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: YUANTA SECURITIES (HONG KONG) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 40.860 207,079 +0 0.01% 8,461,248
2025-10-13 2025-10-09 40.800 207,079 +0 0.01% 8,448,823
2025-10-10 2025-10-08 40.440 207,079 +5,200 0.01% 8,374,275
2025-10-09 2025-10-06 40.500 201,879 -100 0.01% 8,176,100
2025-10-08 2025-10-03 40.600 201,979 -1,300 0.01% 8,200,347
2025-10-06 2025-10-02 40.260 203,279 +500 0.01% 8,184,013
2025-10-03 2025-09-30 40.000 202,779 +300 0.01% 8,111,160
2025-10-02 2025-09-29 40.180 202,479 +500 0.01% 8,135,606
2025-09-26 2025-09-24 40.060 201,979 +800 0.01% 8,091,279
2025-09-25 2025-09-23 40.200 201,179 -1,900 0.01% 8,087,396
2025-09-24 2025-09-22 40.380 203,079 +1,500 0.01% 8,200,330
2025-09-23 2025-09-19 40.800 201,579 +1,500 0.01% 8,224,423
2025-09-22 2025-09-18 41.280 200,079 -500 0.01% 8,259,261
2025-09-19 2025-09-17 41.540 200,579 +2,500 0.01% 8,332,052
2025-09-18 2025-09-16 41.800 198,079 +1,400 0.01% 8,279,702
2025-09-17 2025-09-15 42.020 196,679 +1,600 0.01% 8,264,452
2025-09-16 2025-09-12 42.340 195,079 +1,100 0.01% 8,259,645
2025-09-15 2025-09-11 41.880 193,979 +2,000 0.01% 8,123,841
2025-09-12 2025-09-10 41.960 191,979 +2,100 0.01% 8,055,439
2025-09-11 2025-09-09 41.840 189,879 +300 0.01% 7,944,537
2025-09-08 2025-09-04 40.940 189,579 +17,300 0.01% 7,761,364
2025-09-05 2025-09-03 41.100 172,279 +500 0.01% 7,080,667
2025-09-04 2025-09-02 41.280 171,779 +1,000 0.01% 7,091,037
2025-08-29 2025-08-27 41.260 170,779 +1,700 0.01% 7,046,342
2025-08-28 2025-08-26 41.720 169,079 +300 0.01% 7,053,976
2025-08-27 2025-08-25 42.440 168,779 +2,100 0.01% 7,162,981
2025-08-26 2025-08-22 42.280 166,679 +500 0.01% 7,047,188
2025-08-22 2025-08-20 41.880 166,179 +500 0.01% 6,959,577
2025-08-21 2025-08-19 41.440 165,679 -200 0.01% 6,865,738
2025-08-20 2025-08-18 41.180 165,879 +3,000 0.01% 6,830,897
2025-08-19 2025-08-15 42.120 162,879 +2,700 0.01% 6,860,463
2025-08-18 2025-08-14 42.780 160,179 +400 0.01% 6,852,458
2025-08-12 2025-08-08 44.000 159,779 -1,800 0.01% 7,030,276
2025-08-07 2025-08-05 43.600 161,579 -3 0.01% 7,044,844
2025-08-04 2025-07-31 43.900 161,582 -805 0.01% 7,093,450
2025-07-31 2025-07-29 44.500 162,387 -3,500 0.01% 7,226,222
2025-07-30 2025-07-28 44.400 165,887 +900 0.01% 7,365,383
2025-07-28 2025-07-24 43.650 164,987 +2,000 0.01% 7,201,683
2025-07-24 2025-07-22 43.350 162,987 -1,900 0.01% 7,065,486
2025-07-23 2025-07-21 42.550 164,887 +2,500 0.01% 7,015,942
2025-07-17 2025-07-15 42.500 162,387 -100 0.01% 6,901,448
2025-07-16 2025-07-14 42.200 162,487 -200 0.01% 6,856,951
2025-07-15 2025-07-11 42.150 162,687 -100 0.01% 6,857,257
2025-07-11 2025-07-09 42.500 162,787 +400 0.01% 6,918,448
2025-07-09 2025-07-07 42.600 162,387 +100 0.01% 6,917,686
2025-07-04 2025-07-02 42.200 162,287 +200 0.01% 6,848,511
2025-06-30 2025-06-26 42.550 162,087 -3,000 0.01% 6,896,802
2025-06-27 2025-06-25 43.650 165,087 +400 0.01% 7,206,048
2025-06-25 2025-06-23 42.800 164,687 +300 0.01% 7,048,604
2025-06-18 2025-06-16 43.466 164,387 +5,354 0.01% 7,145,200
2025-06-11 2025-06-09 43.311 159,033 -232 0.01% 6,887,827
2025-06-10 2025-06-06 43.156 159,265 -2,128 0.01% 6,873,181
2025-06-09 2025-06-05 42.690 161,393 +483 0.01% 6,889,944
2025-06-06 2025-06-04 42.277 160,910 +968 0.01% 6,802,793
2025-06-05 2025-06-03 42.846 159,942 -677 0.01% 6,852,799
2025-06-04 2025-06-02 42.535 160,619 +387 0.01% 6,831,997
2025-06-03 2025-05-30 43.052 160,232 +483 0.01% 6,898,350
2025-05-30 2025-05-28 42.587 159,749 -12,479 0.01% 6,803,248
2025-05-29 2025-05-27 42.277 172,228 -678 0.01% 7,281,285
2025-05-28 2025-05-26 42.225 172,906 -580 0.01% 7,301,012
2025-05-26 2025-05-22 41.347 173,486 -484 0.01% 7,173,075
2025-05-23 2025-05-21 42.329 173,970 -97 0.01% 7,363,922
2025-05-22 2025-05-20 42.329 174,067 +484 0.01% 7,368,028
2025-05-20 2025-05-16 41.192 173,583 -774 0.01% 7,150,171
2025-05-15 2025-05-13 42.380 174,357 -580 0.01% 7,389,315
2025-05-14 2025-05-12 42.535 174,937 -8,320 0.01% 7,441,020
2025-05-13 2025-05-09 41.864 183,257 -1,161 0.01% 7,671,787
2025-05-12 2025-05-08 40.933 184,418 -1,741 0.01% 7,548,826
2025-05-09 2025-05-07 41.295 186,159 -20,897 0.01% 7,687,440
2025-05-08 2025-05-06 38.711 207,056 -871 0.01% 8,015,315
2025-04-25 2025-04-23 36.954 207,927 +194 0.01% 7,683,655
2025-04-23 2025-04-17 36.127 207,733 -1,161 0.01% 7,504,705
2025-04-17 2025-04-15 35.145 208,894 +97 0.01% 7,341,517
2025-04-16 2025-04-14 35.196 208,797 +1,741 0.01% 7,348,900
2025-04-15 2025-04-11 34.421 207,056 -2,225 0.01% 7,127,102
2025-04-14 2025-04-10 34.835 209,281 +193 0.01% 7,290,220
2025-04-11 2025-04-09 34.369 209,088 +2,322 0.01% 7,186,240
2025-04-10 2025-04-08 34.938 206,766 -193 0.01% 7,223,984
2025-04-09 2025-04-07 35.351 206,959 -21,090 0.01% 7,316,298
2025-04-08 2025-04-03 38.194 228,049 -484 0.01% 8,710,108
2025-04-07 2025-04-02 38.246 228,533 +194 0.01% 8,740,406
2025-04-03 2025-04-01 38.194 228,339 -968 0.01% 8,721,185
2025-04-02 2025-03-31 37.626 229,307 -774 0.01% 8,627,791
2025-03-28 2025-03-26 38.091 230,081 -1,354 0.01% 8,763,936
2025-03-26 2025-03-24 38.504 231,435 -1,355 0.01% 8,911,201
2025-03-24 2025-03-20 38.659 232,790 +6,966 0.01% 8,999,468
2025-03-17 2025-03-13 38.349 225,824 -2,322 0.01% 8,660,141
2025-03-14 2025-03-12 38.091 228,146 -97 0.01% 8,690,230
2025-03-13 2025-03-11 37.832 228,243 -96 0.01% 8,634,943
2025-03-12 2025-03-10 37.109 228,339 +870 0.01% 8,473,357
2025-03-11 2025-03-07 37.315 227,469 -290 0.01% 8,488,097
2025-03-10 2025-03-06 37.574 227,759 +9,191 0.01% 8,557,776
2025-03-07 2025-03-05 37.677 218,568 -968 0.01% 8,235,027
2025-03-06 2025-03-04 36.178 219,536 +97 0.01% 7,942,454
2025-03-04 2025-02-28 36.437 219,439 -38,697 0.01% 7,995,652
2025-02-28 2025-02-26 36.850 258,136 +387 0.01% 9,512,377
2025-02-27 2025-02-25 36.592 257,749 -1,355 0.01% 9,431,509
2025-02-26 2025-02-24 36.437 259,104 -1,547 0.01% 9,440,917
2025-02-25 2025-02-21 36.385 260,651 -7,159 0.01% 9,483,813
2025-02-21 2025-02-19 36.023 267,810 +967 0.01% 9,647,405
2025-02-18 2025-02-14 35.662 266,843 -967 0.01% 9,516,031
2025-02-13 2025-02-11 34.731 267,810 +10,835 0.01% 9,301,372
2025-02-10 2025-02-06 34.628 256,975 +2,902 0.01% 8,898,496
2025-02-06 2025-02-04 33.336 254,073 +774 0.01% 8,469,722
2025-02-05 2025-02-03 33.181 253,299 +2,032 0.01% 8,404,646
2025-02-04 2025-01-28 33.181 251,267 +290 0.01% 8,337,223
2025-02-03 2025-01-24 33.077 250,977 +677 0.01% 8,301,658
2025-01-27 2025-01-23 32.974 250,300 +1,451 0.01% 8,253,392
2025-01-20 2025-01-16 33.077 248,849 -193 0.01% 8,231,269
2025-01-16 2025-01-14 32.561 249,042 +193 0.01% 8,108,940
2025-01-15 2025-01-13 32.457 248,849 +2,612 0.01% 8,076,933
2025-01-14 2025-01-10 33.181 246,237 +387 0.01% 8,170,324
2025-01-13 2025-01-09 33.284 245,850 +97 0.01% 8,182,896
2025-01-10 2025-01-08 33.439 245,753 +1,161 0.01% 8,217,771
2025-01-09 2025-01-07 33.904 244,592 +97 0.01% 8,292,721
2025-01-06 2025-01-02 33.904 244,495 +1,161 0.01% 8,289,432
2025-01-03 2024-12-31 33.956 243,334 +20,883 0.01% 8,262,645
2025-01-02 2024-12-27 34.008 222,451 -967 0.01% 7,565,039
2024-12-30 2024-12-24 33.956 223,418 -1,064 0.01% 7,586,378
2024-12-27 2024-12-20 33.232 224,482 +709 0.01% 7,460,079
2024-12-23 2024-12-19 33.594 223,773 +2,999 0.01% 7,517,475
2024-12-19 2024-12-17 34.266 220,774 +677 0.01% 7,565,060
2024-12-17 2024-12-13 34.783 220,097 +968 0.01% 7,655,616
2024-12-12 2024-12-10 35.403 219,129 -10 0.01% 7,757,850
2024-12-04 2024-12-02 35.403 219,139 +290 0.01% 7,758,204
2024-11-28 2024-11-26 34.835 218,849 -40 0.01% 7,623,518
2024-11-26 2024-11-22 34.059 218,889 +774 0.01% 7,455,217
2024-11-25 2024-11-21 34.628 218,115 +38,698 0.01% 7,552,857
2024-11-22 2024-11-20 34.938 179,417 -5,321 0.01% 6,268,465
2024-11-20 2024-11-18 34.835 184,738 +1,064 0.01% 6,435,275
2024-11-19 2024-11-15 37.783 183,674 -871 0.01% 6,939,824
2024-11-18 2024-11-14 38.160 184,545 +7,361 0.01% 7,042,163
2024-11-15 2024-11-13 38.697 177,184 +93 0.01% 6,856,499
2024-11-13 2024-11-11 39.127 177,091 -651 0.01% 6,929,044
2024-11-12 2024-11-08 39.127 177,742 +186 0.01% 6,954,516
2024-11-11 2024-11-07 39.181 177,556 +1,861 0.01% 6,956,781
2024-11-07 2024-11-05 39.933 175,695 +372 0.01% 7,016,066
2024-11-01 2024-10-30 39.342 175,323 +744 0.01% 6,897,559
2024-10-25 2024-10-23 39.987 174,579 +2,047 0.01% 6,980,883
2024-10-24 2024-10-22 40.363 172,532 +930 0.01% 6,963,940
2024-10-23 2024-10-21 41.008 171,602 -4,663 0.01% 7,037,077
2024-10-22 2024-10-18 41.116 176,265 -5,362 0.01% 7,247,245
2024-10-21 2024-10-17 40.739 181,627 +558 0.01% 7,399,375
2024-10-16 2024-10-14 41.331 181,069 +3,535 0.01% 7,483,692
2024-10-15 2024-10-10 41.277 177,534 +2,791 0.01% 7,328,046
2024-10-14 2024-10-09 40.524 174,743 +931 0.01% 7,081,358
2024-10-09 2024-10-07 42.083 173,812 +2,325 0.01% 7,314,539
2024-10-08 2024-10-04 42.406 171,487 +1,768 0.01% 7,271,996
2024-10-07 2024-10-03 42.083 169,719 +93 0.01% 7,142,293
2024-10-03 2024-09-30 42.191 169,626 +1,768 0.01% 7,156,613
2024-10-02 2024-09-27 42.835 167,858 -559 0.01% 7,190,280
2024-09-30 2024-09-26 41.761 168,417 +931 0.01% 7,033,191
2024-09-27 2024-09-25 41.761 167,486 +930 0.01% 6,994,311
2024-09-26 2024-09-24 41.277 166,556 -651 0.01% 6,874,909
2024-09-24 2024-09-20 42.244 167,207 -930 0.01% 7,063,540
2024-09-20 2024-09-17 41.707 168,137 -745 0.01% 7,012,461
2024-09-19 2024-09-16 41.062 168,882 -930 0.01% 6,934,612
2024-09-16 2024-09-12 40.309 169,812 -1,116 0.01% 6,845,026
2024-09-10 2024-09-05 39.987 170,928 -9,396 0.01% 6,834,891
2024-09-09 2024-09-04 38.590 180,324 +651 0.01% 6,958,625
2024-09-05 2024-09-03 39.073 179,673 +651 0.01% 7,020,413
2024-09-03 2024-08-30 39.664 179,022 -1,116 0.01% 7,100,815
2024-09-02 2024-08-29 39.557 180,138 +186 0.01% 7,125,717
2024-08-29 2024-08-27 39.396 179,952 +279 0.01% 7,089,345
2024-08-28 2024-08-26 39.181 179,673 -931 0.01% 7,039,726
2024-08-27 2024-08-23 37.676 180,604 +2,233 0.01% 6,804,415
2024-08-23 2024-08-21 37.300 178,371 +2,698 0.01% 6,653,178
2024-08-22 2024-08-20 37.407 175,673 -186 0.01% 6,571,427
2024-08-21 2024-08-19 37.461 175,859 -930 0.01% 6,587,837
2024-08-20 2024-08-16 37.353 176,789 -465 0.01% 6,603,672
2024-08-19 2024-08-15 37.676 177,254 +372 0.01% 6,678,201
2024-08-16 2024-08-14 37.622 176,882 -1 0.01% 6,654,679
2024-08-15 2024-08-13 37.515 176,883 +930 0.01% 6,635,703
2024-08-14 2024-08-12 37.461 175,953 +2,233 0.01% 6,591,358
2024-08-13 2024-08-09 37.676 173,720 +158 0.01% 6,545,055
2024-08-12 2024-08-08 37.515 173,562 +930 0.01% 6,511,117
2024-08-07 2024-08-05 36.870 172,632 +3,628 0.01% 6,364,889
2024-08-05 2024-08-01 36.655 169,004 +931 0.01% 6,194,793
2024-08-01 2024-07-30 35.204 168,073 -2,419 0.01% 5,916,770
2024-07-31 2024-07-29 35.526 170,492 +372 0.01% 6,056,907
2024-07-29 2024-07-25 34.935 170,120 -93 0.01% 5,943,115
2024-07-25 2024-07-23 34.505 170,213 +279 0.01% 5,873,178
2024-07-24 2024-07-22 34.666 169,934 -186 0.01% 5,890,951
2024-07-23 2024-07-19 34.559 170,120 +558 0.01% 5,879,113
2024-07-22 2024-07-18 35.150 169,562 -651 0.01% 5,960,075
2024-07-18 2024-07-16 34.935 170,213 +930 0.01% 5,946,364
2024-07-16 2024-07-12 35.580 169,283 +2,791 0.01% 6,023,054
2024-07-12 2024-07-10 32.301 166,492 +93 0.01% 5,377,907
2024-07-11 2024-07-09 32.355 166,399 +93 0.01% 5,383,846
2024-07-10 2024-07-08 32.355 166,306 +931 0.01% 5,380,837
2024-07-09 2024-07-05 32.785 165,375 -1,396 0.01% 5,421,820
2024-07-08 2024-07-04 32.946 166,771 -651 0.01% 5,494,478
2024-07-05 2024-07-03 32.678 167,422 +465 0.01% 5,470,935
2024-07-04 2024-07-02 32.140 166,957 -372 0.01% 5,366,007
2024-07-02 2024-06-27 32.248 167,329 +3,721 0.01% 5,395,950
2024-06-28 2024-06-26 35.830 163,608 -279 0.01% 5,862,131
2024-06-27 2024-06-25 35.382 163,887 +7,870 0.01% 5,798,611
2024-06-26 2024-06-24 35.550 156,017 +962 0.01% 5,546,402
2024-06-25 2024-06-21 35.718 155,055 +2,676 0.01% 5,538,285
2024-06-21 2024-06-19 36.671 152,379 -2,230 0.01% 5,587,956
2024-06-20 2024-06-18 36.111 154,609 -178 0.01% 5,583,040
2024-06-19 2024-06-17 36.391 154,787 +892 0.01% 5,632,865
2024-06-18 2024-06-14 36.559 153,895 +3,121 0.01% 5,626,292
2024-06-17 2024-06-13 36.615 150,774 -892 0.01% 5,520,644
2024-06-14 2024-06-12 36.167 151,666 +446 0.01% 5,485,271
2024-06-13 2024-06-11 36.335 151,220 +3,210 0.01% 5,494,578
2024-06-12 2024-06-07 38.017 148,010 +624 0.01% 5,626,922
2024-06-11 2024-06-06 38.241 147,386 -1,337 0.01% 5,636,256
2024-06-07 2024-06-05 38.129 148,723 -446 0.01% 5,670,707
2024-06-06 2024-06-04 38.073 149,169 +5,885 0.01% 5,679,348
2024-06-05 2024-06-03 37.961 143,284 +713 0.01% 5,439,218
2024-06-04 2024-05-31 36.784 142,571 +1,160 0.01% 5,244,271
2024-06-03 2024-05-30 38.073 141,411 +2,407 0.01% 5,383,976
2024-05-31 2024-05-29 38.914 139,004 +2,051 0.01% 5,409,248
2024-05-30 2024-05-28 37.513 136,953 +357 0.01% 5,137,452
2024-05-29 2024-05-27 37.344 136,596 +624 0.01% 5,101,082
2024-05-28 2024-05-24 37.232 135,972 +2,497 0.01% 5,062,531
2024-05-27 2024-05-23 37.569 133,475 +802 0.01% 5,014,468
2024-05-24 2024-05-22 38.970 132,673 +2,586 0.01% 5,170,321
2024-05-23 2024-05-21 40.765 130,087 -713 0.01% 5,302,961
2024-05-22 2024-05-20 41.942 130,800 -89 0.01% 5,486,046
2024-05-21 2024-05-17 40.877 130,889 +2,229 0.01% 5,350,333
2024-05-20 2024-05-16 40.877 128,660 -2,051 0.01% 5,259,218
2024-05-17 2024-05-14 40.484 130,711 +1,337 0.01% 5,291,752
2024-05-14 2024-05-10 39.699 129,374 +446 0.01% 5,136,064
2024-05-13 2024-05-09 39.026 128,928 +1,784 0.01% 5,031,606
2024-05-10 2024-05-08 38.858 127,144 +1,872 0.01% 4,940,595
2024-05-09 2024-05-07 39.083 125,272 -1,783 0.01% 4,895,949
2024-05-08 2024-05-06 38.802 127,055 -2,229 0.01% 4,930,012
2024-05-07 2024-05-03 38.354 129,284 -535 0.01% 4,958,508
2024-05-06 2024-05-02 38.185 129,819 +624 0.01% 4,957,189
2024-05-03 2024-04-30 37.961 129,195 +892 0.01% 4,904,384
2024-05-02 2024-04-29 37.905 128,303 +1,605 0.01% 4,863,329
2024-04-30 2024-04-26 38.017 126,698 +891 0.01% 4,816,700
2024-04-29 2024-04-25 38.017 125,807 +1,784 0.01% 4,782,827
2024-04-26 2024-04-24 37.961 124,023 -1,070 0.01% 4,708,050
2024-04-25 2024-04-23 36.952 125,093 -2,408 0.01% 4,622,411
2024-04-24 2024-04-22 35.494 127,501 -5,707 0.01% 4,525,509
2024-04-23 2024-04-19 34.597 133,208 +892 0.01% 4,608,564
2024-04-22 2024-04-18 34.709 132,316 -357 0.01% 4,592,542
2024-04-19 2024-04-17 34.821 132,673 +3,121 0.01% 4,619,812
2024-04-18 2024-04-16 35.045 129,552 -2,586 0.01% 4,540,193
2024-04-17 2024-04-15 36.167 132,138 -1,516 0.01% 4,779,006
2024-04-16 2024-04-12 36.111 133,654 +4,013 0.01% 4,826,341
2024-04-15 2024-04-11 37.400 129,641 +6,207 0.01% 4,848,622
2024-04-11 2024-04-09 38.578 123,434 +89 0.01% 4,761,824
2024-04-10 2024-04-08 38.746 123,345 +803 0.01% 4,779,140
2024-04-08 2024-04-03 38.073 122,542 -7,847 0.01% 4,665,572
2024-04-05 2024-04-02 37.456 130,389 +4,726 0.01% 4,883,909
2024-04-03 2024-03-28 37.737 125,663 +4,458 0.01% 4,742,121
2024-04-02 2024-03-27 38.466 121,205 -3,745 0.01% 4,662,242
2024-03-28 2024-03-26 37.961 124,950 +4,013 0.01% 4,743,240
2024-03-27 2024-03-25 38.578 120,937 +446 0.01% 4,665,495
2024-03-26 2024-03-22 38.914 120,491 +89 0.01% 4,688,827
2024-03-25 2024-03-21 40.260 120,402 +981 0.01% 4,847,393
2024-03-22 2024-03-20 39.699 119,421 +89 0.01% 4,740,936
2024-03-21 2024-03-19 40.092 119,332 +446 0.01% 4,784,241
2024-03-19 2024-03-15 40.989 118,886 +178 0.01% 4,873,020
2024-03-18 2024-03-14 41.662 118,708 +446 0.01% 4,945,599
2024-03-14 2024-03-12 42.110 118,262 +89 0.01% 4,980,068
2024-03-13 2024-03-11 41.438 118,173 +268 0.01% 4,896,805
2024-03-11 2024-03-07 41.045 117,905 +89 0.01% 4,839,421
2024-03-08 2024-03-06 41.045 117,816 +981 0.01% 4,835,768
2024-03-07 2024-03-05 41.101 116,835 +446 0.01% 4,802,054
2024-03-06 2024-03-04 42.335 116,389 +356 0.01% 4,927,300
2024-03-05 2024-03-01 42.671 116,033 +357 0.01% 4,951,267
2024-03-01 2024-02-28 43.737 115,676 +357 0.01% 5,059,272
2024-02-29 2024-02-27 42.895 115,319 +356 0.01% 4,946,664
2024-02-27 2024-02-23 43.176 114,963 +2,319 0.01% 4,963,625
2024-02-23 2024-02-21 42.895 112,644 +178 0.00% 4,831,919
2024-02-22 2024-02-20 42.615 112,466 -267 0.00% 4,792,752
2024-02-21 2024-02-19 42.391 112,733 +89 0.00% 4,778,846
2024-02-20 2024-02-16 43.288 112,644 +891 0.00% 4,876,132
2024-02-16 2024-02-14 41.886 111,753 +179 0.00% 4,680,906
2024-02-15 2024-02-09 42.952 111,574 +89 0.00% 4,792,277
2024-02-14 2024-02-07 44.297 111,485 +89 0.00% 4,938,484
2024-02-08 2024-02-06 44.185 111,396 +89 0.00% 4,922,049
2024-02-07 2024-02-05 44.073 111,307 +89 0.00% 4,905,634
2024-02-06 2024-02-02 44.634 111,218 +90 0.00% 4,964,074
2024-01-29 2024-01-25 43.961 111,128 +2,675 0.00% 4,885,283
2024-01-25 2024-01-23 43.905 108,453 +89 0.00% 4,761,606
2024-01-24 2024-01-22 43.624 108,364 +357 0.00% 4,727,317
2024-01-23 2024-01-19 45.363 108,007 +445 0.00% 4,899,486
2024-01-19 2024-01-17 45.251 107,562 +2,051 0.00% 4,867,237
2024-01-18 2024-01-16 47.437 105,511 -1,872 0.00% 5,005,163
2024-01-11 2024-01-09 47.942 107,383 -3,121 0.00% 5,148,157
2024-01-10 2024-01-08 47.718 110,504 -892 0.00% 5,272,999
2024-01-08 2024-01-04 48.110 111,396 -89 0.00% 5,359,287
2024-01-04 2024-01-02 49.063 111,485 -5 0.00% 5,469,840
2024-01-02 2023-12-28 49.176 111,490 -2,675 0.00% 5,482,588
2023-12-29 2023-12-27 48.839 114,165 +162 0.00% 5,575,724
2023-12-28 2023-12-22 48.447 114,003 -624 0.00% 5,523,065
2023-12-27 2023-12-21 48.671 114,627 -803 0.01% 5,579,005
2023-12-21 2023-12-19 47.718 115,430 -981 0.01% 5,508,056
2023-11-28 2023-11-24 44.634 116,411 +1,338 0.01% 5,195,857
2023-11-27 2023-11-23 45.194 115,073 +89 0.01% 5,200,662
2023-11-22 2023-11-20 43.512 114,984 +446 0.01% 5,003,216
2023-11-20 2023-11-16 46.777 114,538 +3,739 0.01% 5,357,797
2023-11-17 2023-11-15 47.473 110,799 +86 0.01% 5,259,965
2023-11-16 2023-11-14 44.923 110,713 -1,294 0.01% 4,973,515
2023-11-15 2023-11-13 44.227 112,007 +1,811 0.01% 4,953,735
2023-11-14 2023-11-10 44.691 110,196 +432 0.00% 4,924,740
2023-11-13 2023-11-09 45.792 109,764 +143 0.00% 5,026,320
2023-11-10 2023-11-08 44.517 109,621 +259 0.00% 4,879,980
2023-11-09 2023-11-07 43.937 109,362 +258 0.00% 4,805,059
2023-11-08 2023-11-06 45.792 109,104 +345 0.00% 4,996,097
2023-11-07 2023-11-03 46.024 108,759 -948 0.00% 5,005,515
2023-11-01 2023-10-30 42.198 109,707 +603 0.00% 4,629,444
2023-10-27 2023-10-25 41.619 109,104 -431 0.00% 4,540,756
2023-10-26 2023-10-24 41.271 109,535 -172 0.00% 4,520,599
2023-10-25 2023-10-20 41.097 109,707 +172 0.00% 4,508,620
2023-10-12 2023-10-10 43.473 109,535 -862 0.00% 4,761,867
2023-10-09 2023-10-05 42.488 110,397 -259 0.00% 4,690,556
2023-10-06 2023-10-04 42.372 110,656 +172 0.01% 4,688,732
2023-10-05 2023-10-03 41.908 110,484 +1,467 0.00% 4,630,211
2023-10-03 2023-09-28 42.836 109,017 -432 0.00% 4,669,837
2023-09-29 2023-09-27 42.488 109,449 -862 0.00% 4,650,277
2023-09-28 2023-09-26 42.662 110,311 +431 0.00% 4,706,085
2023-09-26 2023-09-22 44.053 109,880 -1,639 0.00% 4,840,557
2023-09-25 2023-09-21 42.662 111,519 +2,415 0.01% 4,757,620
2023-09-22 2023-09-20 43.821 109,104 -3,450 0.00% 4,781,075
2023-09-21 2023-09-19 43.589 112,554 +3,882 0.01% 4,906,162
2023-09-20 2023-09-18 43.416 108,672 -259 0.00% 4,718,050
2023-09-19 2023-09-15 43.879 108,931 -3,450 0.00% 4,779,808
2023-09-18 2023-09-14 43.242 112,381 +3,536 0.01% 4,859,536
2023-09-13 2023-09-11 43.763 108,845 +86 0.00% 4,763,416
2023-09-12 2023-09-07 44.691 108,759 -258 0.00% 4,860,519
2023-09-11 2023-09-06 44.923 109,017 +258 0.00% 4,897,326
2023-08-28 2023-08-24 44.923 108,759 -7,935 0.00% 4,885,736
2023-08-25 2023-08-23 43.358 116,694 +7,763 0.01% 5,059,565
2023-08-24 2023-08-22 43.647 108,931 +86 0.00% 4,754,551
2023-08-23 2023-08-21 43.937 108,845 +12,635 0.00% 4,782,344
2023-08-22 2023-08-18 44.401 96,210 +258 0.00% 4,271,811
2023-08-18 2023-08-16 45.328 95,952 -5,003 0.00% 4,349,345
2023-08-17 2023-08-15 44.807 100,955 -1,294 0.00% 4,523,456
2023-08-16 2023-08-14 44.459 102,249 +4,141 0.00% 4,545,875
2023-08-14 2023-08-10 46.951 98,108 +2,329 0.00% 4,606,303
2023-08-11 2023-08-09 47.879 95,779 +259 0.00% 4,585,782
2023-08-10 2023-08-08 48.458 95,520 +2,674 0.00% 4,628,749
2023-08-09 2023-08-07 49.096 92,846 -3,019 0.00% 4,558,371
2023-08-08 2023-08-04 48.690 95,865 +3,105 0.00% 4,667,695
2023-08-07 2023-08-03 49.038 92,760 -3,450 0.00% 4,548,772
2023-08-04 2023-08-02 49.270 96,210 +6,723 0.00% 4,740,261
2023-08-03 2023-08-01 50.081 89,487 -432 0.00% 4,481,638
2023-08-02 2023-07-31 50.603 89,919 +1,812 0.00% 4,550,182
2023-08-01 2023-07-28 51.125 88,107 +346 0.00% 4,504,453
2023-07-31 2023-07-27 51.994 87,761 -2,761 0.00% 4,563,070
2023-07-27 2023-07-25 50.719 90,522 +2,588 0.00% 4,591,190
2023-07-26 2023-07-24 50.081 87,934 +173 0.00% 4,403,862
2023-07-20 2023-07-18 50.023 87,761 -863 0.00% 4,390,110
2023-07-19 2023-07-14 50.719 88,624 -862 0.00% 4,494,925
2023-07-18 2023-07-13 50.603 89,486 +862 0.00% 4,528,271
2023-07-14 2023-07-12 49.212 88,624 -431 0.00% 4,361,362
2023-07-11 2023-07-07 48.632 89,055 +431 0.00% 4,330,952
2023-07-10 2023-07-06 50.139 88,624 -1,553 0.00% 4,443,555
2023-07-07 2023-07-05 50.603 90,177 +1,726 0.00% 4,563,238
2023-07-04 2023-06-30 50.429 88,451 -87 0.00% 4,460,516
2023-07-03 2023-06-29 50.603 88,538 +345 0.00% 4,480,299
2023-06-29 2023-06-27 51.125 88,193 -3,191 0.00% 4,508,850
2023-06-28 2023-06-26 50.545 91,384 +86 0.00% 4,619,019
2023-06-27 2023-06-23 51.125 91,298 +2,157 0.00% 4,667,593
2023-06-26 2023-06-21 52.458 89,141 +2,156 0.00% 4,676,158
2023-06-23 2023-06-20 53.385 86,985 +1,294 0.00% 4,643,731
2023-06-21 2023-06-19 53.791 85,691 +86 0.00% 4,609,420
2023-06-20 2023-06-16 53.617 85,605 -776 0.00% 4,589,908
2023-06-19 2023-06-15 52.574 86,381 +862 0.00% 4,541,388
2023-06-16 2023-06-14 55.610 85,519 +1,812 0.00% 4,755,719
2023-06-15 2023-06-13 56.145 83,707 +2,127 0.00% 4,699,760
2023-06-13 2023-06-09 56.264 81,580 -420 0.00% 4,590,043
2023-06-12 2023-06-08 55.670 82,000 +420 0.00% 4,564,904
2023-06-07 2023-06-05 57.216 81,580 -420 0.00% 4,667,676
2023-06-05 2023-06-01 54.480 82,000 +12,610 0.00% 4,467,363
2023-06-02 2023-05-31 54.123 69,390 -1,597 0.00% 3,755,608
2023-06-01 2023-05-30 56.264 70,987 +168 0.00% 3,994,035
2023-05-31 2023-05-29 56.740 70,819 +2,606 0.00% 4,018,279
2023-05-30 2023-05-25 57.751 68,213 -3,363 0.00% 3,939,384
2023-05-29 2023-05-24 58.524 71,576 -841 0.00% 4,188,943
2023-05-25 2023-05-23 58.643 72,417 +1,598 0.00% 4,246,776
2023-05-24 2023-05-22 58.762 70,819 +1,261 0.00% 4,161,488
2023-05-23 2023-05-19 59.119 69,558 +1,681 0.00% 4,112,211
2023-05-16 2023-05-12 58.941 67,877 +841 0.00% 4,000,721
2023-05-10 2023-05-08 61.915 67,036 -421 0.00% 4,150,503
2023-05-08 2023-05-04 60.963 67,457 +169 0.00% 4,112,376
2023-05-03 2023-04-28 60.903 67,288 -841 0.00% 4,098,071
2023-04-27 2023-04-25 59.476 68,129 +841 0.00% 4,052,042
2023-04-24 2023-04-20 60.249 67,288 +252 0.00% 4,054,049
2023-04-21 2023-04-19 61.082 67,036 +588 0.00% 4,094,685
2023-04-18 2023-04-14 61.201 66,448 +1,850 0.00% 4,066,673
2023-04-14 2023-04-12 61.379 64,598 -841 0.00% 3,964,977
2023-04-13 2023-04-11 60.725 65,439 -168 0.00% 3,973,785
2023-04-11 2023-04-04 60.249 65,607 +168 0.00% 3,952,770
2023-03-31 2023-03-29 59.298 65,439 -84 0.00% 3,880,375
2023-03-30 2023-03-28 59.535 65,523 +307 0.00% 3,900,945
2023-03-29 2023-03-27 59.892 65,216 +7,257 0.00% 3,905,940
2023-03-20 2023-03-16 59.119 57,959 -504 0.00% 3,426,488
2023-03-17 2023-03-15 57.692 58,463 -589 0.00% 3,372,832
2023-03-13 2023-03-09 57.097 59,052 +841 0.00% 3,371,691
2023-03-10 2023-03-08 58.049 58,211 -336 0.00% 3,379,067
2023-03-09 2023-03-07 59.476 58,547 +841 0.00% 3,482,143
2023-03-06 2023-03-02 60.844 57,706 +168 0.00% 3,511,062
2023-03-03 2023-03-01 61.617 57,538 -84 0.00% 3,545,328
2023-03-02 2023-02-28 61.379 57,622 +84 0.00% 3,536,795
2023-03-01 2023-02-27 60.487 57,538 +84 0.00% 3,480,308
2023-02-28 2023-02-24 59.595 57,454 +84 0.00% 3,423,970
2023-02-27 2023-02-23 65.119 57,370 +420 0.00% 3,735,851
2023-02-24 2023-02-22 65.119 56,950 +1,606 0.00% 3,708,501
2023-02-23 2023-02-21 64.568 55,344 -1,634 0.00% 3,573,436
2023-02-22 2023-02-20 64.078 56,978 +490 0.00% 3,651,043
2023-02-21 2023-02-17 64.935 56,488 -735 0.00% 3,668,044
2023-02-20 2023-02-16 65.792 57,223 +572 0.00% 3,764,802
2023-02-16 2023-02-14 66.098 56,651 +2,859 0.00% 3,744,504
2023-02-15 2023-02-13 67.016 53,792 +2,043 0.00% 3,604,913
2023-02-06 2023-02-02 78.705 51,749 -491 0.00% 4,072,921
2023-02-01 2023-01-30 78.705 52,240 -1,552 0.00% 4,111,565
2023-01-30 2023-01-26 78.093 53,792 -408 0.00% 4,200,794
2023-01-17 2023-01-13 75.217 54,200 -817 0.00% 4,076,751
2023-01-16 2023-01-12 74.911 55,017 +163 0.00% 4,121,367
2023-01-09 2023-01-05 74.482 54,854 -9,197 0.00% 4,085,657
2023-01-06 2023-01-04 73.442 64,051 -736 0.00% 4,704,031
2023-01-05 2023-01-03 71.239 64,787 -4 0.00% 4,615,342
2022-12-30 2022-12-28 69.280 64,791 +689 0.00% 4,488,737
2022-12-16 2022-12-14 69.647 64,102 +408 0.00% 4,464,541
2022-12-15 2022-12-13 70.443 63,694 +164 0.00% 4,486,802
2022-12-13 2022-12-09 67.934 63,530 -409 0.00% 4,315,835
2022-12-12 2022-12-08 66.587 63,939 +164 0.00% 4,257,530
2022-12-06 2022-12-02 63.650 63,775 +327 0.00% 4,059,260
2022-12-02 2022-11-30 64.262 63,448 -82 0.00% 4,077,277
2022-11-30 2022-11-28 62.364 63,530 +82 0.00% 3,962,014
2022-11-29 2022-11-25 63.466 63,448 +81 0.00% 4,026,797
2022-11-25 2022-11-23 61.997 63,367 +164 0.00% 3,928,580
2022-11-24 2022-11-22 65.057 63,203 +408 0.00% 4,111,819
2022-11-21 2022-11-17 70.222 62,795 +1,772 0.00% 4,409,572
2022-11-17 2022-11-15 71.166 61,023 -397 0.00% 4,342,787
2022-11-16 2022-11-14 69.277 61,420 -635 0.00% 4,254,994
2022-11-15 2022-11-11 68.584 62,055 -238 0.00% 4,255,995
2022-11-11 2022-11-09 62.727 62,293 +953 0.00% 3,907,465
2022-11-08 2022-11-04 62.727 61,340 +159 0.00% 3,847,686
2022-11-07 2022-11-03 61.468 61,181 +79 0.00% 3,760,650
2022-11-01 2022-10-28 61.027 61,102 -79 0.00% 3,728,857
2022-10-31 2022-10-27 60.334 61,181 +158 0.00% 3,691,294
2022-10-25 2022-10-21 61.216 61,023 -725 0.00% 3,735,565
2022-10-13 2022-10-11 67.136 61,748 +159 0.00% 4,145,497
2022-10-12 2022-10-10 66.947 61,589 -318 0.00% 4,123,186
2022-10-05 2022-09-30 69.151 61,907 +159 0.00% 4,280,935
2022-09-30 2022-09-28 68.710 61,748 +159 0.00% 4,242,718
2022-09-29 2022-09-27 71.355 61,589 -239 0.00% 4,394,703
2022-09-27 2022-09-23 76.772 61,828 +80 0.00% 4,746,630
2022-09-20 2022-09-16 77.653 61,748 +238 0.00% 4,794,932
2022-09-19 2022-09-15 76.960 61,510 +397 0.00% 4,733,838
2022-09-16 2022-09-14 77.338 61,113 +159 0.00% 4,726,378
2022-09-06 2022-09-02 77.968 60,954 -165 0.00% 4,752,470
2022-08-31 2022-08-29 77.590 61,119 +793 0.00% 4,742,239
2022-08-26 2022-08-24 76.835 60,326 -635 0.00% 4,635,119
2022-08-22 2022-08-18 80.676 60,961 +238 0.00% 4,918,104
2022-08-16 2022-08-12 83.636 60,723 -27,787 0.00% 5,078,644
2022-08-11 2022-08-09 82.566 88,510 +80 0.01% 7,307,882
2022-08-05 2022-08-03 81.369 88,430 -4 0.01% 7,195,461
2022-08-02 2022-07-29 82.755 88,434 +331 0.01% 7,318,316
2022-08-01 2022-07-28 82.062 88,103 +794 0.01% 7,229,889
2022-07-06 2022-07-04 80.109 87,309 -318 0.01% 6,994,274
2022-07-04 2022-06-29 81.936 87,627 -476 0.01% 7,179,790
2022-06-29 2022-06-27 81.621 88,103 +635 0.01% 7,191,048
2022-06-27 2022-06-23 79.858 87,468 +4,128 0.01% 6,984,976
2022-06-24 2022-06-22 79.795 83,340 -1,349 0.00% 6,650,076
2022-06-21 2022-06-17 79.606 84,689 +1,032 0.01% 6,741,718
2022-06-20 2022-06-16 82.125 83,657 +23,817 0.00% 6,870,311
2022-06-16 2022-06-14 88.043 59,840 +1,361 0.00% 5,268,470
2022-06-14 2022-06-10 88.944 58,479 +466 0.00% 5,201,335
2022-06-13 2022-06-09 89.780 58,013 +699 0.00% 5,208,425
2022-06-10 2022-06-08 90.488 57,314 +233 0.00% 5,186,243
2022-06-07 2022-06-02 91.775 57,081 +1,865 0.00% 5,238,633
2022-06-02 2022-05-31 91.454 55,216 -78 0.00% 5,049,703
2022-05-31 2022-05-27 90.553 55,294 -233 0.00% 5,007,016
2022-05-24 2022-05-20 90.488 55,527 -78 0.00% 5,024,541
2022-05-17 2022-05-13 87.978 55,605 +233 0.00% 4,892,031
2022-05-10 2022-05-05 86.369 55,372 -77 0.00% 4,782,441
2022-05-05 2022-05-03 86.562 55,449 +77 0.00% 4,799,797
2022-04-29 2022-04-27 86.498 55,372 -77 0.00% 4,789,568
2022-04-28 2022-04-26 87.399 55,449 +77 0.00% 4,846,189
2022-04-27 2022-04-25 87.528 55,372 -77 0.00% 4,846,587
2022-04-22 2022-04-20 87.463 55,449 +77 0.00% 4,849,758
2022-04-21 2022-04-19 89.008 55,372 -77 0.00% 4,928,551
2022-04-19 2022-04-13 86.627 55,449 +233 0.00% 4,803,365
2022-04-11 2022-04-07 87.528 55,216 -78 0.00% 4,832,932
2022-04-08 2022-04-06 87.335 55,294 -1,554 0.00% 4,829,083
2022-03-30 2022-03-28 86.562 56,848 -7,960 0.00% 4,920,898
2022-03-24 2022-03-22 86.434 64,808 -233 0.00% 5,601,592
2022-03-22 2022-03-18 84.503 65,041 -233 0.00% 5,496,153
2022-03-21 2022-03-17 84.374 65,274 +78 0.00% 5,507,440
2022-03-17 2022-03-15 80.706 65,196 -233 0.00% 5,261,691
2022-03-15 2022-03-11 82.830 65,429 -777 0.00% 5,419,456
2022-03-14 2022-03-10 81.993 66,206 +854 0.00% 5,428,422
2022-03-11 2022-03-09 81.414 65,352 -77 0.00% 5,320,547
2022-03-10 2022-03-08 80.320 65,429 +77 0.00% 5,255,230
2022-03-09 2022-03-07 78.003 65,352 +78 0.00% 5,097,631
2022-03-08 2022-03-04 78.582 65,274 -78 0.00% 5,129,355
2022-03-07 2022-03-03 79.676 65,352 +156 0.00% 5,206,986
2022-03-03 2022-03-01 80.191 65,196 -78 0.00% 5,228,124
2022-03-02 2022-02-28 81.221 65,274 -855 0.00% 5,301,594
2022-03-01 2022-02-25 81.735 66,129 +544 0.00% 5,405,085
2022-02-28 2022-02-24 82.122 65,585 +622 0.00% 5,385,947
2022-02-25 2022-02-23 83.666 64,963 +310 0.00% 5,435,209
2022-02-24 2022-02-22 83.344 64,653 +544 0.00% 5,388,468
2022-02-22 2022-02-18 84.889 64,109 +156 0.00% 5,442,152
2022-02-21 2022-02-17 84.503 63,953 +233 0.00% 5,404,214
2022-02-15 2022-02-11 85.983 63,720 +854 0.00% 5,478,846
2022-02-08 2022-02-04 86.305 62,866 +389 0.00% 5,425,646
2022-02-07 2022-01-31 85.919 62,477 +77 0.00% 5,367,948
2022-01-28 2022-01-26 87.592 62,400 +156 0.00% 5,465,748
2022-01-21 2022-01-19 86.241 62,244 +777 0.00% 5,367,958
2022-01-18 2022-01-14 86.434 61,467 -11,576 0.00% 5,312,817
2022-01-17 2022-01-13 86.112 73,043 -11,653 0.00% 6,289,869
2022-01-13 2022-01-11 86.691 84,696 +233 0.01% 7,342,388
2022-01-12 2022-01-10 87.399 84,463 -7,769 0.01% 7,381,984
2022-01-10 2022-01-06 87.528 92,232 +7,846 0.01% 8,072,859
2022-01-07 2022-01-05 88.300 84,386 -17,014 0.01% 7,451,288
2022-01-06 2022-01-04 89.265 101,400 +156 0.01% 9,051,515
2022-01-05 2022-01-03 88.364 101,244 -3 0.01% 8,946,366
2022-01-04 2021-12-31 88.364 101,247 +78 0.01% 8,946,632
2022-01-03 2021-12-29 87.463 101,169 +395 0.01% 8,848,584
2021-12-30 2021-12-28 87.399 100,774 +233 0.01% 8,807,550
2021-12-22 2021-12-20 84.953 100,541 +78 0.01% 8,541,300
2021-12-20 2021-12-16 87.077 100,463 +4,506 0.01% 8,748,041
2021-12-14 2021-12-10 87.077 95,957 +7,769 0.01% 8,355,671
2021-12-13 2021-12-09 87.592 88,188 +4,273 0.01% 7,724,573
2021-12-10 2021-12-08 86.434 83,915 +4,040 0.01% 7,253,080
2021-12-09 2021-12-07 86.112 79,875 +11,498 0.00% 6,878,185
2021-12-08 2021-12-06 86.434 68,377 +233 0.00% 5,910,074
2021-12-07 2021-12-03 85.726 68,144 -15,538 0.00% 5,841,693
2021-12-06 2021-12-02 86.241 83,682 -7,769 0.01% 7,216,784
2021-12-02 2021-11-30 87.013 91,451 -78 0.01% 7,957,415
2021-11-29 2021-11-25 91.454 91,529 -310 0.01% 8,370,659
2021-11-24 2021-11-22 89.780 91,839 +30,920 0.01% 8,245,333
2021-11-23 2021-11-19 94.070 60,919 +311 0.00% 5,730,627
2021-11-22 2021-11-18 93.740 60,608 +1,354 0.00% 5,681,423
2021-11-17 2021-11-15 94.135 59,254 +7,595 0.00% 5,577,902
2021-11-15 2021-11-11 94.728 51,659 -76 0.00% 4,893,549
2021-11-12 2021-11-10 92.687 51,735 +152 0.00% 4,795,173
2021-11-03 2021-11-01 90.383 51,583 +228 0.00% 4,662,237
2021-10-22 2021-10-20 89.659 51,355 -76 0.00% 4,604,442
2021-10-19 2021-10-15 90.054 51,431 +76 0.00% 4,631,570
2021-10-18 2021-10-12 88.540 51,355 +304 0.00% 4,546,971
2021-10-12 2021-10-08 87.553 51,051 +380 0.00% 4,469,645
2021-10-05 2021-09-30 87.882 50,671 +379 0.00% 4,453,054
2021-10-04 2021-09-29 85.907 50,292 +228 0.00% 4,320,426
2021-09-30 2021-09-28 84.459 50,064 -607 0.00% 4,228,335
2021-09-28 2021-09-24 85.907 50,671 +379 0.00% 4,352,985
2021-09-27 2021-09-23 87.026 50,292 +456 0.00% 4,376,708
2021-09-24 2021-09-21 85.249 49,836 -152 0.00% 4,248,446
2021-09-23 2021-09-20 85.117 49,988 -2,506 0.00% 4,254,823
2021-09-21 2021-09-17 87.750 52,494 -1,443 0.00% 4,606,351
2021-09-20 2021-09-16 88.145 53,937 +75 0.00% 4,754,278
2021-09-17 2021-09-15 89.527 53,862 +152 0.00% 4,822,126
2021-09-15 2021-09-13 91.239 53,710 +228 0.00% 4,900,446
2021-09-14 2021-09-10 92.226 53,482 +228 0.00% 4,932,453
2021-09-13 2021-09-09 92.029 53,254 +836 0.00% 4,900,908
2021-09-10 2021-09-08 92.161 52,418 -380 0.00% 4,830,873
2021-09-09 2021-09-07 92.885 52,798 +683 0.00% 4,904,127
2021-09-08 2021-09-06 93.411 52,115 +228 0.00% 4,868,132
2021-09-06 2021-09-02 94.465 51,887 +228 0.00% 4,901,485
2021-09-01 2021-08-30 94.728 51,659 +152 0.00% 4,893,549
2021-08-30 2021-08-26 94.267 51,507 -380 0.00% 4,855,416
2021-08-26 2021-08-24 95.847 51,887 +228 0.00% 4,973,214
2021-08-25 2021-08-23 96.505 51,659 +76 0.00% 4,985,367
2021-08-24 2021-08-20 97.427 51,583 +1,215 0.00% 5,025,572
2021-08-23 2021-08-19 95.979 50,368 +76 0.00% 4,834,253
2021-08-19 2021-08-17 96.439 50,292 -683 0.00% 4,850,134
2021-08-18 2021-08-16 96.505 50,975 +380 0.00% 4,919,358
2021-08-17 2021-08-13 96.044 50,595 +73 0.00% 4,859,371
2021-08-16 2021-08-12 95.584 50,522 +76 0.00% 4,829,079
2021-08-13 2021-08-11 95.452 50,446 -532 0.00% 4,815,173
2021-08-12 2021-08-10 95.584 50,978 -975 0.00% 4,872,665
2021-08-11 2021-08-09 96.637 51,953 -2,278 0.00% 5,020,580
2021-08-09 2021-08-05 97.361 54,231 +379 0.00% 5,279,988
2021-07-29 2021-07-27 99.270 53,852 -3,418 0.00% 5,345,894
2021-07-22 2021-07-20 98.217 57,270 +532 0.00% 5,624,879
2021-07-19 2021-07-15 98.875 56,738 -53,168 0.00% 5,609,978
2021-07-16 2021-07-14 97.954 109,906 -15,191 0.01% 10,765,681
2021-07-13 2021-07-09 97.624 125,097 -228 0.01% 12,212,518
2021-07-09 2021-07-07 99.468 125,325 -379 0.01% 12,465,777
2021-07-08 2021-07-06 100.389 125,704 +379 0.01% 12,619,325
2021-07-07 2021-07-05 100.718 125,325 -22,786 0.01% 12,622,528
2021-07-06 2021-07-02 98.283 148,111 +380 0.01% 14,556,746
2021-07-05 2021-06-30 99.073 147,731 +1,063 0.01% 14,636,098
2021-06-29 2021-06-25 104.688 146,668 +2,795 0.01% 15,354,381
2021-06-28 2021-06-24 105.024 143,873 +6,076 0.01% 15,110,053
2021-06-22 2021-06-18 104.956 137,797 +745 0.01% 14,462,683
2021-06-17 2021-06-15 102.138 137,052 +2,831 0.01% 13,998,206
2021-06-16 2021-06-11 103.145 134,221 -7,376 0.01% 13,844,162
2021-06-15 2021-06-10 103.145 141,597 +1,416 0.01% 14,604,956
2021-06-11 2021-06-09 101.668 140,181 -447 0.01% 14,251,945
2021-06-10 2021-06-08 101.668 140,628 +298 0.01% 14,297,390
2021-05-31 2021-05-27 100.460 140,330 +372 0.01% 14,097,583
2021-05-28 2021-05-26 101.064 139,958 -11,176 0.01% 14,144,742
2021-05-27 2021-05-25 100.259 151,134 +22,352 0.01% 15,152,529
2021-05-25 2021-05-21 98.917 128,782 +4,471 0.01% 12,738,697
2021-05-21 2021-05-18 99.789 124,311 -149 0.01% 12,404,889
2021-05-18 2021-05-14 98.246 124,460 -29,803 0.01% 12,227,656
2021-05-17 2021-05-13 97.843 154,263 +745 0.01% 15,093,558
2021-05-14 2021-05-12 98.984 153,518 +968 0.01% 15,195,803
2021-05-13 2021-05-11 100.058 152,550 +746 0.01% 15,263,784
2021-05-12 2021-05-10 100.863 151,804 -9,984 0.01% 15,311,387
2021-05-07 2021-05-05 97.172 161,788 +223 0.01% 15,721,255
2021-05-03 2021-04-29 98.380 161,565 -2,012 0.01% 15,894,746
2021-04-30 2021-04-28 97.709 163,577 +745 0.01% 15,982,914
2021-04-29 2021-04-27 98.313 162,832 -1,713 0.01% 16,008,466
2021-04-28 2021-04-26 99.655 164,545 +3,725 0.01% 16,397,721
2021-04-26 2021-04-22 100.125 160,820 -2,533 0.01% 16,102,052
2021-04-22 2021-04-20 100.125 163,353 -1,043 0.01% 16,355,668
2021-04-21 2021-04-19 99.722 164,396 -1,118 0.01% 16,393,904
2021-04-20 2021-04-16 100.930 165,514 -149 0.01% 16,705,324
2021-04-19 2021-04-15 100.125 165,663 -74 0.01% 16,586,956
2021-04-16 2021-04-14 99.185 165,737 +4,694 0.01% 16,438,654
2021-04-15 2021-04-13 96.501 161,043 +4,470 0.01% 15,540,790
2021-03-26 2021-03-24 93.749 156,573 -2,086 0.01% 14,678,633
2021-03-16 2021-03-12 96.434 158,659 -522 0.01% 15,300,084
2021-03-15 2021-03-11 96.434 159,181 -745 0.01% 15,350,423
2021-03-11 2021-03-09 97.239 159,926 +2,235 0.01% 15,551,053
2021-03-10 2021-03-08 95.561 157,691 +373 0.01% 15,069,167
2021-03-09 2021-03-05 94.823 157,318 +298 0.01% 14,917,393
2021-03-04 2021-03-02 95.628 157,020 +373 0.01% 15,015,582
2021-03-03 2021-03-01 95.763 156,647 +7,227 0.01% 15,000,937
2021-03-01 2021-02-25 99.655 149,420 +21,607 0.01% 14,890,440
2021-02-26 2021-02-24 97.306 127,813 +298 0.01% 12,436,993
2021-02-25 2021-02-23 96.434 127,515 +2,310 0.01% 12,296,751
2021-02-23 2021-02-19 94.152 125,205 +223 0.01% 11,788,314
2021-02-19 2021-02-17 92.273 124,982 +1,490 0.01% 11,532,475
2021-02-18 2021-02-16 92.407 123,492 +75 0.01% 11,411,562
2021-02-17 2021-02-11 90.327 123,417 +447 0.01% 11,147,883
2021-02-10 2021-02-08 90.260 122,970 -298 0.01% 11,099,254
2021-02-09 2021-02-05 90.931 123,268 +1,192 0.01% 11,208,874
2021-02-02 2021-01-29 90.864 122,076 +372 0.01% 11,092,292
2021-02-01 2021-01-28 91.468 121,704 +75 0.01% 11,131,996
2021-01-27 2021-01-25 91.669 121,629 -2,130 0.01% 11,149,623
2021-01-22 2021-01-20 92.609 123,759 -1,416 0.01% 11,461,151
2021-01-21 2021-01-19 93.347 125,175 +373 0.01% 11,684,687
2021-01-18 2021-01-14 94.555 124,802 +372 0.01% 11,800,622
2021-01-14 2021-01-12 94.152 124,430 +745 0.01% 11,715,346
2021-01-13 2021-01-11 93.817 123,685 +3,055 0.01% 11,603,702
2021-01-12 2021-01-08 94.823 120,630 +596 0.01% 11,438,520
2021-01-11 2021-01-07 95.897 120,034 +6,706 0.01% 11,510,889
2021-01-08 2021-01-06 97.642 113,328 +13,858 0.01% 11,065,539
2021-01-07 2021-01-05 98.111 99,470 +894 0.01% 9,759,146
2021-01-06 2021-01-04 96.300 98,576 -74 0.01% 9,492,824
2021-01-05 2020-12-31 94.756 98,650 +4,247 0.01% 9,347,686
2021-01-04 2020-12-29 95.159 94,403 +891 0.01% 8,983,268
2020-12-30 2020-12-28 93.951 93,512 +149 0.01% 8,785,525
2020-12-28 2020-12-22 91.602 93,363 +2,618 0.01% 8,552,238
2020-12-18 2020-12-16 93.414 90,745 +223 0.01% 8,476,846
2020-12-16 2020-12-14 92.877 90,522 +1,043 0.01% 8,407,417
2020-12-10 2020-12-08 92.609 89,479 +4,620 0.01% 8,286,527
2020-12-09 2020-12-07 93.213 84,859 +1,565 0.01% 7,909,927
2020-12-08 2020-12-04 95.025 83,294 +4,768 0.01% 7,914,971
2020-12-07 2020-12-03 95.025 78,526 +522 0.01% 7,461,894
2020-12-04 2020-12-02 89.924 78,004 +1,937 0.01% 7,014,456
2020-12-03 2020-12-01 90.394 76,067 +3,874 0.00% 6,876,006
2020-12-02 2020-11-30 91.266 72,193 +19,670 0.00% 6,588,800
2020-11-30 2020-11-26 92.340 52,523 +9,164 0.00% 4,849,984
2020-11-26 2020-11-24 91.132 43,359 +75 0.00% 3,951,403
2020-11-25 2020-11-23 89.455 43,284 +298 0.00% 3,871,951
2020-11-19 2020-11-17 98.126 42,986 +3,195 0.00% 4,218,034
2020-11-18 2020-11-16 94.976 39,791 +438 0.00% 3,779,185
2020-11-13 2020-11-11 95.181 39,353 -1,095 0.00% 3,745,670
2020-11-10 2020-11-06 85.869 40,448 +219 0.00% 3,473,214
2020-11-02 2020-10-29 82.376 40,229 -730 0.00% 3,313,918
2020-10-29 2020-10-27 83.267 40,959 +365 0.00% 3,410,514
2020-09-30 2020-09-28 85.663 40,594 +1,095 0.00% 3,477,411
2020-09-24 2020-09-22 86.690 39,499 -219 0.00% 3,424,181
2020-09-18 2020-09-16 89.224 39,718 +438 0.00% 3,543,796
2020-09-17 2020-09-15 88.060 39,280 -949 0.00% 3,458,990
2020-09-16 2020-09-14 87.101 40,229 -365 0.00% 3,503,993
2020-09-15 2020-09-11 86.074 40,594 -730 0.00% 3,494,089
2020-09-14 2020-09-10 86.143 41,324 -365 0.00% 3,559,753
2020-09-10 2020-09-08 85.869 41,689 -365 0.00% 3,579,776
2020-09-09 2020-09-07 86.143 42,054 -365 0.00% 3,622,637
2020-09-08 2020-09-04 86.279 42,419 +146 0.00% 3,659,889
2020-09-07 2020-09-03 88.060 42,273 -365 0.00% 3,722,553
2020-09-04 2020-09-02 87.717 42,638 -731 0.00% 3,740,097
2020-09-02 2020-08-31 84.499 43,369 +292 0.00% 3,664,641
2020-08-31 2020-08-27 83.267 43,077 +366 0.00% 3,586,872
2020-08-27 2020-08-25 85.663 42,711 +949 0.00% 3,658,760
2020-08-26 2020-08-24 86.074 41,762 -365 0.00% 3,594,624
2020-08-25 2020-08-21 84.157 42,127 -365 0.00% 3,545,270
2020-08-24 2020-08-20 82.582 42,492 +511 0.00% 3,509,065
2020-08-21 2020-08-19 84.362 41,981 +365 0.00% 3,541,607
2020-08-20 2020-08-18 85.458 41,616 +584 0.00% 3,556,410
2020-08-18 2020-08-14 85.800 41,032 +146 0.00% 3,520,551
2020-08-17 2020-08-13 86.348 40,886 -1,825 0.00% 3,530,422
2020-08-13 2020-08-11 84.705 42,711 -658 0.00% 3,617,815
2020-08-12 2020-08-10 83.403 43,369 +365 0.00% 3,617,126
2020-08-11 2020-08-07 84.088 43,004 -292 0.00% 3,616,131
2020-08-10 2020-08-06 83.472 43,296 +365 0.00% 3,614,002
2020-08-06 2020-08-04 84.157 42,931 -292 0.00% 3,612,932
2020-08-05 2020-08-03 83.061 43,223 -365 0.00% 3,590,150
2020-08-04 2020-07-31 82.376 43,588 -3 0.00% 3,590,620
2020-08-03 2020-07-30 82.582 43,591 +219 0.00% 3,599,822
2020-07-31 2020-07-29 81.144 43,372 -146 0.00% 3,519,368
2020-07-30 2020-07-28 79.706 43,518 +287 0.00% 3,468,637
2020-07-29 2020-07-27 80.185 43,231 +73 0.00% 3,466,483
2020-07-28 2020-07-24 80.664 43,158 +292 0.00% 3,481,316
2020-07-27 2020-07-23 80.870 42,866 +73 0.00% 3,466,568
2020-07-24 2020-07-22 81.555 42,793 +366 0.00% 3,489,968
2020-07-20 2020-07-16 83.814 42,427 +73 0.00% 3,555,991
2020-07-17 2020-07-15 85.115 42,354 -365 0.00% 3,604,977
2020-07-15 2020-07-13 86.074 42,719 +730 0.00% 3,676,997
2020-07-09 2020-07-07 89.977 41,989 +949 0.00% 3,778,051
2020-07-08 2020-07-06 91.073 41,040 -1,387 0.00% 3,737,626
2020-07-07 2020-07-03 88.745 42,427 +219 0.00% 3,765,167
2020-07-06 2020-07-02 88.539 42,208 +1,168 0.00% 3,737,061
2020-07-03 2020-06-30 86.759 41,040 +365 0.00% 3,560,581
2020-06-30 2020-06-26 87.375 40,675 +73 0.00% 3,553,981
2020-06-23 2020-06-19 89.977 40,602 -365 0.00% 3,653,252
2020-06-16 2020-06-12 91.894 40,967 -292 0.00% 3,764,641
2020-06-15 2020-06-11 95.509 41,259 +73 0.00% 3,940,590
2020-06-12 2020-06-10 96.978 41,186 +1,237 0.00% 3,994,135
2020-06-11 2020-06-09 95.928 39,949 +71 0.00% 3,832,245
2020-06-10 2020-06-08 92.570 39,878 +71 0.00% 3,691,502
2020-06-09 2020-06-05 92.710 39,807 +429 0.00% 3,690,500
2020-06-08 2020-06-04 91.101 39,378 -143 0.00% 3,587,356
2020-06-04 2020-06-02 91.310 39,521 +1,287 0.00% 3,608,680
2020-06-03 2020-06-01 85.783 38,234 -358 0.00% 3,279,821
2020-06-02 2020-05-29 81.095 38,592 -714 0.00% 3,129,613
2020-06-01 2020-05-28 79.765 39,306 +71 0.00% 3,135,260
2020-05-29 2020-05-27 82.284 39,235 +357 0.00% 3,228,426
2020-05-28 2020-05-26 84.593 38,878 -285 0.00% 3,288,820
2020-05-27 2020-05-25 82.844 39,163 +1,572 0.00% 3,244,424
2020-05-26 2020-05-22 85.293 37,591 -715 0.00% 3,206,251
2020-05-21 2020-05-19 96.698 38,306 -143 0.00% 3,704,117
2020-05-05 2020-04-29 97.398 38,449 +715 0.00% 3,744,848
2020-04-28 2020-04-24 93.060 37,734 -572 0.00% 3,511,514
2020-04-27 2020-04-23 94.739 38,306 -35,158 0.00% 3,629,070
2020-04-23 2020-04-21 94.109 73,464 -35,444 0.00% 6,913,640
2020-04-21 2020-04-17 98.517 108,908 +72 0.01% 10,729,323
2020-04-16 2020-04-14 96.558 108,836 +8,217 0.01% 10,509,004
2020-04-15 2020-04-09 94.459 100,619 -142 0.01% 9,504,377
2020-04-14 2020-04-08 93.340 100,761 -358 0.01% 9,404,987
2020-04-07 2020-04-03 88.792 101,119 -643 0.01% 8,978,510
2020-04-06 2020-04-02 90.261 101,762 +214 0.01% 9,185,129
2020-04-03 2020-04-01 92.150 101,548 -357 0.01% 9,357,655
2020-03-31 2020-03-27 93.060 101,905 -3,573 0.01% 9,483,246
2020-03-27 2020-03-25 93.619 105,478 -714 0.01% 9,874,791
2020-03-23 2020-03-19 93.340 106,192 -4,217 0.01% 9,911,914
2020-03-20 2020-03-18 98.867 110,409 +72 0.01% 10,915,824
2020-03-19 2020-03-17 102.086 110,337 -17,865 0.01% 11,263,837
2020-03-18 2020-03-16 99.567 128,202 +35,944 0.01% 12,764,670
2020-03-17 2020-03-13 102.576 92,258 +21,009 0.01% 9,463,415
2020-03-16 2020-03-12 105.724 71,249 +14,078 0.00% 7,532,743
2020-03-13 2020-03-11 107.753 57,171 -1,358 0.00% 6,160,364
2020-03-12 2020-03-10 106.354 58,529 -4,931 0.00% 6,224,788
2020-03-09 2020-03-05 104.325 63,460 -285 0.00% 6,620,452
2020-03-06 2020-03-04 103.415 63,745 +786 0.00% 6,592,201
2020-03-05 2020-03-03 100.267 62,959 +285 0.00% 6,312,682
2020-03-03 2020-02-28 101.036 62,674 +1,787 0.00% 6,332,344
2020-03-02 2020-02-27 103.625 60,887 +1,000 0.00% 6,309,421
2020-02-28 2020-02-26 103.695 59,887 -571 0.00% 6,209,987
2020-02-27 2020-02-25 104.955 60,458 +1,429 0.00% 6,345,341
2020-02-26 2020-02-24 105.094 59,029 +71 0.00% 6,203,621
2020-02-25 2020-02-21 106.984 58,958 +429 0.00% 6,307,542
2020-02-24 2020-02-20 109.013 58,529 +72 0.00% 6,380,408
2020-02-21 2020-02-19 109.223 58,457 +786 0.00% 6,384,830
2020-02-17 2020-02-13 110.202 57,671 +786 0.00% 6,355,474
2020-02-14 2020-02-12 110.692 56,885 +714 0.00% 6,296,716
2020-02-13 2020-02-11 110.272 56,171 +1,001 0.00% 6,194,101
2020-02-12 2020-02-10 110.762 55,170 -1,072 0.00% 6,110,740
2020-02-07 2020-02-05 108.873 56,242 +500 0.00% 6,123,225
2020-02-06 2020-02-04 109.433 55,742 +71 0.00% 6,099,991
2020-02-05 2020-02-03 109.363 55,671 -4,501 0.00% 6,088,326
2020-02-04 2020-01-31 110.552 60,172 +428 0.00% 6,652,141
2020-02-03 2020-01-30 110.972 59,744 +1,572 0.00% 6,629,906
2020-01-31 2020-01-29 111.951 58,172 +786 0.00% 6,512,442
2020-01-30 2020-01-24 114.191 57,386 +2,144 0.00% 6,552,937
2020-01-29 2020-01-22 115.730 55,242 +2,144 0.00% 6,393,149
2020-01-23 2020-01-21 116.849 53,098 -10,719 0.00% 6,204,468
2020-01-22 2020-01-20 119.718 63,817 -2,715 0.00% 7,640,052
2020-01-21 2020-01-17 120.698 66,532 +1,072 0.00% 8,030,259
2020-01-20 2020-01-16 118.599 65,460 -429 0.00% 7,763,465
2020-01-17 2020-01-15 116.849 65,889 -429 0.00% 7,699,088
2020-01-16 2020-01-14 116.500 66,318 +286 0.00% 7,726,015
2020-01-15 2020-01-13 115.940 66,032 +4,002 0.00% 7,655,734
2020-01-14 2020-01-10 114.330 62,030 -715 0.00% 7,091,918
2020-01-13 2020-01-09 113.911 62,745 +1,072 0.00% 7,147,323
2020-01-10 2020-01-08 112.931 61,673 +71 0.00% 6,964,798
2020-01-08 2020-01-06 113.561 61,602 +429 0.00% 6,995,572
2020-01-07 2020-01-03 114.400 61,173 -3,573 0.00% 6,998,217
2020-01-03 2019-12-31 115.450 64,746 -2,858 0.00% 7,474,924
2020-01-02 2019-12-27 114.330 67,604 +357 0.00% 7,729,196
2019-12-30 2019-12-24 113.351 67,247 +357 0.00% 7,622,507
2019-12-27 2019-12-20 113.491 66,890 +1,072 0.00% 7,591,401
2019-12-23 2019-12-19 110.412 65,818 -357 0.00% 7,267,107
2019-12-19 2019-12-17 110.692 66,175 +1,072 0.00% 7,325,046
2019-12-17 2019-12-13 112.651 65,103 +9,647 0.00% 7,333,930
2019-12-16 2019-12-12 111.462 55,456 +6,431 0.00% 6,181,220
2019-12-13 2019-12-11 111.182 49,025 +18,580 0.00% 5,450,689
2019-12-11 2019-12-09 113.001 30,445 +357 0.00% 3,440,317
2019-12-10 2019-12-06 112.651 30,088 +357 0.00% 3,389,449
2019-12-03 2019-11-29 111.951 29,731 +358 0.00% 3,328,430
2019-12-02 2019-11-28 113.351 29,373 -715 0.00% 3,329,456
2019-11-29 2019-11-27 113.561 30,088 +357 0.00% 3,416,817
2019-11-27 2019-11-25 117.498 29,731 +519 0.00% 3,493,343
2019-11-20 2019-11-18 114.507 29,212 +702 0.00% 3,344,992
2019-11-19 2019-11-15 113.582 28,510 -25,628 0.00% 3,238,215
2019-11-15 2019-11-13 115.504 54,138 -23,522 0.00% 6,253,179
2019-11-14 2019-11-12 117.213 77,660 +351 0.01% 9,102,800
2019-11-13 2019-11-11 118.210 77,309 +702 0.01% 9,138,732
2019-11-11 2019-11-07 122.483 76,607 +351 0.01% 9,383,064
2019-11-05 2019-11-01 123.195 76,256 +9,479 0.01% 9,394,375
2019-11-04 2019-10-31 121.700 66,777 +8,426 0.00% 8,126,747
2019-10-31 2019-10-29 121.130 58,351 +24,224 0.00% 7,068,063
2019-10-22 2019-10-18 118.709 34,127 +7,723 0.00% 4,051,180
2019-10-18 2019-10-16 120.133 26,404 +1,053 0.00% 3,171,996
2019-10-16 2019-10-14 117.783 25,351 -702 0.00% 2,985,922
2019-10-15 2019-10-11 118.068 26,053 -7,884 0.00% 3,076,026
2019-10-14 2019-10-10 114.650 33,937 -3,160 0.00% 3,890,874
2019-10-11 2019-10-09 118.210 37,097 -37,564 0.00% 4,385,253
2019-10-08 2019-10-03 123.765 74,661 -702 0.01% 9,240,413
2019-10-03 2019-09-30 123.124 75,363 +702 0.01% 9,278,995
2019-09-30 2019-09-26 122.056 74,661 -2,107 0.01% 9,112,812
2019-09-27 2019-09-25 121.486 76,768 +2,458 0.01% 9,326,250
2019-09-12 2019-09-10 126.329 74,310 +351 0.01% 9,387,472
2019-09-06 2019-09-04 130.388 73,959 -351 0.01% 9,643,333
2019-09-04 2019-09-02 122.697 74,310 +351 0.01% 9,117,596
2019-08-28 2019-08-26 127.895 73,959 +351 0.01% 9,458,998
2019-08-20 2019-08-16 131.883 73,608 -1,053 0.00% 9,707,643
2019-08-15 2019-08-13 123.266 74,661 +351 0.01% 9,203,196
2019-08-14 2019-08-12 126.898 74,310 +351 0.01% 9,429,806
2019-08-13 2019-08-09 129.604 73,959 +351 0.00% 9,585,399
2019-08-09 2019-08-07 130.388 73,608 +351 0.00% 9,597,567
2019-08-08 2019-08-06 131.028 73,257 -702 0.00% 9,598,751
2019-08-07 2019-08-05 129.106 73,959 -13,832 0.00% 9,548,532
2019-08-05 2019-08-01 128.821 87,791 +4,564 0.01% 11,309,316
2019-08-02 2019-07-31 130.174 83,227 -351 0.01% 10,833,985
2019-08-01 2019-07-30 131.385 83,578 +351 0.01% 10,980,854
2019-07-29 2019-07-25 135.800 83,227 -1,053 0.01% 11,302,193
2019-07-23 2019-07-19 138.434 84,280 -351 0.01% 11,667,252
2019-07-22 2019-07-18 137.865 84,631 +1,404 0.01% 11,667,629
2019-07-16 2019-07-12 139.645 83,227 -23,873 0.01% 11,622,234
2019-07-15 2019-07-11 139.004 107,100 +351 0.01% 14,887,339
2019-07-12 2019-07-10 138.577 106,749 +351 0.01% 14,792,938
2019-07-11 2019-07-09 138.648 106,398 +351 0.01% 14,751,874
2019-07-08 2019-07-04 139.574 106,047 -351 0.01% 14,801,381
2019-07-05 2019-07-03 139.431 106,398 -2,106 0.01% 14,835,218
2019-07-03 2019-06-28 136.725 108,504 +5,617 0.01% 14,835,247
2019-06-28 2019-06-26 139.075 102,887 +6,319 0.01% 14,309,041
2019-06-26 2019-06-24 138.506 96,568 +3,862 0.01% 13,375,211
2019-06-24 2019-06-20 138.363 92,706 -5,266 0.01% 12,827,099
2019-06-19 2019-06-17 138.875 97,972 +1,416 0.01% 13,605,846
2019-06-18 2019-06-14 138.514 96,556 -1,038 0.01% 13,374,316
2019-06-17 2019-06-13 138.586 97,594 +1,384 0.01% 13,525,145
2019-06-10 2019-06-05 137.936 96,210 +346 0.01% 13,270,777
2019-06-04 2019-05-31 135.551 95,864 -346 0.01% 12,994,470
2019-05-24 2019-05-22 140.031 96,210 -1,384 0.01% 13,472,376
2019-05-23 2019-05-21 140.753 97,594 +346 0.01% 13,736,696
2019-05-22 2019-05-20 140.898 97,248 +346 0.01% 13,702,048
2019-05-21 2019-05-17 137.068 96,902 +1,384 0.01% 13,282,208
2019-05-15 2019-05-10 134.756 95,518 +3,460 0.01% 12,871,651
2019-05-10 2019-05-08 136.129 92,058 -346 0.01% 12,531,776
2019-05-08 2019-05-06 137.502 92,404 -692 0.01% 12,705,734
2019-05-07 2019-05-03 138.658 93,096 -4,844 0.01% 12,908,513
2019-05-06 2019-05-02 137.285 97,940 +5,536 0.01% 13,445,715
2019-04-16 2019-04-12 133.456 92,404 -692 0.01% 12,331,840
2019-04-09 2019-04-04 133.094 93,096 -346 0.01% 12,390,558
2019-04-08 2019-04-03 134.467 93,442 +11,764 0.01% 12,564,890
2019-04-04 2019-04-02 133.672 81,678 +11,763 0.01% 10,918,099
2019-04-03 2019-04-01 133.745 69,915 +346 0.00% 9,350,762
2019-04-01 2019-03-28 131.938 69,569 -6,227 0.00% 9,178,818
2019-03-29 2019-03-27 127.820 75,796 +6,919 0.01% 9,688,227
2019-03-28 2019-03-26 127.892 68,877 -3,459 0.00% 8,808,819
2019-03-27 2019-03-25 127.748 72,336 +3,459 0.00% 9,240,744
2019-03-19 2019-03-15 125.219 68,877 -346 0.00% 8,624,680
2019-03-18 2019-03-14 126.230 69,223 +346 0.00% 8,738,030
2019-03-12 2019-03-08 126.519 68,877 -25,603 0.00% 8,714,261
2019-03-06 2019-03-04 130.204 94,480 +346 0.01% 12,301,693
2019-03-05 2019-03-01 130.204 94,134 +1,384 0.01% 12,256,642
2019-02-28 2019-02-26 127.748 92,750 -1,384 0.01% 11,848,582
2019-02-27 2019-02-25 128.253 94,134 +1,384 0.01% 12,072,996
2019-02-25 2019-02-21 129.482 92,750 +1,384 0.01% 12,009,423
2019-02-21 2019-02-19 128.326 91,366 -1,730 0.01% 11,724,593
2019-02-20 2019-02-18 126.013 93,096 +1,384 0.01% 11,731,342
2019-02-13 2019-02-11 125.146 91,712 -13,840 0.01% 11,477,420
2019-02-12 2019-02-08 125.508 105,552 -10,034 0.01% 13,247,578
2019-02-11 2019-02-04 125.291 115,586 +23,874 0.01% 14,481,866
2019-01-31 2019-01-29 123.484 91,712 -346 0.01% 11,325,006
2019-01-25 2019-01-23 117.054 92,058 -69,199 0.01% 10,775,731
2019-01-22 2019-01-18 114.669 161,257 +69,199 0.01% 18,491,226
2019-01-15 2019-01-11 115.247 92,058 +25,603 0.01% 10,609,439
2019-01-11 2019-01-09 115.464 66,455 -346 0.00% 7,673,167
2019-01-09 2019-01-07 117.487 66,801 +346 0.00% 7,848,266
2019-01-08 2019-01-04 116.981 66,455 +346 0.00% 7,774,003
2018-11-27 2018-11-23 109.264 66,109 +1,146 0.00% 7,223,357
2018-11-26 2018-11-22 109.706 64,963 -680 0.00% 7,126,800
2018-11-08 2018-11-06 105.882 65,643 -1,020 0.00% 6,950,413
2018-11-07 2018-11-05 104.117 66,663 +1,020 0.00% 6,940,772
2018-10-23 2018-10-19 107.573 65,643 -2,040 0.00% 7,061,426
2018-10-22 2018-10-18 108.529 67,683 +2,040 0.00% 7,345,572
2018-10-19 2018-10-16 105.147 65,643 +340 0.00% 6,902,146
2018-10-11 2018-10-09 103.823 65,303 +340 0.00% 6,779,966
2018-10-10 2018-10-08 102.720 64,963 +340 0.00% 6,673,016
2018-10-09 2018-10-05 104.338 64,623 +340 0.00% 6,742,628
2018-10-05 2018-10-03 110.147 64,283 +340 0.00% 7,080,560
2018-10-04 2018-10-02 109.558 63,943 +340 0.00% 7,005,497
2018-09-28 2018-09-26 112.720 63,603 -6,460 0.00% 7,169,344
2018-09-27 2018-09-24 108.382 70,063 -8,500 0.00% 7,593,568
2018-09-26 2018-09-21 108.970 78,563 +16,660 0.01% 8,561,029
2018-09-07 2018-09-05 111.691 61,903 +680 0.00% 6,913,996
2018-09-06 2018-09-04 115.367 61,223 -318,797 0.00% 7,063,131
2018-09-03 2018-08-30 114.632 380,020 -43,671 0.03% 43,562,445
2018-08-29 2018-08-27 114.044 423,691 -680 0.03% 48,319,309
2018-08-27 2018-08-23 111.764 424,371 -34,000 0.03% 47,429,546
2018-08-22 2018-08-20 114.411 458,371 -680 0.03% 52,442,865
2018-08-16 2018-08-14 113.088 459,051 +340 0.03% 51,913,099
2018-08-15 2018-08-13 112.794 458,711 +340 0.03% 51,739,734
2018-08-14 2018-08-10 112.794 458,371 +340 0.03% 51,701,385
2018-08-13 2018-08-09 113.529 458,031 +14,280 0.03% 51,999,821
2018-08-10 2018-08-08 114.485 443,751 +1,360 0.03% 50,802,799
2018-08-07 2018-08-03 110.367 442,391 -340 0.03% 48,825,495
2018-08-06 2018-08-02 111.764 442,731 +23,800 0.03% 49,481,539
2018-08-02 2018-07-31 114.411 418,931 -340 0.03% 47,930,479
2018-07-31 2018-07-27 113.529 419,271 +680 0.03% 47,599,435
2018-07-26 2018-07-24 112.867 418,591 -680 0.03% 47,245,228
2018-07-18 2018-07-16 109.485 419,271 +340 0.03% 45,903,860
2018-07-17 2018-07-13 110.956 418,931 -6,120 0.03% 46,482,708
2018-07-12 2018-07-10 109.117 425,051 +680 0.03% 46,380,414
2018-07-11 2018-07-09 111.029 424,371 +6,120 0.03% 47,117,509
2018-06-20 2018-06-15 107.158 418,251 +7,562 0.03% 44,818,813
2018-06-11 2018-06-07 110.303 410,689 -1,001 0.03% 45,300,140
2018-06-08 2018-06-06 108.431 411,690 -1,002 0.03% 44,639,837
2018-06-07 2018-06-05 109.180 412,692 -2,003 0.03% 45,057,522
2018-06-06 2018-06-04 108.431 414,695 -1,669 0.03% 44,965,672
2018-06-01 2018-05-30 103.264 416,364 +333 0.03% 42,995,318
2018-05-30 2018-05-28 104.836 416,031 -333 0.03% 43,615,158
2018-05-29 2018-05-25 104.462 416,364 -668 0.03% 43,494,176
2018-05-25 2018-05-23 103.863 417,032 -668 0.03% 43,314,127
2018-05-24 2018-05-21 103.039 417,700 -668 0.03% 43,039,442
2018-05-02 2018-04-27 101.092 418,368 -4,673 0.03% 42,293,726
2018-04-24 2018-04-20 102.365 423,041 -668 0.03% 43,304,667
2018-04-10 2018-04-06 100.044 423,709 -668 0.03% 42,389,459
2018-04-06 2018-04-03 99.894 424,377 -1,001 0.03% 42,392,731
2018-03-27 2018-03-23 101.541 425,378 -12,019 0.03% 43,193,504
2018-03-26 2018-03-22 102.215 437,397 +668 0.03% 44,708,714
2018-03-22 2018-03-20 102.141 436,729 +16,025 0.03% 44,607,730
2018-03-16 2018-03-14 102.590 420,704 -334 0.03% 43,159,950
2018-03-12 2018-03-08 101.841 421,038 -1,002 0.03% 42,878,929
2018-03-08 2018-03-06 99.969 422,040 +6,343 0.03% 42,190,882
2018-03-07 2018-03-05 100.418 415,697 +334 0.03% 41,743,551
2018-03-06 2018-03-02 103.039 415,363 -6,677 0.03% 42,798,640
2018-03-05 2018-03-01 102.814 422,040 -4,340 0.03% 43,391,821
2018-02-28 2018-02-26 100.718 426,380 -1,669 0.03% 42,944,034
2018-02-23 2018-02-21 98.172 428,049 +5,008 0.03% 42,022,308
2018-02-22 2018-02-20 97.348 423,041 +333 0.03% 41,182,199
2018-02-13 2018-02-09 97.498 422,708 -667 0.03% 41,213,090
2018-02-09 2018-02-07 99.145 423,375 -33,386 0.03% 41,975,601
2018-02-08 2018-02-06 99.070 456,761 -667 0.03% 45,251,459
2018-02-07 2018-02-05 100.568 457,428 +21,032 0.03% 46,002,611
2018-02-02 2018-01-31 103.638 436,396 +20,032 0.03% 45,227,291
2018-02-01 2018-01-30 103.713 416,364 +667 0.03% 43,182,389
2018-01-31 2018-01-29 104.761 415,697 +1,002 0.03% 43,549,014
2018-01-30 2018-01-26 105.585 414,695 -1,336 0.03% 43,785,633
2018-01-29 2018-01-25 105.510 416,031 +6,678 0.03% 43,895,541
2018-01-26 2018-01-24 106.334 409,353 +1,669 0.03% 43,528,134
2018-01-25 2018-01-23 107.233 407,684 -19,698 0.03% 43,717,006
2018-01-24 2018-01-22 105.585 427,382 +668 0.03% 45,125,192
2018-01-22 2018-01-18 105.735 426,714 +334 0.03% 45,118,569
2018-01-17 2018-01-15 105.735 426,380 +1,335 0.03% 45,083,253
2018-01-16 2018-01-12 105.510 425,045 +27,376 0.03% 44,846,611
2018-01-15 2018-01-11 106.708 397,669 +1,002 0.03% 42,434,621
2018-01-12 2018-01-10 107.907 396,667 +3,005 0.03% 42,802,957
2018-01-11 2018-01-09 111.201 393,662 -668 0.03% 43,775,758
2018-01-08 2018-01-04 110.078 394,330 -33,385 0.03% 43,407,111
2018-01-05 2018-01-03 110.303 427,715 +33,385 0.03% 47,178,155
2017-12-01 2017-11-29 105.360 394,330 -2,003 0.03% 41,546,806
2017-11-28 2017-11-24 104.387 396,333 -9,014 0.03% 41,372,021
2017-11-22 2017-11-20 105.790 405,347 -6,677 0.03% 42,881,580
2017-11-21 2017-11-17 105.485 412,024 +7,213 0.03% 43,462,325
2017-11-20 2017-11-16 104.265 404,811 +6,560 0.03% 42,207,804
2017-11-16 2017-11-14 104.799 398,251 +328 0.03% 41,736,298
2017-11-13 2017-11-09 105.333 397,923 +2,296 0.03% 41,914,225
2017-11-10 2017-11-08 101.217 395,627 +6,561 0.03% 40,044,083
2017-11-09 2017-11-07 101.217 389,066 -29,193 0.03% 39,379,999
2017-11-08 2017-11-06 98.549 418,259 -16,401 0.03% 41,219,068
2017-11-07 2017-11-03 99.235 434,660 +3,608 0.03% 43,133,531
2017-11-06 2017-11-02 97.558 431,052 +9,513 0.03% 42,052,710
2017-11-03 2017-11-01 98.092 421,539 +39,361 0.03% 41,349,538
2017-10-24 2017-10-20 101.217 382,178 -1,312 0.03% 38,682,818
2017-10-23 2017-10-19 98.397 383,490 -6,560 0.03% 37,734,156
2017-10-18 2017-10-16 97.330 390,050 -3,281 0.03% 37,963,437
2017-10-17 2017-10-13 97.025 393,331 +1,312 0.03% 38,162,861
2017-10-09 2017-10-04 97.939 392,019 +656 0.03% 38,394,109
2017-09-27 2017-09-25 95.348 391,363 +656 0.03% 37,315,686
2017-09-20 2017-09-18 99.311 390,707 -328 0.03% 38,801,629
2017-09-04 2017-08-31 98.473 391,035 -656 0.03% 38,506,363
2017-08-30 2017-08-28 96.644 391,691 +656 0.03% 37,854,472
2017-08-22 2017-08-18 96.186 391,035 +656 0.03% 37,612,252
2017-08-02 2017-07-31 96.796 390,379 +329 0.03% 37,787,183
2017-07-31 2017-07-27 95.653 390,050 +328 0.03% 37,309,408
2017-07-28 2017-07-26 92.985 389,722 +656 0.03% 36,238,407
2017-07-26 2017-07-24 94.357 389,066 +328 0.03% 36,711,174
2017-07-20 2017-07-18 93.976 388,738 -328 0.03% 36,532,082
2017-07-19 2017-07-17 93.290 389,066 -656 0.03% 36,296,024
2017-07-17 2017-07-13 92.147 389,722 +656 0.03% 35,911,668
2017-07-14 2017-07-12 91.842 389,066 +328 0.03% 35,732,605
2017-07-12 2017-07-10 92.757 388,738 -656 0.03% 36,058,024
2017-07-05 2017-07-03 89.937 389,394 +656 0.03% 35,020,764
2017-06-29 2017-06-27 91.842 388,738 -6,561 0.03% 35,702,481
2017-06-20 2017-06-16 97.452 395,299 +7,297 0.03% 38,522,573
2017-06-19 2017-06-15 97.762 388,002 -1,288 0.03% 37,931,982
2017-06-14 2017-06-12 96.908 389,290 +5,152 0.03% 37,725,385
2017-06-12 2017-06-08 97.219 384,138 -1,610 0.03% 37,345,428
2017-06-09 2017-06-07 95.743 385,748 +1,932 0.03% 36,932,831
2017-06-05 2017-06-01 95.899 383,816 +321 0.03% 36,807,462
2017-06-02 2017-05-31 95.510 383,495 +1,288 0.03% 36,627,785
2017-06-01 2017-05-29 95.510 382,207 -1,288 0.03% 36,504,768
2017-05-29 2017-05-25 93.103 383,495 -6,439 0.03% 35,704,646
2017-05-26 2017-05-24 91.628 389,934 -19,317 0.03% 35,728,843
2017-05-25 2017-05-23 90.230 409,251 +25,756 0.03% 36,926,804
2017-05-19 2017-05-17 91.861 383,495 -16,312 0.03% 35,228,187
2017-05-17 2017-05-15 90.230 399,807 +12,878 0.03% 36,074,670
2017-05-15 2017-05-11 89.065 386,929 +3,434 0.03% 34,462,005
2017-05-10 2017-05-08 87.435 383,495 -6,439 0.03% 33,530,802
2017-05-04 2017-04-28 86.891 389,934 +6,439 0.03% 33,881,844
2017-04-18 2017-04-12 87.745 383,495 -38,634 0.03% 33,649,917
2017-04-12 2017-04-10 85.882 422,129 +644 0.03% 36,253,184
2017-04-11 2017-04-07 87.124 421,485 -9,659 0.03% 36,721,535
2017-04-10 2017-04-06 86.503 431,144 -6,439 0.03% 37,295,238
2017-04-07 2017-04-05 87.124 437,583 -966 0.03% 38,124,060
2017-04-06 2017-04-03 85.416 438,549 -80,810 0.03% 37,459,041
2017-04-05 2017-03-31 84.562 519,359 -19,317 0.04% 43,917,882
2017-04-03 2017-03-30 84.251 538,676 -9,512 0.04% 45,384,046
2017-03-31 2017-03-29 84.018 548,188 -12,878 0.04% 46,057,741
2017-03-30 2017-03-28 83.708 561,066 -49,259 0.04% 46,965,457
2017-03-29 2017-03-27 82.543 610,325 +5,795 0.04% 50,377,924
2017-03-24 2017-03-22 82.077 604,530 +16,742 0.04% 49,617,935
2017-03-23 2017-03-21 81.844 587,788 +9,659 0.04% 48,106,878
2017-03-22 2017-03-20 81.999 578,129 +6,439 0.04% 47,406,131
2017-03-20 2017-03-16 81.378 571,690 -37,347 0.04% 46,523,001
2017-03-17 2017-03-15 79.126 609,037 +18,995 0.04% 48,190,752
2017-03-16 2017-03-14 79.592 590,042 +2,254 0.04% 46,962,654
2017-03-14 2017-03-10 79.670 587,788 +19,317 0.04% 46,828,896
2017-03-13 2017-03-09 79.747 568,471 +7,727 0.04% 45,334,059
2017-03-10 2017-03-08 80.990 560,744 +6,439 0.04% 45,414,526
2017-03-07 2017-03-03 81.300 554,305 +13,522 0.04% 45,065,202
2017-03-06 2017-03-02 82.310 540,783 +37,991 0.04% 44,511,757
2017-03-03 2017-03-01 83.242 502,792 +16,742 0.04% 41,853,231
2017-03-01 2017-02-27 84.251 486,050 -6,440 0.03% 40,950,247
2017-02-28 2017-02-24 83.863 492,490 -643 0.03% 41,301,613
2017-02-24 2017-02-22 83.086 493,133 -51,513 0.03% 40,972,615
2017-02-23 2017-02-21 82.853 544,646 -23,181 0.04% 45,125,765
2017-02-21 2017-02-17 82.387 567,827 -12,878 0.04% 46,781,836
2017-02-17 2017-02-15 82.310 580,705 +23,503 0.04% 47,797,730
2017-02-16 2017-02-14 82.776 557,202 +32,517 0.04% 46,122,805
2017-02-15 2017-02-13 83.009 524,685 +644 0.04% 43,553,413
2017-02-14 2017-02-10 83.940 524,041 +21,249 0.04% 43,988,262
2017-02-13 2017-02-09 83.630 502,792 +14,166 0.04% 42,048,442
2017-01-26 2017-01-24 80.990 488,626 +12,878 0.03% 39,573,706
2017-01-25 2017-01-23 80.602 475,748 +19,639 0.03% 38,346,009
2017-01-24 2017-01-20 80.446 456,109 +14,810 0.03% 36,692,241
2017-01-23 2017-01-19 80.602 441,299 +45,074 0.03% 35,569,367
2017-01-19 2017-01-17 81.067 396,225 -6,761 0.03% 32,120,938
2017-01-13 2017-01-11 82.620 402,986 -6,439 0.03% 33,294,878
2017-01-12 2017-01-10 82.776 409,425 -12,879 0.03% 33,890,455
2017-01-11 2017-01-09 81.689 422,304 -19,961 0.03% 34,497,433
2017-01-09 2017-01-05 81.533 442,265 -19,317 0.03% 36,059,335
2016-12-30 2016-12-28 76.098 461,582 +644 0.03% 35,125,360
2016-12-28 2016-12-22 76.874 460,938 +6,439 0.03% 35,434,275
2016-12-23 2016-12-21 77.651 454,499 +6,439 0.03% 35,292,204
2016-12-20 2016-12-16 77.961 448,060 +19,317 0.03% 34,931,379
2016-12-19 2016-12-15 78.272 428,743 +57,952 0.03% 33,558,568
2016-12-14 2016-12-12 83.242 370,791 -322 0.03% 30,865,251
2016-12-13 2016-12-09 84.173 371,113 -19,317 0.03% 31,237,861
2016-12-09 2016-12-07 83.475 390,430 -13,200 0.03% 32,590,985
2016-12-08 2016-12-06 82.077 403,630 -6,117 0.03% 33,128,690
2016-12-06 2016-12-02 81.766 409,747 -6,117 0.03% 33,503,486
2016-12-05 2016-12-01 81.999 415,864 +643 0.03% 34,100,527
2016-12-02 2016-11-30 82.931 415,221 +5,474 0.03% 34,434,708
2016-11-28 2016-11-24 81.456 409,747 -6,761 0.03% 33,376,217
2016-11-24 2016-11-22 80.834 416,508 +1,287 0.03% 33,668,202
2016-11-22 2016-11-18 83.850 415,221 +8,780 0.03% 34,816,224
2016-11-21 2016-11-17 83.374 406,441 +5,673 0.03% 33,886,569
2016-11-18 2016-11-16 81.391 400,768 +6,303 0.03% 32,618,784
2016-11-17 2016-11-15 82.739 394,465 -18,909 0.03% 32,637,746
2016-11-16 2016-11-14 82.184 413,374 +51,054 0.03% 33,972,717
2016-11-11 2016-11-09 87.023 362,320 +3,151 0.03% 31,530,169
2016-11-09 2016-11-07 86.864 359,169 -6,303 0.03% 31,198,976
2016-11-03 2016-11-01 88.134 365,472 -315 0.03% 32,210,357
2016-11-02 2016-10-31 87.737 365,787 -315 0.03% 32,093,033
2016-11-01 2016-10-28 87.261 366,102 +12,921 0.03% 31,946,417
2016-10-26 2016-10-24 89.720 353,181 -1,891 0.03% 31,687,451
2016-10-25 2016-10-20 88.372 355,072 +1,891 0.03% 31,378,269
2016-10-18 2016-10-14 88.848 353,181 -315 0.03% 31,379,262
2016-10-06 2016-10-04 92.021 353,496 +315 0.03% 32,528,936
2016-10-05 2016-10-03 91.862 353,181 -5,988 0.03% 32,443,915
2016-09-21 2016-09-19 88.530 359,169 +3,152 0.03% 31,797,312
2016-09-19 2016-09-14 87.420 356,017 -315 0.03% 31,122,874
2016-09-13 2016-09-09 91.069 356,332 +630 0.03% 32,450,701
2016-09-12 2016-09-08 91.465 355,702 -6,933 0.03% 32,534,414
2016-09-07 2016-09-05 90.831 362,635 -316 0.03% 32,938,406
2016-08-31 2016-08-29 88.372 362,951 +631 0.03% 32,074,549
2016-08-25 2016-08-23 90.831 362,320 -6,303 0.03% 32,909,794
2016-08-24 2016-08-22 89.641 368,623 -12,606 0.03% 33,043,667
2016-08-17 2016-08-15 86.864 381,229 -1,261 0.03% 33,115,203
2016-08-16 2016-08-12 87.102 382,490 +12,606 0.03% 33,315,765
2016-08-15 2016-08-11 88.054 369,884 +6,303 0.03% 32,569,860
2016-08-12 2016-08-10 89.086 363,581 +6,303 0.03% 32,389,803
2016-08-10 2016-08-08 90.434 357,278 -1,261 0.03% 32,310,114
2016-08-04 2016-08-01 90.117 358,539 +631 0.03% 32,310,383
2016-08-03 2016-07-29 91.862 357,908 +1,260 0.03% 32,878,147
2016-08-01 2016-07-28 92.497 356,648 -12,606 0.03% 32,988,739
2016-07-20 2016-07-18 88.848 369,254 -5,704 0.03% 32,807,308
2016-07-15 2016-07-13 88.054 374,958 -11,345 0.03% 33,016,647
2016-07-12 2016-07-08 85.198 386,303 +18,909 0.03% 32,912,414
2016-07-11 2016-07-07 84.722 367,394 -18,909 0.03% 31,126,528
2016-07-07 2016-07-05 84.643 386,303 +4,727 0.03% 32,697,901
2016-07-06 2016-07-04 85.516 381,576 -5,357 0.03% 32,630,759
2016-07-04 2016-06-29 85.595 386,933 +31,514 0.03% 33,119,562
2016-06-28 2016-06-24 78.852 355,419 -3,151 0.03% 28,025,566
2016-06-22 2016-06-20 82.506 358,570 +4,519 0.03% 29,584,024
2016-06-20 2016-06-16 81.776 354,051 +6,169 0.03% 28,952,929
2016-06-17 2016-06-15 82.425 347,882 -12,339 0.03% 28,674,010
2016-06-16 2016-06-14 80.885 360,221 -49,354 0.03% 29,136,346
2016-06-14 2016-06-10 82.262 409,575 +53,673 0.03% 33,692,637
2016-06-13 2016-06-08 80.479 355,902 -18,508 0.03% 28,642,782
2016-06-10 2016-06-07 79.831 374,410 -30,846 0.03% 29,889,537
2016-06-08 2016-06-06 78.615 405,256 -12,339 0.03% 31,859,335
2016-06-07 2016-06-03 77.967 417,595 -68,479 0.03% 32,558,612
2016-06-06 2016-06-02 75.860 486,074 +37,633 0.04% 36,873,448
2016-06-03 2016-06-01 76.346 448,441 +30,846 0.03% 34,236,687
2016-06-02 2016-05-31 77.400 417,595 -37,016 0.03% 32,321,699
2016-05-31 2016-05-27 75.941 454,611 +6,170 0.03% 34,523,518
2016-05-27 2016-05-25 76.589 448,441 -29,921 0.03% 34,345,721
2016-05-25 2016-05-23 75.211 478,362 +12,338 0.03% 35,978,261
2016-05-24 2016-05-20 76.265 466,024 -37,632 0.03% 35,541,309
2016-05-23 2016-05-19 74.239 503,656 +25,294 0.04% 37,390,821
2016-05-20 2016-05-18 75.455 478,362 +6,169 0.03% 36,094,570
2016-05-16 2016-05-12 76.670 472,193 -18,508 0.03% 36,203,136
2016-05-11 2016-05-09 76.265 490,701 -30,846 0.04% 37,423,300
2016-05-10 2016-05-06 74.725 521,547 +18,508 0.04% 38,972,646
2016-04-27 2016-04-25 78.129 503,039 +12,462 0.04% 39,301,960
2016-04-21 2016-04-19 77.481 490,577 -617 0.04% 38,010,238
2016-04-20 2016-04-18 76.508 491,194 +156,082 0.04% 37,580,328
2016-04-18 2016-04-14 76.184 335,112 -617 0.02% 25,530,149
2016-04-15 2016-04-13 76.994 335,729 -1,850 0.02% 25,849,252
2016-04-06 2016-04-01 73.996 337,579 +4,318 0.02% 24,979,383
2016-03-21 2016-03-17 75.779 333,261 -925 0.02% 25,254,084
2016-03-18 2016-03-16 73.671 334,186 -926 0.02% 24,619,977
2016-03-16 2016-03-14 72.456 335,112 -1,542 0.02% 24,280,801
2016-03-15 2016-03-11 71.240 336,654 +1,542 0.02% 23,983,257
2016-03-14 2016-03-10 71.888 335,112 -925 0.02% 24,090,683
2016-03-07 2016-03-03 71.645 336,037 +925 0.02% 24,075,476
2016-03-03 2016-03-01 72.051 335,112 -1,850 0.02% 24,145,003
2016-03-01 2016-02-26 70.430 336,962 +1,233 0.02% 23,732,103
2016-02-29 2016-02-25 69.619 335,729 +617 0.02% 23,373,166
2016-02-26 2016-02-24 69.700 335,112 +926 0.02% 23,357,370
2016-02-11 2016-02-04 69.700 334,186 +308 0.02% 23,292,828
2016-01-18 2016-01-14 72.699 333,878 +926 0.02% 24,272,570
2015-12-18 2015-12-16 74.401 332,952 -30,847 0.02% 24,771,929
2015-11-24 2015-11-20 80.583 363,799 +7,418 0.03% 29,315,847
2015-11-02 2015-10-29 76.942 356,381 -18,174 0.03% 27,420,760
2015-10-28 2015-10-26 77.521 374,555 -604 0.03% 29,036,026
2015-10-27 2015-10-23 77.935 375,159 -3,022 0.03% 29,238,040
2015-10-19 2015-10-15 75.619 378,181 -6,648 0.03% 28,597,488
2015-10-09 2015-10-07 72.640 384,829 -13,680 0.03% 27,954,022
2015-10-08 2015-10-06 71.399 398,509 -302 0.03% 28,453,187
2015-09-09 2015-09-07 67.262 398,811 +3,022 0.03% 26,824,996
2015-09-04 2015-09-01 68.255 395,789 +302 0.03% 27,014,669
2015-08-25 2015-08-21 70.737 395,487 +1,813 0.03% 27,975,658
2015-08-24 2015-08-20 69.000 393,674 +6,044 0.03% 27,163,440
2015-08-21 2015-08-19 70.406 387,630 +2,417 0.03% 27,291,596
2015-08-20 2015-08-18 70.820 385,213 -906 0.03% 27,280,774
2015-08-19 2015-08-17 70.985 386,119 -2,418 0.03% 27,408,827
2015-08-18 2015-08-14 71.730 388,537 +3,022 0.03% 27,869,775
2015-08-14 2015-08-12 73.302 385,515 -3,324 0.03% 28,259,013
2015-08-13 2015-08-11 73.137 388,839 +3,324 0.03% 28,438,329
2015-08-12 2015-08-10 73.219 385,515 +2,115 0.03% 28,227,118
2015-08-10 2015-08-06 74.129 383,400 +6,027 0.03% 28,421,180
2015-08-07 2015-08-05 74.708 377,373 -30,222 0.03% 28,192,953
2015-08-06 2015-08-04 74.212 407,595 -15,124 0.03% 30,248,461
2015-07-29 2015-07-27 74.212 422,719 -1,208 0.03% 31,370,844
2015-07-24 2015-07-22 76.280 423,927 -303 0.03% 32,337,317
2015-07-17 2015-07-15 75.122 424,230 -2,719 0.03% 31,869,057
2015-07-16 2015-07-14 74.626 426,949 +302 0.03% 31,861,376
2015-07-14 2015-07-10 73.964 426,647 +1,209 0.03% 31,556,455
2015-07-13 2015-07-09 73.219 425,438 +3,928 0.03% 31,150,250
2015-07-10 2015-07-08 74.626 421,510 +906 0.03% 31,455,487
2015-07-03 2015-06-30 75.122 420,604 -1,208 0.03% 31,596,664
2015-07-02 2015-06-29 75.288 421,812 -1,511 0.03% 31,757,208
2015-06-25 2015-06-23 76.777 423,323 +3,022 0.03% 32,501,382
2015-06-24 2015-06-22 81.825 420,301 -605 0.03% 34,391,277
2015-06-23 2015-06-19 81.319 420,906 +5,132 0.03% 34,227,745
2015-06-22 2015-06-18 80.223 415,774 -1,186 0.03% 33,354,465
2015-06-15 2015-06-11 77.439 416,960 +1,186 0.03% 32,288,897
2015-06-11 2015-06-09 76.595 415,774 +14,818 0.03% 31,846,325
2015-06-05 2015-06-03 77.101 400,956 -593 0.03% 30,914,274
2015-06-03 2015-06-01 76.595 401,549 +17,782 0.03% 30,756,757
2015-06-01 2015-05-28 75.583 383,767 +20,746 0.03% 29,006,263
2015-05-15 2015-05-13 77.692 363,021 +2,963 0.03% 28,203,793
2015-05-14 2015-05-12 77.861 360,058 +593 0.03% 28,034,338
2015-05-13 2015-05-11 79.379 359,465 -296 0.03% 28,533,981
2015-05-11 2015-05-07 78.704 359,761 +889 0.03% 28,314,694
2015-05-06 2015-05-04 82.247 358,872 -2,371 0.03% 29,516,192
2015-04-22 2015-04-20 78.957 361,243 +296 0.03% 28,522,752
2015-04-21 2015-04-17 79.379 360,947 -296 0.03% 28,651,621
2015-04-17 2015-04-15 80.054 361,243 +592 0.03% 28,918,902
2015-04-15 2015-04-13 80.644 360,651 +4,150 0.03% 29,084,471
2015-04-14 2015-04-10 83.850 356,501 -2,668 0.03% 29,892,572
2015-04-13 2015-04-09 82.753 359,169 -889 0.03% 29,722,408
2015-04-10 2015-04-08 82.922 360,058 +297 0.03% 29,856,722
2015-04-08 2015-04-01 81.741 359,761 -1,186 0.03% 29,407,222
2015-04-01 2015-03-30 80.982 360,947 +889 0.03% 29,230,134
2015-03-30 2015-03-26 81.488 360,058 +297 0.03% 29,340,380
2015-03-23 2015-03-19 82.669 359,761 -2,668 0.03% 29,741,050
2015-03-19 2015-03-17 79.295 362,429 +297 0.03% 28,738,688
2015-03-12 2015-03-10 79.210 362,132 +2,963 0.03% 28,684,589
2015-03-11 2015-03-09 80.813 359,169 +2,371 0.03% 29,025,552
2015-03-09 2015-03-05 81.741 356,798 -1,185 0.03% 29,165,023
2015-03-06 2015-03-04 82.922 357,983 +592 0.03% 29,684,659
2015-03-02 2015-02-26 83.681 357,391 +2,371 0.03% 29,906,902
2015-02-27 2015-02-25 84.609 355,020 +593 0.03% 30,037,923
2015-02-17 2015-02-13 85.115 354,427 -17,189 0.03% 30,167,138
2015-02-16 2015-02-12 84.609 371,616 +1,185 0.03% 31,442,095
2015-02-13 2015-02-11 85.537 370,431 +2,371 0.03% 31,685,562
2015-01-23 2015-01-21 89.164 368,060 -2,371 0.03% 32,817,822
2015-01-21 2015-01-19 88.068 370,431 -1,185 0.03% 32,623,005
2014-12-23 2014-12-19 80.982 371,616 +14,225 0.03% 30,094,129
2014-12-17 2014-12-15 82.163 357,391 -2,074 0.03% 29,364,236
2014-12-16 2014-12-12 82.163 359,465 +593 0.03% 29,534,642
2014-12-11 2014-12-09 81.994 358,872 +2,371 0.03% 29,425,373
2014-12-10 2014-12-08 82.500 356,501 +889 0.03% 29,411,403
2014-12-09 2014-12-05 86.381 355,612 -8,595 0.03% 30,717,969
2014-12-08 2014-12-04 83.934 364,207 -2,667 0.03% 30,569,442
2014-12-02 2014-11-28 83.344 366,874 +5,334 0.03% 30,576,658
2014-11-26 2014-11-24 83.786 361,540 -592 0.03% 30,292,133
2014-11-25 2014-11-21 83.357 362,132 +6,652 0.03% 30,186,136
2014-11-18 2014-11-14 83.786 355,480 -2,909 0.03% 29,784,387
2014-11-12 2014-11-10 81.208 358,389 -3,200 0.03% 29,104,180
2014-11-10 2014-11-06 78.802 361,589 +291 0.03% 28,494,001
2014-11-06 2014-11-04 79.060 361,298 +873 0.03% 28,564,213
2014-11-03 2014-10-30 78.802 360,425 +291 0.03% 28,402,275
2014-09-29 2014-09-25 76.138 360,134 -1,746 0.03% 27,419,955
2014-09-23 2014-09-19 76.310 361,880 -2,909 0.03% 27,615,088
2014-09-22 2014-09-18 77.341 364,789 +1,746 0.03% 28,213,251
2014-09-15 2014-09-11 79.404 363,043 -582 0.03% 28,826,965
2014-09-12 2014-09-10 79.576 363,625 +582 0.03% 28,935,674
2014-09-10 2014-09-05 80.607 363,043 -2,910 0.03% 29,263,737
2014-09-08 2014-09-04 80.349 365,953 -872 0.03% 29,403,959
2014-09-02 2014-08-29 79.060 366,825 +291 0.03% 29,001,178
2014-09-01 2014-08-28 78.201 366,534 +290 0.03% 28,663,191
2014-08-29 2014-08-27 78.716 366,244 +291 0.03% 28,829,352
2014-08-28 2014-08-26 78.115 365,953 +582 0.03% 28,586,309
2014-08-25 2014-08-21 77.771 365,371 +582 0.03% 28,415,254
2014-08-21 2014-08-19 80.005 364,789 -2,618 0.03% 29,185,040
2014-08-20 2014-08-18 77.427 367,407 -9,891 0.03% 28,447,303
2014-08-18 2014-08-14 74.248 377,298 -291 0.03% 28,013,484
2014-07-29 2014-07-25 75.451 377,589 -582 0.03% 28,489,363
2014-07-28 2014-07-24 75.021 378,171 -11,637 0.03% 28,370,785
2014-07-25 2014-07-23 73.904 389,808 -2,327 0.03% 28,808,330
2014-07-24 2014-07-22 73.388 392,135 -6,343 0.03% 28,778,116
2014-07-23 2014-07-21 73.560 398,478 -582 0.03% 29,312,104
2014-07-21 2014-07-17 73.388 399,060 -872 0.03% 29,286,330
2014-07-15 2014-07-11 72.615 399,932 -1,164 0.03% 29,041,012
2014-07-08 2014-07-04 71.412 401,096 +291 0.03% 28,642,983
2014-06-23 2014-06-19 70.123 400,805 -1,256 0.03% 28,105,556
2014-06-17 2014-06-13 73.776 402,061 +8,203 0.03% 29,662,607
2014-06-11 2014-06-09 73.513 393,858 +285 0.03% 28,953,766
2014-06-05 2014-06-03 74.127 393,573 -11,399 0.03% 29,174,497
2014-05-30 2014-05-28 72.022 404,972 -3,420 0.03% 29,166,850
2014-05-29 2014-05-27 71.583 408,392 -570 0.03% 29,234,035
2014-05-28 2014-05-26 71.583 408,962 -1,710 0.03% 29,274,837
2014-05-26 2014-05-22 72.022 410,672 -2,849 0.03% 29,577,375
2014-05-23 2014-05-21 71.846 413,521 -5,985 0.03% 29,710,013
2014-05-21 2014-05-19 70.180 419,506 -2,850 0.03% 29,440,796
2014-05-15 2014-05-13 68.688 422,356 -3,420 0.03% 29,010,940
2014-05-14 2014-05-12 68.337 425,776 -3,146 0.03% 29,096,450
2014-04-29 2014-04-25 66.495 428,922 -1,140 0.03% 28,521,273
2014-04-25 2014-04-23 67.548 430,062 -2,850 0.03% 29,049,802
2014-04-23 2014-04-17 67.109 432,912 -285 0.03% 29,052,428
2014-04-22 2014-04-16 66.758 433,197 +285 0.03% 28,919,546
2014-04-15 2014-04-11 66.408 432,912 +1,140 0.03% 28,748,612
2014-04-10 2014-04-08 66.232 431,772 +1,140 0.03% 28,597,153
2014-04-02 2014-03-31 66.934 430,632 -570 0.03% 28,823,865
2014-04-01 2014-03-28 66.057 431,202 -2,850 0.03% 28,483,747
2014-03-26 2014-03-24 64.741 434,052 -1,709 0.03% 28,100,853
2014-03-24 2014-03-20 62.548 435,761 +569 0.03% 27,255,821
2014-03-13 2014-03-11 64.127 435,192 -2,849 0.03% 27,907,418
2014-03-07 2014-03-05 62.284 438,041 -570 0.03% 27,283,149
2014-03-04 2014-02-28 63.249 438,611 -1,140 0.03% 27,741,897
2014-03-03 2014-02-27 62.723 439,751 -570 0.03% 27,582,540
2014-02-26 2014-02-24 62.635 440,321 -570 0.03% 27,579,665
2014-02-14 2014-02-12 62.460 440,891 +285 0.03% 27,538,013
2014-02-11 2014-02-07 61.495 440,606 +285 0.03% 27,095,040
2014-01-21 2014-01-17 62.986 440,321 -9,120 0.03% 27,734,173
2014-01-20 2014-01-16 62.197 449,441 +7,410 0.03% 27,953,764
2014-01-17 2014-01-15 61.670 442,031 +1,140 0.03% 27,260,225
2014-01-15 2014-01-13 61.934 440,891 +1,140 0.03% 27,305,951
2014-01-14 2014-01-10 62.723 439,751 +5,699 0.03% 27,582,540
2014-01-13 2014-01-09 63.688 434,052 +5,700 0.03% 27,643,928
2013-12-23 2013-12-19 66.320 428,352 +1,710 0.03% 28,408,217
2013-12-05 2013-12-03 66.057 426,642 +1,140 0.03% 28,182,529
2013-12-04 2013-12-02 66.671 425,502 +570 0.03% 28,368,513
2013-11-26 2013-11-22 69.496 424,932 +8,696 0.03% 29,531,279
2013-11-25 2013-11-21 69.944 416,236 -559 0.03% 29,113,323
2013-11-22 2013-11-20 70.213 416,795 -1,767 0.03% 29,264,403
2013-11-21 2013-11-19 69.496 418,562 -558 0.03% 29,088,587
2013-11-20 2013-11-18 71.556 419,120 -2,791 0.03% 29,990,677
2013-11-19 2013-11-15 70.840 421,911 -2,141 0.03% 29,888,109
2013-11-18 2013-11-14 70.213 424,052 -559 0.03% 29,773,938
2013-11-06 2013-11-04 69.317 424,611 -558 0.03% 29,432,917
2013-11-05 2013-11-01 69.855 425,169 -1,396 0.03% 29,700,058
2013-11-04 2013-10-31 70.034 426,565 -2,791 0.03% 29,873,979
2013-10-25 2013-10-23 69.676 429,356 -559 0.03% 29,915,636
2013-10-23 2013-10-21 69.765 429,915 +559 0.03% 29,993,086
2013-10-17 2013-10-15 67.884 429,356 +558 0.03% 29,146,596
2013-10-07 2013-10-03 66.272 428,798 -16,749 0.03% 28,417,481
2013-10-04 2013-10-02 67.258 445,547 -558 0.03% 29,966,399
2013-10-03 2013-09-30 68.153 446,105 -3,908 0.03% 30,403,449
2013-09-27 2013-09-25 66.899 450,013 +837 0.03% 30,105,564
2013-09-25 2013-09-23 66.899 449,176 -1,396 0.03% 30,049,569
2013-09-24 2013-09-19 67.795 450,572 -1,675 0.03% 30,546,481
2013-09-23 2013-09-18 64.929 452,247 -7,258 0.04% 29,363,972
2013-09-18 2013-09-16 64.660 459,505 +6,700 0.04% 29,711,771
2013-09-12 2013-09-10 60.809 452,805 +2,233 0.04% 27,534,810
2013-09-11 2013-09-09 61.884 450,572 -558 0.03% 27,883,247
2013-09-10 2013-09-06 61.705 451,130 +279 0.03% 27,836,975
2013-09-09 2013-09-05 62.959 450,851 +4,467 0.03% 28,385,037
2013-08-26 2013-08-22 63.227 446,384 +2,791 0.03% 28,223,731
2013-08-23 2013-08-21 64.302 443,593 +2,792 0.03% 28,523,987
2013-08-22 2013-08-20 64.660 440,801 +2,791 0.03% 28,502,363
2013-08-21 2013-08-19 65.825 438,010 +2,792 0.03% 28,831,847
2013-08-19 2013-08-15 67.526 435,218 +558 0.03% 29,388,627
2013-08-06 2013-08-02 68.870 434,660 +1,396 0.03% 29,934,852
2013-08-05 2013-08-01 68.601 433,264 -559 0.03% 29,722,304
2013-08-02 2013-07-31 67.974 433,823 +6,981 0.03% 29,488,688
2013-07-24 2013-07-22 67.347 426,842 -279 0.03% 28,746,574
2013-07-15 2013-07-11 70.034 427,121 -838 0.03% 29,912,918
2013-07-12 2013-07-10 68.690 427,959 -5,583 0.03% 29,396,703
2013-07-09 2013-07-05 68.511 433,542 -558 0.03% 29,702,548
2013-07-03 2013-06-28 68.332 434,100 +279 0.03% 29,663,024
2013-06-28 2013-06-26 68.601 433,821 -12,283 0.03% 29,760,515
2013-06-27 2013-06-25 65.914 446,104 +12,562 0.03% 29,404,584
2013-06-25 2013-06-21 67.258 433,542 -5,583 0.03% 29,158,972
2013-06-24 2013-06-20 66.631 439,125 +26,799 0.03% 29,259,183
2013-06-21 2013-06-19 69.586 412,326 -280 0.03% 28,692,133
2013-06-19 2013-06-17 71.233 412,606 +13,734 0.03% 29,391,283
2013-06-18 2013-06-14 71.416 398,872 -2,737 0.03% 28,485,819
2013-06-17 2013-06-13 69.224 401,609 +3,285 0.03% 27,801,040
2013-06-14 2013-06-11 67.580 398,324 +11,497 0.03% 26,918,856
2013-06-13 2013-06-10 70.320 386,827 +548 0.03% 27,201,691
2013-06-11 2013-06-07 70.685 386,279 -7,939 0.03% 27,304,263
2013-06-10 2013-06-06 70.868 394,218 +18,615 0.03% 27,937,438
2013-06-07 2013-06-05 72.329 375,603 +2,737 0.03% 27,167,060
2013-06-05 2013-06-03 73.060 372,866 -273 0.03% 27,241,510
2013-06-03 2013-05-30 72.512 373,139 +6,570 0.03% 27,056,994
2013-05-31 2013-05-29 75.617 366,569 +13,413 0.03% 27,718,803
2013-05-29 2013-05-27 79.087 353,156 +2,738 0.03% 27,930,125
2013-05-28 2013-05-24 78.813 350,418 -274 0.03% 27,617,579
2013-05-27 2013-05-23 77.900 350,692 +1,369 0.03% 27,318,905
2013-05-23 2013-05-21 81.096 349,323 -428 0.03% 28,328,824
2013-05-16 2013-05-14 82.558 349,751 +274 0.03% 28,874,588
2013-05-13 2013-05-09 82.375 349,477 +821 0.03% 28,788,136
2013-05-10 2013-05-08 81.918 348,656 -1,916 0.03% 28,561,301
2013-05-09 2013-05-07 81.188 350,572 +1,916 0.03% 28,462,130
2013-05-08 2013-05-06 81.188 348,656 +274 0.03% 28,306,574
2013-05-07 2013-05-03 81.279 348,382 -821 0.03% 28,316,144
2013-05-06 2013-05-02 81.279 349,203 -1,643 0.03% 28,382,875
2013-05-03 2013-04-30 80.274 350,846 -547 0.03% 28,163,966
2013-05-02 2013-04-29 79.635 351,393 +2,737 0.03% 27,983,240
2013-04-30 2013-04-26 79.270 348,656 -547 0.03% 27,637,915
2013-04-29 2013-04-25 79.361 349,203 +3,558 0.03% 27,713,166
2013-04-26 2013-04-24 79.909 345,645 +548 0.03% 27,620,195
2013-04-25 2013-04-23 79.909 345,097 +1,369 0.03% 27,576,405
2013-04-22 2013-04-18 80.822 343,728 -9,855 0.03% 27,780,918
2013-04-19 2013-04-17 81.553 353,583 +10,950 0.03% 28,835,749
2013-04-15 2013-04-11 78.905 342,633 +273 0.03% 27,035,309
2013-04-11 2013-04-09 78.631 342,360 -547 0.03% 26,919,970
2013-04-09 2013-04-05 78.539 342,907 +821 0.03% 26,931,665
2013-04-08 2013-04-03 79.179 342,086 -7,665 0.03% 27,085,871
2013-04-05 2013-04-02 78.265 349,751 +3,285 0.03% 27,373,365
2013-03-20 2013-03-18 77.352 346,466 -5,475 0.03% 26,799,855
2013-03-19 2013-03-15 78.448 351,941 +5,475 0.03% 27,609,048
2013-03-18 2013-03-14 78.083 346,466 +702 0.03% 27,052,982
2013-03-14 2013-03-12 77.991 345,764 -12,593 0.03% 26,966,591
2013-03-13 2013-03-11 77.261 358,357 -1,642 0.03% 27,686,921
2013-03-12 2013-03-08 76.713 359,999 +10,950 0.03% 27,616,522
2013-03-11 2013-03-07 76.530 349,049 +547 0.03% 26,712,764
2013-03-08 2013-03-06 76.256 348,502 -13,687 0.03% 26,575,421
2013-03-06 2013-03-04 75.434 362,189 -2,738 0.03% 27,321,448
2013-03-05 2013-03-01 76.074 364,927 +10,950 0.03% 27,761,275
2013-03-04 2013-02-28 75.708 353,977 -1,369 0.03% 26,798,962
2013-03-01 2013-02-27 75.252 355,346 +5,475 0.03% 26,740,348
2013-02-28 2013-02-26 74.247 349,871 +10,403 0.03% 25,976,875
2013-02-27 2013-02-25 76.074 339,468 +547 0.03% 25,824,519
2013-02-25 2013-02-21 77.078 338,921 -7,665 0.03% 26,123,378
2013-02-22 2013-02-20 78.539 346,586 -10,676 0.03% 27,220,611
2013-02-21 2013-02-19 78.083 357,262 -821 0.03% 27,895,962
2013-02-20 2013-02-18 78.357 358,083 +2,737 0.03% 28,058,173
2013-02-19 2013-02-15 78.265 355,346 -23,816 0.03% 27,811,260
2013-02-18 2013-02-14 76.713 379,162 +13,688 0.03% 29,086,569
2013-02-15 2013-02-08 75.800 365,474 -8,760 0.03% 27,702,756
2013-02-14 2013-02-07 75.891 374,234 -5,475 0.03% 28,400,937
2013-02-08 2013-02-06 75.800 379,709 +8,760 0.03% 28,781,763
2013-02-07 2013-02-05 74.156 370,949 +4,380 0.03% 27,507,976
2013-02-05 2013-02-01 74.247 366,569 +4,380 0.03% 27,216,651
2013-02-04 2013-01-31 73.608 362,189 +547 0.03% 26,659,911
2013-02-01 2013-01-30 73.334 361,642 +7,391 0.03% 26,520,567
2013-01-31 2013-01-29 72.238 354,251 +251,621 0.03% 25,590,335
2013-01-30 2013-01-28 72.055 102,630 -547 0.01% 7,395,027
2013-01-29 2013-01-25 72.512 103,177 +547 0.01% 7,481,554
2013-01-28 2013-01-24 72.603 102,630 -1,369 0.01% 7,451,262
2013-01-24 2013-01-22 73.151 103,999 -1,095 0.01% 7,607,642
2013-01-23 2013-01-21 73.060 105,094 +548 0.01% 7,678,145
2013-01-22 2013-01-18 73.242 104,546 -1,369 0.01% 7,657,204
2013-01-21 2013-01-17 72.786 105,915 +1,095 0.01% 7,709,109
2013-01-18 2013-01-16 73.334 104,820 -9,307 0.01% 7,686,845
2013-01-17 2013-01-15 74.064 114,127 +43,621 0.01% 8,452,743
2013-01-16 2013-01-14 71.781 70,506 +1,642 0.01% 5,061,008
2013-01-15 2013-01-11 71.690 68,864 +1,916 0.01% 4,936,854
2013-01-14 2013-01-10 71.781 66,948 -547 0.01% 4,805,610
2013-01-11 2013-01-09 71.690 67,495 +157 0.01% 4,838,711
2013-01-09 2013-01-07 70.868 67,338 -1,643 0.01% 4,772,109
2013-01-08 2013-01-04 71.599 68,981 -3,832 0.01% 4,938,942
2013-01-07 2013-01-03 70.320 72,813 -2,738 0.01% 5,120,213
2013-01-03 2012-12-31 70.685 75,551 +1,095 0.01% 5,340,348
2013-01-02 2012-12-27 71.507 74,456 -547 0.01% 5,324,145
2012-12-28 2012-12-24 72.329 75,003 -14,235 0.01% 5,424,906
2012-12-27 2012-12-20 72.329 89,238 +23,542 0.01% 6,454,512
2012-12-21 2012-12-19 71.051 65,696 -1,642 0.01% 4,667,743
2012-12-20 2012-12-18 72.512 67,338 +547 0.01% 4,882,802
2012-12-19 2012-12-17 73.334 66,791 -6,296 0.01% 4,898,035
2012-12-18 2012-12-14 73.973 73,087 +548 0.01% 5,406,467
2012-12-14 2012-12-12 74.338 72,539 +8,759 0.01% 5,392,428
2012-12-11 2012-12-07 75.800 63,780 -547 0.01% 4,834,494
2012-12-10 2012-12-06 75.252 64,327 +547 0.01% 4,840,708
2012-12-07 2012-12-05 76.439 63,780 +548 0.01% 4,875,267
2012-12-05 2012-12-03 77.626 63,232 +274 0.01% 4,908,449
2012-11-30 2012-11-28 77.078 62,958 -5,202 0.01% 4,852,681
2012-11-29 2012-11-27 77.078 68,160 -5,474 0.01% 5,253,641
2012-11-28 2012-11-26 77.535 73,634 -548 0.01% 5,709,190
2012-11-27 2012-11-23 78.448 74,182 -3,832 0.01% 5,819,425
2012-11-26 2012-11-22 76.256 78,014 -3,285 0.01% 5,949,047
2012-11-23 2012-11-21 74.247 81,299 +3,011 0.01% 6,036,207
2012-11-22 2012-11-20 73.060 78,288 +10,128 0.01% 5,719,704
2012-11-21 2012-11-19 77.303 68,160 +9,034 0.01% 5,268,974
2012-11-20 2012-11-16 75.073 59,126 +3,163 0.00% 4,438,773
2012-11-19 2012-11-15 75.538 55,963 +2,422 0.00% 4,227,315
2012-11-16 2012-11-14 74.980 53,541 +1,614 0.00% 4,014,515
2012-11-15 2012-11-13 74.423 51,927 +807 0.00% 3,864,549
2012-11-14 2012-11-12 75.352 51,120 -538 0.00% 3,851,987
2012-11-13 2012-11-09 73.679 51,658 +3,229 0.00% 3,806,132
2012-11-12 2012-11-08 73.587 48,429 +2,960 0.00% 3,563,722
2012-11-09 2012-11-07 73.587 45,469 -1,077 0.00% 3,345,906
2012-11-08 2012-11-06 72.007 46,546 +3,767 0.00% 3,351,639
2012-11-06 2012-11-02 72.286 42,779 -2,421 0.00% 3,092,312
2012-11-05 2012-11-01 72.379 45,200 -2,691 0.00% 3,271,516
2012-11-02 2012-10-31 71.635 47,891 +269 0.00% 3,430,689
2012-11-01 2012-10-30 71.728 47,622 +2,960 0.00% 3,415,844
2012-10-31 2012-10-29 71.821 44,662 -807 0.00% 3,207,678
2012-10-30 2012-10-26 70.799 45,469 -7,265 0.00% 3,219,167
2012-10-29 2012-10-25 69.498 52,734 +4,305 0.00% 3,664,928
2012-10-26 2012-10-24 69.313 48,429 -3,498 0.00% 3,356,738
2012-10-25 2012-10-22 68.941 51,927 +538 0.00% 3,579,895
2012-10-24 2012-10-19 68.569 51,389 +5,382 0.00% 3,523,706
2012-10-22 2012-10-18 68.383 46,007 -2,153 0.00% 3,146,117
2012-10-19 2012-10-17 69.034 48,160 -2,153 0.00% 3,324,669
2012-10-17 2012-10-15 67.826 50,313 +2,960 0.00% 3,412,528
2012-10-16 2012-10-12 68.105 47,353 +4,844 0.00% 3,224,962
2012-10-12 2012-10-10 68.755 42,509 +1,076 0.00% 2,922,710
2012-10-11 2012-10-09 68.198 41,433 +807 0.00% 2,825,632
2012-10-10 2012-10-08 68.662 40,626 -1,883 0.00% 2,789,470
2012-10-09 2012-10-05 69.034 42,509 +1,076 0.00% 2,934,559
2012-10-08 2012-10-04 69.127 41,433 -4,036 0.00% 2,864,128
2012-10-05 2012-10-03 68.569 45,469 -1,077 0.00% 3,117,776
2012-10-04 2012-09-28 68.291 46,546 -269 0.00% 3,178,651
2012-10-03 2012-09-27 66.990 46,815 -1,883 0.00% 3,136,125
2012-09-28 2012-09-26 66.711 48,698 +3,229 0.00% 3,248,693
2012-09-27 2012-09-25 66.618 45,469 +538 0.00% 3,029,059
2012-09-26 2012-09-24 66.246 44,931 +5,112 0.00% 2,976,520
2012-09-25 2012-09-21 66.339 39,819 +538 0.00% 2,641,567
2012-09-21 2012-09-19 67.268 39,281 +808 0.00% 2,642,374
2012-09-19 2012-09-17 67.083 38,473 -3,229 0.00% 2,580,871
2012-09-18 2012-09-14 65.968 41,702 -538 0.00% 2,750,986
2012-09-17 2012-09-13 65.782 42,240 -1,615 0.00% 2,778,627
2012-09-14 2012-09-12 65.689 43,855 -2,152 0.00% 2,880,790
2012-09-13 2012-09-11 65.410 46,007 -3,498 0.00% 3,009,329
2012-09-12 2012-09-10 64.667 49,505 +1,076 0.00% 3,201,337
2012-09-11 2012-09-07 65.503 48,429 -2,153 0.00% 3,172,252
2012-09-10 2012-09-06 65.224 50,582 +237 0.00% 3,299,182
2012-09-07 2012-09-05 65.503 50,345 -1,614 0.00% 3,297,756
2012-09-06 2012-09-04 64.946 51,959 -3,229 0.00% 3,374,513
2012-09-05 2012-09-03 64.760 55,188 -3,767 0.00% 3,573,967
2012-09-04 2012-08-31 64.295 58,955 -538 0.00% 3,790,529
2012-09-03 2012-08-30 64.202 59,493 -2,960 0.00% 3,819,593
2012-08-31 2012-08-29 63.459 62,453 -3,767 0.01% 3,963,210
2012-08-30 2012-08-28 63.180 66,220 -1,614 0.01% 4,183,803
2012-08-28 2012-08-24 62.716 67,834 +5,112 0.01% 4,254,263
2012-08-27 2012-08-23 62.809 62,722 -538 0.01% 3,939,487
2012-08-24 2012-08-22 62.251 63,260 +269 0.01% 3,938,013
2012-08-20 2012-08-16 62.158 62,991 +1,614 0.01% 3,915,414
2012-08-17 2012-08-15 62.251 61,377 +2,960 0.00% 3,820,794
2012-08-16 2012-08-14 63.180 58,417 -269 0.00% 3,690,807
2012-08-14 2012-08-10 62.530 58,686 +1,614 0.00% 3,669,634
2012-08-13 2012-08-09 63.087 57,072 +11,301 0.00% 3,600,526
2012-08-10 2012-08-08 63.645 45,771 -4,036 0.00% 2,913,091
2012-08-09 2012-08-07 63.180 49,807 +269 0.00% 3,146,824
2012-08-08 2012-08-06 62.530 49,538 +808 0.00% 3,097,609
2012-08-07 2012-08-03 62.530 48,730 +807 0.00% 3,047,085
2012-08-06 2012-08-02 62.995 47,923 +538 0.00% 3,018,887
2012-08-03 2012-08-01 62.530 47,385 +2,422 0.00% 2,962,982
2012-08-02 2012-07-31 63.180 44,963 -4,510 0.00% 2,840,778
2012-08-01 2012-07-30 62.344 49,473 -269 0.00% 3,084,352
2012-07-31 2012-07-27 62.251 49,742 -2,422 0.00% 3,096,501
2012-07-30 2012-07-26 62.251 52,164 -538 0.00% 3,247,273
2012-07-25 2012-07-23 60.950 52,702 +1,076 0.00% 3,212,211
2012-07-23 2012-07-19 60.950 51,626 +539 0.00% 3,146,628
2012-07-20 2012-07-18 60.207 51,087 +538 0.00% 3,075,803
2012-07-18 2012-07-16 61.136 50,549 -2,691 0.00% 3,090,378
2012-07-16 2012-07-12 61.415 53,240 +3,229 0.00% 3,269,736
2012-07-13 2012-07-11 62.251 50,011 -5,112 0.00% 3,113,246
2012-07-12 2012-07-10 62.530 55,123 -1,884 0.00% 3,446,839
2012-07-11 2012-07-09 61.043 57,007 +6,189 0.00% 3,479,899
2012-07-10 2012-07-06 60.672 50,818 +1,076 0.00% 3,083,215
2012-07-06 2012-07-04 60.579 49,742 -1,884 0.00% 3,013,311
2012-07-05 2012-07-03 59.650 51,626 -1,076 0.00% 3,079,475
2012-07-04 2012-06-29 58.813 52,702 +49,694 0.00% 3,099,588
2012-06-19 2012-06-15 59.505 3,008 +590 0.00% 178,990
2012-06-15 2012-06-13 60.359 2,418 +1,317 0.00% 145,947
2012-06-08 2012-06-06 58.556 1,101 -131,712 0.00% 64,470
2012-06-01 2012-05-30 56.752 132,813 +263 0.01% 7,537,451
2012-05-22 2012-05-18 54.664 132,550 +131,713 0.01% 7,245,777
2012-05-16 2012-05-14 58.935 837 +263 0.00% 49,329
2012-05-09 2012-05-07 59.884 574 +264 0.00% 34,374
2012-01-13 2012-01-11 53.336 310 +24 0.00% 16,534
2011-12-19 2011-12-15 54.759 286 -1,054 0.00% 15,661
2011-11-22 2011-11-18 54.755 1,340 +30 0.00% 73,372
2011-10-12 2011-10-10 49.416 1,310 -109,441 0.00% 64,735
2011-10-10 2011-10-06 47.377 110,751 -154,505 0.01% 5,247,051
2011-09-26 2011-09-22 51.940 265,256 -100,944 0.02% 13,777,384
2011-09-08 2011-09-06 52.620 366,200 +103,004 0.03% 19,269,276
2011-08-15 2011-08-11 52.425 263,196 +51,502 0.02% 13,798,149
2011-08-03 2011-08-01 52.911 211,694 +4,377 0.02% 11,200,898
2011-08-01 2011-07-28 53.008 207,317 +46,867 0.02% 10,989,434
2011-07-26 2011-07-22 53.105 160,450 +25,773 0.01% 8,520,691
2011-07-22 2011-07-20 53.396 134,677 +23,176 0.01% 7,191,242
2011-07-19 2011-07-15 52.911 111,501 +7,210 0.01% 5,899,606
2011-07-18 2011-07-14 53.299 104,291 +103,003 0.01% 5,558,620
2011-06-15 2011-06-13 53.464 1,288 +28 0.00% 68,862
2011-06-14 2011-06-10 53.861 1,260 -176,426 0.00% 67,865
2011-06-10 2011-06-08 53.960 177,686 -252,036 0.02% 9,588,011
2011-06-09 2011-06-07 53.167 429,722 -75,611 0.04% 22,846,979
2011-05-23 2011-05-19 49.199 505,333 +100,814 0.04% 24,861,982
2011-05-16 2011-05-12 48.207 404,519 +252 0.04% 19,500,763
2011-05-06 2011-05-04 48.108 404,267 +252 0.04% 19,448,515
2011-05-05 2011-05-03 48.703 404,015 +50,408 0.04% 19,676,842
2011-04-26 2011-04-20 47.910 353,607 +50,407 0.03% 16,941,209
2011-03-21 2011-03-17 46.521 303,200 +50,407 0.03% 14,105,174
2011-03-18 2011-03-16 47.414 252,793 +75,611 0.02% 11,985,864
2011-03-17 2011-03-15 47.612 177,182 +252 0.02% 8,436,013
2011-03-10 2011-03-08 48.505 176,930 +25,204 0.02% 8,581,965
2011-03-09 2011-03-07 48.406 151,726 +252 0.01% 7,344,399
2011-03-01 2011-02-25 48.009 151,474 +151,474 0.01% 7,272,100
2007-06-26 2007-06-22 40.588 0

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