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: SINOPAC SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 1,896,238 +0 0.05% 98,699,188
2025-10-13 2025-10-09 52.000 1,896,238 +0 0.05% 98,604,376
2025-10-10 2025-10-08 51.300 1,896,238 -17,000 0.05% 97,277,009
2025-10-06 2025-10-02 51.600 1,913,238 -1,000 0.05% 98,723,081
2025-10-02 2025-09-29 50.900 1,914,238 -5,000 0.05% 97,434,714
2025-09-30 2025-09-26 49.700 1,919,238 +500 0.05% 95,386,129
2025-09-25 2025-09-23 50.300 1,918,738 +1,000 0.05% 96,512,521
2025-09-24 2025-09-22 50.150 1,917,738 -1,000 0.05% 96,174,561
2025-09-23 2025-09-19 50.550 1,918,738 +2,000 0.05% 96,992,206
2025-09-19 2025-09-17 52.350 1,916,738 -1,000 0.05% 100,341,234
2025-09-16 2025-09-12 53.170 1,917,738 +500 0.05% 101,965,636
2025-09-15 2025-09-11 52.916 1,917,238 +25,953 0.05% 101,453,165
2025-09-10 2025-09-08 52.359 1,891,285 +1,973 0.05% 99,025,347
2025-09-08 2025-09-04 51.345 1,889,312 -1,973 0.05% 97,006,805
2025-09-04 2025-09-02 52.460 1,891,285 -3,946 0.05% 99,217,071
2025-09-02 2025-08-29 52.055 1,895,231 +493 0.05% 98,655,583
2025-09-01 2025-08-28 52.207 1,894,738 -12,824 0.05% 98,918,031
2025-08-29 2025-08-27 51.852 1,907,562 -986 0.05% 98,910,721
2025-08-27 2025-08-25 52.967 1,908,548 -10,539 0.05% 101,090,059
2025-08-25 2025-08-21 52.511 1,919,087 -17,757 0.05% 100,772,838
2025-08-22 2025-08-20 51.953 1,936,844 -5,919 0.05% 100,625,391
2025-08-19 2025-08-15 52.156 1,942,763 +27,621 0.05% 101,326,787
2025-08-15 2025-08-13 52.916 1,915,142 -493 0.05% 101,342,252
2025-08-14 2025-08-12 52.004 1,915,635 -986 0.05% 99,620,610
2025-08-11 2025-08-07 51.852 1,916,621 -493 0.05% 99,380,448
2025-08-05 2025-08-01 51.193 1,917,114 -8,879 0.05% 98,142,787
2025-08-01 2025-07-30 53.271 1,925,993 -1,973 0.05% 102,599,795
2025-07-31 2025-07-29 54.031 1,927,966 +3,453 0.05% 104,170,716
2025-07-30 2025-07-28 53.727 1,924,513 -2,959 0.05% 103,398,869
2025-07-29 2025-07-25 54.183 1,927,472 +1,973 0.05% 104,437,112
2025-07-28 2025-07-24 53.018 1,925,499 -1,973 0.05% 102,085,499
2025-07-25 2025-07-23 51.548 1,927,472 -987 0.05% 99,356,916
2025-07-24 2025-07-22 51.396 1,928,459 -9,371 0.05% 99,114,555
2025-07-23 2025-07-21 49.926 1,937,830 -1,973 0.05% 96,747,773
2025-07-21 2025-07-17 49.216 1,939,803 -25,648 0.05% 95,469,782
2025-07-17 2025-07-15 48.811 1,965,451 -24,662 0.05% 95,935,111
2025-07-15 2025-07-11 48.659 1,990,113 +987 0.05% 96,836,268
2025-07-08 2025-07-04 49.267 1,989,126 -1,973 0.05% 97,998,095
2025-07-07 2025-07-03 50.078 1,991,099 -9,372 0.05% 99,710,036
2025-07-04 2025-07-02 49.926 2,000,471 -986 0.05% 99,875,177
2025-07-03 2025-06-30 48.963 2,001,457 +1,973 0.05% 97,996,928
2025-07-02 2025-06-27 49.368 1,999,484 -1,973 0.05% 98,711,093
2025-06-30 2025-06-26 49.672 2,001,457 +493 0.05% 99,417,174
2025-06-26 2025-06-24 49.520 2,000,964 -986 0.05% 99,088,422
2025-06-25 2025-06-23 49.064 2,001,950 +986 0.05% 98,224,009
2025-06-23 2025-06-19 48.355 2,000,964 +6,905 0.05% 96,755,736
2025-06-20 2025-06-18 49.926 1,994,059 -986 0.05% 99,555,053
2025-06-19 2025-06-17 49.064 1,995,045 -3,453 0.05% 97,885,221
2025-06-18 2025-06-16 48.861 1,998,498 +987 0.05% 97,649,455
2025-06-17 2025-06-13 48.050 1,997,511 +4,932 0.05% 95,981,292
2025-06-16 2025-06-12 47.696 1,992,579 -34,526 0.05% 95,037,334
2025-06-13 2025-06-11 47.037 2,027,105 -24,168 0.05% 95,348,374
2025-06-12 2025-06-10 46.682 2,051,273 -1,973 0.05% 95,757,360
2025-06-10 2025-06-06 46.530 2,053,246 -19,730 0.05% 95,537,251
2025-06-06 2025-06-04 45.567 2,072,976 -2,959 0.05% 94,458,934
2025-06-05 2025-06-03 46.428 2,075,935 -12,331 0.05% 96,382,524
2025-06-04 2025-06-02 44.502 2,088,266 -986 0.06% 92,932,882
2025-06-02 2025-05-29 44.148 2,089,252 +307,283 0.06% 92,235,489
2025-05-29 2025-05-27 43.742 1,781,969 +986 0.05% 77,947,109
2025-05-28 2025-05-26 47.104 1,780,983 +3,453 0.05% 83,892,263
2025-05-27 2025-05-23 47.314 1,777,530 +59,937 0.05% 84,102,572
2025-05-23 2025-05-21 47.629 1,717,593 +953 0.05% 81,807,272
2025-05-20 2025-05-16 47.472 1,716,640 +2,383 0.05% 81,491,743
2025-05-19 2025-05-15 47.734 1,714,257 +477 0.05% 81,828,224
2025-05-16 2025-05-14 47.577 1,713,780 -10,962 0.05% 81,535,767
2025-05-15 2025-05-13 47.000 1,724,742 -953 0.05% 81,062,119
2025-05-14 2025-05-12 47.419 1,725,695 -1,430 0.05% 81,831,078
2025-05-13 2025-05-09 46.790 1,727,125 -1,430 0.05% 80,811,734
2025-05-12 2025-05-08 46.318 1,728,555 -1,429 0.05% 80,062,603
2025-05-09 2025-05-07 46.790 1,729,984 -10,486 0.05% 80,945,506
2025-05-08 2025-05-06 46.108 1,740,470 -476 0.05% 80,249,294
2025-05-07 2025-05-02 45.950 1,740,946 +476 0.05% 79,997,278
2025-05-02 2025-04-29 45.531 1,740,470 +1,907 0.05% 79,245,036
2025-04-29 2025-04-25 45.373 1,738,563 -2,860 0.05% 78,884,621
2025-04-28 2025-04-24 45.059 1,741,423 +477 0.05% 78,466,312
2025-04-24 2025-04-22 45.426 1,740,946 -2,383 0.05% 79,084,067
2025-04-23 2025-04-17 44.219 1,743,329 +4,766 0.05% 77,089,057
2025-04-22 2025-04-16 43.957 1,738,563 +1,430 0.05% 76,422,326
2025-04-17 2025-04-15 43.905 1,737,133 -4,766 0.05% 76,268,346
2025-04-16 2025-04-14 43.118 1,741,899 +4,766 0.05% 75,107,030
2025-04-15 2025-04-11 41.754 1,737,133 -954 0.05% 72,532,382
2025-04-14 2025-04-10 41.439 1,738,087 -4,289 0.05% 72,025,189
2025-04-11 2025-04-09 40.495 1,742,376 -2,860 0.05% 70,557,792
2025-04-10 2025-04-08 41.072 1,745,236 +3,337 0.05% 71,680,616
2025-04-09 2025-04-07 42.174 1,741,899 +12,868 0.05% 73,462,351
2025-04-08 2025-04-03 46.003 1,729,031 -2,383 0.05% 79,540,474
2025-04-07 2025-04-02 46.475 1,731,414 +476 0.05% 80,467,489
2025-04-02 2025-03-31 45.898 1,730,938 -10,008 0.05% 79,446,609
2025-04-01 2025-03-28 47.367 1,740,946 +18,587 0.05% 82,462,947
2025-03-31 2025-03-27 47.944 1,722,359 -6,672 0.05% 82,576,349
2025-03-28 2025-03-26 47.524 1,729,031 -32,886 0.05% 82,170,661
2025-03-27 2025-03-25 47.262 1,761,917 -26,213 0.05% 83,271,433
2025-03-26 2025-03-24 47.262 1,788,130 -8,578 0.05% 84,510,308
2025-03-25 2025-03-21 45.373 1,796,708 +28,119 0.05% 81,522,861
2025-03-24 2025-03-20 47.052 1,768,589 +42,417 0.05% 83,215,680
2025-03-21 2025-03-19 48.049 1,726,172 -65,294 0.05% 82,940,251
2025-03-20 2025-03-18 47.472 1,791,466 +21,924 0.05% 85,043,857
2025-03-18 2025-03-14 48.521 1,769,542 +103,723 0.05% 85,859,511
2025-03-17 2025-03-13 51.825 1,665,819 +10,486 0.05% 86,331,753
2025-03-14 2025-03-12 51.773 1,655,333 +3,336 0.05% 85,701,481
2025-03-13 2025-03-11 52.402 1,651,997 -953 0.05% 86,568,630
2025-03-12 2025-03-10 52.035 1,652,950 -2,860 0.05% 86,011,632
2025-03-11 2025-03-07 51.930 1,655,810 +16,204 0.05% 85,986,743
2025-03-10 2025-03-06 54.081 1,639,606 -33,926 0.04% 88,671,482
2025-03-07 2025-03-05 49.412 1,673,532 -36,185 0.05% 82,693,377
2025-03-06 2025-03-04 40.548 1,709,717 +4,779 0.05% 69,324,944
2025-03-05 2025-03-03 41.072 1,704,938 +953 0.05% 70,025,490
2025-03-04 2025-02-28 40.757 1,703,985 +2,229 0.05% 69,450,054
2025-02-28 2025-02-26 41.807 1,701,756 -2,383 0.05% 71,144,513
2025-02-27 2025-02-25 41.334 1,704,139 -953 0.05% 70,439,625
2025-02-26 2025-02-24 41.702 1,705,092 +5,242 0.05% 71,105,099
2025-02-25 2025-02-21 41.334 1,699,850 +264,513 0.05% 70,262,342
2025-02-24 2025-02-20 41.597 1,435,337 -953 0.04% 59,705,298
2025-02-20 2025-02-18 41.439 1,436,290 +10,962 0.04% 59,518,918
2025-02-19 2025-02-17 41.387 1,425,328 -4,290 0.04% 58,989,895
2025-02-18 2025-02-14 41.387 1,429,618 +954 0.04% 59,167,445
2025-02-17 2025-02-13 41.387 1,428,664 -5,720 0.04% 59,127,961
2025-02-14 2025-02-12 41.230 1,434,384 -8,102 0.04% 59,138,973
2025-02-11 2025-02-07 40.967 1,442,486 +1,907 0.04% 59,094,688
2025-02-10 2025-02-06 40.862 1,440,579 +3,812 0.04% 58,865,432
2025-02-07 2025-02-05 40.390 1,436,767 +6,196 0.04% 58,031,376
2025-02-06 2025-02-04 40.967 1,430,571 +1,430 0.04% 58,606,563
2025-02-05 2025-02-03 40.810 1,429,141 +953 0.04% 58,323,084
2025-02-04 2025-01-28 41.125 1,428,188 -953 0.04% 58,733,684
2025-01-27 2025-01-23 41.125 1,429,141 -3,813 0.04% 58,772,876
2025-01-24 2025-01-22 41.964 1,432,954 +3,813 0.04% 60,132,331
2025-01-21 2025-01-17 42.174 1,429,141 -2,383 0.04% 60,272,184
2025-01-20 2025-01-16 41.597 1,431,524 +8,102 0.04% 59,546,690
2025-01-16 2025-01-14 41.754 1,423,422 +7,626 0.04% 59,433,669
2025-01-14 2025-01-10 42.331 1,415,796 -2,860 0.04% 59,932,172
2025-01-13 2025-01-09 42.488 1,418,656 +3,336 0.04% 60,276,485
2025-01-10 2025-01-08 42.541 1,415,320 +1,907 0.04% 60,208,984
2025-01-09 2025-01-07 43.065 1,413,413 +476 0.04% 60,869,263
2025-01-06 2025-01-02 43.065 1,412,937 +477 0.04% 60,848,763
2025-01-03 2024-12-31 43.538 1,412,460 +953 0.04% 61,495,035
2025-01-02 2024-12-27 43.852 1,411,507 -476 0.04% 61,897,786
2024-12-30 2024-12-24 43.695 1,411,983 -9,532 0.04% 61,696,464
2024-12-20 2024-12-18 43.170 1,421,515 +1,906 0.04% 61,367,310
2024-12-17 2024-12-13 44.534 1,419,609 +2,934 0.04% 63,221,127
2024-12-16 2024-12-12 45.006 1,416,675 -1,430 0.04% 63,759,268
2024-12-12 2024-12-10 44.849 1,418,105 +8,880 0.04% 63,600,467
2024-12-11 2024-12-09 45.269 1,409,225 -1,906 0.04% 63,793,574
2024-12-06 2024-12-04 43.957 1,411,131 -4,290 0.04% 62,029,339
2024-12-05 2024-12-03 43.642 1,415,421 -953 0.04% 61,772,441
2024-11-21 2024-11-19 42.279 1,416,374 -953 0.04% 59,882,344
2024-11-20 2024-11-18 41.964 1,417,327 -3,336 0.04% 59,476,561
2024-11-18 2024-11-14 41.544 1,420,663 +1,430 0.04% 59,020,387
2024-11-12 2024-11-08 43.275 1,419,233 +4,766 0.04% 61,417,686
2024-11-08 2024-11-06 43.065 1,414,467 -652 0.04% 60,914,654
2024-11-06 2024-11-04 43.170 1,415,119 +476 0.04% 61,091,192
2024-11-05 2024-11-01 43.065 1,414,643 +3,336 0.04% 60,922,233
2024-10-31 2024-10-29 43.590 1,411,307 +1,430 0.04% 61,518,866
2024-10-30 2024-10-28 43.905 1,409,877 +1,907 0.04% 61,900,262
2024-10-29 2024-10-25 43.800 1,407,970 +953 0.04% 61,668,826
2024-10-28 2024-10-24 43.905 1,407,017 -1,304 0.04% 61,774,694
2024-10-25 2024-10-23 43.957 1,408,321 +476 0.04% 61,905,819
2024-10-22 2024-10-18 44.062 1,407,845 -2,859 0.04% 62,032,592
2024-10-21 2024-10-17 43.380 1,410,704 +38,128 0.04% 61,196,588
2024-10-18 2024-10-16 43.747 1,372,576 -3,813 0.04% 60,046,577
2024-10-17 2024-10-15 44.062 1,376,389 +1,906 0.04% 60,646,575
2024-10-15 2024-10-10 45.898 1,374,483 +2,860 0.04% 63,086,034
2024-10-14 2024-10-09 45.164 1,371,623 -3,336 0.04% 61,947,490
2024-10-10 2024-10-08 45.741 1,374,959 +1,906 0.04% 62,891,512
2024-10-09 2024-10-07 47.996 1,373,053 +16,205 0.04% 65,901,333
2024-10-08 2024-10-04 47.577 1,356,848 -1,430 0.04% 64,554,168
2024-10-07 2024-10-03 47.052 1,358,278 +20,970 0.04% 63,909,719
2024-10-04 2024-10-02 47.419 1,337,308 +21,447 0.04% 63,414,077
2024-10-03 2024-09-30 46.895 1,315,861 +22,401 0.04% 61,706,844
2024-10-02 2024-09-27 47.052 1,293,460 +5,448 0.04% 60,859,902
2024-09-30 2024-09-26 46.265 1,288,012 +953 0.04% 59,590,125
2024-09-26 2024-09-24 46.213 1,287,059 +1,907 0.04% 59,478,522
2024-09-25 2024-09-23 45.898 1,285,152 -477 0.04% 58,985,919
2024-09-24 2024-09-20 46.160 1,285,629 -7,626 0.04% 59,345,000
2024-09-23 2024-09-19 45.006 1,293,255 -476 0.04% 58,204,593
2024-09-13 2024-09-11 44.372 1,293,731 +13,299 0.04% 57,405,315
2024-09-11 2024-09-09 45.332 1,280,432 -937 0.04% 58,044,389
2024-09-10 2024-09-05 45.545 1,281,369 +469 0.04% 58,360,214
2024-09-09 2024-09-04 44.799 1,280,900 +3,281 0.04% 57,382,479
2024-09-05 2024-09-03 45.172 1,277,619 -12,188 0.04% 57,712,457
2024-09-03 2024-08-30 45.919 1,289,807 -6,266 0.04% 59,226,037
2024-08-30 2024-08-28 45.865 1,296,073 -1,407 0.04% 59,444,641
2024-08-29 2024-08-27 45.812 1,297,480 -4,687 0.04% 59,439,977
2024-08-26 2024-08-22 44.212 1,302,167 -938 0.04% 57,571,297
2024-08-21 2024-08-19 43.892 1,303,105 +6,188 0.04% 57,195,787
2024-08-20 2024-08-16 41.972 1,296,917 +34,220 0.04% 54,434,183
2024-08-16 2024-08-14 44.052 1,262,697 -938 0.04% 55,624,227
2024-08-15 2024-08-13 43.412 1,263,635 -2,344 0.04% 54,856,848
2024-08-13 2024-08-09 43.039 1,265,979 -1,875 0.04% 54,485,988
2024-08-12 2024-08-08 42.505 1,267,854 -469 0.04% 53,890,519
2024-08-07 2024-08-05 42.452 1,268,323 +2,813 0.04% 53,842,812
2024-08-06 2024-08-02 42.772 1,265,510 +9,548 0.04% 54,128,345
2024-08-05 2024-08-01 43.945 1,255,962 -3,282 0.03% 55,193,573
2024-08-02 2024-07-31 43.732 1,259,244 -468 0.04% 55,069,171
2024-07-31 2024-07-29 44.212 1,259,712 -4,219 0.04% 55,694,280
2024-07-30 2024-07-26 43.145 1,263,931 +18,282 0.04% 54,532,660
2024-07-26 2024-07-24 43.679 1,245,649 +937 0.03% 54,408,203
2024-07-24 2024-07-22 43.679 1,244,712 +8,907 0.03% 54,367,276
2024-07-23 2024-07-19 43.625 1,235,805 -469 0.03% 53,912,323
2024-07-22 2024-07-18 43.572 1,236,274 -1,609 0.03% 53,866,851
2024-07-18 2024-07-16 42.612 1,237,883 +4,219 0.03% 52,748,629
2024-07-17 2024-07-15 42.825 1,233,664 -3,750 0.03% 52,832,022
2024-07-16 2024-07-12 43.519 1,237,414 -21,094 0.03% 53,850,530
2024-07-15 2024-07-11 41.279 1,258,508 +2,343 0.04% 51,949,544
2024-07-10 2024-07-08 39.572 1,256,165 +469 0.03% 49,709,042
2024-07-09 2024-07-05 39.945 1,255,696 -469 0.03% 50,159,260
2024-07-08 2024-07-04 40.425 1,256,165 +469 0.03% 50,780,935
2024-07-05 2024-07-03 40.479 1,255,696 -469 0.03% 50,828,943
2024-07-04 2024-07-02 40.585 1,256,165 +938 0.03% 50,981,915
2024-07-03 2024-06-28 39.892 1,255,227 -469 0.03% 50,073,583
2024-07-02 2024-06-27 39.305 1,255,696 +469 0.03% 49,355,641
2024-06-28 2024-06-26 39.892 1,255,227 -19,688 0.03% 50,073,583
2024-06-27 2024-06-25 38.985 1,274,915 +20,157 0.04% 49,703,092
2024-06-26 2024-06-24 39.199 1,254,758 -2,813 0.03% 49,184,936
2024-06-25 2024-06-21 38.985 1,257,571 +2,813 0.04% 49,026,929
2024-06-24 2024-06-20 39.732 1,254,758 +468 0.03% 49,854,118
2024-06-21 2024-06-19 40.212 1,254,290 -937 0.03% 50,437,564
2024-06-20 2024-06-18 39.465 1,255,227 +1,875 0.03% 49,538,036
2024-06-19 2024-06-17 39.039 1,253,352 +8,438 0.03% 48,929,292
2024-06-17 2024-06-13 39.839 1,244,914 +3,750 0.03% 49,595,783
2024-06-14 2024-06-12 39.999 1,241,164 +4,687 0.03% 49,644,967
2024-06-13 2024-06-11 40.479 1,236,477 +469 0.03% 50,050,983
2024-06-12 2024-06-07 41.225 1,236,008 +4,688 0.03% 50,954,855
2024-06-11 2024-06-06 41.439 1,231,320 -8,438 0.03% 51,024,264
2024-06-07 2024-06-05 41.812 1,239,758 -7,969 0.03% 51,836,752
2024-06-06 2024-06-04 41.279 1,247,727 -1,178 0.03% 51,504,518
2024-06-05 2024-06-03 41.119 1,248,905 -5,157 0.03% 51,353,326
2024-06-04 2024-05-31 40.639 1,254,062 +2,585 0.03% 50,963,445
2024-06-03 2024-05-30 40.585 1,251,477 +1,875 0.03% 50,791,650
2024-05-31 2024-05-29 41.812 1,249,602 -937 0.03% 52,248,349
2024-05-30 2024-05-28 42.665 1,250,539 -938 0.03% 53,354,619
2024-05-29 2024-05-27 46.190 1,251,477 +1,406 0.03% 57,805,585
2024-05-28 2024-05-24 45.967 1,250,071 +53,532 0.03% 57,462,038
2024-05-27 2024-05-23 46.357 1,196,539 +4,487 0.03% 55,468,009
2024-05-24 2024-05-22 46.859 1,192,052 +897 0.03% 55,857,770
2024-05-23 2024-05-21 46.803 1,191,155 -449 0.03% 55,749,369
2024-05-22 2024-05-20 47.304 1,191,604 -13,460 0.03% 56,367,924
2024-05-21 2024-05-17 47.081 1,205,064 +37,690 0.04% 56,736,066
2024-05-17 2024-05-14 46.190 1,167,374 +11,949 0.03% 53,920,876
2024-05-16 2024-05-13 46.747 1,155,425 +6,282 0.03% 54,012,728
2024-05-14 2024-05-10 45.856 1,149,143 -5,384 0.03% 52,694,624
2024-05-10 2024-05-08 43.515 1,154,527 -1,795 0.03% 50,239,756
2024-05-09 2024-05-07 44.128 1,156,322 -898 0.03% 51,026,569
2024-05-08 2024-05-06 43.683 1,157,220 -17,947 0.03% 50,550,376
2024-05-07 2024-05-03 43.794 1,175,167 +10,320 0.03% 51,465,302
2024-05-02 2024-04-29 43.070 1,164,847 -7,179 0.03% 50,169,616
2024-04-30 2024-04-26 42.624 1,172,026 -898 0.03% 49,956,393
2024-04-29 2024-04-25 42.568 1,172,924 +449 0.03% 49,929,317
2024-04-26 2024-04-24 42.123 1,172,475 -898 0.03% 49,387,584
2024-04-23 2024-04-19 39.950 1,173,373 +1,795 0.03% 46,875,687
2024-04-22 2024-04-18 39.838 1,171,578 +898 0.03% 46,673,422
2024-04-19 2024-04-17 39.671 1,170,680 +2,243 0.03% 46,441,965
2024-04-18 2024-04-16 39.894 1,168,437 +16,602 0.03% 46,613,393
2024-04-17 2024-04-15 40.897 1,151,835 +448 0.03% 47,106,271
2024-04-16 2024-04-12 41.510 1,151,387 +4,039 0.03% 47,793,627
2024-04-15 2024-04-11 42.178 1,147,348 +4,935 0.03% 48,393,099
2024-04-12 2024-04-10 42.791 1,142,413 -449 0.03% 48,885,127
2024-04-11 2024-04-09 42.735 1,142,862 -2,692 0.03% 48,840,663
2024-04-10 2024-04-08 42.735 1,145,554 -4,038 0.03% 48,955,707
2024-04-09 2024-04-05 42.624 1,149,592 +1,795 0.03% 49,000,167
2024-04-08 2024-04-03 43.348 1,147,797 +449 0.03% 49,755,040
2024-04-05 2024-04-02 43.627 1,147,348 -3,023 0.03% 50,055,214
2024-04-03 2024-03-28 42.123 1,150,371 +2,692 0.03% 48,456,508
2024-04-02 2024-03-27 42.011 1,147,679 +2,692 0.03% 48,215,223
2024-03-28 2024-03-26 42.457 1,144,987 -1,794 0.03% 48,612,496
2024-03-27 2024-03-25 43.070 1,146,781 +2,243 0.03% 49,391,518
2024-03-25 2024-03-21 45.020 1,144,538 -131,710 0.03% 51,526,895
2024-03-22 2024-03-20 44.463 1,276,248 +1,228 0.04% 56,745,361
2024-03-19 2024-03-15 45.744 1,275,020 -897 0.04% 58,324,705
2024-03-15 2024-03-13 46.301 1,275,917 -24,230 0.04% 59,076,648
2024-03-14 2024-03-12 46.301 1,300,147 -897 0.04% 60,198,529
2024-03-12 2024-03-08 45.131 1,301,044 -1,795 0.04% 58,717,749
2024-03-07 2024-03-05 43.738 1,302,839 +1,346 0.04% 56,983,983
2024-03-06 2024-03-04 44.128 1,301,493 +7,179 0.04% 57,432,724
2024-03-05 2024-03-01 44.017 1,294,314 +4,039 0.04% 56,971,694
2024-03-04 2024-02-29 44.295 1,290,275 +16,152 0.04% 57,153,365
2024-03-01 2024-02-28 45.131 1,274,123 +2,244 0.04% 57,502,770
2024-02-29 2024-02-27 45.744 1,271,879 +4,487 0.04% 58,181,022
2024-02-23 2024-02-21 47.471 1,267,392 -449 0.04% 60,164,866
2024-02-22 2024-02-20 46.970 1,267,841 +898 0.04% 59,550,411
2024-02-21 2024-02-19 46.468 1,266,943 -1,842 0.04% 58,872,913
2024-02-14 2024-02-07 46.413 1,268,785 +449 0.04% 58,887,814
2024-02-02 2024-01-31 45.020 1,268,336 -449 0.04% 57,100,259
2024-01-29 2024-01-25 44.797 1,268,785 +1,393 0.04% 56,837,698
2024-01-26 2024-01-24 44.128 1,267,392 +449 0.04% 55,927,903
2024-01-24 2024-01-22 42.513 1,266,943 +448 0.04% 53,860,950
2024-01-23 2024-01-19 43.293 1,266,495 +449 0.04% 54,829,829
2024-01-22 2024-01-18 43.571 1,266,046 -897 0.04% 55,163,096
2024-01-19 2024-01-17 43.014 1,266,943 +1,794 0.04% 54,496,269
2024-01-18 2024-01-16 44.797 1,265,149 +1,346 0.04% 56,674,816
2024-01-16 2024-01-12 45.298 1,263,803 +898 0.04% 57,248,264
2024-01-11 2024-01-09 45.744 1,262,905 +9,422 0.04% 57,770,514
2024-01-10 2024-01-08 45.298 1,253,483 +284 0.04% 56,780,785
2024-01-09 2024-01-05 45.466 1,253,199 +449 0.04% 56,977,396
2024-01-04 2024-01-02 45.967 1,252,750 +1,346 0.04% 57,585,183
2024-01-03 2023-12-29 46.636 1,251,404 +897 0.04% 58,360,015
2024-01-02 2023-12-28 46.747 1,250,507 +897 0.04% 58,457,533
2023-12-29 2023-12-27 46.134 1,249,610 +449 0.04% 57,649,723
2023-12-27 2023-12-21 45.298 1,249,161 +897 0.04% 56,585,005
2023-12-21 2023-12-19 45.633 1,248,264 -448 0.04% 56,961,674
2023-12-19 2023-12-15 46.023 1,248,712 -898 0.04% 57,469,144
2023-12-18 2023-12-14 44.630 1,249,610 +1,346 0.04% 55,769,841
2023-12-12 2023-12-08 44.797 1,248,264 -897 0.04% 55,918,420
2023-12-07 2023-12-05 44.184 1,249,161 -4,038 0.04% 55,193,000
2023-12-06 2023-12-04 44.184 1,253,199 +1,795 0.04% 55,371,415
2023-12-04 2023-11-30 43.627 1,251,404 -1,346 0.04% 54,594,852
2023-12-01 2023-11-29 43.627 1,252,750 +6,281 0.04% 54,653,574
2023-11-30 2023-11-28 44.407 1,246,469 +449 0.04% 55,351,857
2023-11-28 2023-11-24 44.908 1,246,020 +7,628 0.04% 55,956,746
2023-11-21 2023-11-17 44.797 1,238,392 +2,243 0.04% 55,476,184
2023-11-20 2023-11-16 44.908 1,236,149 +233 0.04% 55,513,455
2023-11-17 2023-11-15 45.521 1,235,916 -1,794 0.04% 56,260,477
2023-11-16 2023-11-14 44.128 1,237,710 -1,795 0.04% 54,618,086
2023-11-14 2023-11-10 43.237 1,239,505 +13,012 0.04% 53,592,300
2023-11-13 2023-11-09 43.683 1,226,493 +4,487 0.04% 53,576,400
2023-11-09 2023-11-07 44.017 1,222,006 +449 0.04% 53,788,920
2023-11-08 2023-11-06 45.744 1,221,557 -1,795 0.04% 55,879,085
2023-11-06 2023-11-02 44.908 1,223,352 +448 0.04% 54,938,763
2023-10-30 2023-10-26 43.348 1,222,904 +1,795 0.04% 53,010,800
2023-10-27 2023-10-25 43.738 1,221,109 +449 0.04% 53,409,251
2023-10-26 2023-10-24 43.794 1,220,660 +65,034 0.04% 53,457,624
2023-10-25 2023-10-20 44.240 1,155,626 +449 0.03% 51,124,633
2023-10-24 2023-10-19 44.463 1,155,177 +448 0.03% 51,362,224
2023-10-19 2023-10-17 45.410 1,154,729 +449 0.03% 52,436,063
2023-10-18 2023-10-16 45.187 1,154,280 +61,740 0.03% 52,158,419
2023-10-17 2023-10-13 45.466 1,092,540 +2,244 0.03% 49,672,944
2023-10-13 2023-10-11 45.967 1,090,296 -5,385 0.03% 50,117,657
2023-10-10 2023-10-06 45.633 1,095,681 -448 0.03% 49,998,897
2023-10-06 2023-10-04 44.908 1,096,129 +1,346 0.03% 49,225,383
2023-10-05 2023-10-03 44.964 1,094,783 +897 0.03% 49,225,935
2023-10-04 2023-09-29 46.691 1,093,886 -1,795 0.03% 51,075,012
2023-10-03 2023-09-28 45.410 1,095,681 +1,795 0.03% 49,754,703
2023-09-18 2023-09-14 46.246 1,093,886 +449 0.03% 50,587,422
2023-09-15 2023-09-13 45.911 1,093,437 +897 0.03% 50,201,116
2023-09-07 2023-09-05 46.357 1,092,540 -47 0.03% 50,646,923
2023-09-06 2023-09-04 46.747 1,092,587 -15,704 0.03% 51,075,236
2023-09-04 2023-08-30 48.099 1,108,291 +19,599 0.03% 53,307,821
2023-08-31 2023-08-29 47.929 1,088,692 -881 0.03% 52,179,872
2023-08-30 2023-08-28 46.908 1,089,573 -1,763 0.03% 51,109,674
2023-08-29 2023-08-25 46.568 1,091,336 +441 0.03% 50,820,965
2023-08-22 2023-08-18 46.681 1,090,895 +881 0.03% 50,924,181
2023-08-21 2023-08-17 47.305 1,090,014 +2,645 0.03% 51,563,145
2023-08-18 2023-08-16 47.645 1,087,369 +1,763 0.03% 51,808,081
2023-08-17 2023-08-15 48.213 1,085,606 +1,322 0.03% 52,339,845
2023-08-16 2023-08-14 48.326 1,084,284 -3,967 0.03% 52,399,110
2023-08-15 2023-08-11 48.836 1,088,251 +882 0.03% 53,146,357
2023-08-11 2023-08-09 49.007 1,087,369 -8,815 0.03% 53,288,312
2023-08-10 2023-08-08 49.234 1,096,184 +881 0.03% 53,969,010
2023-08-09 2023-08-07 50.255 1,095,303 +9,697 0.03% 55,043,909
2023-08-08 2023-08-04 50.084 1,085,606 +22,919 0.03% 54,371,862
2023-08-07 2023-08-03 52.523 1,062,687 -12,433 0.03% 55,815,861
2023-08-03 2023-08-01 54.282 1,075,120 +441 0.03% 58,359,310
2023-07-31 2023-07-27 55.076 1,074,679 -881 0.03% 59,188,763
2023-07-28 2023-07-26 54.282 1,075,560 +440 0.03% 58,383,194
2023-07-27 2023-07-25 54.225 1,075,120 -6,632 0.03% 58,298,329
2023-07-21 2023-07-19 53.317 1,081,752 +1,322 0.03% 57,676,225
2023-07-18 2023-07-13 53.828 1,080,430 -8,441 0.03% 58,157,284
2023-07-12 2023-07-10 52.296 1,088,871 +7,933 0.03% 56,944,085
2023-07-10 2023-07-06 52.467 1,080,938 +2,204 0.03% 56,713,152
2023-07-03 2023-06-29 53.941 1,078,734 +882 0.03% 58,188,365
2023-06-26 2023-06-21 55.019 1,077,852 +440 0.03% 59,302,382
2023-06-23 2023-06-20 55.756 1,077,412 +1,809 0.03% 60,072,623
2023-06-21 2023-06-19 55.927 1,075,603 -441 0.03% 60,154,787
2023-06-08 2023-06-06 54.906 1,076,044 +13,223 0.03% 59,080,840
2023-06-05 2023-06-01 52.920 1,062,821 +1,322 0.03% 56,244,886
2023-06-02 2023-05-31 53.714 1,061,499 +441 0.03% 57,017,850
2023-06-01 2023-05-30 54.565 1,061,058 +882 0.03% 57,896,921
2023-05-31 2023-05-29 54.565 1,060,176 +2,203 0.03% 57,848,794
2023-05-30 2023-05-25 54.962 1,057,973 -2,203 0.03% 58,148,649
2023-05-29 2023-05-24 55.530 1,060,176 -441 0.03% 58,871,070
2023-05-25 2023-05-23 54.849 1,060,617 +441 0.03% 58,173,652
2023-05-23 2023-05-19 60.441 1,060,176 +43,786 0.03% 64,077,732
2023-05-22 2023-05-18 60.382 1,016,390 +2,113 0.03% 61,371,169
2023-05-19 2023-05-17 60.382 1,014,277 -4,227 0.03% 61,243,582
2023-05-18 2023-05-16 60.914 1,018,504 +6,341 0.03% 62,040,920
2023-05-16 2023-05-12 61.269 1,012,163 +21,982 0.03% 62,013,819
2023-05-15 2023-05-11 62.688 990,181 +423 0.03% 62,072,426
2023-05-12 2023-05-10 62.629 989,758 +422 0.03% 61,987,375
2023-05-11 2023-05-09 62.865 989,336 +2,581 0.03% 62,194,982
2023-05-08 2023-05-04 64.403 986,755 -7,187 0.03% 63,549,989
2023-05-03 2023-04-28 62.097 993,942 -8,454 0.03% 61,720,382
2023-05-02 2023-04-27 61.623 1,002,396 +5,072 0.03% 61,771,097
2023-04-27 2023-04-25 60.204 997,324 +846 0.03% 60,042,991
2023-04-26 2023-04-24 60.322 996,478 -5,073 0.03% 60,109,921
2023-04-25 2023-04-21 61.328 1,001,551 +4,227 0.03% 61,422,868
2023-04-19 2023-04-17 60.322 997,324 +1,691 0.03% 60,160,953
2023-04-17 2023-04-13 60.382 995,633 +2,959 0.03% 60,117,829
2023-04-11 2023-04-04 58.726 992,674 -422 0.03% 58,295,383
2023-04-06 2023-04-03 57.957 993,096 -5,073 0.03% 57,556,659
2023-04-04 2023-03-31 57.602 998,169 -1,268 0.03% 57,496,486
2023-04-03 2023-03-30 57.484 999,437 +3,382 0.03% 57,451,313
2023-03-31 2023-03-29 57.602 996,055 +8,031 0.03% 57,374,715
2023-03-30 2023-03-28 57.839 988,024 -422 0.03% 57,145,839
2023-03-27 2023-03-23 57.543 988,446 +422 0.03% 56,877,966
2023-03-21 2023-03-17 57.720 988,024 +1,691 0.03% 57,028,977
2023-03-20 2023-03-16 56.656 986,333 +846 0.03% 55,881,408
2023-03-17 2023-03-15 58.016 985,487 +2,959 0.03% 57,173,947
2023-03-16 2023-03-14 57.543 982,528 -423 0.03% 56,537,427
2023-03-14 2023-03-10 56.183 982,951 +2,537 0.03% 55,224,748
2023-03-10 2023-03-08 57.070 980,414 +422 0.03% 55,951,932
2023-03-09 2023-03-07 58.134 979,992 +846 0.03% 56,971,062
2023-03-07 2023-03-03 56.833 979,146 +1,691 0.03% 55,647,942
2023-03-06 2023-03-02 56.892 977,455 +2,113 0.03% 55,609,644
2023-03-03 2023-03-01 56.419 975,342 -8,454 0.03% 55,027,980
2023-02-28 2023-02-24 56.242 983,796 -846 0.03% 55,330,403
2023-02-21 2023-02-17 56.537 984,642 -845 0.03% 55,669,140
2023-02-20 2023-02-16 56.656 985,487 +1,735 0.03% 55,833,477
2023-02-17 2023-02-15 56.537 983,752 +422 0.03% 55,618,822
2023-02-16 2023-02-14 58.252 983,330 +1,269 0.03% 57,281,421
2023-02-15 2023-02-13 57.957 982,061 -33,819 0.03% 56,917,106
2023-02-07 2023-02-03 58.312 1,015,880 -3,381 0.03% 59,237,619
2023-02-06 2023-02-02 59.613 1,019,261 -1,891 0.03% 60,760,901
2023-02-03 2023-02-01 59.908 1,021,152 +1,691 0.03% 61,175,581
2023-02-01 2023-01-30 60.204 1,019,461 +5,073 0.03% 61,375,729
2023-01-31 2023-01-27 59.140 1,014,388 -5,073 0.03% 59,990,485
2023-01-30 2023-01-26 59.554 1,019,461 -1,691 0.03% 60,712,533
2023-01-20 2023-01-18 58.548 1,021,152 -5,918 0.03% 59,786,600
2023-01-18 2023-01-16 59.554 1,027,070 -846 0.03% 61,165,676
2023-01-17 2023-01-13 57.779 1,027,916 +423 0.03% 59,392,343
2023-01-13 2023-01-11 56.419 1,027,493 -1,691 0.03% 57,970,295
2023-01-09 2023-01-05 57.543 1,029,184 -1,268 0.03% 59,222,145
2022-12-30 2022-12-28 55.887 1,030,452 -423 0.03% 57,588,775
2022-12-28 2022-12-22 54.882 1,030,875 -1,691 0.03% 56,576,002
2022-12-23 2022-12-21 53.817 1,032,566 -845 0.03% 55,569,627
2022-12-21 2022-12-19 53.521 1,033,411 -423 0.03% 55,309,525
2022-12-13 2022-12-09 53.758 1,033,834 -4,769 0.03% 55,576,726
2022-12-08 2022-12-06 52.693 1,038,603 +845 0.03% 54,727,492
2022-12-07 2022-12-05 52.812 1,037,758 -2,536 0.03% 54,805,711
2022-12-05 2022-12-01 52.930 1,040,294 +1,691 0.03% 55,062,686
2022-12-02 2022-11-30 53.580 1,038,603 -3,382 0.03% 55,648,830
2022-12-01 2022-11-29 52.339 1,041,985 -1,156 0.03% 54,535,965
2022-11-29 2022-11-25 51.511 1,043,141 +1,690 0.03% 53,732,796
2022-11-28 2022-11-24 51.925 1,041,451 +423 0.03% 54,076,880
2022-11-24 2022-11-22 51.688 1,041,028 -845 0.03% 53,808,652
2022-11-23 2022-11-21 51.629 1,041,873 -142,037 0.03% 53,790,712
2022-11-22 2022-11-18 51.511 1,183,910 +4,650 0.04% 60,983,888
2022-11-21 2022-11-17 52.279 1,179,260 -2,892 0.04% 61,650,996
2022-11-18 2022-11-16 52.279 1,182,152 -105,682 0.04% 61,802,188
2022-11-15 2022-11-11 50.091 1,287,834 -422 0.04% 64,509,186
2022-11-14 2022-11-10 48.317 1,288,256 +422 0.04% 62,244,717
2022-11-11 2022-11-09 49.204 1,287,834 +423 0.04% 63,366,757
2022-11-09 2022-11-07 49.500 1,287,411 -118,787 0.04% 63,726,628
2022-11-08 2022-11-04 48.494 1,406,198 -2,580 0.04% 68,192,811
2022-11-07 2022-11-03 47.193 1,408,778 -3,805 0.04% 66,485,007
2022-10-31 2022-10-27 47.844 1,412,583 +3,382 0.04% 67,583,513
2022-10-27 2022-10-25 47.667 1,409,201 -2,113 0.04% 67,171,686
2022-10-26 2022-10-24 48.021 1,411,314 +1,690 0.04% 67,773,193
2022-10-24 2022-10-20 50.032 1,409,624 +4,228 0.04% 70,526,432
2022-10-20 2022-10-18 50.210 1,405,396 -2,537 0.04% 70,564,240
2022-10-19 2022-10-17 50.269 1,407,933 +846 0.04% 70,774,886
2022-10-14 2022-10-12 50.387 1,407,087 +2,959 0.04% 70,898,788
2022-10-07 2022-10-05 53.876 1,404,128 -4,650 0.04% 75,649,027
2022-10-06 2022-10-03 51.215 1,408,778 +2,114 0.04% 72,150,396
2022-10-05 2022-09-30 51.333 1,406,664 +422 0.04% 72,208,507
2022-10-03 2022-09-29 51.037 1,406,242 -422 0.04% 71,771,022
2022-09-30 2022-09-28 51.392 1,406,664 +422 0.04% 72,291,696
2022-09-29 2022-09-27 53.521 1,406,242 -2,536 0.04% 75,263,933
2022-09-28 2022-09-26 52.516 1,408,778 +2,536 0.04% 73,983,316
2022-09-27 2022-09-23 55.769 1,406,242 +423 0.04% 78,424,187
2022-09-26 2022-09-22 56.005 1,405,819 -423 0.04% 78,733,155
2022-09-19 2022-09-15 57.070 1,406,242 +846 0.04% 80,253,807
2022-09-14 2022-09-09 56.597 1,405,396 -8,032 0.04% 79,540,610
2022-09-13 2022-09-08 56.005 1,413,428 +2,114 0.04% 79,159,298
2022-09-09 2022-09-07 56.478 1,411,314 +3,425 0.04% 79,708,620
2022-09-08 2022-09-06 57.425 1,407,889 +423 0.04% 80,847,373
2022-09-07 2022-09-05 57.898 1,407,466 +2,114 0.04% 81,488,978
2022-09-06 2022-09-02 60.209 1,405,352 +422 0.04% 84,615,159
2022-09-05 2022-09-01 60.269 1,404,930 +33,971 0.04% 84,674,256
2022-09-02 2022-08-31 61.051 1,370,959 +1,662 0.04% 83,698,850
2022-08-31 2022-08-29 61.352 1,369,297 +1,663 0.04% 84,009,193
2022-08-26 2022-08-24 60.991 1,367,634 +1,247 0.04% 83,413,593
2022-08-25 2022-08-23 62.375 1,366,387 -416 0.04% 85,227,836
2022-08-22 2022-08-18 62.675 1,366,803 +831 0.04% 85,664,844
2022-08-19 2022-08-17 62.675 1,365,972 +416 0.04% 85,612,760
2022-08-15 2022-08-11 63.277 1,365,556 +4,156 0.04% 86,408,057
2022-08-11 2022-08-09 63.096 1,361,400 -831 0.04% 85,899,417
2022-08-10 2022-08-08 62.435 1,362,231 +831 0.04% 85,050,544
2022-08-09 2022-08-05 62.796 1,361,400 -416 0.04% 85,489,983
2022-08-08 2022-08-04 61.833 1,361,816 +1,663 0.04% 84,205,514
2022-08-04 2022-08-02 61.172 1,360,153 +1,247 0.04% 83,202,754
2022-08-02 2022-07-29 62.615 1,358,906 +416 0.04% 85,088,159
2022-07-29 2022-07-27 63.096 1,358,490 +831 0.04% 85,715,807
2022-07-26 2022-07-22 62.675 1,357,659 +415 0.04% 85,091,740
2022-07-25 2022-07-21 63.036 1,357,244 +416 0.04% 85,555,552
2022-07-18 2022-07-14 62.916 1,356,828 +2,078 0.04% 85,366,105
2022-07-14 2022-07-12 63.758 1,354,750 -415 0.04% 86,376,183
2022-07-11 2022-07-07 63.517 1,355,165 +831 0.04% 86,076,595
2022-07-08 2022-07-06 63.337 1,354,334 +416 0.04% 85,779,426
2022-07-04 2022-06-29 64.179 1,353,918 +831 0.04% 86,893,195
2022-06-30 2022-06-28 65.081 1,353,087 -416 0.04% 88,060,666
2022-06-29 2022-06-27 64.119 1,353,503 -721 0.04% 86,785,149
2022-06-27 2022-06-23 63.096 1,354,224 -2,777 0.04% 85,446,638
2022-06-24 2022-06-22 62.916 1,357,001 +831 0.04% 85,376,989
2022-06-23 2022-06-21 63.337 1,356,170 -831 0.04% 85,895,713
2022-06-22 2022-06-20 62.916 1,357,001 -13,716 0.04% 85,376,989
2022-06-17 2022-06-15 63.277 1,370,717 +62,345 0.04% 86,734,629
2022-06-16 2022-06-14 63.758 1,308,372 +61,361 0.04% 83,419,213
2022-06-14 2022-06-10 64.239 1,247,011 +831 0.04% 80,107,010
2022-06-13 2022-06-09 64.299 1,246,180 +832 0.04% 80,128,584
2022-06-10 2022-06-08 65.382 1,245,348 -416 0.04% 81,423,404
2022-06-08 2022-06-06 66.284 1,245,764 +416 0.04% 82,574,576
2022-06-06 2022-06-01 67.367 1,245,348 -416 0.04% 83,895,320
2022-06-01 2022-05-30 67.187 1,245,764 -416 0.04% 83,698,550
2022-05-31 2022-05-27 67.307 1,246,180 +2,494 0.04% 83,876,413
2022-05-30 2022-05-26 66.284 1,243,686 +1,137 0.04% 82,436,838
2022-05-27 2022-05-25 65.683 1,242,549 +416 0.04% 81,614,091
2022-05-26 2022-05-24 65.141 1,242,133 +416 0.04% 80,914,348
2022-05-24 2022-05-20 70.349 1,241,717 +40,950 0.04% 87,353,073
2022-05-20 2022-05-18 69.291 1,200,767 -804 0.04% 83,202,598
2022-05-19 2022-05-17 68.980 1,201,571 +2,010 0.04% 82,884,618
2022-05-17 2022-05-13 67.923 1,199,561 -804 0.04% 81,477,544
2022-05-13 2022-05-11 67.425 1,200,365 +804 0.04% 80,934,849
2022-05-12 2022-05-10 67.798 1,199,561 +804 0.04% 81,328,318
2022-05-10 2022-05-05 69.478 1,198,757 -804 0.04% 83,287,012
2022-05-06 2022-05-04 69.602 1,199,561 -1,608 0.04% 83,492,099
2022-05-05 2022-05-03 67.985 1,201,169 +804 0.04% 81,661,477
2022-05-04 2022-04-29 68.669 1,200,365 +2,010 0.04% 82,428,112
2022-04-28 2022-04-26 68.172 1,198,355 +803 0.04% 81,693,782
2022-04-27 2022-04-25 69.478 1,197,552 +804 0.04% 83,203,292
2022-04-26 2022-04-22 71.033 1,196,748 -1,670 0.04% 85,008,386
2022-04-20 2022-04-14 70.597 1,198,418 +402 0.04% 84,605,216
2022-04-19 2022-04-13 70.535 1,198,016 +402 0.04% 84,502,319
2022-04-14 2022-04-12 70.162 1,197,614 +2,009 0.04% 84,027,012
2022-04-13 2022-04-11 70.846 1,195,605 -804 0.04% 84,704,094
2022-04-11 2022-04-07 69.540 1,196,409 +402 0.04% 83,198,296
2022-04-04 2022-03-31 71.593 1,196,007 +804 0.04% 85,625,279
2022-03-30 2022-03-28 72.588 1,195,203 -1,206 0.04% 86,757,192
2022-03-29 2022-03-25 72.463 1,196,409 -401 0.04% 86,695,898
2022-03-28 2022-03-24 72.339 1,196,810 -1,206 0.04% 86,576,072
2022-03-25 2022-03-23 71.841 1,198,016 -804 0.04% 86,067,177
2022-03-24 2022-03-22 71.593 1,198,820 -1,608 0.04% 85,826,669
2022-03-22 2022-03-18 71.033 1,200,428 -550 0.04% 85,269,786
2022-03-21 2022-03-17 68.420 1,200,978 -2,009 0.04% 82,171,401
2022-03-16 2022-03-14 67.550 1,202,987 +804 0.04% 81,261,290
2022-03-14 2022-03-10 68.420 1,202,183 -804 0.04% 82,253,848
2022-03-10 2022-03-08 65.932 1,202,987 +402 0.04% 79,315,808
2022-03-08 2022-03-04 65.808 1,202,585 -1,608 0.04% 79,139,701
2022-03-07 2022-03-03 65.310 1,204,193 +2,412 0.04% 78,646,310
2022-03-04 2022-03-02 65.186 1,201,781 +1,607 0.04% 78,339,279
2022-03-03 2022-03-01 67.612 1,200,174 +2,010 0.04% 81,145,924
2022-03-01 2022-02-25 69.229 1,198,164 -2,412 0.04% 82,947,707
2022-02-28 2022-02-24 69.727 1,200,576 +402 0.04% 83,712,098
2022-02-24 2022-02-22 72.277 1,200,174 -1,206 0.04% 86,744,769
2022-02-23 2022-02-21 73.707 1,201,380 -803 0.04% 88,550,640
2022-02-22 2022-02-18 74.329 1,202,183 -804 0.04% 89,357,589
2022-02-21 2022-02-17 74.827 1,202,987 +1,607 0.04% 90,015,960
2022-02-18 2022-02-16 73.521 1,201,380 -2,411 0.04% 88,326,461
2022-02-15 2022-02-11 74.516 1,203,791 -804 0.04% 89,701,739
2022-02-14 2022-02-10 73.272 1,204,595 -402 0.04% 88,263,125
2022-02-11 2022-02-09 70.784 1,204,997 -804 0.04% 85,294,530
2022-02-10 2022-02-08 70.411 1,205,801 -1,607 0.04% 84,901,433
2022-02-09 2022-02-07 69.042 1,207,408 -402 0.04% 83,362,356
2022-02-08 2022-02-04 69.105 1,207,810 -402 0.04% 83,465,238
2022-02-07 2022-01-31 68.669 1,208,212 -402 0.04% 82,966,959
2022-02-04 2022-01-27 68.607 1,208,614 -1,206 0.04% 82,919,388
2022-01-26 2022-01-24 70.224 1,209,820 -402 0.04% 84,958,660
2022-01-25 2022-01-21 69.353 1,210,222 -402 0.04% 83,933,023
2022-01-24 2022-01-20 68.918 1,210,624 -1,608 0.04% 83,433,794
2022-01-21 2022-01-19 68.856 1,212,232 +804 0.04% 83,469,213
2022-01-20 2022-01-18 69.291 1,211,428 -804 0.04% 83,941,312
2022-01-19 2022-01-17 68.980 1,212,232 -1,607 0.04% 83,620,016
2022-01-17 2022-01-13 68.420 1,213,839 +225,079 0.04% 83,051,356
2022-01-12 2022-01-10 67.239 988,760 -804 0.03% 66,482,836
2022-01-11 2022-01-07 65.870 989,564 -402 0.03% 65,182,768
2022-01-10 2022-01-06 65.373 989,966 +402 0.03% 64,716,638
2022-01-07 2022-01-05 65.373 989,564 -2,412 0.03% 64,690,358
2022-01-05 2022-01-03 63.818 991,976 -2,009 0.03% 63,305,505
2022-01-04 2021-12-31 62.574 993,985 -2,158 0.03% 62,197,190
2022-01-03 2021-12-29 63.631 996,143 +402 0.03% 63,385,552
2021-12-30 2021-12-28 63.444 995,741 -1,608 0.03% 63,174,166
2021-12-29 2021-12-24 61.827 997,349 -1,205 0.03% 61,663,262
2021-12-28 2021-12-22 61.392 998,554 -804 0.03% 61,302,991
2021-12-22 2021-12-20 61.827 999,358 +402 0.03% 61,787,473
2021-12-21 2021-12-17 62.014 998,956 -804 0.03% 61,949,025
2021-12-20 2021-12-16 62.014 999,760 -804 0.03% 61,998,884
2021-12-17 2021-12-15 61.952 1,000,564 +402 0.03% 61,986,507
2021-12-15 2021-12-13 62.076 1,000,162 -402 0.03% 62,086,024
2021-12-14 2021-12-10 62.076 1,000,564 +402 0.03% 62,110,978
2021-12-09 2021-12-07 63.133 1,000,162 -402 0.03% 63,143,601
2021-12-07 2021-12-03 62.138 1,000,564 +402 0.03% 62,173,214
2021-12-06 2021-12-02 61.330 1,000,162 +804 0.03% 61,339,498
2021-12-03 2021-12-01 61.454 999,358 -5,225 0.03% 61,414,510
2021-12-02 2021-11-30 60.770 1,004,583 +804 0.03% 61,048,267
2021-12-01 2021-11-29 62.822 1,003,779 +2,009 0.03% 63,059,777
2021-11-30 2021-11-26 64.129 1,001,770 -2,009 0.03% 64,242,087
2021-11-29 2021-11-25 64.937 1,003,779 +803 0.03% 65,182,582
2021-11-26 2021-11-24 65.248 1,002,976 -803 0.03% 65,442,365
2021-11-23 2021-11-19 64.813 1,003,779 +1,607 0.03% 65,057,711
2021-11-19 2021-11-17 65.310 1,002,172 +402 0.03% 65,452,241
2021-11-18 2021-11-16 65.373 1,001,770 +1,608 0.03% 65,488,296
2021-11-16 2021-11-12 65.435 1,000,162 -2,010 0.03% 65,445,388
2021-11-12 2021-11-10 65.497 1,002,172 -6,832 0.03% 65,639,247
2021-11-09 2021-11-05 64.626 1,009,004 +803 0.03% 65,208,077
2021-11-03 2021-11-01 64.937 1,008,201 -402 0.03% 65,469,734
2021-11-02 2021-10-29 65.124 1,008,603 -401 0.03% 65,684,045
2021-10-29 2021-10-27 65.435 1,009,004 -402 0.03% 66,023,962
2021-10-28 2021-10-26 65.684 1,009,406 -402 0.03% 66,301,408
2021-10-26 2021-10-22 65.870 1,009,808 +402 0.03% 66,516,245
2021-10-22 2021-10-20 66.243 1,009,406 -2,412 0.03% 66,866,477
2021-10-20 2021-10-18 65.559 1,011,818 +402 0.03% 66,333,966
2021-10-18 2021-10-12 65.435 1,011,416 +402 0.03% 66,181,791
2021-10-11 2021-10-07 64.999 1,011,014 +402 0.03% 65,715,288
2021-10-08 2021-10-06 65.124 1,010,612 +1,608 0.03% 65,814,879
2021-10-06 2021-10-04 64.377 1,009,004 +401 0.03% 64,957,035
2021-10-04 2021-09-29 64.751 1,008,603 -401 0.03% 65,307,632
2021-09-30 2021-09-28 63.133 1,009,004 +4,421 0.03% 63,701,826
2021-09-28 2021-09-24 63.755 1,004,583 +1,607 0.03% 64,047,568
2021-09-27 2021-09-23 64.813 1,002,976 -2,813 0.03% 65,005,666
2021-09-24 2021-09-21 64.315 1,005,789 +2,813 0.03% 64,687,501
2021-09-23 2021-09-20 63.444 1,002,976 +804 0.03% 63,633,186
2021-09-21 2021-09-17 65.310 1,002,172 +804 0.03% 65,452,241
2021-09-20 2021-09-16 66.803 1,001,368 +1,206 0.03% 66,894,582
2021-09-16 2021-09-14 67.923 1,000,162 +10,450 0.03% 67,933,805
2021-09-15 2021-09-13 68.669 989,712 +402 0.03% 67,962,737
2021-09-14 2021-09-10 68.731 989,310 -3,617 0.03% 67,996,668
2021-09-13 2021-09-09 67.176 992,927 -804 0.03% 66,701,259
2021-09-09 2021-09-07 68.483 993,731 +4,019 0.03% 68,053,288
2021-09-07 2021-09-03 71.980 989,712 -203 0.03% 71,239,450
2021-09-06 2021-09-02 71.791 989,915 +13,882 0.03% 71,066,715
2021-09-03 2021-09-01 71.917 976,033 +2,378 0.03% 70,193,263
2021-09-01 2021-08-30 71.791 973,655 +792 0.03% 69,899,398
2021-08-31 2021-08-27 71.349 972,863 +396 0.03% 69,412,929
2021-08-30 2021-08-26 72.422 972,467 +397 0.03% 70,427,592
2021-08-27 2021-08-25 72.548 972,070 +1,189 0.03% 70,521,486
2021-08-25 2021-08-23 72.169 970,881 +792 0.03% 70,067,739
2021-08-24 2021-08-20 71.601 970,089 -396 0.03% 69,459,798
2021-08-20 2021-08-18 73.746 970,485 -2,378 0.03% 71,569,736
2021-08-19 2021-08-17 72.989 972,863 -1,189 0.03% 71,008,628
2021-08-16 2021-08-12 73.242 974,052 -1,981 0.03% 71,341,205
2021-08-13 2021-08-11 72.611 976,033 -1,230 0.03% 70,870,566
2021-08-12 2021-08-10 72.358 977,263 +792 0.03% 70,713,275
2021-08-09 2021-08-05 71.160 976,471 +793 0.03% 69,485,554
2021-08-06 2021-08-04 71.097 975,678 -793 0.03% 69,367,574
2021-08-05 2021-08-03 71.538 976,471 +793 0.03% 69,855,158
2021-08-04 2021-08-02 72.169 975,678 +1,585 0.03% 70,413,935
2021-08-03 2021-07-30 71.665 974,093 +793 0.03% 69,807,941
2021-08-02 2021-07-29 72.485 973,300 -17,041 0.03% 70,549,319
2021-07-30 2021-07-28 72.548 990,341 +396 0.03% 71,847,006
2021-07-29 2021-07-27 72.989 989,945 -1,981 0.03% 72,255,432
2021-07-28 2021-07-26 72.358 991,926 +2,774 0.03% 71,774,267
2021-07-22 2021-07-20 72.106 989,152 +1,189 0.03% 71,323,942
2021-07-21 2021-07-19 73.052 987,963 -3,963 0.03% 72,173,093
2021-07-16 2021-07-14 73.052 991,926 +396 0.03% 72,462,599
2021-07-14 2021-07-12 73.305 991,530 -2,377 0.03% 72,683,873
2021-07-13 2021-07-09 72.737 993,907 +4,755 0.03% 72,293,813
2021-07-12 2021-07-08 73.242 989,152 +5,152 0.03% 72,447,154
2021-07-09 2021-07-07 74.693 984,000 +396 0.03% 73,497,552
2021-07-05 2021-06-30 76.333 983,604 +3,170 0.03% 75,081,291
2021-06-30 2021-06-28 78.352 980,434 -1,585 0.03% 76,818,538
2021-06-28 2021-06-24 77.405 982,019 -1,585 0.03% 76,013,465
2021-06-25 2021-06-23 77.721 983,604 -396 0.03% 76,446,406
2021-06-24 2021-06-22 75.450 984,000 +396 0.03% 74,242,460
2021-06-18 2021-06-16 75.071 983,604 +396 0.03% 73,840,278
2021-06-17 2021-06-15 74.945 983,208 +4,586 0.03% 73,686,499
2021-06-16 2021-06-11 75.450 978,622 -396 0.03% 73,836,692
2021-06-11 2021-06-09 75.702 979,018 +1,585 0.03% 74,113,615
2021-06-10 2021-06-08 75.071 977,433 +793 0.03% 73,377,014
2021-06-08 2021-06-04 75.828 976,640 +2,377 0.03% 74,056,819
2021-06-07 2021-06-03 76.017 974,263 +793 0.03% 74,060,959
2021-06-04 2021-06-02 77.027 973,470 -793 0.03% 74,983,259
2021-06-03 2021-06-01 76.207 974,263 +4,360 0.03% 74,245,343
2021-06-02 2021-05-31 76.648 969,903 +792 0.03% 74,341,387
2021-06-01 2021-05-28 77.973 969,111 -792 0.03% 75,564,545
2021-05-31 2021-05-27 77.531 969,903 +396 0.03% 75,197,995
2021-05-27 2021-05-25 76.711 969,507 +792 0.03% 74,372,195
2021-05-26 2021-05-24 76.648 968,715 +793 0.03% 74,250,328
2021-05-25 2021-05-21 77.531 967,922 +396 0.03% 75,044,405
2021-05-24 2021-05-20 78.288 967,526 -2,377 0.03% 75,746,139
2021-05-21 2021-05-18 78.415 969,903 -2,670 0.03% 76,054,604
2021-05-20 2021-05-17 81.502 972,573 -396 0.03% 79,266,993
2021-05-18 2021-05-14 80.789 972,969 +29,787 0.03% 78,605,320
2021-05-13 2021-05-11 83.123 943,182 +1,157 0.03% 78,400,427
2021-05-12 2021-05-10 85.263 942,025 -15,423 0.03% 80,319,885
2021-05-10 2021-05-06 83.253 957,448 -2,699 0.03% 79,710,424
2021-05-07 2021-05-05 82.864 960,147 +386 0.03% 79,561,595
2021-05-06 2021-05-04 82.669 959,761 +1,157 0.03% 79,342,920
2021-05-05 2021-05-03 81.308 958,604 +1,927 0.03% 77,942,022
2021-04-30 2021-04-28 82.410 956,677 -629 0.03% 78,839,848
2021-04-27 2021-04-23 82.929 957,306 +386 0.03% 79,388,249
2021-04-26 2021-04-22 83.253 956,920 -1,157 0.03% 79,666,466
2021-04-23 2021-04-21 82.410 958,077 +771 0.03% 78,955,223
2021-04-22 2021-04-20 84.161 957,306 -3,856 0.03% 80,567,590
2021-04-21 2021-04-19 83.642 961,162 -771 0.03% 80,393,549
2021-04-20 2021-04-16 82.669 961,933 +771 0.03% 79,522,478
2021-04-16 2021-04-14 82.151 961,162 -385 0.03% 78,960,175
2021-04-15 2021-04-13 81.308 961,547 +10,025 0.03% 78,181,311
2021-04-14 2021-04-12 80.595 951,522 +385 0.03% 76,687,549
2021-04-13 2021-04-09 82.021 951,137 -771 0.03% 78,013,273
2021-04-12 2021-04-08 82.345 951,908 -771 0.03% 78,385,114
2021-04-09 2021-04-07 80.854 952,679 +1,542 0.03% 77,027,880
2021-04-08 2021-04-01 80.984 951,137 +386 0.03% 77,026,544
2021-04-07 2021-03-31 80.335 950,751 -7,480 0.03% 76,378,829
2021-04-01 2021-03-30 80.724 958,231 +1,157 0.03% 77,352,520
2021-03-31 2021-03-29 80.530 957,074 -3,856 0.03% 77,072,955
2021-03-29 2021-03-25 78.455 960,930 +1,157 0.03% 75,389,701
2021-03-25 2021-03-23 81.438 959,773 +1,156 0.03% 78,161,532
2021-03-24 2021-03-22 81.048 958,617 -3,226 0.03% 77,694,457
2021-03-23 2021-03-19 78.260 961,843 +3,855 0.03% 75,274,236
2021-03-22 2021-03-18 81.567 957,988 +386 0.03% 78,140,396
2021-03-18 2021-03-16 81.243 957,602 +3,856 0.03% 77,798,462
2021-03-16 2021-03-12 79.168 953,746 -386 0.03% 75,506,318
2021-03-15 2021-03-11 80.011 954,132 -6,555 0.03% 76,341,118
2021-03-12 2021-03-10 79.817 960,687 -385 0.03% 76,678,722
2021-03-11 2021-03-09 82.345 961,072 -11,182 0.03% 79,139,726
2021-03-10 2021-03-08 78.520 972,254 -16,965 0.03% 76,341,164
2021-03-09 2021-03-05 76.834 989,219 -9,254 0.03% 76,005,618
2021-03-05 2021-03-03 75.732 998,473 -1,156 0.03% 75,616,064
2021-03-04 2021-03-02 74.954 999,629 -6,555 0.03% 74,925,833
2021-03-03 2021-03-01 76.250 1,006,184 -1,157 0.03% 76,721,949
2021-03-02 2021-02-26 75.991 1,007,341 +5,784 0.03% 76,548,911
2021-03-01 2021-02-25 80.076 1,001,557 -10,411 0.03% 80,200,583
2021-02-26 2021-02-24 76.639 1,011,968 +5,398 0.03% 77,556,670
2021-02-25 2021-02-23 75.343 1,006,570 +15,809 0.03% 75,837,675
2021-02-24 2021-02-22 73.138 990,761 -14,652 0.03% 72,462,431
2021-02-23 2021-02-19 71.712 1,005,413 -1,197 0.03% 72,099,876
2021-02-22 2021-02-18 71.452 1,006,610 +8,097 0.03% 71,924,646
2021-02-19 2021-02-17 72.036 998,513 -4,241 0.03% 71,928,778
2021-02-18 2021-02-16 71.582 1,002,754 -3,856 0.03% 71,779,160
2021-02-17 2021-02-11 69.378 1,006,610 +5,013 0.03% 69,836,090
2021-02-16 2021-02-09 69.313 1,001,597 -771 0.03% 69,423,358
2021-02-10 2021-02-08 68.081 1,002,368 +2,942 0.03% 68,241,944
2021-02-09 2021-02-05 68.794 999,426 +2,699 0.03% 68,754,468
2021-02-08 2021-02-04 69.378 996,727 +2,314 0.03% 69,150,432
2021-02-05 2021-02-03 69.896 994,413 +1,542 0.03% 69,505,705
2021-02-03 2021-02-01 71.388 992,871 -8,097 0.03% 70,878,585
2021-02-02 2021-01-29 69.637 1,000,968 +1,928 0.03% 69,704,268
2021-02-01 2021-01-28 71.517 999,040 +2,313 0.03% 71,448,528
2021-01-29 2021-01-27 72.749 996,727 -771 0.03% 72,511,014
2021-01-27 2021-01-25 71.193 997,498 +8,483 0.03% 71,014,866
2021-01-22 2021-01-20 74.889 989,015 -1,543 0.03% 74,066,148
2021-01-21 2021-01-19 75.472 990,558 -1,156 0.03% 74,759,741
2021-01-20 2021-01-18 74.111 991,714 +4,241 0.03% 73,496,655
2021-01-19 2021-01-15 73.722 987,473 +771 0.03% 72,798,192
2021-01-18 2021-01-14 74.435 986,702 +771 0.03% 73,445,094
2021-01-15 2021-01-13 75.343 985,931 +7,712 0.03% 74,282,677
2021-01-14 2021-01-12 74.629 978,219 +6,554 0.03% 73,003,943
2021-01-13 2021-01-11 73.462 971,665 -2,313 0.03% 71,380,793
2021-01-12 2021-01-08 74.176 973,978 -6,555 0.03% 72,245,378
2021-01-11 2021-01-07 73.916 980,533 -8,097 0.03% 72,477,293
2021-01-08 2021-01-06 72.749 988,630 -2,313 0.03% 71,921,964
2021-01-06 2021-01-04 72.166 990,943 +385 0.03% 71,511,969
2021-01-05 2020-12-31 70.156 990,558 -385 0.03% 69,493,161
2020-12-30 2020-12-28 70.674 990,943 -771 0.03% 70,034,183
2020-12-29 2020-12-24 69.572 991,714 +771 0.03% 68,995,547
2020-12-28 2020-12-22 68.146 990,943 +385 0.03% 67,528,373
2020-12-22 2020-12-18 70.609 990,558 +386 0.03% 69,942,747
2020-12-17 2020-12-15 69.702 990,172 +1,157 0.03% 69,016,670
2020-12-16 2020-12-14 71.388 989,015 +7,711 0.03% 70,603,315
2020-12-11 2020-12-09 72.360 981,304 +771 0.03% 71,007,245
2020-12-10 2020-12-08 72.555 980,533 -385 0.03% 71,142,185
2020-12-09 2020-12-07 72.619 980,918 +1,156 0.03% 71,233,720
2020-12-07 2020-12-03 73.203 979,762 -2,313 0.03% 71,721,511
2020-12-04 2020-12-02 74.500 982,075 +386 0.03% 73,164,361
2020-12-02 2020-11-30 72.944 981,689 +1,542 0.03% 71,607,967
2020-12-01 2020-11-27 74.565 980,147 -15,037 0.03% 73,084,277
2020-11-27 2020-11-25 75.083 995,184 -3,471 0.03% 74,721,717
2020-11-26 2020-11-24 73.722 998,655 -3,164 0.03% 73,622,548
2020-11-25 2020-11-23 73.398 1,001,819 +5,552 0.03% 73,531,020
2020-11-24 2020-11-20 73.722 996,267 -1,157 0.03% 73,446,500
2020-11-23 2020-11-19 75.278 997,424 -1,542 0.03% 75,083,919
2020-11-20 2020-11-18 74.889 998,966 +15,139 0.03% 74,811,367
2020-11-19 2020-11-17 75.213 983,827 -5,012 0.03% 73,996,576
2020-11-18 2020-11-16 71.517 988,839 +4,241 0.03% 70,718,981
2020-11-17 2020-11-13 70.285 984,598 +7,711 0.03% 69,202,714
2020-11-16 2020-11-12 69.378 976,887 -2,313 0.03% 67,773,982
2020-11-13 2020-11-11 70.545 979,200 -771 0.03% 69,077,275
2020-11-12 2020-11-10 67.173 979,971 -1,928 0.03% 65,827,578
2020-11-11 2020-11-09 65.357 981,899 +771 0.03% 64,174,464
2020-11-10 2020-11-06 66.784 981,128 +1,928 0.03% 65,523,606
2020-11-09 2020-11-05 68.470 979,200 -5,784 0.03% 67,045,590
2020-11-06 2020-11-04 62.894 984,984 -1,156 0.03% 61,949,215
2020-11-05 2020-11-03 63.153 986,140 -772 0.03% 62,277,680
2020-11-04 2020-11-02 61.337 986,912 +772 0.03% 60,534,710
2020-10-30 2020-10-28 60.041 986,140 +6,169 0.03% 59,208,555
2020-10-29 2020-10-27 60.624 979,971 +1,928 0.03% 59,410,025
2020-10-28 2020-10-23 60.170 978,043 +2,313 0.03% 58,849,235
2020-10-27 2020-10-22 59.781 975,730 +771 0.03% 58,330,470
2020-10-23 2020-10-21 59.846 974,959 -385 0.03% 58,347,594
2020-10-22 2020-10-20 59.717 975,344 +385 0.03% 58,244,154
2020-10-21 2020-10-19 60.106 974,959 -1,055 0.03% 58,600,454
2020-10-20 2020-10-16 59.717 976,014 +7,712 0.03% 58,284,164
2020-10-19 2020-10-15 60.170 968,302 +3,855 0.03% 58,263,115
2020-10-16 2020-10-14 60.819 964,447 +386 0.03% 58,656,494
2020-10-14 2020-10-09 61.273 964,061 +386 0.03% 59,070,578
2020-10-08 2020-10-06 61.791 963,675 -2,922 0.03% 59,546,795
2020-10-06 2020-09-30 60.430 966,597 -1,116 0.03% 58,411,217
2020-09-29 2020-09-25 60.365 967,713 +385 0.03% 58,415,911
2020-09-28 2020-09-24 60.106 967,328 -385 0.03% 58,141,789
2020-09-24 2020-09-22 60.884 967,713 +5,783 0.03% 58,917,874
2020-09-23 2020-09-21 62.310 961,930 -6,169 0.03% 59,937,932
2020-09-21 2020-09-17 62.894 968,099 +2,314 0.03% 60,887,256
2020-09-18 2020-09-16 63.737 965,785 -771 0.03% 61,555,785
2020-09-17 2020-09-15 64.190 966,556 +1,542 0.03% 62,043,618
2020-09-15 2020-09-11 62.958 965,014 +7,711 0.03% 60,755,800
2020-09-14 2020-09-10 63.283 957,303 +771 0.03% 60,580,679
2020-09-11 2020-09-09 63.218 956,532 +772 0.03% 60,469,867
2020-09-10 2020-09-08 63.672 955,760 +385 0.03% 60,854,855
2020-09-09 2020-09-07 64.320 955,375 -771 0.03% 61,449,795
2020-09-08 2020-09-04 65.645 956,146 +771 0.03% 62,766,117
2020-09-07 2020-09-03 65.842 955,375 +69,238 0.03% 62,903,651
2020-09-04 2020-09-02 65.776 886,137 +381 0.03% 58,286,723
2020-09-03 2020-09-01 66.039 885,756 +1,524 0.03% 58,494,244
2020-09-02 2020-08-31 66.630 884,232 +761 0.03% 58,916,009
2020-08-27 2020-08-25 67.746 883,471 -49,508 0.03% 59,851,225
2020-08-26 2020-08-24 67.746 932,979 +761 0.03% 63,205,172
2020-08-24 2020-08-20 66.367 932,218 +1,524 0.03% 61,868,515
2020-08-19 2020-08-17 68.730 930,694 -28,182 0.03% 63,966,803
2020-08-17 2020-08-13 68.665 958,876 +380 0.03% 65,840,813
2020-08-14 2020-08-12 68.862 958,496 +1,143 0.03% 66,003,481
2020-08-13 2020-08-11 67.155 957,353 -3,808 0.03% 64,290,793
2020-08-12 2020-08-10 65.382 961,161 +1,142 0.03% 62,842,945
2020-08-11 2020-08-07 65.382 960,019 -1,523 0.03% 62,768,278
2020-08-10 2020-08-06 66.827 961,542 +381 0.03% 64,256,503
2020-08-07 2020-08-05 67.286 961,161 +16,376 0.03% 64,672,709
2020-08-05 2020-08-03 66.104 944,785 +11,425 0.03% 62,454,467
2020-08-03 2020-07-30 66.367 933,360 -381 0.03% 61,944,306
2020-07-31 2020-07-29 65.645 933,741 +1,142 0.03% 61,295,343
2020-07-30 2020-07-28 65.448 932,599 +4,190 0.03% 61,036,715
2020-07-29 2020-07-27 64.660 928,409 +380 0.03% 60,031,144
2020-07-28 2020-07-24 65.382 928,029 +1,143 0.03% 60,676,698
2020-07-27 2020-07-23 65.842 926,886 -381 0.03% 61,027,883
2020-07-24 2020-07-22 66.039 927,267 +381 0.03% 61,235,580
2020-07-23 2020-07-21 66.761 926,886 +381 0.03% 61,879,718
2020-07-22 2020-07-20 66.761 926,505 +381 0.03% 61,854,282
2020-07-21 2020-07-17 66.892 926,124 -1,143 0.03% 61,950,437
2020-07-20 2020-07-16 66.958 927,267 -2,285 0.03% 62,087,765
2020-07-16 2020-07-14 67.877 929,552 -4,189 0.03% 63,095,048
2020-07-15 2020-07-13 66.630 933,741 +3,427 0.03% 62,214,773
2020-07-14 2020-07-10 66.104 930,314 +1,524 0.03% 61,497,870
2020-07-10 2020-07-08 68.336 928,790 -1,143 0.03% 63,470,119
2020-07-09 2020-07-07 69.190 929,933 -39 0.03% 64,341,817
2020-07-08 2020-07-06 70.634 929,972 +4,951 0.03% 65,687,570
2020-07-07 2020-07-03 67.942 925,021 +16,756 0.03% 62,848,221
2020-07-06 2020-07-02 67.286 908,265 -380 0.03% 61,113,547
2020-07-03 2020-06-30 65.382 908,645 -381 0.03% 59,409,326
2020-07-02 2020-06-29 64.660 909,026 +2,666 0.03% 58,777,835
2020-06-29 2020-06-24 66.498 906,360 +1,523 0.03% 60,271,392
2020-06-26 2020-06-23 66.827 904,837 +1,142 0.03% 60,467,105
2020-06-24 2020-06-22 67.220 903,695 -1,523 0.03% 60,746,727
2020-06-23 2020-06-19 68.008 905,218 -381 0.03% 61,562,179
2020-06-22 2020-06-18 67.942 905,599 +1,143 0.03% 61,528,642
2020-06-19 2020-06-17 68.730 904,456 -8,760 0.03% 62,163,459
2020-06-18 2020-06-16 68.008 913,216 -761 0.03% 62,106,108
2020-06-16 2020-06-12 68.336 913,977 +4,570 0.03% 62,457,852
2020-06-15 2020-06-11 69.190 909,407 +1,523 0.03% 62,921,628
2020-06-12 2020-06-10 71.947 907,884 -8,759 0.03% 65,319,367
2020-06-11 2020-06-09 72.735 916,643 +10,904 0.03% 66,671,624
2020-06-10 2020-06-08 71.356 905,739 +5,332 0.03% 64,629,926
2020-06-09 2020-06-05 70.371 900,407 -6,855 0.03% 63,362,849
2020-06-08 2020-06-04 67.352 907,262 -1,524 0.03% 61,105,617
2020-06-05 2020-06-03 66.367 908,786 +3,428 0.03% 60,313,403
2020-06-04 2020-06-02 64.988 905,358 -3,428 0.03% 58,837,822
2020-06-03 2020-06-01 63.938 908,786 +9,140 0.03% 58,106,088
2020-06-02 2020-05-29 62.231 899,646 +6,856 0.03% 55,986,206
2020-06-01 2020-05-28 63.347 892,790 +3,046 0.03% 56,555,869
2020-05-29 2020-05-27 65.251 889,744 -761 0.03% 58,056,721
2020-05-28 2020-05-26 66.104 890,505 -381 0.03% 58,866,319
2020-05-26 2020-05-22 65.317 890,886 -1,904 0.03% 58,189,720
2020-05-25 2020-05-21 69.977 892,790 -2,666 0.03% 62,475,188
2020-05-22 2020-05-20 71.093 895,456 +2,285 0.03% 63,661,044
2020-05-21 2020-05-19 72.209 893,171 -3,428 0.03% 64,495,342
2020-05-20 2020-05-18 76.802 896,599 +1,904 0.03% 68,860,907
2020-05-19 2020-05-15 75.981 894,695 +39,603 0.03% 67,979,760
2020-05-18 2020-05-14 76.597 855,092 -2,440 0.03% 65,497,476
2020-05-15 2020-05-13 77.145 857,532 +1,461 0.03% 66,153,966
2020-05-14 2020-05-12 76.665 856,071 +5,113 0.03% 65,631,064
2020-05-13 2020-05-11 78.308 850,958 +366 0.03% 66,637,053
2020-05-11 2020-05-07 76.597 850,592 +1,095 0.03% 65,152,790
2020-05-08 2020-05-06 77.624 849,497 -2,556 0.03% 65,941,153
2020-05-07 2020-05-05 76.460 852,053 -731 0.03% 65,148,050
2020-05-06 2020-05-04 75.707 852,784 +5,113 0.03% 64,561,826
2020-05-05 2020-04-29 78.582 847,671 -365 0.03% 66,611,751
2020-04-29 2020-04-27 76.392 848,036 +365 0.03% 64,782,860
2020-04-28 2020-04-24 75.639 847,671 +1,096 0.03% 64,116,711
2020-04-27 2020-04-23 76.939 846,575 +9,861 0.03% 65,134,845
2020-04-24 2020-04-22 77.282 836,714 +6,939 0.03% 64,662,518
2020-04-23 2020-04-21 76.118 829,775 +13,148 0.03% 63,160,676
2020-04-22 2020-04-20 78.240 816,627 +1,826 0.03% 63,892,753
2020-04-21 2020-04-17 79.540 814,801 +12,418 0.03% 64,809,596
2020-04-20 2020-04-16 77.898 802,383 -1,461 0.03% 62,503,684
2020-04-17 2020-04-15 78.651 803,844 +2,191 0.03% 63,222,758
2020-04-16 2020-04-14 79.335 801,653 -1,095 0.03% 63,599,177
2020-04-15 2020-04-09 79.130 802,748 +365 0.03% 63,521,201
2020-04-14 2020-04-08 77.213 802,383 +3,287 0.03% 61,954,442
2020-04-09 2020-04-07 78.856 799,096 +1,461 0.03% 63,013,423
2020-04-08 2020-04-06 76.392 797,635 +1,096 0.03% 60,932,645
2020-04-07 2020-04-03 71.874 796,539 +365 0.03% 57,250,328
2020-04-02 2020-03-31 71.600 796,174 -5,113 0.03% 57,006,097
2020-04-01 2020-03-30 70.436 801,287 +5,113 0.03% 56,439,753
2020-03-31 2020-03-27 72.421 796,174 -13,148 0.03% 57,660,087
2020-03-30 2020-03-26 68.657 809,322 +2,556 0.03% 55,565,332
2020-03-27 2020-03-25 68.451 806,766 +2,192 0.03% 55,224,173
2020-03-26 2020-03-24 64.686 804,574 +17,165 0.03% 52,045,051
2020-03-25 2020-03-23 62.907 787,409 +13,148 0.03% 49,533,329
2020-03-24 2020-03-20 67.904 774,261 -730 0.03% 52,575,171
2020-03-23 2020-03-19 62.359 774,991 +4,748 0.03% 48,327,761
2020-03-20 2020-03-18 68.314 770,243 +11,322 0.03% 52,618,678
2020-03-19 2020-03-17 73.174 758,921 +730 0.03% 55,533,611
2020-03-18 2020-03-16 72.627 758,191 +5,113 0.03% 55,065,000
2020-03-17 2020-03-13 75.912 753,078 +2,191 0.03% 57,168,019
2020-03-16 2020-03-12 80.156 750,887 +1,461 0.03% 60,188,444
2020-03-13 2020-03-11 84.537 749,426 +6,940 0.03% 63,354,483
2020-03-12 2020-03-10 87.070 742,486 +365 0.03% 64,648,286
2020-03-11 2020-03-09 87.618 742,121 -1,461 0.03% 65,022,899
2020-03-10 2020-03-06 91.177 743,582 -1,499 0.03% 67,797,664
2020-03-06 2020-03-04 92.204 745,081 +6,574 0.03% 68,699,364
2020-03-05 2020-03-03 91.588 738,507 -730 0.03% 67,638,250
2020-03-04 2020-03-02 91.451 739,237 +3,652 0.03% 67,603,906
2020-03-03 2020-02-28 92.888 735,585 +3,287 0.03% 68,327,314
2020-03-02 2020-02-27 94.189 732,298 +730 0.03% 68,974,398
2020-02-28 2020-02-26 93.504 731,568 -9,130 0.03% 68,404,872
2020-02-27 2020-02-25 93.710 740,698 +730 0.03% 69,410,673
2020-02-26 2020-02-24 94.121 739,968 +731 0.03% 69,646,175
2020-02-25 2020-02-21 95.010 739,237 +365 0.03% 70,235,196
2020-02-21 2020-02-19 95.900 738,872 +730 0.03% 70,858,015
2020-02-17 2020-02-13 96.516 738,142 -2,556 0.03% 71,242,748
2020-02-14 2020-02-12 96.927 740,698 +7,304 0.03% 71,793,654
2020-02-12 2020-02-10 95.763 733,394 -2,922 0.03% 70,232,269
2020-02-10 2020-02-06 96.174 736,316 -730 0.03% 70,814,501
2020-02-07 2020-02-05 94.121 737,046 +1,461 0.03% 69,371,155
2020-02-06 2020-02-04 93.778 735,585 +596 0.03% 68,981,886
2020-02-05 2020-02-03 93.710 734,989 +365 0.03% 68,875,684
2020-02-04 2020-01-31 94.873 734,624 +731 0.03% 69,696,341
2020-02-03 2020-01-30 95.695 733,893 +2,191 0.03% 70,229,819
2020-01-30 2020-01-24 101.787 731,702 -731 0.03% 74,477,801
2020-01-23 2020-01-21 101.582 732,433 +4,018 0.03% 74,401,799
2020-01-22 2020-01-20 103.088 728,415 -365 0.03% 75,090,585
2020-01-17 2020-01-15 102.677 728,780 -3,653 0.03% 74,828,896
2020-01-16 2020-01-14 102.814 732,433 +731 0.03% 75,304,247
2020-01-15 2020-01-13 102.540 731,702 -1,096 0.03% 75,028,746
2020-01-07 2020-01-03 101.445 732,798 +731 0.03% 74,338,555
2020-01-06 2020-01-02 101.992 732,067 +730 0.03% 74,665,286
2020-01-02 2019-12-27 102.608 731,337 +731 0.03% 75,041,380
2019-12-27 2019-12-20 102.129 730,606 -3,287 0.03% 74,616,297
2019-12-20 2019-12-18 101.308 733,893 -272 0.03% 74,349,165
2019-12-19 2019-12-17 103.293 734,165 -15,705 0.03% 75,834,102
2019-12-18 2019-12-16 102.335 749,870 -2,922 0.03% 76,737,705
2019-12-17 2019-12-13 101.650 752,792 -1,095 0.03% 76,521,431
2019-12-16 2019-12-12 97.132 753,887 +14,609 0.03% 73,226,839
2019-12-13 2019-12-11 95.490 739,278 +365 0.03% 70,593,323
2019-12-12 2019-12-10 95.421 738,913 +365 0.03% 70,507,890
2019-12-11 2019-12-09 95.763 738,548 -2,729 0.03% 70,725,834
2019-12-10 2019-12-06 95.421 741,277 +365 0.03% 70,733,465
2019-12-06 2019-12-04 94.121 740,912 +3,653 0.03% 69,735,025
2019-12-05 2019-12-03 96.516 737,259 -731 0.03% 71,157,524
2019-12-03 2019-11-29 97.338 737,990 +2,557 0.03% 71,834,274
2019-12-02 2019-11-28 99.117 735,433 -1,826 0.03% 72,894,256
2019-11-27 2019-11-25 98.365 737,259 +365 0.03% 72,520,115
2019-11-26 2019-11-22 98.228 736,894 -731 0.03% 72,383,330
2019-11-22 2019-11-20 99.802 737,625 -1,826 0.03% 73,616,436
2019-11-21 2019-11-19 100.144 739,451 -1,499 0.03% 74,051,756
2019-11-19 2019-11-15 97.132 740,950 -730 0.03% 71,970,237
2019-11-18 2019-11-14 97.748 741,680 -365 0.03% 72,498,064
2019-11-15 2019-11-13 99.460 742,045 -7,305 0.03% 73,803,591
2019-11-13 2019-11-11 100.623 749,350 -730 0.03% 75,402,142
2019-11-12 2019-11-08 102.882 750,080 +1,461 0.03% 77,169,947
2019-11-11 2019-11-07 102.951 748,619 +3,287 0.03% 77,070,880
2019-11-08 2019-11-06 102.335 745,332 +1,826 0.03% 76,273,310
2019-11-07 2019-11-05 101.376 743,506 -365 0.03% 75,373,932
2019-10-31 2019-10-29 98.433 743,871 -731 0.03% 73,221,420
2019-10-29 2019-10-25 98.844 744,602 -499 0.03% 73,599,189
2019-10-25 2019-10-23 98.844 745,101 +1,461 0.03% 73,648,512
2019-10-23 2019-10-21 99.802 743,640 -366 0.03% 74,216,745
2019-10-21 2019-10-17 100.281 744,006 -365 0.03% 74,609,769
2019-10-18 2019-10-16 100.418 744,371 -3,287 0.03% 74,748,278
2019-10-17 2019-10-15 98.912 747,658 +731 0.03% 73,952,433
2019-10-16 2019-10-14 97.954 746,927 -1,961 0.03% 73,164,335
2019-10-15 2019-10-11 96.037 748,888 -730 0.03% 71,921,076
2019-10-14 2019-10-10 94.052 749,618 -1,096 0.03% 70,503,126
2019-10-11 2019-10-09 93.573 750,714 -7,305 0.03% 70,246,496
2019-10-10 2019-10-08 92.820 758,019 +366 0.03% 70,359,285
2019-10-09 2019-10-04 93.641 757,653 -731 0.03% 70,947,661
2019-10-08 2019-10-03 95.284 758,384 +4,383 0.03% 72,262,009
2019-10-02 2019-09-27 94.600 754,001 +365 0.03% 71,328,255
2019-09-30 2019-09-26 94.805 753,636 +365 0.03% 71,448,488
2019-09-26 2019-09-24 95.284 753,271 +731 0.03% 71,774,821
2019-09-25 2019-09-23 94.942 752,540 +365 0.03% 71,447,607
2019-09-24 2019-09-20 95.558 752,175 +365 0.03% 71,876,339
2019-09-23 2019-09-19 95.079 751,810 +1,461 0.03% 71,481,224
2019-09-20 2019-09-18 96.653 750,349 -500 0.03% 72,523,648
2019-09-18 2019-09-16 97.885 750,849 -365 0.03% 73,497,113
2019-09-13 2019-09-11 100.144 751,214 -730 0.03% 75,229,753
2019-09-09 2019-09-05 94.463 751,944 -21,914 0.03% 71,030,720
2019-09-05 2019-09-03 91.177 773,858 +1,096 0.03% 70,558,142
2019-09-03 2019-08-30 94.711 772,762 +731 0.03% 73,188,970
2019-09-02 2019-08-29 95.404 772,031 +10,194 0.03% 73,655,020
2019-08-30 2019-08-28 95.058 761,837 +361 0.03% 72,418,362
2019-08-28 2019-08-26 96.098 761,476 -1,985 0.03% 73,175,994
2019-08-27 2019-08-23 97.970 763,461 +3,606 0.03% 74,795,970
2019-08-22 2019-08-20 97.207 759,855 +721 0.03% 73,863,166
2019-08-21 2019-08-19 96.999 759,134 +1,442 0.03% 73,635,177
2019-08-20 2019-08-16 94.156 757,692 +1,082 0.03% 71,341,404
2019-08-19 2019-08-15 92.284 756,610 -361 0.03% 69,823,130
2019-08-16 2019-08-14 90.273 756,971 +324 0.03% 68,334,403
2019-08-15 2019-08-13 91.452 756,647 -722 0.03% 69,197,004
2019-08-13 2019-08-09 94.226 757,369 -1,802 0.03% 71,363,503
2019-08-12 2019-08-08 94.364 759,171 +3,966 0.03% 71,638,571
2019-08-09 2019-08-07 93.879 755,205 +360 0.03% 70,897,790
2019-08-08 2019-08-06 95.127 754,845 -1,442 0.03% 71,806,056
2019-08-07 2019-08-05 96.583 756,287 +4,327 0.03% 73,044,401
2019-08-06 2019-08-02 99.772 751,960 +5,409 0.03% 75,024,777
2019-08-05 2019-08-01 100.535 746,551 +2,884 0.03% 75,054,487
2019-08-02 2019-07-31 102.130 743,667 +1,803 0.03% 75,950,465
2019-08-01 2019-07-30 103.586 741,864 -1,442 0.03% 76,846,497
2019-07-31 2019-07-29 104.279 743,306 +2,524 0.03% 77,511,234
2019-07-29 2019-07-25 105.180 740,782 +721 0.03% 77,915,737
2019-07-26 2019-07-24 105.527 740,061 -3,606 0.03% 78,096,460
2019-07-24 2019-07-22 105.596 743,667 -493 0.03% 78,528,553
2019-07-22 2019-07-18 106.567 744,160 -721 0.03% 79,302,955
2019-07-15 2019-07-11 105.735 744,881 +721 0.03% 78,760,038
2019-07-12 2019-07-10 105.111 744,160 +1,442 0.03% 78,219,440
2019-07-11 2019-07-09 105.250 742,718 +361 0.03% 78,170,862
2019-07-08 2019-07-04 107.538 742,357 -13,702 0.03% 79,831,407
2019-07-05 2019-07-03 107.746 756,059 +361 0.03% 81,462,152
2019-06-26 2019-06-24 106.359 755,698 +360 0.03% 80,375,338
2019-06-25 2019-06-21 107.538 755,338 -14,423 0.03% 81,227,355
2019-06-24 2019-06-20 108.092 769,761 +721 0.03% 83,205,340
2019-06-21 2019-06-19 106.775 769,040 -721 0.03% 82,114,306
2019-06-20 2019-06-18 104.487 769,761 +1,443 0.03% 80,430,049
2019-06-17 2019-06-13 104.695 768,318 +1,442 0.03% 80,439,087
2019-06-14 2019-06-12 105.180 766,876 -7,212 0.03% 80,660,314
2019-06-10 2019-06-05 104.556 774,088 -721 0.03% 80,935,836
2019-06-06 2019-06-04 104.279 774,809 -5,048 0.03% 80,796,337
2019-06-05 2019-06-03 104.002 779,857 -2,163 0.03% 81,106,454
2019-06-04 2019-05-31 102.684 782,020 -1,803 0.03% 80,301,211
2019-06-03 2019-05-30 101.228 783,823 -5,769 0.03% 79,345,086
2019-05-31 2019-05-29 103.031 789,592 +6,130 0.03% 81,352,467
2019-05-30 2019-05-28 103.863 783,462 +721 0.03% 81,372,738
2019-05-28 2019-05-24 103.586 782,741 -2,164 0.03% 81,080,769
2019-05-27 2019-05-23 103.794 784,905 +5,409 0.03% 81,468,191
2019-05-24 2019-05-22 104.418 779,496 -1,082 0.03% 81,393,185
2019-05-23 2019-05-21 104.972 780,578 +1,538 0.03% 81,939,132
2019-05-22 2019-05-20 112.002 779,040 +4,326 0.03% 87,254,212
2019-05-21 2019-05-17 111.788 774,714 +25,528 0.03% 86,603,677
2019-05-20 2019-05-16 112.145 749,186 +2,100 0.03% 84,017,526
2019-05-17 2019-05-15 112.074 747,086 +4,550 0.03% 83,728,657
2019-05-16 2019-05-14 112.574 742,536 +26,599 0.03% 83,589,997
2019-05-15 2019-05-10 113.931 715,937 +1,050 0.03% 81,567,299
2019-05-14 2019-05-09 113.645 714,887 +1,400 0.03% 81,243,414
2019-05-10 2019-05-08 115.145 713,487 +1,400 0.03% 82,154,562
2019-05-09 2019-05-07 116.574 712,087 -1,050 0.03% 83,010,647
2019-05-08 2019-05-06 116.002 713,137 +1,400 0.03% 82,725,534
2019-05-07 2019-05-03 117.431 711,737 +3,150 0.03% 83,579,918
2019-04-30 2019-04-26 117.145 708,587 +3,500 0.03% 83,007,553
2019-04-29 2019-04-25 117.574 705,087 +1,400 0.03% 82,899,731
2019-04-26 2019-04-24 117.288 703,687 +2,800 0.03% 82,534,071
2019-04-25 2019-04-23 117.717 700,887 +1,400 0.03% 82,506,050
2019-04-24 2019-04-18 118.288 699,487 +2,800 0.03% 82,740,962
2019-04-23 2019-04-17 118.860 696,687 +1,050 0.03% 82,807,870
2019-04-18 2019-04-16 119.431 695,637 +350 0.03% 83,080,582
2019-04-16 2019-04-12 120.360 695,287 +350 0.03% 83,684,418
2019-04-15 2019-04-11 120.431 694,937 +700 0.03% 83,691,931
2019-04-11 2019-04-09 123.145 694,237 -1,750 0.03% 85,492,025
2019-04-09 2019-04-04 122.288 695,987 -11,200 0.03% 85,110,957
2019-04-08 2019-04-03 122.788 707,187 +1,235 0.03% 86,834,184
2019-04-04 2019-04-02 121.431 705,952 +2,800 0.03% 85,724,444
2019-04-03 2019-04-01 120.145 703,152 -3,500 0.03% 84,480,367
2019-04-01 2019-03-28 117.859 706,652 +350 0.03% 83,285,639
2019-03-29 2019-03-27 117.288 706,302 +7,000 0.03% 82,840,779
2019-03-28 2019-03-26 118.574 699,302 -1,050 0.03% 82,918,883
2019-03-27 2019-03-25 118.502 700,352 +1,050 0.03% 82,993,359
2019-03-26 2019-03-22 119.717 699,302 -4,200 0.03% 83,718,101
2019-03-25 2019-03-21 116.574 703,502 +2,892 0.03% 82,009,861
2019-03-22 2019-03-20 117.859 700,610 +350 0.03% 82,573,532
2019-03-21 2019-03-19 114.931 700,260 +4,200 0.03% 80,481,479
2019-03-20 2019-03-18 115.645 696,060 +4,900 0.03% 80,495,965
2019-03-19 2019-03-15 115.574 691,160 +11,900 0.03% 79,879,934
2019-03-18 2019-03-14 114.717 679,260 +350 0.03% 77,922,372
2019-03-12 2019-03-08 114.145 678,910 -350 0.03% 77,494,265
2019-03-08 2019-03-06 116.931 679,260 -350 0.03% 79,426,478
2019-03-07 2019-03-05 117.145 679,610 +2,450 0.03% 79,613,037
2019-03-01 2019-02-27 121.002 677,160 -1,750 0.03% 81,937,986
2019-02-28 2019-02-26 119.074 678,910 -1,050 0.03% 80,840,388
2019-02-27 2019-02-25 117.502 679,960 -1,400 0.03% 79,896,886
2019-02-26 2019-02-22 118.145 681,360 -2,450 0.03% 80,499,415
2019-02-22 2019-02-20 117.431 683,810 -700 0.03% 80,300,425
2019-02-21 2019-02-19 116.288 684,510 -1,400 0.03% 79,600,314
2019-02-18 2019-02-14 115.717 685,910 +1,400 0.03% 79,371,161
2019-02-15 2019-02-13 114.645 684,510 -2,100 0.03% 78,475,740
2019-02-14 2019-02-12 113.359 686,610 +5,600 0.03% 77,833,693
2019-02-11 2019-02-04 112.859 681,010 -1,050 0.03% 76,858,368
2019-02-01 2019-01-30 113.002 682,060 -1,050 0.03% 77,074,310
2019-01-31 2019-01-29 112.717 683,110 +1,050 0.03% 76,997,784
2019-01-30 2019-01-28 113.431 682,060 +350 0.03% 77,366,627
2019-01-29 2019-01-25 115.717 681,710 -2,450 0.03% 78,885,151
2019-01-25 2019-01-23 112.859 684,160 -350 0.03% 77,213,875
2019-01-24 2019-01-22 111.717 684,510 -3,500 0.03% 76,471,064
2019-01-23 2019-01-21 113.574 688,010 -700 0.03% 78,139,830
2019-01-18 2019-01-16 112.217 688,710 -700 0.03% 77,284,635
2019-01-15 2019-01-11 111.216 689,410 -350 0.03% 76,673,763
2019-01-14 2019-01-10 110.145 689,760 -350 0.03% 75,973,645
2019-01-11 2019-01-09 110.716 690,110 -700 0.03% 76,406,552
2019-01-10 2019-01-08 110.502 690,810 -1,750 0.03% 76,336,020
2019-01-09 2019-01-07 108.288 692,560 +350 0.03% 74,995,843
2019-01-08 2019-01-04 107.502 692,210 +3,021 0.03% 74,414,052
2019-01-07 2019-01-03 104.788 689,189 +3,150 0.03% 72,218,595
2019-01-03 2018-12-31 107.431 686,039 +2,100 0.03% 73,701,653
2019-01-02 2018-12-27 107.645 683,939 +9,229 0.03% 73,622,609
2018-12-28 2018-12-24 108.502 674,710 +6,650 0.02% 73,207,488
2018-12-20 2018-12-18 111.645 668,060 -350 0.02% 74,585,608
2018-12-18 2018-12-14 113.145 668,410 -1,400 0.02% 75,627,318
2018-12-17 2018-12-13 112.717 669,810 -700 0.02% 75,498,654
2018-12-14 2018-12-12 112.645 670,510 -1,400 0.02% 75,529,661
2018-12-13 2018-12-11 110.359 671,910 -350 0.02% 74,151,540
2018-12-12 2018-12-10 108.288 672,260 +5,600 0.02% 72,797,599
2018-12-11 2018-12-07 112.145 666,660 +1,400 0.02% 74,762,641
2018-12-10 2018-12-06 112.645 665,260 +349 0.02% 74,938,275
2018-12-07 2018-12-05 115.217 664,911 +350 0.02% 76,608,767
2018-12-06 2018-12-04 117.645 664,561 -5,599 0.02% 78,182,407
2018-12-04 2018-11-30 116.859 670,160 +1,750 0.02% 78,314,537
2018-12-03 2018-11-29 116.431 668,410 +700 0.02% 77,823,566
2018-11-30 2018-11-28 118.788 667,710 +1,400 0.02% 79,315,984
2018-11-29 2018-11-27 118.074 666,310 -700 0.02% 78,673,735
2018-11-28 2018-11-26 119.074 667,010 -350 0.02% 79,423,410
2018-11-27 2018-11-23 116.431 667,360 -700 0.02% 77,701,314
2018-11-26 2018-11-22 116.002 668,060 -700 0.02% 77,496,498
2018-11-23 2018-11-21 115.502 668,760 +350 0.02% 77,243,313
2018-11-22 2018-11-20 116.645 668,410 +700 0.02% 77,966,800
2018-11-21 2018-11-19 118.359 667,710 -2,450 0.02% 79,029,817
2018-11-19 2018-11-15 116.288 670,160 -700 0.02% 77,931,581
2018-11-16 2018-11-14 114.217 670,860 +350 0.02% 76,623,317
2018-11-15 2018-11-13 114.788 670,510 +350 0.02% 76,966,497
2018-11-09 2018-11-07 115.074 670,160 +6,649 0.02% 77,117,799
2018-11-08 2018-11-06 116.074 663,511 +1,050 0.02% 77,016,198
2018-11-07 2018-11-05 114.359 662,461 +700 0.02% 75,758,651
2018-11-06 2018-11-02 117.002 661,761 +700 0.02% 77,427,574
2018-11-05 2018-11-01 113.359 661,061 +700 0.02% 74,937,474
2018-11-02 2018-10-31 112.788 660,361 -350 0.02% 74,480,765
2018-11-01 2018-10-30 111.645 660,711 +350 0.02% 73,765,128
2018-10-31 2018-10-29 112.788 660,361 -23,449 0.02% 74,480,765
2018-10-26 2018-10-24 114.574 683,810 +350 0.03% 78,346,644
2018-10-25 2018-10-23 113.788 683,460 +700 0.03% 77,769,528
2018-10-24 2018-10-22 116.788 682,760 +350 0.03% 79,738,197
2018-10-23 2018-10-19 114.859 682,410 -2,456 0.03% 78,381,219
2018-10-22 2018-10-18 115.359 684,866 +700 0.03% 79,005,753
2018-10-16 2018-10-12 116.145 684,166 +1,400 0.03% 79,462,571
2018-10-15 2018-10-11 117.002 682,766 +1,400 0.03% 79,885,208
2018-10-12 2018-10-10 119.502 681,366 -7,700 0.03% 81,424,853
2018-10-11 2018-10-09 119.002 689,066 +2,100 0.03% 82,000,482
2018-10-10 2018-10-08 118.931 686,966 +663 0.03% 81,701,507
2018-10-09 2018-10-05 121.645 686,303 +700 0.03% 83,485,515
2018-10-08 2018-10-04 122.217 685,603 -1,050 0.03% 83,792,144
2018-10-05 2018-10-03 123.431 686,653 +350 0.03% 84,754,281
2018-10-04 2018-10-02 124.574 686,303 +700 0.03% 85,495,442
2018-10-03 2018-09-28 128.860 685,603 -3,500 0.03% 88,346,597
2018-10-02 2018-09-27 128.360 689,103 +700 0.03% 88,453,048
2018-09-28 2018-09-26 129.217 688,403 +350 0.03% 88,953,268
2018-09-26 2018-09-21 129.431 688,053 +1,050 0.03% 89,055,485
2018-09-24 2018-09-20 130.860 687,003 -700 0.03% 89,901,034
2018-09-20 2018-09-18 130.931 687,703 -14,699 0.03% 90,041,759
2018-09-18 2018-09-14 130.217 702,402 -350 0.03% 91,464,590
2018-09-17 2018-09-13 129.788 702,752 -350 0.03% 91,208,981
2018-09-14 2018-09-12 128.431 703,102 -350 0.03% 90,300,178
2018-09-13 2018-09-11 125.574 703,452 -1,750 0.03% 88,335,226
2018-09-12 2018-09-10 127.003 705,202 -1,050 0.03% 89,562,432
2018-09-10 2018-09-06 127.788 706,252 -4,900 0.03% 90,250,708
2018-09-07 2018-09-05 128.860 711,152 -2,338 0.03% 91,638,834
2018-09-06 2018-09-04 130.360 713,490 -14,000 0.03% 93,010,364
2018-09-05 2018-09-03 126.503 727,490 -350 0.03% 92,029,312
2018-09-04 2018-08-31 130.472 727,840 -2,800 0.03% 94,962,597
2018-09-03 2018-08-30 129.895 730,640 +7,028 0.03% 94,906,346
2018-08-31 2018-08-29 131.554 723,612 -347 0.03% 95,193,806
2018-08-29 2018-08-27 128.957 723,959 +347 0.03% 93,359,729
2018-08-28 2018-08-24 126.866 723,612 +693 0.03% 91,801,483
2018-08-24 2018-08-22 129.823 722,919 -7,279 0.03% 93,851,289
2018-08-23 2018-08-21 129.174 730,198 -1,423 0.03% 94,322,287
2018-08-17 2018-08-15 128.236 731,621 -474 0.03% 93,820,127
2018-08-16 2018-08-14 128.308 732,095 -1,386 0.03% 93,933,712
2018-08-14 2018-08-10 128.164 733,481 -2,773 0.03% 94,005,745
2018-08-13 2018-08-09 129.751 736,254 +693 0.03% 95,529,373
2018-08-09 2018-08-07 127.947 735,561 -347 0.03% 94,113,171
2018-08-08 2018-08-06 125.279 735,908 -474 0.03% 92,193,741
2018-08-06 2018-08-02 119.509 736,382 -948 0.03% 88,004,275
2018-08-01 2018-07-30 123.115 737,330 +1,040 0.03% 90,776,519
2018-07-26 2018-07-24 120.951 736,290 -2,992 0.03% 89,055,360
2018-07-23 2018-07-19 120.014 739,282 +1,039 0.03% 88,724,090
2018-07-19 2018-07-17 120.302 738,243 +3,467 0.03% 88,812,375
2018-07-16 2018-07-12 120.807 734,776 -2,427 0.03% 88,766,250
2018-07-12 2018-07-10 123.043 737,203 +347 0.03% 90,707,713
2018-07-10 2018-07-06 121.312 736,856 -347 0.03% 89,389,542
2018-07-06 2018-07-04 117.922 737,203 +347 0.03% 86,932,656
2018-07-03 2018-06-28 119.581 736,856 +347 0.03% 88,114,067
2018-06-29 2018-06-27 119.221 736,509 -694 0.03% 87,806,974
2018-06-28 2018-06-26 120.447 737,203 -1,040 0.03% 88,793,600
2018-06-26 2018-06-22 122.322 738,243 +694 0.03% 90,303,230
2018-06-25 2018-06-21 122.250 737,549 +1,733 0.03% 90,165,144
2018-06-22 2018-06-20 124.197 735,816 +1,386 0.03% 91,386,169
2018-06-21 2018-06-19 124.558 734,430 +347 0.03% 91,478,881
2018-06-15 2018-06-13 129.101 734,083 +7,936 0.03% 94,771,182
2018-06-14 2018-06-12 132.059 726,147 -346 0.03% 95,893,902
2018-06-12 2018-06-08 129.895 726,493 +6,932 0.03% 94,367,673
2018-06-11 2018-06-07 131.337 719,561 -2,080 0.03% 94,505,190
2018-06-04 2018-05-31 127.731 721,641 -693 0.03% 92,176,000
2018-06-01 2018-05-30 126.144 722,334 +4,853 0.03% 91,118,375
2018-05-31 2018-05-29 127.515 717,481 +4,159 0.03% 91,489,397
2018-05-30 2018-05-28 129.029 713,322 +347 0.03% 92,039,459
2018-05-28 2018-05-24 129.029 712,975 +1,040 0.03% 91,994,686
2018-05-25 2018-05-23 127.370 711,935 +347 0.03% 90,679,505
2018-05-24 2018-05-21 128.092 711,588 +7,972 0.03% 91,148,531
2018-05-23 2018-05-18 128.020 703,616 +2,426 0.03% 90,076,637
2018-05-21 2018-05-17 128.452 701,190 +3,813 0.03% 90,069,496
2018-05-18 2018-05-16 129.462 697,377 +1,733 0.03% 90,283,871
2018-05-17 2018-05-15 129.823 695,644 +1,132 0.03% 90,310,375
2018-05-16 2018-05-14 137.492 694,512 -1,387 0.03% 95,490,090
2018-05-15 2018-05-11 136.238 695,899 +17,365 0.03% 94,808,166
2018-05-11 2018-05-09 135.427 678,534 -1,480 0.03% 91,891,836
2018-05-09 2018-05-07 134.173 680,014 +2,033 0.03% 91,239,562
2018-05-08 2018-05-04 134.616 677,981 +1,017 0.03% 91,266,844
2018-04-26 2018-04-24 137.714 676,964 -678 0.03% 93,227,177
2018-04-24 2018-04-20 137.197 677,642 +339 0.03% 92,970,657
2018-04-23 2018-04-19 138.230 677,303 +678 0.03% 93,623,576
2018-04-20 2018-04-18 135.722 676,625 -2,711 0.03% 91,832,943
2018-04-19 2018-04-17 133.362 679,336 +1,355 0.03% 90,597,392
2018-04-18 2018-04-16 134.837 677,981 -677 0.03% 91,416,871
2018-04-17 2018-04-13 136.976 678,658 -1,356 0.03% 92,959,872
2018-04-13 2018-04-11 136.755 680,014 +1,356 0.03% 92,995,134
2018-04-12 2018-04-10 136.238 678,658 +5,761 0.03% 92,459,280
2018-04-10 2018-04-06 134.984 672,897 +23,725 0.03% 90,830,629
2018-04-09 2018-04-04 135.722 649,172 +1,909 0.02% 88,106,965
2018-04-06 2018-04-03 137.197 647,263 +678 0.02% 88,802,740
2018-04-04 2018-03-29 138.525 646,585 +1,695 0.02% 89,568,201
2018-04-03 2018-03-28 138.377 644,890 +2,247 0.02% 89,238,265
2018-03-29 2018-03-27 141.033 642,643 +3,390 0.02% 90,633,825
2018-03-27 2018-03-23 139.853 639,253 -803 0.02% 89,401,282
2018-03-26 2018-03-22 141.844 640,056 +11,738 0.02% 90,788,303
2018-03-22 2018-03-20 141.771 628,318 +1,694 0.02% 89,076,988
2018-03-21 2018-03-19 143.172 626,624 +893 0.02% 89,715,029
2018-03-20 2018-03-16 145.901 625,731 +1,355 0.02% 91,294,917
2018-03-19 2018-03-15 145.459 624,376 +1,695 0.02% 90,820,890
2018-03-16 2018-03-14 144.647 622,681 +678 0.02% 90,069,105
2018-03-15 2018-03-13 145.311 622,003 +678 0.02% 90,383,956
2018-03-14 2018-03-12 146.786 621,325 +2,711 0.02% 91,202,038
2018-03-13 2018-03-09 145.680 618,614 -6,117 0.02% 90,119,647
2018-03-12 2018-03-08 142.803 624,731 +32,892 0.02% 89,213,597
2018-03-09 2018-03-07 140.590 591,839 +2,712 0.02% 83,206,857
2018-03-07 2018-03-05 140.443 589,127 +3,728 0.02% 82,738,665
2018-03-06 2018-03-02 143.688 585,399 +3,175 0.02% 84,115,023
2018-03-05 2018-03-01 144.647 582,224 +1,356 0.02% 84,217,111
2018-03-02 2018-02-28 144.574 580,868 -3,051 0.02% 83,978,123
2018-03-01 2018-02-27 146.418 583,919 +3,390 0.02% 85,495,992
2018-02-28 2018-02-26 147.672 580,529 -678 0.02% 85,727,593
2018-02-27 2018-02-23 146.491 581,207 +2,711 0.02% 85,141,779
2018-02-26 2018-02-22 145.311 578,496 -5,762 0.02% 84,061,905
2018-02-23 2018-02-21 145.385 584,258 +678 0.02% 84,942,283
2018-02-22 2018-02-20 144.352 583,580 -8,812 0.02% 84,241,068
2018-02-21 2018-02-15 145.975 592,392 +1,356 0.02% 86,474,412
2018-02-20 2018-02-13 143.467 591,036 +5,423 0.02% 84,794,206
2018-02-14 2018-02-12 142.434 585,613 +9,829 0.02% 83,411,441
2018-02-13 2018-02-09 144.795 575,784 -3,512 0.02% 83,370,524
2018-02-12 2018-02-08 150.622 579,296 +8,596 0.02% 87,254,716
2018-02-09 2018-02-07 150.179 570,700 -3,674 0.02% 85,707,393
2018-02-08 2018-02-06 149.442 574,374 -4,531 0.02% 85,835,483
2018-02-07 2018-02-05 153.572 578,905 -4,976 0.02% 88,903,870
2018-02-01 2018-01-30 155.048 583,881 -3,299 0.02% 90,529,411
2018-01-31 2018-01-29 154.605 587,180 -6,298 0.02% 90,781,044
2018-01-30 2018-01-26 157.408 593,478 +803 0.02% 93,418,240
2018-01-29 2018-01-25 156.966 592,675 -1,698 0.02% 93,029,540
2018-01-26 2018-01-24 154.310 594,373 -5,422 0.02% 91,717,750
2018-01-25 2018-01-23 151.360 599,795 -2,373 0.02% 90,784,736
2018-01-24 2018-01-22 151.360 602,168 -11,184 0.02% 91,143,913
2018-01-23 2018-01-19 148.557 613,352 -678 0.02% 91,117,520
2018-01-19 2018-01-17 148.262 614,030 -1,017 0.02% 91,037,073
2018-01-18 2018-01-16 148.262 615,047 +1,356 0.02% 91,187,855
2018-01-17 2018-01-15 148.262 613,691 -160 0.02% 90,986,813
2018-01-16 2018-01-12 149.294 613,851 -6,440 0.02% 91,644,439
2018-01-12 2018-01-10 145.975 620,291 -1,017 0.02% 90,546,968
2018-01-11 2018-01-09 146.418 621,308 -6,778 0.02% 90,970,398
2018-01-10 2018-01-08 146.565 628,086 -3,396 0.02% 92,055,474
2018-01-09 2018-01-05 146.418 631,482 +339 0.02% 92,460,051
2018-01-08 2018-01-04 146.196 631,143 -678 0.02% 92,270,752
2018-01-05 2018-01-03 145.164 631,821 +1,356 0.02% 91,717,412
2018-01-04 2018-01-02 145.532 630,465 +2,373 0.02% 91,753,092
2018-01-03 2017-12-29 144.721 628,092 -5,084 0.02% 90,898,121
2018-01-02 2017-12-28 144.278 633,176 +1,016 0.02% 91,353,657
2017-12-29 2017-12-27 142.434 632,160 +2,034 0.02% 90,041,335
2017-12-21 2017-12-19 142.434 630,126 +5,493 0.02% 89,751,624
2017-12-19 2017-12-15 141.476 624,633 +678 0.02% 88,370,267
2017-12-15 2017-12-13 141.918 623,955 -678 0.02% 88,550,492
2017-12-14 2017-12-12 141.844 624,633 +678 0.02% 88,600,638
2017-12-13 2017-12-11 142.213 623,955 -678 0.02% 88,734,588
2017-12-12 2017-12-08 142.656 624,633 +1,356 0.02% 89,107,454
2017-12-11 2017-12-07 144.426 623,277 -7,706 0.02% 90,017,392
2017-12-08 2017-12-06 144.869 630,983 -2,711 0.02% 91,409,594
2017-12-05 2017-12-01 146.344 633,694 -5,851 0.02% 92,737,184
2017-12-04 2017-11-30 145.016 639,545 +2,033 0.02% 92,744,307
2017-12-01 2017-11-29 143.615 637,512 -1,695 0.02% 91,556,031
2017-11-29 2017-11-27 144.647 639,207 -6,100 0.02% 92,459,546
2017-11-28 2017-11-24 145.680 645,307 -1,391 0.02% 94,008,282
2017-11-27 2017-11-23 146.196 646,698 -2,712 0.02% 94,544,835
2017-11-24 2017-11-22 145.532 649,410 -802 0.02% 94,510,203
2017-11-23 2017-11-21 144.278 650,212 +339 0.02% 93,811,584
2017-11-22 2017-11-20 144.131 649,873 +339 0.02% 93,666,802
2017-11-21 2017-11-17 144.942 649,534 -678 0.02% 94,144,962
2017-11-20 2017-11-16 144.647 650,212 -1,356 0.02% 94,051,389
2017-11-17 2017-11-15 144.574 651,568 +1,356 0.02% 94,199,470
2017-11-16 2017-11-14 143.098 650,212 +2,033 0.02% 93,044,209
2017-11-15 2017-11-13 143.098 648,179 +2,712 0.02% 92,753,291
2017-11-14 2017-11-10 144.500 645,467 +1,694 0.02% 93,269,816
2017-11-13 2017-11-09 145.606 643,773 -339 0.02% 93,737,323
2017-11-10 2017-11-08 145.606 644,112 +25,081 0.02% 93,786,683
2017-11-09 2017-11-07 146.049 619,031 +37,621 0.02% 90,408,701
2017-11-08 2017-11-06 144.869 581,410 +339 0.02% 84,228,026
2017-11-07 2017-11-03 146.270 581,071 -34,232 0.02% 84,993,273
2017-11-06 2017-11-02 146.344 615,303 -34,570 0.02% 90,045,775
2017-11-03 2017-11-01 146.713 649,873 -374 0.02% 95,344,560
2017-11-01 2017-10-30 145.606 650,247 -1,356 0.02% 94,679,977
2017-10-31 2017-10-27 147.155 651,603 -17,963 0.02% 95,886,754
2017-10-30 2017-10-26 147.450 669,566 +339 0.03% 98,727,656
2017-10-26 2017-10-24 148.262 669,227 +1,016 0.03% 99,220,669
2017-10-23 2017-10-19 148.704 668,211 +1,356 0.03% 99,365,767
2017-10-20 2017-10-18 150.622 666,855 -678 0.03% 100,443,026
2017-10-19 2017-10-17 148.704 667,533 -1,356 0.03% 99,264,945
2017-10-17 2017-10-13 147.376 668,889 -9,490 0.03% 98,578,494
2017-10-16 2017-10-12 147.229 678,379 +34,571 0.03% 99,877,019
2017-10-13 2017-10-11 148.557 643,808 -1,944 0.02% 95,641,962
2017-10-12 2017-10-10 149.147 645,752 -1,695 0.02% 96,311,811
2017-10-11 2017-10-09 148.704 647,447 +1,356 0.02% 96,278,073
2017-10-10 2017-10-06 148.852 646,091 -42,366 0.02% 96,171,744
2017-10-09 2017-10-04 148.999 688,457 -2,497 0.03% 102,579,559
2017-10-06 2017-10-03 147.376 690,954 -678 0.03% 101,830,355
2017-10-04 2017-09-29 147.303 691,632 -125 0.03% 101,879,260
2017-09-29 2017-09-27 147.081 691,757 -1,694 0.03% 101,744,597
2017-09-27 2017-09-25 146.491 693,451 -678 0.03% 101,584,550
2017-09-26 2017-09-22 147.155 694,129 +802 0.03% 102,144,675
2017-09-25 2017-09-21 147.819 693,327 -339 0.03% 102,486,927
2017-09-21 2017-09-19 148.852 693,666 -1,016 0.03% 103,253,364
2017-09-20 2017-09-18 149.147 694,682 +339 0.03% 103,609,562
2017-09-19 2017-09-15 148.557 694,343 -1,356 0.03% 103,149,272
2017-09-12 2017-09-08 147.081 695,699 +678 0.03% 102,324,392
2017-09-11 2017-09-07 146.565 695,021 +625 0.03% 101,865,808
2017-09-08 2017-09-06 146.565 694,396 +2,034 0.03% 101,774,205
2017-09-07 2017-09-05 148.114 692,362 +678 0.03% 102,548,561
2017-09-06 2017-09-04 148.409 691,684 +678 0.03% 102,652,220
2017-09-04 2017-08-31 152.232 691,006 +4,627 0.03% 105,193,310
2017-08-31 2017-08-29 148.962 686,379 +672 0.03% 102,244,053
2017-08-30 2017-08-28 149.853 685,707 +1,346 0.03% 102,755,591
2017-08-29 2017-08-25 151.191 684,361 +2,284 0.03% 103,469,548
2017-08-28 2017-08-24 150.894 682,077 -6,726 0.03% 102,921,426
2017-08-24 2017-08-21 150.597 688,803 +336 0.03% 103,731,539
2017-08-22 2017-08-18 149.853 688,467 +673 0.03% 103,169,187
2017-08-21 2017-08-17 150.448 687,794 +7,399 0.03% 103,477,337
2017-08-18 2017-08-16 151.340 680,395 +336 0.03% 102,971,073
2017-08-15 2017-08-11 150.299 680,059 -336 0.03% 102,212,520
2017-08-14 2017-08-10 153.570 680,395 -7,063 0.03% 104,488,328
2017-08-11 2017-08-09 156.395 687,458 +3,079 0.03% 107,514,801
2017-08-10 2017-08-08 155.354 684,379 +460 0.03% 106,321,063
2017-08-09 2017-08-07 155.503 683,919 -8,107 0.03% 106,351,275
2017-08-08 2017-08-04 156.246 692,026 -1,682 0.03% 108,126,333
2017-08-07 2017-08-03 161.301 693,708 +33,969 0.03% 111,895,543
2017-08-04 2017-08-02 159.814 659,739 -4,673 0.03% 105,435,526
2017-08-03 2017-08-01 155.057 664,412 +1,009 0.03% 103,021,560
2017-08-02 2017-07-31 152.975 663,403 -10,833 0.03% 101,484,368
2017-08-01 2017-07-28 151.786 674,236 -1,345 0.03% 102,339,673
2017-07-31 2017-07-27 151.340 675,581 -4,601 0.03% 102,242,522
2017-07-26 2017-07-24 150.745 680,182 +2,354 0.03% 102,534,363
2017-07-25 2017-07-21 149.853 677,828 -2,018 0.03% 101,574,895
2017-07-21 2017-07-19 148.813 679,846 +673 0.03% 101,169,818
2017-07-20 2017-07-18 149.408 679,173 -673 0.03% 101,473,542
2017-07-19 2017-07-17 149.110 679,846 -672 0.03% 101,371,956
2017-07-18 2017-07-14 149.556 680,518 -337 0.03% 101,775,664
2017-07-17 2017-07-13 149.853 680,855 -1,681 0.03% 102,028,502
2017-07-14 2017-07-12 147.698 682,536 +7,735 0.03% 100,809,110
2017-07-13 2017-07-11 147.103 674,801 -1,681 0.03% 99,265,392
2017-07-12 2017-07-10 146.063 676,482 -3,399 0.03% 98,808,692
2017-07-11 2017-07-07 144.502 679,881 -842 0.03% 98,243,882
2017-07-07 2017-07-05 143.684 680,723 +1,009 0.03% 97,808,957
2017-07-06 2017-07-04 143.461 679,714 -44,732 0.03% 97,512,407
2017-07-05 2017-07-03 144.873 724,446 +673 0.03% 104,952,843
2017-07-04 2017-06-30 145.691 723,773 -673 0.03% 105,447,139
2017-07-03 2017-06-29 146.434 724,446 -920 0.03% 106,083,685
2017-06-30 2017-06-28 146.955 725,366 -30 0.03% 106,595,830
2017-06-29 2017-06-27 146.211 725,396 -93 0.03% 106,061,037
2017-06-27 2017-06-23 147.252 725,489 -6,727 0.03% 106,829,614
2017-06-23 2017-06-21 146.434 732,216 -9,417 0.03% 107,221,479
2017-06-22 2017-06-20 146.434 741,633 -5,382 0.03% 108,600,450
2017-06-21 2017-06-19 146.732 747,015 -7,399 0.03% 109,610,667
2017-06-19 2017-06-15 146.806 754,414 -672 0.03% 110,752,411
2017-06-16 2017-06-14 147.029 755,086 +1,345 0.03% 111,019,446
2017-06-15 2017-06-13 147.624 753,741 +336 0.03% 111,269,909
2017-06-14 2017-06-12 148.293 753,405 -1,009 0.03% 111,724,327
2017-06-13 2017-06-09 148.664 754,414 -11,435 0.03% 112,154,340
2017-06-12 2017-06-08 150.597 765,849 +10,090 0.03% 115,334,421
2017-06-09 2017-06-07 150.151 755,759 -673 0.03% 113,477,837
2017-06-08 2017-06-06 151.043 756,432 +425 0.03% 114,253,614
2017-06-07 2017-06-05 149.853 756,007 -1,469 0.03% 113,290,292
2017-06-06 2017-06-02 151.489 757,476 -1,345 0.03% 114,749,132
2017-06-02 2017-05-31 151.043 758,821 -1,009 0.03% 114,614,456
2017-06-01 2017-05-29 151.340 759,830 -673 0.03% 114,992,777
2017-05-31 2017-05-26 151.489 760,503 -1,009 0.03% 115,207,688
2017-05-29 2017-05-25 151.191 761,512 +1,346 0.03% 115,134,121
2017-05-26 2017-05-24 151.191 760,166 -1,682 0.03% 114,930,618
2017-05-25 2017-05-23 149.110 761,848 -6,301 0.03% 113,599,289
2017-05-24 2017-05-22 148.144 768,149 -673 0.03% 113,796,556
2017-05-22 2017-05-18 147.326 768,822 +1,009 0.03% 113,267,627
2017-05-18 2017-05-16 149.556 767,813 -10,461 0.03% 114,831,170
2017-05-17 2017-05-15 155.328 778,274 +2,354 0.03% 120,887,927
2017-05-16 2017-05-12 153.964 775,920 +12,675 0.03% 119,464,040
2017-05-15 2017-05-11 154.419 763,245 +87,766 0.03% 117,859,527
2017-05-12 2017-05-10 152.601 675,479 -4,289 0.03% 103,078,446
2017-05-11 2017-05-09 149.191 679,768 -3,300 0.03% 101,415,183
2017-05-10 2017-05-08 147.979 683,068 -10,084 0.03% 101,079,417
2017-05-09 2017-05-05 147.145 693,152 +9,094 0.03% 101,993,913
2017-05-08 2017-05-04 148.054 684,058 -1,319 0.03% 101,277,747
2017-05-02 2017-04-27 146.994 685,377 -1,650 0.03% 100,745,998
2017-04-28 2017-04-26 146.842 687,027 -1,650 0.03% 100,884,425
2017-04-27 2017-04-25 146.766 688,677 +1,286 0.03% 101,074,534
2017-04-25 2017-04-21 141.159 687,391 +3,890 0.03% 97,031,611
2017-04-21 2017-04-19 141.993 683,501 +990 0.03% 97,052,178
2017-04-20 2017-04-18 142.599 682,511 -990 0.03% 97,325,316
2017-04-19 2017-04-13 143.660 683,501 -5,279 0.03% 98,191,531
2017-04-18 2017-04-12 144.720 688,780 -330 0.03% 99,680,554
2017-04-13 2017-04-11 144.796 689,110 +5,939 0.03% 99,780,525
2017-04-12 2017-04-10 145.024 683,171 -330 0.03% 99,075,872
2017-04-11 2017-04-07 144.645 683,501 +330 0.03% 98,864,786
2017-04-10 2017-04-06 145.024 683,171 +660 0.03% 99,075,872
2017-04-07 2017-04-05 144.645 682,511 -2,222 0.03% 98,721,587
2017-04-06 2017-04-03 144.645 684,733 -330 0.03% 99,042,988
2017-03-31 2017-03-29 146.009 685,063 +330 0.03% 100,025,049
2017-03-30 2017-03-28 146.842 684,733 -660 0.03% 100,547,570
2017-03-29 2017-03-27 146.766 685,393 -5,939 0.03% 100,592,553
2017-03-28 2017-03-24 148.206 691,332 -990 0.03% 102,459,458
2017-03-27 2017-03-23 148.206 692,322 +2,692 0.03% 102,606,182
2017-03-24 2017-03-22 146.160 689,630 -660 0.03% 100,796,376
2017-03-23 2017-03-21 146.918 690,290 -1,684 0.03% 101,415,874
2017-03-21 2017-03-17 147.145 691,974 -659 0.03% 101,820,576
2017-03-20 2017-03-16 146.842 692,633 +659 0.03% 101,707,621
2017-03-17 2017-03-15 146.842 691,974 -1,322 0.03% 101,610,853
2017-03-16 2017-03-14 145.705 693,296 -1,650 0.03% 101,017,013
2017-03-14 2017-03-10 144.948 694,946 -330 0.03% 100,730,868
2017-03-13 2017-03-09 144.720 695,276 -990 0.03% 100,620,658
2017-03-10 2017-03-08 146.084 696,266 -2,639 0.03% 101,713,539
2017-03-09 2017-03-07 145.478 698,905 -330 0.03% 101,675,408
2017-03-08 2017-03-06 144.645 699,235 +330 0.03% 101,140,625
2017-03-07 2017-03-03 144.493 698,905 +18,807 0.03% 100,986,980
2017-03-03 2017-03-01 145.933 680,098 -3,300 0.03% 99,248,586
2017-03-02 2017-02-28 145.327 683,398 -660 0.03% 99,315,916
2017-03-01 2017-02-27 145.933 684,058 -28,045 0.03% 99,826,479
2017-02-28 2017-02-24 143.205 712,103 -5,401 0.03% 101,976,750
2017-02-27 2017-02-23 140.174 717,504 +5,280 0.03% 100,575,593
2017-02-24 2017-02-22 141.311 712,224 +3,299 0.03% 100,644,949
2017-02-23 2017-02-21 141.083 708,925 +3,629 0.03% 100,017,620
2017-02-22 2017-02-20 140.629 705,296 +2,310 0.03% 99,184,987
2017-02-21 2017-02-17 141.387 702,986 +660 0.03% 99,392,785
2017-02-20 2017-02-16 140.629 702,326 -330 0.03% 98,767,319
2017-02-17 2017-02-15 141.083 702,656 -2,882 0.03% 99,133,167
2017-02-16 2017-02-14 141.159 705,538 -1,650 0.03% 99,593,228
2017-02-14 2017-02-10 138.659 707,188 +8,161 0.03% 98,057,884
2017-02-13 2017-02-09 138.204 699,027 +1,320 0.03% 96,608,498
2017-02-10 2017-02-08 138.432 697,707 +330 0.03% 96,584,664
2017-02-09 2017-02-07 138.810 697,377 +1,320 0.03% 96,803,182
2017-02-06 2017-02-02 139.417 696,057 -1,320 0.03% 97,041,874
2017-02-03 2017-02-01 139.720 697,377 +1,980 0.03% 97,437,264
2017-02-02 2017-01-27 141.614 695,397 -12,572 0.03% 98,477,873
2017-02-01 2017-01-25 138.886 707,969 +694 0.03% 98,327,105
2017-01-26 2017-01-24 139.871 707,275 -660 0.03% 98,927,390
2017-01-25 2017-01-23 138.507 707,935 +584,086 0.03% 98,054,182
2017-01-19 2017-01-17 136.992 123,849 +330 0.00% 16,966,313
2017-01-18 2017-01-16 137.295 123,519 +1,980 0.00% 16,958,542
2017-01-11 2017-01-09 136.386 121,539 +330 0.00% 16,576,190
2017-01-10 2017-01-06 136.613 121,209 +32,995 0.00% 16,558,734
2017-01-06 2017-01-04 136.613 88,214 +1,979 0.00% 12,051,186
2017-01-03 2016-12-29 133.203 86,235 +1,650 0.00% 11,486,798
2016-12-30 2016-12-28 133.507 84,585 +3,959 0.00% 11,292,648
2016-12-08 2016-12-06 142.220 80,626 -660 0.00% 11,466,634
2016-11-23 2016-11-21 145.099 81,286 -330 0.00% 11,794,542
2016-11-17 2016-11-15 141.841 81,616 -451 0.00% 11,576,511
2016-11-14 2016-11-10 143.584 82,067 +330 0.00% 11,783,500
2016-11-11 2016-11-09 142.523 81,737 -3,299 0.00% 11,649,413
2016-11-08 2016-11-04 144.720 85,036 -2,640 0.00% 12,306,448
2016-10-25 2016-10-20 148.812 87,676 +6,599 0.00% 13,047,243
2016-10-14 2016-10-12 145.630 81,077 -1,320 0.00% 11,807,218
2016-10-04 2016-09-30 149.418 82,397 -5,279 0.00% 12,311,610
2016-09-22 2016-09-20 150.934 87,676 +6,599 0.00% 13,233,253
2016-09-21 2016-09-19 153.358 81,077 -990 0.00% 12,433,824
2016-09-14 2016-09-12 150.782 82,067 +330 0.00% 12,374,230
2016-09-13 2016-09-09 155.025 81,737 +990 0.00% 12,671,291
2016-09-09 2016-09-07 155.843 80,747 +581 0.00% 12,583,844
2016-09-07 2016-09-05 157.522 80,166 -328 0.00% 12,627,899
2016-09-06 2016-09-02 156.911 80,494 -328 0.00% 12,630,420
2016-08-29 2016-08-25 149.585 80,822 -327 0.00% 12,089,737
2016-08-19 2016-08-17 150.195 81,149 +327 0.00% 12,188,197
2016-08-18 2016-08-16 149.279 80,822 +328 0.00% 12,065,064
2016-08-16 2016-08-12 146.150 80,494 -328 0.00% 11,764,229
2016-08-12 2016-08-10 143.403 80,822 +328 0.00% 11,590,110
2016-08-10 2016-08-08 143.708 80,494 +328 0.00% 11,567,647
2016-08-05 2016-08-03 139.282 80,166 +327 0.00% 11,165,657
2016-08-04 2016-08-01 140.045 79,839 +328 0.00% 11,181,044
2016-08-01 2016-07-28 139.053 79,511 +327 0.00% 11,056,223
2016-07-28 2016-07-26 137.832 79,184 -327 0.00% 10,914,061
2016-07-26 2016-07-22 134.932 79,511 +327 0.00% 10,728,541
2016-07-21 2016-07-19 134.092 79,184 -327 0.00% 10,617,943
2016-07-20 2016-07-18 134.016 79,511 +327 0.00% 10,655,723
2016-07-19 2016-07-15 132.871 79,184 +328 0.00% 10,521,251
2016-07-05 2016-06-30 129.055 78,856 -3,276 0.00% 10,176,760
2016-06-29 2016-06-27 127.452 82,132 +3,276 0.00% 10,467,912
2016-06-28 2016-06-24 132.795 78,856 -655 0.00% 10,471,651
2016-06-27 2016-06-23 139.892 79,511 -328 0.00% 11,122,972
2016-06-24 2016-06-22 138.519 79,839 +328 0.00% 11,059,179
2016-06-20 2016-06-16 134.092 79,511 -655 0.00% 10,661,791
2016-06-16 2016-06-14 135.924 80,166 -6,552 0.00% 10,896,457
2016-06-10 2016-06-07 141.495 86,718 -655 0.00% 12,270,158
2016-06-07 2016-06-03 139.434 87,373 +655 0.00% 12,182,796
2016-06-06 2016-06-02 137.908 86,718 -327 0.00% 11,959,102
2016-06-03 2016-06-01 136.076 87,045 +327 0.00% 11,844,762
2016-06-01 2016-05-30 137.832 86,718 -2,293 0.00% 11,952,484
2016-05-30 2016-05-26 136.763 89,011 +328 0.00% 12,173,427
2016-05-27 2016-05-25 137.221 88,683 +655 0.00% 12,169,178
2016-05-25 2016-05-23 134.550 88,028 +1,965 0.00% 11,844,162
2016-05-20 2016-05-18 136.000 86,063 +328 0.00% 11,704,567
2016-05-18 2016-05-16 142.453 85,735 +1,725 0.00% 12,213,214
2016-05-11 2016-05-09 144.167 84,010 +118 0.00% 12,111,433
2016-05-10 2016-05-06 144.400 83,892 -321 0.00% 12,114,023
2016-05-09 2016-05-05 144.244 84,213 +321 0.00% 12,147,258
2016-05-05 2016-05-03 143.933 83,892 +1,284 0.00% 12,074,819
2016-05-04 2016-04-29 144.868 82,608 +878 0.00% 11,967,217
2016-05-03 2016-04-28 146.737 81,730 +2,635 0.00% 11,992,798
2016-04-29 2016-04-27 147.282 79,095 +321 0.00% 11,649,269
2016-04-22 2016-04-20 151.332 78,774 -321 0.00% 11,921,031
2016-04-20 2016-04-18 151.799 79,095 +321 0.00% 12,006,571
2016-04-19 2016-04-15 154.681 78,774 -6,099 0.00% 12,184,852
2016-04-15 2016-04-13 154.525 84,873 +12,518 0.00% 13,115,032
2016-04-14 2016-04-12 152.033 72,355 +321 0.00% 11,000,350
2016-04-13 2016-04-11 154.136 72,034 -321 0.00% 11,103,028
2016-04-12 2016-04-08 154.214 72,355 +321 0.00% 11,158,141
2016-04-08 2016-04-06 155.460 72,034 -321 0.00% 11,198,406
2016-03-16 2016-03-14 154.370 72,355 +642 0.00% 11,169,412
2016-03-09 2016-03-07 152.890 71,713 +1,284 0.00% 10,964,184
2016-03-07 2016-03-03 151.955 70,429 +321 0.00% 10,702,049
2016-03-03 2016-03-01 147.671 70,108 +321 0.00% 10,352,948
2016-02-19 2016-02-17 148.061 69,787 +878 0.00% 10,332,723
2016-02-18 2016-02-16 147.827 68,909 -321 0.00% 10,186,624
2016-02-12 2016-02-05 148.217 69,230 +321 0.00% 10,261,037
2016-02-01 2016-01-28 147.204 68,909 -321 0.00% 10,143,688
2016-01-28 2016-01-26 144.945 69,230 -642 0.00% 10,034,571
2016-01-27 2016-01-25 146.737 69,872 +321 0.00% 10,252,793
2016-01-25 2016-01-21 145.179 69,551 -1,604 0.00% 10,097,350
2016-01-21 2016-01-19 150.320 71,155 -963 0.00% 10,695,987
2016-01-19 2016-01-15 151.955 72,118 -321 0.00% 10,958,701
2016-01-18 2016-01-14 152.500 72,439 -321 0.00% 11,046,972
2016-01-15 2016-01-13 154.292 72,760 +642 0.00% 11,226,265
2016-01-13 2016-01-11 152.578 72,118 +321 0.00% 11,003,636
2015-12-22 2015-12-18 160.445 71,797 -963 0.00% 11,519,447
2015-12-21 2015-12-17 157.641 72,760 +321 0.00% 11,469,945
2015-12-18 2015-12-16 159.510 72,439 -321 0.00% 11,554,749
2015-12-17 2015-12-15 155.927 72,760 +321 0.00% 11,345,271
2015-12-16 2015-12-14 158.108 72,439 +963 0.00% 11,453,194
2015-12-10 2015-12-08 158.575 71,476 +878 0.00% 11,334,337
2015-12-03 2015-12-01 160.912 70,598 +321 0.00% 11,360,066
2015-11-30 2015-11-26 160.289 70,277 -642 0.00% 11,264,624
2015-11-24 2015-11-20 162.781 70,919 +321 0.00% 11,544,284
2015-11-23 2015-11-19 161.691 70,598 -642 0.00% 11,415,051
2015-11-19 2015-11-17 158.887 71,240 -321 0.00% 11,319,108
2015-11-18 2015-11-16 157.329 71,561 +321 0.00% 11,258,639
2015-11-13 2015-11-11 159.043 71,240 +642 0.00% 11,330,205
2015-11-12 2015-11-10 158.731 70,598 +642 0.00% 11,206,105
2015-11-11 2015-11-09 160.912 69,956 +642 0.00% 11,256,760
2015-11-06 2015-11-04 164.806 69,314 -321 0.00% 11,423,383
2015-11-05 2015-11-03 162.314 69,635 -321 0.00% 11,302,732
2015-11-04 2015-11-02 161.535 69,956 +642 0.00% 11,300,349
2015-10-22 2015-10-19 167.454 69,314 -9,630 0.00% 11,606,935
2015-10-19 2015-10-15 167.766 78,944 +14,444 0.00% 13,244,115
2015-10-15 2015-10-13 164.495 64,500 -963 0.00% 10,609,911
2015-10-13 2015-10-09 159.510 65,463 -321 0.00% 10,442,007
2015-10-12 2015-10-08 159.822 65,784 +321 0.00% 10,513,704
2015-10-06 2015-10-02 161.068 65,463 -1,283 0.00% 10,543,980
2015-10-05 2015-09-30 156.083 66,746 -321 0.00% 10,417,922
2015-09-30 2015-09-25 157.018 67,067 +321 0.00% 10,530,707
2015-09-29 2015-09-24 157.173 66,746 +641 0.00% 10,490,702
2015-09-25 2015-09-23 158.108 66,105 +963 0.00% 10,451,737
2015-09-24 2015-09-22 160.756 65,142 -9,629 0.00% 10,471,982
2015-09-22 2015-09-18 162.478 74,771 +506 0.00% 12,148,658
2015-09-21 2015-09-17 162.635 74,265 +1,275 0.00% 12,078,091
2015-09-16 2015-09-14 164.831 72,990 +1,275 0.00% 12,030,992
2015-09-15 2015-09-11 164.517 71,715 +638 0.00% 11,798,338
2015-09-14 2015-09-10 169.536 71,077 -319 0.00% 12,050,086
2015-09-11 2015-09-09 172.359 71,396 -319 0.00% 12,305,717
2015-09-09 2015-09-07 158.401 71,715 +9,565 0.00% 11,359,697
2015-09-07 2015-09-02 160.910 62,150 -319 0.00% 10,000,549
2015-09-04 2015-09-01 158.714 62,469 +319 0.00% 9,914,719
2015-09-02 2015-08-31 162.008 62,150 +3,506 0.00% 10,068,779
2015-09-01 2015-08-28 164.047 58,644 +319 0.00% 9,620,345
2015-08-31 2015-08-27 162.949 58,325 +957 0.00% 9,503,983
2015-08-27 2015-08-25 160.439 57,368 -319 0.00% 9,204,087
2015-08-26 2015-08-24 154.558 57,687 +319 0.00% 8,915,998
2015-08-25 2015-08-21 161.067 57,368 +637 0.00% 9,240,075
2015-08-20 2015-08-18 173.927 56,731 +319 0.00% 9,867,050
2015-08-19 2015-08-17 177.377 56,412 -319 0.00% 10,006,206
2015-08-13 2015-08-11 179.102 56,731 +6,377 0.00% 10,160,660
2015-08-12 2015-08-10 181.769 50,354 +318 0.00% 9,152,775
2015-08-11 2015-08-07 180.828 50,036 -318 0.00% 9,047,889
2015-08-10 2015-08-06 179.102 50,354 +318 0.00% 9,018,523
2015-08-04 2015-07-31 180.514 50,036 -318 0.00% 9,032,194
2015-07-31 2015-07-29 175.182 50,354 +318 0.00% 8,821,095
2015-07-30 2015-07-28 175.338 50,036 +319 0.00% 8,773,235
2015-07-24 2015-07-22 179.573 49,717 -319 0.00% 8,927,827
2015-07-15 2015-07-13 175.809 50,036 +319 0.00% 8,796,776
2015-07-14 2015-07-10 174.084 49,717 -319 0.00% 8,654,924
2015-07-10 2015-07-08 164.988 50,036 +638 0.00% 8,255,316
2015-07-09 2015-07-07 172.515 49,398 +319 0.00% 8,521,919
2015-07-08 2015-07-06 170.790 49,079 +637 0.00% 8,382,218
2015-07-03 2015-06-30 178.632 48,442 -637 0.00% 8,653,288
2015-07-02 2015-06-29 176.279 49,079 +1,594 0.00% 8,651,619
2015-06-25 2015-06-23 185.376 47,485 -872 0.00% 8,802,566
2015-06-24 2015-06-22 182.553 48,357 +318 0.00% 8,827,702
2015-06-23 2015-06-19 183.180 48,039 -956 0.00% 8,799,787
2015-06-17 2015-06-15 175.809 48,995 +638 0.00% 8,613,759
2015-06-16 2015-06-12 177.534 48,357 +637 0.00% 8,585,016
2015-06-15 2015-06-11 173.927 47,720 +957 0.00% 8,299,794
2015-06-12 2015-06-10 173.456 46,763 -319 0.00% 8,111,345
2015-06-11 2015-06-09 175.652 47,082 -1,913 0.00% 8,270,053
2015-06-10 2015-06-08 177.064 48,995 +319 0.00% 8,675,231
2015-06-08 2015-06-04 179.259 48,676 +956 0.00% 8,725,623
2015-06-05 2015-06-03 185.062 47,720 +1,275 0.00% 8,831,161
2015-06-03 2015-06-01 192.433 46,445 +4,043 0.00% 8,937,558
2015-06-02 2015-05-29 189.767 42,402 +638 0.00% 8,046,501
2015-06-01 2015-05-28 189.767 41,764 +4,782 0.00% 7,925,430
2015-05-28 2015-05-26 469.773 36,982 +956 0.00% 17,373,147
2015-05-27 2015-05-22 489.975 36,026 +16,169 0.00% 17,651,850
2015-05-11 2015-05-07 458.676 19,857 -703 0.00% 9,107,931
2015-05-08 2015-05-06 470.342 20,560 +352 0.00% 9,670,234
2015-05-04 2015-04-29 480.016 20,208 +351 0.00% 9,700,172
2015-04-24 2015-04-22 476.033 19,857 -175 0.00% 9,452,585
2015-04-20 2015-04-16 469.773 20,032 -352 0.00% 9,410,494
2015-04-17 2015-04-15 472.334 20,384 -1,581 0.00% 9,628,054
2015-04-13 2015-04-09 471.480 21,965 -4,921 0.00% 10,356,065
2015-03-23 2015-03-19 433.637 26,886 +879 0.00% 11,658,756
2015-03-11 2015-03-09 442.641 26,007 +512 0.00% 11,511,765
2015-03-10 2015-03-06 441.770 25,495 -344 0.00% 11,262,933
2015-03-09 2015-03-05 444.673 25,839 -689 0.00% 11,489,901
2015-03-04 2015-03-02 453.961 26,528 -2,412 0.00% 12,042,678
2015-03-03 2015-02-27 445.544 28,940 +345 0.00% 12,894,032
2015-02-16 2015-02-12 432.482 28,595 +344 0.00% 12,366,825
2015-02-03 2015-01-30 431.031 28,251 -344 0.00% 12,177,051
2015-01-27 2015-01-23 423.194 28,595 -689 0.00% 12,101,228
2015-01-26 2015-01-22 410.713 29,284 -345 0.00% 12,027,315
2015-01-22 2015-01-20 409.262 29,629 -344 0.00% 12,126,010
2015-01-21 2015-01-19 407.230 29,973 -345 0.00% 12,205,897
2015-01-20 2015-01-16 409.552 30,318 -345 0.00% 12,416,792
2015-01-16 2015-01-14 413.325 30,663 -344 0.00% 12,673,789
2015-01-15 2015-01-13 416.228 31,007 -1,378 0.00% 12,905,972
2015-01-14 2015-01-12 415.647 32,385 -345 0.00% 13,460,734
2015-01-12 2015-01-08 364.562 32,730 +345 0.00% 11,932,116
2015-01-09 2015-01-07 365.433 32,385 +3,445 0.00% 11,834,542
2015-01-08 2015-01-06 368.626 28,940 +345 0.00% 10,668,026
2015-01-05 2014-12-31 378.204 28,595 +689 0.00% 10,814,747
2014-12-19 2014-12-17 365.433 27,906 +689 0.00% 10,197,769
2014-12-16 2014-12-12 382.268 27,217 +4,134 0.00% 10,404,180
2014-12-03 2014-12-01 400.264 23,083 +689 0.00% 9,239,285
2014-11-04 2014-10-31 399.393 22,394 +689 0.00% 8,944,003
2014-11-03 2014-10-30 396.781 21,705 +1,034 0.00% 8,612,121
2014-10-29 2014-10-27 384.880 20,671 +3,445 0.00% 7,955,855
2014-09-01 2014-08-28 418.116 17,226 +78 0.00% 7,202,459
2014-08-25 2014-08-21 428.321 17,148 -343 0.00% 7,344,842
2014-08-13 2014-08-11 418.990 17,491 +343 0.00% 7,328,559
2014-08-01 2014-07-30 438.526 17,148 -2,744 0.00% 7,519,839
2014-07-30 2014-07-28 416.949 19,892 +343 0.00% 8,293,955
2014-07-23 2014-07-21 400.621 19,549 +686 0.00% 7,831,744
2014-07-08 2014-07-04 411.409 18,863 +686 0.00% 7,760,416
2014-07-07 2014-07-03 414.617 18,177 +343 0.00% 7,536,488
2014-07-04 2014-07-02 414.908 17,834 +343 0.00% 7,399,474
2014-07-03 2014-06-30 400.913 17,491 +343 0.00% 7,012,365
2014-05-21 2014-05-19 399.544 17,148 +366 0.00% 6,851,383
2014-05-05 2014-04-30 414.999 16,782 +878 0.00% 6,964,509
2014-04-14 2014-04-10 425.059 15,904 -3,180 0.00% 6,760,143
2014-04-03 2014-04-01 410.597 19,084 -3,499 0.00% 7,835,837
2014-03-11 2014-03-07 397.078 22,583 -318 0.00% 8,967,220
2014-03-07 2014-03-05 391.734 22,901 -318 0.00% 8,971,092
2014-02-18 2014-02-14 371.612 23,219 -318 0.00% 8,628,471
2014-02-11 2014-02-07 355.264 23,537 +318 0.00% 8,361,850
2014-01-21 2014-01-17 381.987 23,219 -318 0.00% 8,869,367
2013-12-02 2013-11-28 388.904 23,537 -3,181 0.00% 9,153,636
2013-11-25 2013-11-21 381.987 26,718 -318 0.00% 10,205,941
2013-11-20 2013-11-18 390.162 27,036 -120,550 0.00% 10,548,411
2013-11-08 2013-11-06 381.987 147,586 -318 0.02% 56,376,002
2013-10-07 2013-10-03 392.991 147,904 -318 0.02% 58,124,973
2013-09-13 2013-09-11 357.150 148,222 -318 0.02% 52,937,549
2013-09-03 2013-08-30 349.827 148,540 +762 0.02% 51,963,304
2013-08-22 2013-08-20 352.987 147,778 +949 0.02% 52,163,734
2013-07-31 2013-07-29 346.351 146,829 +3,164 0.02% 50,854,350
2013-07-23 2013-07-19 338.451 143,665 +633 0.02% 48,623,494
2013-07-22 2013-07-18 338.451 143,032 +317 0.02% 48,409,255
2013-07-19 2013-07-17 335.922 142,715 +2,848 0.02% 47,941,167
2013-07-18 2013-07-16 332.762 139,867 +8,860 0.02% 46,542,461
2013-07-17 2013-07-15 337.186 131,007 +316 0.02% 44,173,787
2013-07-15 2013-07-11 340.347 130,691 -632 0.02% 44,480,237
2013-07-12 2013-07-10 335.606 131,323 -950 0.02% 44,072,839
2013-07-11 2013-07-09 327.074 132,273 +4,114 0.02% 43,263,063
2013-07-05 2013-07-03 322.966 128,159 +7,911 0.02% 41,390,981
2013-07-04 2013-07-02 329.918 120,248 +633 0.02% 39,671,998
2013-06-26 2013-06-24 317.910 119,615 +6,329 0.02% 38,026,761
2013-06-25 2013-06-21 317.594 113,286 +11,708 0.02% 35,978,911
2013-06-24 2013-06-20 322.650 101,578 +43,036 0.01% 32,774,126
2013-06-21 2013-06-19 334.658 58,542 -316 0.01% 19,591,569
2013-06-17 2013-06-13 326.126 58,858 +8,860 0.01% 19,195,124
2013-06-14 2013-06-11 322.966 49,998 +27,214 0.01% 16,147,647
2013-06-13 2013-06-10 326.126 22,784 +2,532 0.00% 7,430,455
2013-05-24 2013-05-22 383.502 20,252 +460 0.00% 7,766,683
2013-04-24 2013-04-22 377.682 19,792 -310 0.00% 7,475,074
2013-04-18 2013-04-16 373.801 20,102 -309 0.00% 7,514,153
2013-04-17 2013-04-15 370.244 20,411 +309 0.00% 7,557,057
2013-03-13 2013-03-11 385.442 20,102 +310 0.00% 7,748,158
2013-03-08 2013-03-06 377.682 19,792 +309 0.00% 7,475,074
2013-02-25 2013-02-21 385.766 19,483 -309 0.00% 7,515,869
2013-02-19 2013-02-15 401.287 19,792 -310 0.00% 7,942,266
2012-12-14 2012-12-12 393.849 20,102 -927 0.00% 7,917,162
2012-12-03 2012-11-29 382.855 21,029 -310 0.00% 8,051,064
2012-11-28 2012-11-26 378.975 21,339 -309 0.00% 8,086,948
2012-11-27 2012-11-23 379.298 21,648 -309 0.00% 8,211,051
2012-10-12 2012-10-10 373.478 21,957 -309 0.00% 8,200,455
2012-09-14 2012-09-12 361.190 22,266 +309 0.00% 8,042,264
2012-09-11 2012-09-07 350.603 21,957 +106 0.00% 7,698,187
2012-09-06 2012-09-04 344.754 21,851 -307 0.00% 7,533,221
2012-08-16 2012-08-14 362.625 22,158 +307 0.00% 8,035,053
2012-08-15 2012-08-13 357.102 21,851 -307 0.00% 7,803,025
2012-08-09 2012-08-07 355.802 22,158 +307 0.00% 7,883,856
2012-08-08 2012-08-06 349.628 21,851 -307 0.00% 7,639,722
2012-05-30 2012-05-28 309.186 22,158 +618 0.00% 6,850,949
2012-05-22 2012-05-18 306.512 21,540 -898 0.00% 6,602,273
2012-05-14 2012-05-10 333.253 22,438 +299 0.00% 7,477,523
2012-04-19 2012-04-17 333.587 22,139 +299 0.00% 7,385,280
2012-04-17 2012-04-13 334.255 21,840 +599 0.00% 7,300,138
2012-04-11 2012-04-05 340.606 21,241 -898 0.00% 7,234,818
2012-03-22 2012-03-20 353.308 22,139 +299 0.00% 7,821,885
2012-03-16 2012-03-14 368.349 21,840 +300 0.00% 8,044,752
2012-03-01 2012-02-28 376.372 21,540 +299 0.00% 8,107,044
2012-02-16 2012-02-14 364.673 21,241 -299 0.00% 7,746,012
2012-02-09 2012-02-07 349.631 21,540 -300 0.00% 7,531,055
2012-01-19 2012-01-17 327.403 21,840 -299 0.00% 7,150,485
2012-01-18 2012-01-16 317.041 22,139 -299 0.00% 7,018,976
2012-01-13 2012-01-11 317.208 22,438 -299 0.00% 7,117,522
2012-01-12 2012-01-10 314.534 22,737 +299 0.00% 7,151,567
2012-01-11 2012-01-09 310.690 22,438 +299 0.00% 6,971,271
2012-01-05 2012-01-03 313.699 22,139 -299 0.00% 6,944,976
2011-12-29 2011-12-23 310.690 22,438 -299 0.00% 6,971,271
2011-12-28 2011-12-22 306.846 22,737 -598 0.00% 6,976,768
2011-12-15 2011-12-13 294.312 23,335 +299 0.00% 6,867,768
2011-12-13 2011-12-09 296.986 23,036 +299 0.00% 6,841,368
2011-12-09 2011-12-07 306.178 22,737 -898 0.00% 6,961,568
2011-12-08 2011-12-06 301.331 23,635 +300 0.00% 7,121,964
2011-12-07 2011-12-05 302.835 23,335 +299 0.00% 7,066,664
2011-12-06 2011-12-02 304.005 23,036 -1,197 0.00% 7,003,066
2011-12-05 2011-12-01 303.504 24,233 -2,992 0.00% 7,354,810
2011-12-01 2011-11-29 290.969 27,225 +2,992 0.00% 7,921,640
2011-11-30 2011-11-28 289.967 24,233 +299 0.00% 7,026,760
2011-11-23 2011-11-21 286.624 23,934 +299 0.00% 6,860,059
2011-11-22 2011-11-18 294.312 23,635 +300 0.00% 6,956,062
2011-11-18 2011-11-16 303.504 23,335 +897 0.00% 7,082,264
2011-11-16 2011-11-14 313.699 22,438 -897 0.00% 7,038,772
2011-11-14 2011-11-10 306.011 23,335 +897 0.00% 7,140,763
2011-11-01 2011-10-28 328.072 22,438 -598 0.00% 7,361,273
2011-10-31 2011-10-27 319.047 23,036 -599 0.00% 7,349,562
2011-10-11 2011-10-07 297.320 23,635 +300 0.00% 7,027,163
2011-10-06 2011-10-03 270.580 23,335 +299 0.00% 6,313,979
2011-10-03 2011-09-28 291.136 23,036 +598 0.00% 6,706,620
2011-09-26 2011-09-22 299.159 22,438 +299 0.00% 6,712,521
2011-09-23 2011-09-21 314.200 22,139 +299 0.00% 6,956,076
2011-09-12 2011-09-08 347.089 21,840 +114 0.00% 7,580,431
2011-09-08 2011-09-06 342.721 21,726 +595 0.00% 7,445,964
2011-09-06 2011-09-02 353.809 21,131 +298 0.00% 7,476,346
2011-09-02 2011-08-31 367.249 20,833 -298 0.00% 7,650,907
2011-09-01 2011-08-30 356.497 21,131 -297 0.00% 7,533,146
2011-08-23 2011-08-19 342.385 21,428 +297 0.00% 7,336,633
2011-08-22 2011-08-18 349.105 21,131 +298 0.00% 7,376,945
2011-08-16 2011-08-12 354.145 20,833 +297 0.00% 7,377,911
2011-08-12 2011-08-10 362.545 20,536 +298 0.00% 7,445,232
2011-08-09 2011-08-05 376.993 20,238 -8,929 0.00% 7,629,594
2011-08-04 2011-08-02 407.570 29,167 +1,489 0.00% 11,887,582
2011-08-02 2011-07-29 400.178 27,678 -298 0.00% 11,076,114
2011-07-28 2011-07-26 392.114 27,976 +2,976 0.00% 10,969,768
2011-07-27 2011-07-25 389.090 25,000 +4,464 0.00% 9,727,238
2011-07-07 2011-07-05 392.114 20,536 -297 0.00% 8,052,443
2011-06-21 2011-06-17 380.353 20,833 +297 0.00% 7,923,904
2011-06-13 2011-06-09 392.786 20,536 +596 0.00% 8,066,244
2011-06-09 2011-06-07 391.106 19,940 +297 0.00% 7,798,644
2011-06-08 2011-06-03 392.450 19,643 +298 0.00% 7,708,886
2011-06-03 2011-06-01 406.562 19,345 -298 0.00% 7,864,934
2011-06-02 2011-05-31 408.914 19,643 -297 0.00% 8,032,290
2011-05-30 2011-05-26 394.466 19,940 +297 0.00% 7,865,643
2011-05-26 2011-05-24 394.130 19,643 +893 0.00% 7,741,886
2011-05-24 2011-05-20 401.858 18,750 -298 0.00% 7,534,829
2011-05-18 2011-05-16 389.426 19,048 +298 0.00% 7,417,777
2011-05-12 2011-05-09 409.590 18,750 +298 0.00% 7,679,813
2011-05-11 2011-05-06 405.474 18,452 +378 0.00% 7,481,798
2011-05-09 2011-05-05 407.875 18,074 +292 0.00% 7,371,930
2011-05-06 2011-05-04 410.276 17,782 +874 0.00% 7,295,530
2011-04-12 2011-04-08 446.295 16,908 -291 0.00% 7,545,962
2011-04-01 2011-03-30 437.033 17,199 +291 0.00% 7,516,535
2011-03-22 2011-03-18 399.642 16,908 +292 0.00% 6,757,145
2011-01-17 2011-01-13 449.040 16,616 -292 0.00% 7,461,243
2011-01-13 2011-01-11 454.185 16,908 +292 0.00% 7,679,365
2010-12-30 2010-12-28 405.817 16,616 +291 0.00% 6,743,049
2010-12-28 2010-12-22 413.020 16,325 +15,742 0.00% 6,742,559
2010-11-15 2010-11-11 435.318 583 +291 0.00% 253,790
2010-10-18 2010-10-14 419.195 292 -291 0.00% 122,405
2010-10-15 2010-10-13 407.189 583 +291 0.00% 237,391
2010-10-11 2010-10-07 401.014 292 -291 0.00% 117,096
2010-10-07 2010-10-05 395.525 583 +291 0.00% 230,591
2010-09-20 2010-09-16 353.674 292 -291 0.00% 103,273
2010-09-17 2010-09-15 353.674 583 +291 0.00% 206,192
2010-09-15 2010-09-13 353.331 292 -291 0.00% 103,173
2010-09-14 2010-09-10 349.901 583 +291 0.00% 203,992
2010-09-10 2010-09-08 350.930 292 +2 0.00% 102,472
2010-09-06 2010-09-02 342.829 290 -290 0.00% 99,420
2010-09-02 2010-08-31 337.486 580 +290 0.00% 195,742
2010-07-22 2010-07-20 314.734 290 -290 0.00% 91,273
2010-07-19 2010-07-15 316.285 580 +290 0.00% 183,445
2010-07-13 2010-07-09 320.422 290 -290 0.00% 92,922
2010-07-09 2010-07-07 312.321 580 +290 0.00% 181,146
2010-06-24 2010-06-22 320.939 290 -290 0.00% 93,072
2010-06-23 2010-06-21 318.698 580 +290 0.00% 184,845
2010-06-18 2010-06-15 309.218 290 -2,901 0.00% 89,673
2010-06-17 2010-06-14 307.495 3,191 -290 0.00% 981,216
2010-06-10 2010-06-08 302.324 3,481 +580 0.00% 1,052,390
2010-06-09 2010-06-07 297.153 2,901 -2,321 0.00% 862,041
2010-06-08 2010-06-04 303.186 5,222 +3,191 0.00% 1,583,236
2010-06-04 2010-06-02 301.807 2,031 +1,451 0.00% 612,970
2010-06-01 2010-05-28 304.909 580 -290 0.00% 176,847
2010-05-20 2010-05-18 311.459 870 -290 0.00% 270,969
2010-05-18 2010-05-14 327.579 1,160 +27 0.00% 379,991
2010-05-17 2010-05-13 327.932 1,133 -283 0.00% 371,547
2010-05-13 2010-05-11 324.400 1,416 -283 0.00% 459,351
2010-05-12 2010-05-10 329.521 1,699 +283 0.00% 559,857
2010-05-03 2010-04-29 342.236 1,416 -283 0.00% 484,606
2010-04-20 2010-04-16 364.840 1,699 +283 0.00% 619,863
2010-04-12 2010-04-08 365.899 1,416 -283 0.00% 518,113
2010-04-01 2010-03-30 356.363 1,699 -283 0.00% 605,461
2010-03-30 2010-03-26 353.185 1,982 -283 0.00% 700,012
2010-03-29 2010-03-25 345.768 2,265 +283 0.00% 783,164
2010-03-25 2010-03-23 345.768 1,982 -283 0.00% 685,312
2010-03-24 2010-03-22 346.474 2,265 +283 0.00% 784,764
2010-03-19 2010-03-17 351.066 1,982 -283 0.00% 695,812
2010-03-18 2010-03-16 342.942 2,265 +283 0.00% 776,764
2010-03-10 2010-03-08 345.415 1,982 -283 0.00% 684,612
2010-03-05 2010-03-03 339.764 2,265 +283 0.00% 769,565
2010-03-04 2010-03-02 342.589 1,982 +283 0.00% 679,012
2010-03-03 2010-03-01 342.412 1,699 -283 0.00% 581,759
2010-03-02 2010-02-26 334.466 1,982 +283 0.00% 662,911
2010-02-26 2010-02-24 334.113 1,699 +283 0.00% 567,657
2010-02-18 2010-02-12 336.055 1,416 -283 0.00% 475,854
2010-02-05 2010-02-03 334.289 1,699 +283 0.00% 567,957
2010-02-04 2010-02-02 333.230 1,416 -283 0.00% 471,853
2010-01-29 2010-01-27 330.581 1,699 +283 0.00% 561,657
2010-01-05 2009-12-31 354.244 1,416 -283 0.00% 501,610
2009-12-18 2009-12-16 349.123 1,699 +283 0.00% 593,160
2009-12-16 2009-12-14 359.542 1,416 -283 0.00% 509,111
2009-12-11 2009-12-09 350.183 1,699 +283 0.00% 594,960
2009-12-10 2009-12-08 355.657 1,416 -283 0.00% 503,610
2009-12-04 2009-12-02 351.066 1,699 -283 0.00% 596,460
2009-11-30 2009-11-26 345.238 1,982 +283 0.00% 684,262
2009-11-26 2009-11-24 342.589 1,699 -283 0.00% 582,059
2009-11-25 2009-11-23 343.295 1,982 +283 0.00% 680,412
2009-11-24 2009-11-20 341.530 1,699 +283 0.00% 580,259
2009-11-23 2009-11-19 344.178 1,416 -283 0.00% 487,357
2009-11-18 2009-11-16 347.004 1,699 +283 0.00% 589,560
2009-11-16 2009-11-12 341.706 1,416 -566 0.00% 483,856
2009-11-10 2009-11-06 343.825 1,982 +283 0.00% 681,462
2009-10-28 2009-10-23 372.610 1,699 +283 0.00% 633,064
2009-10-22 2009-10-20 378.967 1,416 +283 0.00% 536,617
2009-10-16 2009-10-14 353.538 1,133 -283 0.00% 400,558
2009-10-12 2009-10-08 347.887 1,416 -566 0.00% 492,608
2009-10-06 2009-10-02 336.408 1,982 +566 0.00% 666,761
2009-10-02 2009-09-29 345.768 1,416 -566 0.00% 489,607
2009-09-30 2009-09-28 336.055 1,982 +283 0.00% 666,061
2009-09-28 2009-09-24 347.534 1,699 +283 0.00% 590,460
2009-09-24 2009-09-22 357.787 1,416 +7 0.00% 506,626
2009-09-21 2009-09-17 356.012 1,409 -281 0.00% 501,621
2009-09-17 2009-09-15 338.442 1,690 +281 0.00% 571,967
2009-09-14 2009-09-10 341.104 1,409 +282 0.00% 480,616
2009-09-11 2009-09-09 340.039 1,127 -282 0.00% 383,224
2009-09-10 2009-09-08 339.684 1,409 -281 0.00% 478,615
2009-09-04 2009-09-02 320.162 1,690 -282 0.00% 541,074
2009-09-03 2009-09-01 325.486 1,972 +282 0.00% 641,859
2009-09-01 2009-08-28 337.732 1,690 +281 0.00% 570,767
2009-08-27 2009-08-25 349.090 1,409 +282 0.00% 491,868
2009-08-26 2009-08-24 354.770 1,127 -282 0.00% 399,825
2009-08-24 2009-08-20 347.138 1,409 -281 0.00% 489,118
2009-08-21 2009-08-19 333.295 1,690 +281 0.00% 563,269
2009-08-19 2009-08-17 338.619 1,409 -281 0.00% 477,115
2009-08-17 2009-08-13 347.493 1,690 +281 0.00% 587,263
2009-08-06 2009-08-04 345.896 1,409 +282 0.00% 487,367
2009-07-31 2009-07-29 349.445 1,127 +282 0.00% 393,825
2009-07-22 2009-07-20 346.251 845 -282 0.00% 292,582
2009-07-21 2009-07-17 327.971 1,127 -282 0.00% 369,623
2009-07-20 2009-07-16 313.773 1,409 -281 0.00% 442,106
2009-07-03 2009-06-30 316.258 1,690 +563 0.00% 534,476
2009-06-30 2009-06-26 330.811 1,127 -282 0.00% 372,824
2009-06-29 2009-06-25 322.469 1,409 -281 0.00% 454,359
2009-06-26 2009-06-24 313.596 1,690 +281 0.00% 529,977
2009-06-24 2009-06-22 315.548 1,409 -281 0.00% 444,607
2009-06-22 2009-06-18 304.722 1,690 -282 0.00% 514,980
2009-06-19 2009-06-17 305.964 1,972 +282 0.00% 603,362
2009-06-17 2009-06-15 317.678 1,690 +281 0.00% 536,875
2009-06-16 2009-06-12 324.244 1,409 -281 0.00% 456,860
2009-06-15 2009-06-11 324.599 1,690 +281 0.00% 548,572
2009-06-12 2009-06-10 333.473 1,409 -281 0.00% 469,863
2009-06-11 2009-06-09 324.777 1,690 +281 0.00% 548,872
2009-06-10 2009-06-08 326.196 1,409 +282 0.00% 459,611
2009-06-05 2009-06-03 339.329 1,127 -563 0.00% 382,424
2009-06-01 2009-05-27 339.507 1,690 -282 0.00% 573,767
2009-05-27 2009-05-25 315.193 1,972 -282 0.00% 621,561
2009-05-22 2009-05-20 298.155 2,254 +282 0.00% 672,042
2009-05-19 2009-05-15 295.138 1,972 -282 0.00% 582,013
2009-05-18 2009-05-14 291.057 2,254 +282 0.00% 656,041
2009-05-13 2009-05-11 309.498 1,972 -282 0.00% 610,331
2009-05-12 2009-05-08 315.311 2,254 +327 0.00% 710,710
2009-05-11 2009-05-07 318.580 1,927 +275 0.00% 613,904
2009-05-05 2009-04-30 293.152 1,652 -1,101 0.00% 484,287
2009-04-29 2009-04-27 278.621 2,753 +275 0.00% 767,044
2009-04-28 2009-04-24 287.703 2,478 -550 0.00% 712,928
2009-04-27 2009-04-23 281.346 3,028 +275 0.00% 851,915
2009-04-23 2009-04-21 280.801 2,753 +826 0.00% 773,045
2009-04-22 2009-04-20 288.066 1,927 -826 0.00% 555,103
2009-04-20 2009-04-16 276.078 2,753 -275 0.00% 760,044
2009-04-17 2009-04-15 277.168 3,028 +275 0.00% 839,265
2009-04-16 2009-04-14 279.529 2,753 +551 0.00% 769,544
2009-04-15 2009-04-09 269.903 2,202 +550 0.00% 594,326
2009-04-14 2009-04-08 261.366 1,652 +276 0.00% 431,777
2009-04-09 2009-04-07 276.442 1,376 -276 0.00% 380,384
2009-04-08 2009-04-06 274.262 1,652 +276 0.00% 453,081
2009-04-06 2009-04-02 261.548 1,376 -276 0.00% 359,890
2009-04-03 2009-04-01 241.387 1,652 +276 0.00% 398,771
2009-04-02 2009-03-31 242.477 1,376 -276 0.00% 333,648
2009-03-31 2009-03-27 256.099 1,652 +276 0.00% 423,076
2009-03-30 2009-03-26 259.368 1,376 +275 0.00% 356,891
2009-03-27 2009-03-25 254.646 1,101 -1,101 0.00% 280,365
2009-03-25 2009-03-23 248.107 2,202 -551 0.00% 546,332
2009-03-24 2009-03-20 229.399 2,753 +275 0.00% 631,536
2009-03-23 2009-03-19 237.754 2,478 -275 0.00% 589,155
2009-03-20 2009-03-18 231.216 2,753 +275 0.00% 636,537
2009-03-19 2009-03-17 230.671 2,478 -275 0.00% 571,602
2009-03-18 2009-03-16 235.212 2,753 -275 0.00% 647,537
2009-03-16 2009-03-12 217.412 3,028 -275 0.00% 658,323
2009-03-12 2009-03-10 203.426 3,303 +275 0.00% 671,917
2009-02-27 2009-02-25 236.483 3,028 -275 0.00% 716,070
2009-02-25 2009-02-23 239.026 3,303 +275 0.00% 789,502
2009-02-23 2009-02-19 235.756 3,028 +275 0.00% 713,871
2009-02-18 2009-02-16 246.836 2,753 +275 0.00% 679,539
2009-02-17 2009-02-13 245.564 2,478 +826 0.00% 608,509
2009-02-11 2009-02-09 246.654 1,652 -275 0.00% 407,473
2009-02-10 2009-02-06 241.569 1,927 +275 0.00% 465,503
2009-02-05 2009-02-03 240.479 1,652 +276 0.00% 397,271
2009-02-04 2009-02-02 256.099 1,376 +275 0.00% 352,392
2009-02-03 2009-01-30 264.817 1,101 -551 0.00% 291,564
2009-02-02 2009-01-29 250.287 1,652 +276 0.00% 413,474
2009-01-23 2009-01-21 247.018 1,376 +275 0.00% 339,896
2009-01-21 2009-01-19 262.275 1,101 -275 0.00% 288,764
2009-01-19 2009-01-15 255.191 1,376 +275 0.00% 351,143
2009-01-16 2009-01-14 268.813 1,101 -275 0.00% 295,963
2009-01-15 2009-01-13 265.181 1,376 +275 0.00% 364,889
2009-01-13 2009-01-09 277.531 1,101 +275 0.00% 305,562
2009-01-09 2009-01-07 286.068 826 +275 0.00% 236,292
2009-01-08 2009-01-06 296.058 551 -550 0.00% 163,128
2009-01-06 2009-01-02 279.348 1,101 -275 0.00% 307,562
2008-12-29 2008-12-22 279.893 1,376 +275 0.00% 385,132
2008-12-23 2008-12-19 295.876 1,101 -275 0.00% 325,760
2008-12-22 2008-12-18 288.429 1,376 +275 0.00% 396,879
2008-12-19 2008-12-17 292.425 1,101 +275 0.00% 321,960
2008-12-18 2008-12-16 291.699 826 -275 0.00% 240,943
2008-12-17 2008-12-15 290.609 1,101 +275 0.00% 319,960
2008-12-16 2008-12-12 283.344 826 -1,101 0.00% 234,042
2008-12-12 2008-12-10 293.152 1,927 -275 0.00% 564,903
2008-12-09 2008-12-05 245.201 2,202 -276 0.00% 539,933
2008-12-05 2008-12-03 246.291 2,478 +276 0.00% 610,309
2008-12-03 2008-12-01 259.732 2,202 -276 0.00% 571,929
2008-12-01 2008-11-27 254.828 2,478 +276 0.00% 631,463
2008-11-26 2008-11-24 238.481 2,202 -276 0.00% 525,135
2008-11-24 2008-11-20 237.209 2,478 -275 0.00% 587,805
2008-11-14 2008-11-12 253.920 2,753 +551 0.00% 699,040
2008-11-13 2008-11-11 263.728 2,202 +550 0.00% 580,728
2008-11-12 2008-11-10 290.609 1,652 -550 0.00% 480,086
2008-11-10 2008-11-06 273.172 2,202 +550 0.00% 601,525
2008-11-07 2008-11-05 294.241 1,652 -275 0.00% 486,087
2008-11-06 2008-11-04 282.799 1,927 -275 0.00% 544,953
2008-10-23 2008-10-21 279.348 2,202 -276 0.00% 615,124
2008-10-22 2008-10-20 277.895 2,478 +276 0.00% 688,623
2008-09-29 2008-09-25 346.396 2,202 +1,107 0.00% 762,763
2008-09-26 2008-09-24 343.291 1,095 +274 0.00% 375,904
2008-08-27 2008-08-25 382.733 821 -548 0.00% 314,224
2008-08-26 2008-08-21 369.221 1,369 +274 0.00% 505,463
2008-08-21 2008-08-19 372.508 1,095 +274 0.00% 407,896
2008-08-18 2008-08-14 398.072 821 -1,643 0.00% 326,817
2008-08-05 2008-08-01 405.741 2,464 -548 0.00% 999,747
2008-07-10 2008-07-08 380.177 3,012 -274 0.00% 1,145,093
2008-07-09 2008-07-07 384.925 3,286 +548 0.00% 1,264,862
2008-07-07 2008-07-03 373.969 2,738 -274 0.00% 1,023,926
2008-07-04 2008-07-02 376.525 3,012 +274 0.00% 1,134,093
2008-06-25 2008-06-23 414.506 2,738 -274 0.00% 1,134,918
2008-06-19 2008-06-17 415.967 3,012 +274 0.00% 1,252,893
2008-06-16 2008-06-12 425.827 2,738 -274 0.00% 1,165,916
2008-06-13 2008-06-11 436.053 3,012 +274 0.00% 1,313,392
2008-06-12 2008-06-10 441.896 2,738 -1,917 0.00% 1,209,912
2008-06-11 2008-06-06 459.791 4,655 +274 0.00% 2,140,329
2008-06-06 2008-06-04 448.835 4,381 +1,369 0.00% 1,966,347
2008-06-05 2008-06-03 448.470 3,012 -274 0.00% 1,350,792
2008-05-30 2008-05-28 439.340 3,286 -274 0.00% 1,443,671
2008-05-27 2008-05-23 453.583 3,560 +274 0.00% 1,614,755
2008-05-26 2008-05-22 460.522 3,286 +548 0.00% 1,513,275
2008-05-20 2008-05-16 468.922 2,738 -548 0.00% 1,283,907
2008-05-14 2008-05-09 450.595 3,286 +274 0.00% 1,480,655
2008-05-13 2008-05-08 453.935 3,012 +48 0.00% 1,367,254
2008-05-09 2008-05-07 457.276 2,964 +270 0.00% 1,355,366
2008-05-08 2008-05-06 470.638 2,694 -1,617 0.00% 1,267,899
2008-05-07 2008-05-05 470.267 4,311 +270 0.00% 2,027,320
2008-05-02 2008-04-29 457.276 4,041 -539 0.00% 1,847,852
2008-04-24 2008-04-22 443.914 4,580 +539 0.00% 2,033,126
2008-04-23 2008-04-21 443.543 4,041 -270 0.00% 1,792,357
2008-04-22 2008-04-18 429.067 4,311 +539 0.00% 1,849,709
2008-04-03 2008-04-01 420.531 3,772 -269 0.00% 1,586,241
2008-04-02 2008-03-31 410.138 4,041 -270 0.00% 1,657,367
2008-03-31 2008-03-27 408.653 4,311 +270 0.00% 1,761,704
2008-03-27 2008-03-25 405.313 4,041 -270 0.00% 1,637,869
2008-03-26 2008-03-20 374.135 4,311 +270 0.00% 1,612,895
2008-03-25 2008-03-19 391.951 4,041 -270 0.00% 1,583,873
2008-03-18 2008-03-14 389.724 4,311 +270 0.00% 1,680,099
2008-03-13 2008-03-11 406.426 4,041 -270 0.00% 1,642,369
2008-03-11 2008-03-07 397.518 4,311 +270 0.00% 1,713,701
2008-03-07 2008-03-05 421.273 4,041 -539 0.00% 1,702,364
2008-03-06 2008-03-04 417.561 4,580 -270 0.00% 1,912,431
2008-03-05 2008-03-03 425.356 4,850 +270 0.00% 2,062,975
2008-03-03 2008-02-28 445.027 4,580 +269 0.00% 2,038,226
2008-02-29 2008-02-27 439.460 4,311 -269 0.00% 1,894,512
2008-02-22 2008-02-20 433.893 4,580 +269 0.00% 1,987,228
2008-02-21 2008-02-19 445.770 4,311 +270 0.00% 1,921,714
2008-02-19 2008-02-15 453.193 4,041 -270 0.00% 1,831,353
2008-01-25 2008-01-23 482.515 4,311 -2,694 0.00% 2,080,123
2008-01-21 2008-01-17 480.288 7,005 +1,617 0.00% 3,364,419
2008-01-10 2008-01-08 529.282 5,388 +269 0.00% 2,851,772
2008-01-09 2008-01-07 545.613 5,119 -269 0.00% 2,792,995
2008-01-02 2007-12-27 525.199 5,388 +2,694 0.00% 2,829,774
2007-12-28 2007-12-24 526.313 2,694 -2,425 0.00% 1,417,887
2007-12-19 2007-12-17 489.567 5,119 +2,425 0.00% 2,506,095
2007-12-14 2007-12-12 532.623 2,694 -1,886 0.00% 1,434,885
2007-12-11 2007-12-07 524.828 4,580 -808 0.00% 2,403,713
2007-12-10 2007-12-06 548.212 5,388 -1,078 0.00% 2,953,764
2007-12-07 2007-12-05 560.089 6,466 +808 0.00% 3,621,534
2007-12-05 2007-12-03 557.119 5,658 +808 0.00% 3,152,182
2007-12-04 2007-11-30 543.015 4,850 +809 0.00% 2,633,624
2007-12-03 2007-11-29 534.107 4,041 +539 0.00% 2,158,327
2007-11-29 2007-11-27 512.208 3,502 -1,886 0.00% 1,793,754
2007-11-28 2007-11-26 519.261 5,388 -270 0.00% 2,797,776
2007-11-26 2007-11-22 477.690 5,658 +270 0.00% 2,702,770
2007-11-23 2007-11-21 488.825 5,388 -3,233 0.00% 2,633,789
2007-11-22 2007-11-20 518.518 8,621 +3,233 0.00% 4,470,146
2007-11-20 2007-11-16 511.095 5,388 +808 0.00% 2,753,780
2007-11-16 2007-11-14 556.006 4,580 -539 0.00% 2,546,507
2007-11-15 2007-11-13 537.077 5,119 -269 0.00% 2,749,295
2007-11-14 2007-11-12 525.942 5,388 +269 0.00% 2,833,773
2007-11-13 2007-11-09 529.653 5,119 +269 0.00% 2,711,295
2007-11-09 2007-11-07 540.046 4,850 +270 0.00% 2,619,223
2007-11-08 2007-11-06 530.024 4,580 -270 0.00% 2,427,512
2007-11-07 2007-11-05 492.908 4,850 +539 0.00% 2,390,603
2007-11-06 2007-11-02 521.859 4,311 +270 0.00% 2,249,733
2007-11-05 2007-11-01 552.666 4,041 +269 0.00% 2,233,321
2007-11-02 2007-10-31 559.346 3,772 +539 0.00% 2,109,855
2007-11-01 2007-10-30 572.337 3,233 +2,964 0.00% 1,850,366
2007-10-31 2007-10-29 588.297 269 +269 0.00% 158,252
2007-10-30 2007-10-26 540.046 0 -269
2007-10-24 2007-10-22 465.070 269 -1,078 0.00% 125,104
2007-10-15 2007-10-11 504.785 1,347 +269 0.00% 679,946
2007-10-05 2007-10-03 471.009 1,078 -1,886 0.00% 507,748
2007-10-04 2007-10-02 498.475 2,964 +1,886 0.00% 1,477,481
2007-10-02 2007-09-27 485.895 1,078 +810 0.00% 523,795
2007-09-28 2007-09-25 462.793 268 +268 0.00% 124,028
2007-09-14 2007-09-12 443.416 0 -268
2007-09-04 2007-08-31 427.394 268 -269 0.00% 114,542
2007-08-31 2007-08-29 406.527 537 -536 0.00% 218,305
2007-08-29 2007-08-27 416.960 1,073 -269 0.00% 447,399
2007-08-03 2007-08-01 392.740 1,342 +537 0.00% 527,057
2007-07-10 2007-07-06 410.626 805 -268 0.00% 330,554
2007-07-09 2007-07-05 383.425 1,073 +268 0.00% 411,415
2007-06-26 2007-06-22 382.680 805 0.00% 308,057

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