 0.01% 39,218,971
2018-12-18 2018-12-14 113.145 364,258 -700 0.01% 41,214,009
2018-12-14 2018-12-12 112.645 364,958 -2,800 0.01% 41,110,728
2018-12-13 2018-12-11 110.359 367,758 +12,250 0.01% 40,585,528
2018-12-12 2018-12-10 108.288 355,508 +3,332 0.01% 38,497,202
2018-12-11 2018-12-07 112.145 352,176 +700 0.01% 39,494,807
2018-12-10 2018-12-06 112.645 351,476 +2,800 0.01% 39,592,047
2018-11-29 2018-11-27 118.074 348,676 -700 0.01% 41,169,491
2018-11-28 2018-11-26 119.074 349,376 -350 0.01% 41,601,525
2018-11-27 2018-11-23 116.431 349,726 -350 0.01% 40,718,907
2018-11-13 2018-11-09 112.859 350,076 +1,288 0.01% 39,509,361
2018-11-01 2018-10-30 111.645 348,788 +350 0.01% 38,940,462
2018-10-29 2018-10-25 113.145 348,438 +350 0.01% 39,424,053
2018-10-23 2018-10-19 114.859 348,088 +5,599 0.01% 39,981,187
2018-10-22 2018-10-18 115.359 342,489 +1,400 0.01% 39,509,337
2018-10-19 2018-10-16 115.359 341,089 +1,750 0.01% 39,347,834
2018-10-16 2018-10-12 116.145 339,339 +1,750 0.01% 39,412,583
2018-10-15 2018-10-11 117.002 337,589 +1,050 0.01% 39,498,697
2018-10-10 2018-10-08 118.931 336,539 +6,650 0.01% 40,024,897
2018-10-09 2018-10-05 121.645 329,889 +350 0.01% 40,129,437
2018-10-08 2018-10-04 122.217 329,539 +700 0.01% 40,275,173
2018-10-04 2018-10-02 124.574 328,839 +2,100 0.01% 40,964,757
2018-10-02 2018-09-27 128.360 326,739 -2,100 0.01% 41,940,117
2018-09-26 2018-09-21 129.431 328,839 -2,100 0.01% 42,562,007
2018-09-20 2018-09-18 130.931 330,939 -350 0.01% 43,330,231
2018-09-18 2018-09-14 130.217 331,289 -3,850 0.01% 43,139,417
2018-09-11 2018-09-07 128.360 335,139 -350 0.01% 43,018,338
2018-09-06 2018-09-04 130.360 335,489 -2,100 0.01% 43,734,256
2018-09-05 2018-09-03 126.503 337,589 -700 0.01% 42,705,856
2018-09-03 2018-08-30 129.895 338,289 +3,254 0.01% 43,941,987
2018-08-31 2018-08-29 131.554 335,035 -2,079 0.01% 44,075,080
2018-08-30 2018-08-28 129.174 337,114 -2,080 0.01% 43,546,221
2018-08-29 2018-08-27 128.957 339,194 -2,773 0.01% 43,741,510
2018-08-28 2018-08-24 126.866 341,967 -2,441 0.01% 43,383,855
2018-08-27 2018-08-23 126.793 344,408 +1,387 0.01% 43,668,694
2018-08-23 2018-08-21 129.174 343,021 +1,386 0.01% 44,309,249
2018-08-21 2018-08-17 129.174 341,635 -1,386 0.01% 44,130,215
2018-08-17 2018-08-15 128.236 343,021 -2,080 0.01% 43,987,630
2018-08-16 2018-08-14 128.308 345,101 -1,386 0.01% 44,279,251
2018-08-14 2018-08-10 128.164 346,487 +1,386 0.01% 44,407,106
2018-08-10 2018-08-08 130.039 345,101 +1,387 0.01% 44,876,610
2018-08-09 2018-08-07 127.947 343,714 +2,440 0.01% 43,977,338
2018-08-08 2018-08-06 125.279 341,274 -693 0.01% 42,754,430
2018-08-07 2018-08-03 121.168 341,967 +693 0.01% 41,435,404
2018-07-31 2018-07-27 122.033 341,274 -1,387 0.01% 41,646,802
2018-07-26 2018-07-24 120.951 342,661 +1,734 0.01% 41,445,353
2018-07-25 2018-07-23 120.374 340,927 -1,387 0.01% 41,038,911
2018-07-11 2018-07-09 122.466 342,314 +347 0.01% 41,921,851
2018-07-10 2018-07-06 121.312 341,967 +346 0.01% 41,484,732
2018-07-05 2018-07-03 118.139 341,621 +2,080 0.01% 40,358,643
2018-07-03 2018-06-28 119.581 339,541 +347 0.01% 40,602,694
2018-06-29 2018-06-27 119.221 339,194 +3,466 0.01% 40,438,879
2018-06-28 2018-06-26 120.447 335,728 +693 0.01% 40,437,298
2018-06-27 2018-06-25 121.096 335,035 +694 0.01% 40,571,305
2018-06-26 2018-06-22 122.322 334,341 +693 0.01% 40,897,201
2018-06-14 2018-06-12 132.059 333,648 -3,466 0.01% 44,061,063
2018-06-11 2018-06-07 131.337 337,114 -7,626 0.01% 44,275,638
2018-06-01 2018-05-30 126.144 344,740 +693 0.01% 43,487,014
2018-05-28 2018-05-24 129.029 344,047 +3,466 0.01% 44,392,154
2018-05-25 2018-05-23 127.370 340,581 +22,184 0.01% 43,379,967
2018-05-23 2018-05-18 128.020 318,397 -15,251 0.01% 40,761,056
2018-05-15 2018-05-11 136.238 333,648 +7,410 0.01% 45,455,670
2018-04-30 2018-04-26 136.312 326,238 +2,034 0.01% 44,470,207
2018-04-25 2018-04-23 136.828 324,204 +7,117 0.01% 44,360,346
2018-04-20 2018-04-18 135.722 317,087 -678 0.01% 43,035,703
2018-04-19 2018-04-17 133.362 317,765 +678 0.01% 42,377,675
2018-04-12 2018-04-10 136.238 317,087 +678 0.01% 43,199,426
2018-04-09 2018-04-04 135.722 316,409 +11,863 0.01% 42,943,683
2018-04-06 2018-04-03 137.197 304,546 +339 0.01% 41,782,891
2018-04-04 2018-03-29 138.525 304,207 +2,033 0.01% 42,140,281
2018-03-27 2018-03-23 139.853 302,174 +678 0.01% 42,259,861
2018-03-23 2018-03-21 141.844 301,496 +8,134 0.01% 42,765,493
2018-03-21 2018-03-19 143.172 293,362 +339 0.01% 42,001,232
2018-03-14 2018-03-12 146.786 293,023 +678 0.01% 43,011,781
2018-03-09 2018-03-07 140.590 292,345 +4,067 0.01% 41,100,888
2018-03-06 2018-03-02 143.688 288,278 +4,745 0.01% 41,422,193
2018-02-26 2018-02-22 145.311 283,533 +5,423 0.01% 41,200,499
2018-02-21 2018-02-15 145.975 278,110 +48,128 0.01% 40,597,103
2018-02-20 2018-02-13 143.467 229,982 -3,672 0.01% 32,994,845
2018-02-13 2018-02-09 144.795 233,654 +2,711 0.01% 33,831,882
2018-02-09 2018-02-07 150.179 230,943 -678 0.01% 34,682,885
2018-02-08 2018-02-06 149.442 231,621 -5,422 0.01% 34,613,858
2018-02-01 2018-01-30 155.048 237,043 -678 0.01% 36,752,974
2018-01-31 2018-01-29 154.605 237,721 +2,033 0.01% 36,752,888
2018-01-30 2018-01-26 157.408 235,688 -3,050 0.01% 37,099,198
2018-01-29 2018-01-25 156.966 238,738 -13,557 0.01% 37,473,634
2018-01-24 2018-01-22 151.360 252,295 -14,913 0.01% 38,187,272
2018-01-19 2018-01-17 148.262 267,208 +339 0.01% 39,616,687
2018-01-16 2018-01-12 149.294 266,869 -464 0.01% 39,842,013
2018-01-10 2018-01-08 146.565 267,333 -339 0.01% 39,181,682
2018-01-09 2018-01-05 146.418 267,672 -1,694 0.01% 39,191,880
2017-12-20 2017-12-18 142.434 269,366 +15,251 0.01% 38,366,987
2017-12-19 2017-12-15 141.476 254,115 +339 0.01% 35,951,047
2017-12-13 2017-12-11 142.213 253,776 +3,051 0.01% 36,090,277
2017-11-15 2017-11-13 143.098 250,725 +1,355 0.01% 35,878,313
2017-11-10 2017-11-08 145.606 249,370 -339 0.01% 36,309,811
2017-10-24 2017-10-20 149.737 249,709 -5,100 0.01% 37,390,638
2017-10-16 2017-10-12 147.229 254,809 +13,557 0.01% 37,515,258
2017-10-06 2017-10-03 147.376 241,252 -339 0.01% 35,554,866
2017-09-29 2017-09-27 147.081 241,591 -244,434 0.01% 35,533,546
2017-09-28 2017-09-26 146.639 486,025 +244,434 0.02% 71,270,143
2017-09-20 2017-09-18 149.147 241,591 -2,033 0.01% 36,032,512
2017-09-04 2017-08-31 152.232 243,624 +1,868 0.01% 37,087,399
2017-08-24 2017-08-21 150.597 241,756 -336 0.01% 36,407,684
2017-08-16 2017-08-14 151.637 242,092 -3,363 0.01% 36,710,217
2017-08-15 2017-08-11 150.299 245,455 -6,727 0.01% 36,891,761
2017-08-11 2017-08-09 156.395 252,182 -4,708 0.01% 39,439,933
2017-08-08 2017-08-04 156.246 256,890 +4,708 0.01% 40,138,049
2017-08-04 2017-08-02 159.814 252,182 -336 0.01% 40,302,213
2017-07-25 2017-07-21 149.853 252,518 -2,354 0.01% 37,840,705
2017-07-18 2017-07-14 149.556 254,872 -3,700 0.01% 38,117,680
2017-07-05 2017-07-03 144.873 258,572 +3,027 0.01% 37,460,165
2017-06-22 2017-06-20 146.434 255,545 -336 0.01% 37,420,533
2017-06-14 2017-06-12 148.293 255,881 -337 0.01% 37,945,239
2017-06-09 2017-06-07 150.151 256,218 -26,906 0.01% 38,471,344
2017-05-26 2017-05-24 151.191 283,124 -673 0.01% 42,805,935
2017-05-22 2017-05-18 147.326 283,797 -2,690 0.01% 41,810,735
2017-05-16 2017-05-12 153.964 286,487 +5,436 0.01% 44,108,793
2017-05-08 2017-05-04 148.054 281,051 -6,599 0.01% 41,610,817
2017-04-28 2017-04-26 146.842 287,650 -8,909 0.01% 42,239,104
2017-04-25 2017-04-21 141.159 296,559 +20,457 0.01% 41,862,052
2017-04-20 2017-04-18 142.599 276,102 +13,198 0.01% 39,371,841
2017-04-06 2017-04-03 144.645 262,904 -660 0.01% 38,027,666
2017-03-30 2017-03-28 146.842 263,564 +3,300 0.01% 38,702,267
2017-03-29 2017-03-27 146.766 260,264 +992 0.01% 38,197,969
2017-03-27 2017-03-23 148.206 259,272 +2,307 0.01% 38,425,632
2017-03-20 2017-03-16 146.842 256,965 -660 0.01% 37,733,257
2017-02-28 2017-02-24 143.205 257,625 +1,650 0.01% 36,893,202
2017-02-20 2017-02-16 140.629 255,975 +7,259 0.01% 35,997,478
2017-02-16 2017-02-14 141.159 248,716 +3,299 0.01% 35,108,569
2017-02-15 2017-02-13 138.962 245,417 -660 0.01% 34,103,623
2017-02-14 2017-02-10 138.659 246,077 -52,791 0.01% 34,120,757
2017-02-07 2017-02-03 139.038 298,868 -3,959 0.01% 41,553,923
2017-02-06 2017-02-02 139.417 302,827 +659 0.01% 42,219,099
2017-02-02 2017-01-27 141.614 302,168 -1,319 0.01% 42,791,185
2017-01-09 2017-01-05 137.447 303,487 +660 0.01% 41,713,240
2016-12-23 2016-12-21 133.203 302,827 +659 0.01% 40,337,596
2016-12-22 2016-12-20 133.658 302,168 +330 0.01% 40,387,186
2016-12-21 2016-12-19 134.567 301,838 +27,716 0.01% 40,617,522
2016-12-19 2016-12-15 136.765 274,122 +27,715 0.01% 37,490,190
2016-12-16 2016-12-14 138.432 246,407 +660 0.01% 34,110,504
2016-12-09 2016-12-07 140.326 245,747 +3,960 0.01% 34,484,644
2016-12-08 2016-12-06 142.220 241,787 -330 0.01% 34,386,959
2016-12-07 2016-12-05 141.538 242,117 +1,319 0.01% 34,268,785
2016-12-05 2016-12-01 143.508 240,798 -1,354 0.01% 34,556,472
2016-11-16 2016-11-14 141.462 242,152 -1,319 0.01% 34,255,391
2016-11-11 2016-11-09 142.523 243,471 -1,320 0.01% 34,700,248
2016-11-08 2016-11-04 144.720 244,791 +660 0.01% 35,426,264
2016-10-28 2016-10-26 147.448 244,131 +1,319 0.01% 35,996,669
2016-10-12 2016-10-07 148.509 242,812 +1,320 0.01% 36,059,754
2016-10-04 2016-09-30 149.418 241,492 +1,320 0.01% 36,083,296
2016-09-30 2016-09-28 150.555 240,172 -330 0.01% 36,159,031
2016-09-26 2016-09-22 152.146 240,502 -8,579 0.01% 36,591,393
2016-09-22 2016-09-20 150.934 249,081 +6,599 0.01% 37,594,688
2016-09-20 2016-09-15 151.312 242,482 -330 0.01% 36,690,541
2016-09-15 2016-09-13 150.403 242,812 -2,309 0.01% 36,519,700
2016-09-14 2016-09-12 150.782 245,121 -660 0.01% 36,959,845
2016-09-13 2016-09-09 155.025 245,781 -660 0.01% 38,102,238
2016-09-09 2016-09-07 155.843 246,441 +2,100 0.01% 38,406,071
2016-09-08 2016-09-06 155.996 244,341 -1,965 0.01% 38,116,097
2016-09-07 2016-09-05 157.522 246,306 -2,949 0.01% 38,798,583
2016-09-06 2016-09-02 156.911 249,255 -1,965 0.01% 39,110,933
2016-09-05 2016-09-01 151.951 251,220 +3,603 0.01% 38,173,032
2016-08-31 2016-08-29 150.882 247,617 -1,965 0.01% 37,360,984
2016-08-30 2016-08-26 150.730 249,582 -9,827 0.01% 37,619,372
2016-08-29 2016-08-25 149.585 259,409 +1,965 0.01% 38,803,624
2016-08-26 2016-08-24 150.806 257,444 +655 0.01% 38,824,055
2016-08-23 2016-08-19 148.440 256,789 +6,552 0.01% 38,117,745
2016-08-22 2016-08-18 149.814 250,237 -3,276 0.01% 37,488,927
2016-08-18 2016-08-16 149.279 253,513 -328 0.01% 37,844,282
2016-08-17 2016-08-15 149.279 253,841 -65,514 0.01% 37,893,245
2016-08-16 2016-08-12 146.150 319,355 -328 0.01% 46,673,856
2016-08-12 2016-08-10 143.403 319,683 -328 0.01% 45,843,472
2016-08-10 2016-08-08 143.708 320,011 -2,293 0.01% 45,988,200
2016-08-09 2016-08-05 141.190 322,304 -13,758 0.01% 45,505,994
2016-08-08 2016-08-04 139.892 336,062 -2,293 0.01% 47,012,468
2016-08-05 2016-08-03 139.282 338,355 -982 0.01% 47,126,659
2016-08-04 2016-08-01 140.045 339,337 -328 0.01% 47,522,411
2016-07-26 2016-07-22 134.932 339,665 +655 0.01% 45,831,518
2016-07-25 2016-07-21 136.153 339,010 -6,551 0.01% 46,157,103
2016-07-21 2016-07-19 134.092 345,561 +6,551 0.01% 46,336,974
2016-07-19 2016-07-15 132.871 339,010 +328 0.01% 45,044,572
2016-07-14 2016-07-12 129.360 338,682 -12,776 0.01% 43,811,992
2016-07-13 2016-07-11 126.079 351,458 +3,931 0.01% 44,311,317
2016-07-08 2016-07-06 125.773 347,527 +18,017 0.01% 43,709,611
2016-07-06 2016-07-04 128.826 329,510 +655 0.01% 42,449,465
2016-07-05 2016-06-30 129.055 328,855 -12,448 0.01% 42,440,378
2016-07-04 2016-06-29 126.460 341,303 +7,862 0.01% 43,161,228
2016-06-30 2016-06-28 125.163 333,441 +6,551 0.01% 41,734,386
2016-06-29 2016-06-27 127.452 326,890 +9,828 0.01% 41,662,880
2016-06-28 2016-06-24 132.795 317,062 +3,079 0.01% 42,104,123
2016-06-20 2016-06-16 134.092 313,983 +3,276 0.01% 42,102,616
2016-06-17 2016-06-15 135.237 310,707 +3,275 0.01% 42,019,022
2016-06-15 2016-06-13 137.145 307,432 +655 0.01% 42,162,692
2016-06-10 2016-06-07 141.495 306,777 -13,103 0.01% 43,407,393
2016-06-08 2016-06-06 140.579 319,880 -982 0.01% 44,968,448
2016-06-03 2016-06-01 136.076 320,862 +327 0.01% 43,661,717
2016-06-02 2016-05-31 137.679 320,535 +9,172 0.01% 44,130,940
2016-05-31 2016-05-27 137.908 311,363 +328 0.01% 42,939,436
2016-05-30 2016-05-26 136.763 311,035 +328 0.01% 42,538,135
2016-05-26 2016-05-24 135.466 310,707 -4,914 0.01% 42,090,160
2016-05-25 2016-05-23 134.550 315,621 +328 0.01% 42,466,785
2016-05-18 2016-05-16 142.453 315,293 +6,343 0.01% 44,914,458
2016-05-06 2016-05-04 144.868 308,950 +845 0.01% 44,756,825
2016-05-04 2016-04-29 144.868 308,105 +12,839 0.01% 44,634,412
2016-04-28 2016-04-26 148.606 295,266 +1,284 0.01% 43,878,314
2016-04-27 2016-04-25 150.164 293,982 +321 0.01% 44,145,445
2016-04-21 2016-04-19 151.721 293,661 +1,284 0.01% 44,554,682
2016-04-20 2016-04-18 151.799 292,377 +58,419 0.01% 44,382,644
2016-04-18 2016-04-14 154.214 233,958 +642 0.01% 36,079,559
2016-04-07 2016-04-05 153.902 233,316 +7,383 0.01% 35,907,865
2016-04-01 2016-03-30 159.354 225,933 +321 0.01% 36,003,392
2016-03-31 2016-03-29 156.239 225,612 -642 0.01% 35,249,361
2016-03-29 2016-03-23 157.952 226,254 +321 0.01% 35,737,350
2016-03-24 2016-03-22 159.510 225,933 -302 0.01% 36,038,586
2016-03-21 2016-03-17 153.980 226,235 +7,061 0.01% 34,835,704
2016-03-16 2016-03-14 154.370 219,174 +1,284 0.01% 33,833,802
2016-03-09 2016-03-07 152.890 217,890 +642 0.01% 33,313,152
2016-03-03 2016-03-01 147.671 217,248 -19,259 0.01% 32,081,321
2016-02-29 2016-02-25 145.958 236,507 +2,568 0.01% 34,520,073
2016-02-18 2016-02-16 147.827 233,939 +5,136 0.01% 34,582,546
2016-02-17 2016-02-15 145.646 228,803 +642 0.01% 33,324,331
2016-02-16 2016-02-12 143.232 228,161 +1,907 0.01% 32,679,941
2016-02-05 2016-02-03 148.528 226,254 +64 0.01% 33,605,092
2016-02-03 2016-02-01 151.955 226,190 +10,271 0.01% 34,370,733
2016-02-02 2016-01-29 150.086 215,919 +321 0.01% 32,406,393
2016-01-22 2016-01-20 145.802 215,598 +1,284 0.01% 31,434,655
2016-01-20 2016-01-18 150.631 214,314 +1,284 0.01% 32,282,350
2016-01-15 2016-01-13 154.292 213,030 -321 0.01% 32,868,764
2016-01-14 2016-01-12 151.098 213,351 +642 0.01% 32,236,994
2016-01-13 2016-01-11 152.578 212,709 -1,081 0.01% 32,454,762
2016-01-11 2016-01-07 156.395 213,790 -1,284 0.01% 33,435,608
2015-12-28 2015-12-22 161.068 215,074 -642 0.01% 34,641,491
2015-12-15 2015-12-11 157.797 215,716 -2,568 0.01% 34,039,245
2015-12-14 2015-12-10 157.641 218,284 +2,568 0.01% 34,410,465
2015-11-20 2015-11-18 158.887 215,716 +321 0.01% 34,274,462
2015-11-17 2015-11-13 159.354 215,395 +64 0.01% 34,324,117
2015-11-09 2015-11-05 163.249 215,331 +1,605 0.01% 35,152,479
2015-10-20 2015-10-16 167.454 213,726 +1,605 0.01% 35,789,361
2015-10-13 2015-10-09 159.510 212,121 +1,284 0.01% 33,835,433
2015-10-08 2015-10-06 161.847 210,837 -12,518 0.01% 34,123,258
2015-10-07 2015-10-05 161.847 223,355 +12,839 0.01% 36,149,255
2015-09-25 2015-09-23 158.108 210,516 +321 0.01% 33,284,288
2015-09-22 2015-09-18 162.478 210,195 +1,422 0.01% 34,152,106
2015-09-16 2015-09-14 164.831 208,773 +637 0.01% 34,412,197
2015-09-14 2015-09-10 169.536 208,136 -24,548 0.01% 35,286,473
2015-09-11 2015-09-09 172.359 232,684 +26,864 0.01% 40,105,097
2015-09-01 2015-08-28 164.047 205,820 +2,551 0.01% 33,764,056
2015-08-31 2015-08-27 162.949 203,269 +3,825 0.01% 33,122,420
2015-08-26 2015-08-24 154.558 199,444 -1,275 0.01% 30,825,701
2015-08-25 2015-08-21 161.067 200,719 +1,275 0.01% 32,329,150
2015-08-10 2015-08-06 179.102 199,444 -318 0.01% 35,720,903
2015-08-05 2015-08-03 178.318 199,762 +318 0.01% 35,621,212
2015-08-04 2015-07-31 180.514 199,444 -637 0.01% 36,002,417
2015-08-03 2015-07-30 176.279 200,081 +637 0.01% 35,270,167
2015-07-31 2015-07-29 175.182 199,444 -6,106 0.01% 34,938,922
2015-07-22 2015-07-20 180.357 205,550 +638 0.01% 37,072,398
2015-07-15 2015-07-13 175.809 204,912 -5,234 0.01% 36,025,363
2015-07-14 2015-07-10 174.084 210,146 -318 0.01% 36,583,012
2015-07-13 2015-07-09 170.320 210,464 -8,927 0.01% 35,846,190
2015-07-10 2015-07-08 164.988 219,391 +9,245 0.01% 36,196,777
2015-07-08 2015-07-06 170.790 210,146 +3,252 0.01% 35,890,901
2015-06-26 2015-06-24 184.748 206,894 -20,722 0.01% 38,223,332
2015-06-25 2015-06-23 185.376 227,616 +20,722 0.01% 42,194,478
2015-06-19 2015-06-17 178.161 206,894 -1,275 0.01% 36,860,531
2015-06-10 2015-06-08 177.064 208,169 -319 0.01% 36,859,153
2015-06-09 2015-06-05 179.259 208,488 -15,336 0.01% 37,373,403
2015-06-08 2015-06-04 179.259 223,824 +15,622 0.01% 40,122,523
2015-06-05 2015-06-03 185.062 208,202 -638 0.01% 38,530,288
2015-06-03 2015-06-01 192.433 208,840 +119,226 0.01% 40,187,742
2015-06-02 2015-05-29 189.767 89,614 -318 0.01% 17,005,781
2015-05-29 2015-05-27 185.376 89,932 +3,315 0.01% 16,671,209
2015-05-27 2015-05-22 489.975 86,617 +38,875 0.01% 42,440,190
2015-05-20 2015-05-18 476.602 47,742 +352 0.01% 22,753,932
2015-05-08 2015-05-06 470.342 47,390 -176 0.01% 22,289,514
2015-04-15 2015-04-13 488.268 47,566 -527 0.01% 23,224,959
2015-04-14 2015-04-10 476.887 48,093 +4,745 0.01% 22,934,904
2015-03-11 2015-03-09 442.641 43,348 +854 0.01% 19,187,604
2015-03-02 2015-02-26 444.092 42,494 -690 0.01% 18,871,259
2015-02-10 2015-02-06 435.675 43,184 -344 0.01% 18,814,184
2015-02-03 2015-01-30 431.031 43,528 -345 0.01% 18,761,908
2015-01-27 2015-01-23 423.194 43,873 +345 0.01% 18,566,784
2015-01-21 2015-01-19 407.230 43,528 +344 0.01% 17,725,897
2015-01-15 2015-01-13 416.228 43,184 -1,722 0.01% 17,974,377
2015-01-13 2015-01-09 362.240 44,906 -2,412 0.01% 16,266,750
2015-01-12 2015-01-08 364.562 47,318 -11,369 0.01% 17,250,348
2015-01-09 2015-01-07 365.433 58,687 +13,781 0.01% 21,446,156
2014-12-19 2014-12-17 365.433 44,906 -5,857 0.01% 16,410,127
2014-12-18 2014-12-16 370.077 50,763 +5,857 0.01% 18,786,215
2014-12-15 2014-12-11 385.461 44,906 -23,428 0.01% 17,309,490
2014-12-12 2014-12-10 393.007 68,334 +23,428 0.01% 26,855,753
2014-12-08 2014-12-04 398.812 44,906 +344 0.01% 17,909,066
2014-11-28 2014-11-26 417.969 44,562 -13,092 0.01% 18,625,545
2014-11-27 2014-11-25 416.808 57,654 +13,092 0.01% 24,030,661
2014-11-26 2014-11-24 415.067 44,562 -4,134 0.01% 18,496,201
2014-11-20 2014-11-18 401.134 48,696 -4,823 0.01% 19,533,639
2014-11-19 2014-11-17 404.908 53,519 +4,823 0.01% 21,670,255
2014-11-17 2014-11-13 403.456 48,696 -1,723 0.01% 19,646,714
2014-11-14 2014-11-12 400.844 50,419 +1,723 0.01% 20,210,159
2014-11-13 2014-11-11 401.134 48,696 +345 0.01% 19,533,639
2014-10-28 2014-10-24 387.202 48,351 -345 0.01% 18,721,607
2014-10-27 2014-10-23 387.783 48,696 -4,479 0.01% 18,883,460
2014-10-24 2014-10-22 386.331 53,175 +4,824 0.01% 20,543,166
2014-10-14 2014-10-10 378.785 48,351 +344 0.01% 18,314,615
2014-10-13 2014-10-09 384.299 48,007 +345 0.01% 18,449,066
2014-10-07 2014-10-03 371.818 47,662 +1,722 0.01% 17,721,612
2014-10-06 2014-09-30 371.238 45,940 +345 0.01% 17,054,672
2014-10-03 2014-09-29 376.463 45,595 +3,445 0.01% 17,164,811
2014-09-30 2014-09-26 390.975 42,150 -344 0.01% 16,479,613
2014-09-26 2014-09-24 392.427 42,494 +344 0.01% 16,675,779
2014-09-16 2014-09-12 403.747 42,150 -25,150 0.01% 17,017,922
2014-09-15 2014-09-11 405.198 67,300 +25,150 0.01% 27,269,823
2014-09-03 2014-09-01 411.003 42,150 -1,034 0.01% 17,323,780
2014-09-01 2014-08-28 418.116 43,184 +1,224 0.01% 18,055,903
2014-08-19 2014-08-15 421.323 41,960 +35 0.01% 17,678,708
2014-08-06 2014-08-04 418.699 41,925 +1,714 0.01% 17,553,944
2014-07-30 2014-07-28 416.949 40,211 -11,660 0.01% 16,765,948
2014-07-29 2014-07-25 415.783 51,871 +11,318 0.01% 21,567,080
2014-07-28 2014-07-24 409.077 40,553 -15,434 0.01% 16,589,292
2014-07-25 2014-07-23 409.077 55,987 +15,434 0.01% 22,902,984
2014-07-24 2014-07-22 407.036 40,553 -343 0.01% 16,506,523
2014-07-04 2014-07-02 414.908 40,896 -343 0.01% 16,968,089
2014-07-03 2014-06-30 400.913 41,239 -343 0.01% 16,533,242
2014-06-24 2014-06-20 397.122 41,582 +343 0.01% 16,513,141
2014-06-19 2014-06-17 390.999 41,239 +343 0.01% 16,124,420
2014-06-13 2014-06-11 397.414 40,896 +685 0.01% 16,252,639
2014-06-06 2014-06-04 406.744 40,211 -1,714 0.01% 16,355,593
2014-06-05 2014-06-03 407.327 41,925 +1,714 0.01% 17,077,201
2014-05-27 2014-05-23 389.250 40,211 -342 0.01% 15,652,126
2014-05-21 2014-05-19 399.544 40,553 +531 0.01% 16,202,713
2014-05-19 2014-05-15 399.246 40,022 -335 0.01% 15,978,631
2014-05-12 2014-05-08 372.729 40,357 -64,442 0.01% 15,042,228
2014-05-09 2014-05-07 369.750 104,799 +64,777 0.01% 38,749,392
2014-05-07 2014-05-02 420.658 40,022 -2,349 0.01% 16,835,566
2014-05-05 2014-04-30 414.999 42,371 +4,443 0.01% 17,583,911
2014-04-28 2014-04-24 428.518 37,928 -22,901 0.01% 16,252,816
2014-04-25 2014-04-23 426.631 60,829 +22,901 0.01% 25,951,553
2014-04-24 2014-04-22 430.718 37,928 -318 0.01% 16,336,286
2014-04-23 2014-04-17 430.404 38,246 +318 0.01% 16,461,231
2014-03-27 2014-03-25 390.162 37,928 +32 0.01% 14,798,052
2014-03-13 2014-03-11 393.620 37,896 +318 0.01% 14,916,624
2014-03-11 2014-03-07 397.078 37,578 -318 0.01% 14,921,409
2014-02-20 2014-02-18 370.355 37,896 +318 0.01% 14,034,970
2014-01-27 2014-01-23 371.927 37,578 -318 0.01% 13,976,269
2013-10-22 2013-10-18 389.847 37,896 -3,181 0.01% 14,773,653
2013-10-16 2013-10-11 389.533 41,077 -318 0.01% 16,000,843
2013-10-15 2013-10-10 384.817 41,395 -44,212 0.01% 15,929,500
2013-10-09 2013-10-07 389.219 85,607 -318 0.01% 33,319,828
2013-10-07 2013-10-03 392.991 85,925 -1,273 0.01% 33,767,770
2013-10-02 2013-09-27 380.415 87,198 +319 0.01% 33,171,471
2013-09-24 2013-09-19 386.075 86,879 -319 0.01% 33,541,773
2013-09-23 2013-09-18 377.272 87,198 -954 0.01% 32,897,326
2013-09-18 2013-09-16 362.495 88,152 -318 0.01% 31,954,668
2013-09-10 2013-09-06 356.836 88,470 -636 0.01% 31,569,283
2013-09-09 2013-09-05 355.264 89,106 -318 0.01% 31,656,159
2013-09-06 2013-09-04 350.863 89,424 -3,817 0.01% 31,375,533
2013-09-03 2013-08-30 349.827 93,241 +478 0.01% 32,618,220
2013-09-02 2013-08-29 344.455 92,763 -5,063 0.01% 31,952,658
2013-08-27 2013-08-23 344.139 97,826 +9,209 0.01% 33,665,719
2013-08-26 2013-08-22 344.771 88,617 +316 0.01% 30,552,553
2013-08-15 2013-08-12 363.416 88,301 -1,582 0.01% 32,089,960
2013-08-06 2013-08-02 358.675 89,883 -633 0.01% 32,238,820
2013-07-12 2013-07-10 335.606 90,516 +316 0.01% 30,377,749
2013-07-03 2013-06-28 332.446 90,200 -1,582 0.01% 29,986,653
2013-06-26 2013-06-24 317.910 91,782 +1,899 0.01% 29,178,382
2013-06-25 2013-06-21 317.594 89,883 +316 0.01% 28,546,268
2013-06-21 2013-06-19 334.658 89,567 -633 0.01% 29,974,345
2013-06-07 2013-06-05 334.342 90,200 +633 0.01% 30,157,679
2013-06-03 2013-05-30 347.615 89,567 +317 0.01% 31,134,825
2013-05-31 2013-05-29 352.355 89,250 +1,898 0.01% 31,447,694
2013-05-28 2013-05-24 356.779 87,352 +317 0.01% 31,165,386
2013-05-24 2013-05-22 383.502 87,035 +1,667 0.01% 33,378,098
2013-05-16 2013-05-14 373.801 85,368 +310 0.01% 31,910,668
2013-05-13 2013-05-09 382.532 85,058 +618 0.01% 32,537,402
2013-05-08 2013-05-06 378.975 84,440 -928 0.01% 32,000,649
2013-05-07 2013-05-03 375.418 85,368 +928 0.01% 32,048,690
2013-04-09 2013-04-05 364.747 84,440 -21,339 0.01% 30,799,260
2013-04-08 2013-04-03 370.568 105,779 +21,339 0.01% 39,198,282
2013-03-27 2013-03-25 357.957 84,440 +928 0.01% 30,225,869
2013-03-26 2013-03-22 359.574 83,512 +309 0.01% 30,028,707
2013-03-19 2013-03-15 365.394 83,203 -15 0.01% 30,401,876
2013-03-18 2013-03-14 374.125 83,218 -40 0.01% 31,133,905
2013-03-11 2013-03-07 380.268 83,258 -21 0.01% 31,660,389
2013-03-07 2013-03-05 376.065 83,279 +310 0.01% 31,318,299
2013-03-06 2013-03-04 377.682 82,969 -14 0.01% 31,335,863
2013-03-05 2013-03-01 384.472 82,983 -82 0.01% 31,904,647
2013-02-25 2013-02-21 385.766 83,065 -204 0.01% 32,043,612
2013-02-22 2013-02-20 395.143 83,269 +3,401 0.01% 32,903,153
2013-02-20 2013-02-18 399.023 79,868 -202 0.01% 31,869,183
2013-02-18 2013-02-14 402.580 80,070 -376 0.01% 32,234,589
2013-02-14 2013-02-07 399.023 80,446 -652 0.01% 32,099,818
2013-02-08 2013-02-06 397.730 81,098 -309 0.01% 32,255,087
2013-02-07 2013-02-05 394.496 81,407 +309 0.01% 32,114,749
2013-02-05 2013-02-01 408.401 81,098 -72 0.01% 33,120,467
2013-02-04 2013-01-31 411.311 81,170 -7 0.01% 33,386,094
2013-02-01 2013-01-30 415.514 81,177 -619 0.01% 33,730,213
2013-01-29 2013-01-25 419.395 81,796 -784 0.01% 34,304,808
2013-01-23 2013-01-21 420.041 82,580 -33 0.01% 34,687,020
2013-01-21 2013-01-17 424.892 82,613 -30,616 0.01% 35,101,584
2013-01-18 2013-01-16 420.688 113,229 -48 0.02% 47,634,096
2013-01-16 2013-01-14 411.957 113,277 -88 0.02% 46,665,307
2013-01-14 2013-01-10 410.987 113,365 -337 0.02% 46,591,587
2013-01-11 2013-01-09 403.227 113,702 -310 0.02% 45,847,696
2013-01-09 2013-01-07 399.347 114,012 -309 0.02% 45,530,296
2012-12-28 2012-12-24 384.472 114,321 -109 0.02% 43,953,233
2012-12-21 2012-12-19 387.706 114,430 -61 0.02% 44,365,158
2012-12-17 2012-12-13 387.706 114,491 -64 0.02% 44,388,809
2012-12-07 2012-12-05 383.179 114,555 -8 0.02% 43,895,031
2012-12-04 2012-11-30 382.532 114,563 -618 0.02% 43,824,006
2012-11-23 2012-11-21 367.657 115,181 -309 0.02% 42,347,158
2012-11-16 2012-11-14 367.657 115,490 -1,547 0.02% 42,460,764
2012-11-13 2012-11-09 365.071 117,037 +1,547 0.02% 42,726,772
2012-11-06 2012-11-02 374.448 115,490 -310 0.02% 43,245,000
2012-10-31 2012-10-29 363.130 115,800 +310 0.02% 42,050,510
2012-10-29 2012-10-25 386.089 115,490 -33 0.02% 44,589,404
2012-10-26 2012-10-24 387.706 115,523 -309 0.02% 44,788,921
2012-10-19 2012-10-17 372.508 115,832 -108 0.02% 43,148,330
2012-10-10 2012-10-08 372.831 115,940 -31 0.02% 43,226,051
2012-10-09 2012-10-05 374.125 115,971 -309 0.02% 43,387,609
2012-09-21 2012-09-19 371.538 116,280 -309 0.02% 43,202,413
2012-09-19 2012-09-17 368.951 116,589 -2,165 0.02% 43,015,619
2012-09-18 2012-09-14 368.628 118,754 +5,257 0.02% 43,775,998
2012-09-11 2012-09-07 350.603 113,497 +551 0.02% 39,792,371
2012-08-20 2012-08-16 355.477 112,946 -308 0.02% 40,149,687
2012-08-17 2012-08-15 356.452 113,254 -308 0.02% 40,369,574
2012-08-15 2012-08-13 357.102 113,562 -615 0.02% 40,553,161
2012-08-13 2012-08-09 361.001 114,177 +307 0.02% 41,217,977
2012-08-09 2012-08-07 355.802 113,870 -307 0.02% 40,515,148
2012-08-08 2012-08-06 349.628 114,177 -308 0.02% 39,919,481
2012-08-01 2012-07-30 332.407 114,485 -308 0.02% 38,055,568
2012-07-23 2012-07-19 325.908 114,793 -615 0.02% 37,411,949
2012-07-11 2012-07-09 319.734 115,408 -924 0.02% 36,899,884
2012-07-10 2012-07-06 323.146 116,332 +924 0.02% 37,592,220
2012-07-09 2012-07-05 323.958 115,408 -924 0.02% 37,387,383
2012-07-05 2012-07-03 311.448 116,332 -1,538 0.02% 36,231,416
2012-06-05 2012-06-01 288.216 117,870 +615 0.02% 33,971,983
2012-05-30 2012-05-28 309.186 117,255 +3,270 0.02% 36,253,635
2012-05-23 2012-05-21 307.014 113,985 -598 0.02% 34,994,945
2012-05-22 2012-05-18 306.512 114,583 +598 0.02% 35,121,089
2012-05-15 2012-05-11 324.896 113,985 +599 0.02% 37,033,301
2012-05-11 2012-05-09 332.083 113,386 -599 0.02% 37,653,535
2012-05-03 2012-04-30 344.952 113,985 -2,991 0.02% 39,319,307
2012-05-02 2012-04-27 341.609 116,976 -210 0.02% 39,960,058
2012-04-30 2012-04-26 339.938 117,186 +210 0.02% 39,835,946
2012-04-25 2012-04-23 331.080 116,976 +598 0.02% 38,728,413
2012-04-17 2012-04-13 334.255 116,378 -299 0.02% 38,899,977
2012-04-16 2012-04-12 324.395 116,677 +299 0.02% 37,849,421
2012-04-05 2012-04-02 339.938 116,378 -299 0.02% 39,561,276
2012-03-28 2012-03-26 346.623 116,677 -898 0.02% 40,442,916
2012-02-07 2012-02-03 350.300 117,575 -119 0.02% 41,186,484
2012-02-06 2012-02-02 347.960 117,694 +119 0.02% 40,952,791
2012-01-26 2012-01-19 345.954 117,575 -1,196 0.02% 40,675,583
2012-01-16 2012-01-12 319.214 118,771 -599 0.02% 37,913,357
2012-01-12 2012-01-10 314.534 119,370 -299 0.02% 37,545,965
2012-01-09 2012-01-05 312.362 119,669 -598 0.02% 37,380,010
2012-01-06 2012-01-04 313.532 120,267 -898 0.02% 37,707,502
2011-12-13 2011-12-09 296.986 121,165 +599 0.02% 35,984,301
2011-11-22 2011-11-18 294.312 120,566 +5,983 0.02% 35,484,008
2011-11-15 2011-11-11 306.178 114,583 +299 0.02% 35,082,789
2011-11-11 2011-11-09 324.061 114,284 -299 0.02% 37,034,944
2011-11-08 2011-11-04 315.203 114,583 +299 0.02% 36,116,889
2011-10-19 2011-10-17 317.376 114,284 -299 0.02% 36,270,943
2011-10-13 2011-10-11 304.674 114,583 +299 0.02% 34,910,439
2011-10-11 2011-10-07 297.320 114,284 +898 0.02% 33,978,941
2011-10-10 2011-10-06 286.624 113,386 -1,795 0.02% 32,499,151
2011-10-07 2011-10-04 265.900 115,181 +1,795 0.02% 30,626,649
2011-10-06 2011-10-03 270.580 113,386 +299 0.02% 30,679,956
2011-09-27 2011-09-23 296.150 113,087 +299 0.02% 33,490,749
2011-09-26 2011-09-22 299.159 112,788 +598 0.02% 33,741,500
2011-09-12 2011-09-08 347.089 112,190 +583 0.02% 38,939,954
2011-07-15 2011-07-13 375.985 111,607 +298 0.02% 41,962,609
2011-06-02 2011-05-31 408.914 111,309 -298 0.02% 45,515,762
2011-05-11 2011-05-06 405.474 111,607 +2,290 0.02% 45,253,688
2011-04-21 2011-04-19 425.713 109,317 -116 0.02% 46,537,661
2011-04-20 2011-04-18 433.946 109,433 +116 0.02% 47,488,002
2011-04-08 2011-04-06 451.098 109,317 -291 0.02% 49,312,670
2011-04-04 2011-03-31 434.975 109,608 -88 0.02% 47,676,742
2011-04-01 2011-03-30 437.033 109,696 +379 0.02% 47,940,801
2011-03-15 2011-03-11 422.626 109,317 -291 0.02% 46,200,160
2011-03-04 2011-03-02 421.939 109,608 +291 0.02% 46,247,944
2010-12-28 2010-12-22 413.020 109,317 -11,660 0.02% 45,150,156
2010-12-16 2010-12-14 400.328 120,977 -2,915 0.02% 48,430,475
2010-12-15 2010-12-13 397.584 123,892 -5,830 0.02% 49,257,432
2010-11-26 2010-11-24 390.723 129,722 -292 0.02% 50,685,347
2010-11-25 2010-11-23 382.490 130,014 +292 0.02% 49,729,037
2010-11-23 2010-11-19 413.707 129,722 -292 0.02% 53,666,838
2010-11-19 2010-11-17 417.823 130,014 +292 0.02% 54,322,841
2010-11-16 2010-11-12 436.347 129,722 -3,207 0.02% 56,603,829
2010-11-08 2010-11-04 445.609 132,929 -292 0.02% 59,234,394
2010-10-12 2010-10-08 414.736 133,221 -1,749 0.02% 55,251,498
2010-09-29 2010-09-27 396.555 134,970 -583 0.02% 53,522,963
2010-09-22 2010-09-20 366.024 135,553 -2,332 0.02% 49,615,642
2010-09-10 2010-09-08 350.930 137,885 +674 0.02% 48,388,005
2010-09-08 2010-09-06 350.930 137,211 -870 0.02% 48,151,478
2010-07-15 2010-07-13 319.733 138,081 +2,901 0.02% 44,148,989
2010-05-27 2010-05-25 297.842 135,180 +580 0.02% 40,262,348
2010-05-25 2010-05-20 308.874 134,600 +870 0.02% 41,574,400
2010-05-18 2010-05-14 327.579 133,730 +3,203 0.02% 43,807,104
2010-04-19 2010-04-15 372.610 130,527 -566 0.02% 48,635,636
2010-04-07 2010-03-31 353.185 131,093 -849 0.02% 46,300,032
2010-04-01 2010-03-30 356.363 131,942 +849 0.02% 47,019,284
2010-03-17 2010-03-15 346.651 131,093 +10,618 0.02% 45,443,481
2010-02-25 2010-02-23 335.172 120,475 +283 0.02% 40,379,872
2010-02-08 2010-02-04 328.462 120,192 +10,618 0.02% 39,478,468
2010-01-18 2010-01-14 347.180 109,574 +566 0.02% 38,041,954
2010-01-15 2010-01-13 348.946 109,008 -1,416 0.02% 38,037,950
2010-01-13 2010-01-11 359.542 110,424 +283 0.02% 39,702,060
2010-01-12 2010-01-08 360.601 110,141 -283 0.02% 39,717,010
2009-12-28 2009-12-22 335.525 110,424 +1,133 0.02% 37,050,056
2009-12-23 2009-12-21 335.525 109,291 +566 0.02% 36,669,905
2009-12-22 2009-12-18 339.234 108,725 +283 0.02% 36,883,198
2009-12-15 2009-12-11 354.951 108,442 -566 0.02% 38,491,547
2009-12-11 2009-12-09 350.183 109,008 +566 0.02% 38,172,700
2009-12-10 2009-12-08 355.657 108,442 +283 0.02% 38,568,147
2009-12-04 2009-12-02 351.066 108,159 -283 0.02% 37,970,895
2009-11-30 2009-11-26 345.238 108,442 -566 0.02% 37,438,296
2009-11-27 2009-11-25 347.887 109,008 +566 0.02% 37,922,450
2009-11-26 2009-11-24 342.589 108,442 +566 0.02% 37,151,045
2009-11-19 2009-11-17 344.708 107,876 +1,699 0.02% 37,185,741
2009-11-13 2009-11-11 341.176 106,177 -283 0.02% 36,225,081
2009-11-09 2009-11-05 338.174 106,460 +283 0.02% 36,002,033
2009-11-03 2009-10-30 354.244 106,177 +283 0.02% 37,612,584
2009-11-02 2009-10-29 343.295 105,894 -283 0.02% 36,352,929
2009-10-22 2009-10-20 378.967 106,177 -1,699 0.02% 40,237,590
2009-10-16 2009-10-14 353.538 107,876 -283 0.02% 38,138,244
2009-09-24 2009-09-22 357.787 108,159 +537 0.02% 38,697,840
2009-09-21 2009-09-17 356.012 107,622 -281 0.02% 38,314,709
2009-09-16 2009-09-14 341.991 107,903 -282 0.02% 36,901,904
2009-09-07 2009-09-03 319.985 108,185 +563 0.02% 34,617,549
2009-09-03 2009-09-01 325.486 107,622 +282 0.02% 35,029,499
2009-08-24 2009-08-20 347.138 107,340 -563 0.02% 37,261,813
2009-08-21 2009-08-19 333.295 107,903 +1,690 0.02% 35,963,558
2009-08-05 2009-08-03 355.302 106,213 +282 0.02% 37,737,688
2009-07-31 2009-07-29 349.445 105,931 +281 0.02% 37,017,094
2009-07-24 2009-07-22 340.394 105,650 -3,380 0.02% 35,962,646
2009-07-22 2009-07-20 346.251 109,030 -564 0.02% 37,751,727
2009-07-21 2009-07-17 327.971 109,594 -282 0.02% 35,943,659
2009-07-13 2009-07-09 302.947 109,876 -281 0.02% 33,286,636
2009-07-09 2009-07-07 304.545 110,157 +281 0.02% 33,547,713
2009-07-07 2009-07-03 309.336 109,876 -281 0.02% 33,988,638
2009-07-06 2009-07-02 309.691 110,157 +281 0.02% 34,114,662
2009-07-03 2009-06-30 316.258 109,876 +282 0.02% 34,749,141
2009-06-30 2009-06-26 330.811 109,594 -282 0.02% 36,254,859
2009-06-25 2009-06-23 308.981 109,876 -563 0.02% 33,949,638
2009-06-24 2009-06-22 315.548 110,439 -563 0.02% 34,848,795
2009-06-22 2009-06-18 304.722 111,002 +563 0.02% 33,824,753
2009-06-18 2009-06-16 311.466 110,439 +2,536 0.02% 34,397,995
2009-06-17 2009-06-15 317.678 107,903 +1,127 0.02% 34,278,364
2009-06-12 2009-06-10 333.473 106,776 -282 0.02% 35,606,884
2009-06-11 2009-06-09 324.777 107,058 +282 0.02% 34,769,925
2009-06-05 2009-06-03 339.329 106,776 -282 0.02% 36,232,231
2009-06-04 2009-06-02 334.360 107,058 +845 0.02% 35,795,923
2009-06-02 2009-05-29 340.039 106,213 -3,099 0.02% 36,116,588
2009-06-01 2009-05-27 339.507 109,312 -282 0.02% 37,112,170
2009-05-29 2009-05-26 323.002 109,594 -282 0.02% 35,399,058
2009-05-19 2009-05-15 295.138 109,876 +282 0.02% 32,428,632
2009-05-18 2009-05-14 291.057 109,594 +282 0.02% 31,898,052
2009-05-15 2009-05-13 306.674 109,312 -282 0.02% 33,523,173
2009-05-12 2009-05-08 315.311 109,594 +2,508 0.02% 34,556,153
2009-05-11 2009-05-07 318.580 107,086 +276 0.02% 34,115,456
2009-04-29 2009-04-27 278.621 106,810 -276 0.02% 29,759,537
2009-04-22 2009-04-20 288.066 107,086 +276 0.02% 30,847,841
2009-04-17 2009-04-15 277.168 106,810 +550 0.02% 29,604,337
2009-04-07 2009-04-03 265.907 106,260 -275 0.02% 28,255,291
2009-03-30 2009-03-26 259.368 106,535 +275 0.02% 27,631,815
2009-03-23 2009-03-19 237.754 106,260 +6,607 0.02% 25,263,781
2009-03-19 2009-03-17 230.671 99,653 -27,253 0.02% 22,987,037
2009-03-10 2009-03-06 212.326 126,906 -9,360 0.02% 26,945,457
2009-01-30 2009-01-23 245.746 136,266 -825 0.02% 33,486,842
2008-12-09 2008-12-05 245.201 137,091 -1,377 0.02% 33,614,883
2008-12-08 2008-12-04 237.936 138,468 +1,377 0.02% 32,946,524
2008-10-16 2008-10-14 296.058 137,091 -551 0.02% 40,586,859
2008-10-15 2008-10-13 281.164 137,642 +551 0.02% 38,699,987
2008-09-29 2008-09-25 346.396 137,091 +729 0.02% 47,487,730
2008-09-24 2008-09-22 367.760 136,362 -27,382 0.02% 50,148,502
2008-09-23 2008-09-19 361.369 163,744 +27,382 0.03% 59,172,010
2008-05-13 2008-05-08 453.935 136,362 +2,190 0.02% 61,899,549
2008-03-27 2008-03-25 405.313 134,172 -1,347 0.02% 54,381,627
2008-03-25 2008-03-19 391.951 135,519 -135 0.02% 53,116,784
2008-03-20 2008-03-18 382.672 135,654 +1,482 0.02% 51,910,945
2008-01-30 2008-01-28 464.328 134,172 -135 0.02% 62,299,831
2008-01-29 2008-01-25 487.712 134,307 +135 0.02% 65,503,073
2008-01-25 2008-01-23 482.515 134,172 -808 0.02% 64,740,032
2007-11-27 2007-11-23 492.908 134,980 -3,772 0.02% 66,532,702
2007-11-26 2007-11-22 477.690 138,752 +3,772 0.02% 66,280,452
2007-10-31 2007-10-29 588.297 134,980 -1,078 0.02% 79,408,383
2007-10-30 2007-10-26 540.046 136,058 -1,078 0.02% 73,477,562
2007-10-12 2007-10-10 494.393 137,136 -538 0.02% 67,799,012
2007-10-02 2007-09-27 485.895 137,674 +537 0.02% 66,895,101
2007-09-18 2007-09-14 476.207 137,137 -8,320 0.02% 65,305,580
2007-09-17 2007-09-13 453.477 145,457 +8,051 0.02% 65,961,420
2007-09-14 2007-09-12 443.416 137,406 -268 0.02% 60,928,074
2007-06-26 2007-06-22 382.680 137,674 0.02% 52,685,022

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