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 15.730 528,500 +0 0.06% 8,313,305
2025-10-13 2025-10-09 15.750 528,500 +0 0.06% 8,323,875
2025-10-10 2025-10-08 15.300 528,500 +0 0.06% 8,086,050
2025-10-09 2025-10-06 15.300 528,500 +0 0.06% 8,086,050
2025-10-08 2025-10-03 15.500 528,500 +0 0.06% 8,191,750
2025-10-06 2025-10-02 15.400 528,500 +0 0.06% 8,138,900
2025-10-03 2025-09-30 15.360 528,500 +0 0.06% 8,117,760
2025-10-02 2025-09-29 15.460 528,500 +0 0.06% 8,170,610
2025-09-30 2025-09-26 15.190 528,500 +0 0.06% 8,027,915
2025-09-29 2025-09-25 15.100 528,500 +0 0.06% 7,980,350
2025-09-26 2025-09-24 15.150 528,500 +0 0.06% 8,006,775
2025-09-25 2025-09-23 15.150 528,500 +0 0.06% 8,006,775
2025-09-24 2025-09-22 15.400 528,500 +0 0.06% 8,138,900
2025-09-23 2025-09-19 15.500 528,500 +0 0.06% 8,191,750
2025-09-22 2025-09-18 15.560 528,500 +0 0.06% 8,223,460
2025-09-19 2025-09-17 15.660 528,500 -6,000 0.06% 8,276,310
2025-09-15 2025-09-11 15.300 534,500 +6,000 0.06% 8,177,850
2025-09-08 2025-09-04 15.200 528,500 +2,000 0.06% 8,033,200
2025-09-04 2025-09-02 17.367 526,500 -2,000 0.06% 9,143,504
2025-09-03 2025-09-01 17.222 528,500 +23,597 0.06% 9,101,888
2025-09-02 2025-08-29 17.398 504,903 +70,260 0.06% 8,784,068
2025-08-28 2025-08-26 17.150 434,643 +14,052 0.05% 7,454,077
2025-08-27 2025-08-25 17.666 420,591 -7,752 0.05% 7,430,087
2025-08-20 2025-08-18 16.799 428,343 -2,908 0.05% 7,195,753
2025-08-06 2025-08-04 16.015 431,251 -13,567 0.05% 6,906,404
2025-08-01 2025-07-30 16.572 444,818 -485 0.05% 7,371,537
2025-07-30 2025-07-28 16.551 445,303 -1,453 0.05% 7,370,384
2025-07-29 2025-07-25 16.386 446,756 -1,939 0.06% 7,320,674
2025-07-22 2025-07-18 14.756 448,695 +52,817 0.06% 6,620,906
2025-07-21 2025-07-17 14.694 395,878 +969 0.05% 5,817,033
2025-07-18 2025-07-16 14.942 394,909 +4,845 0.05% 5,900,594
2025-07-08 2025-07-04 15.416 390,064 -2,907 0.05% 6,013,352
2025-07-04 2025-07-02 14.962 392,971 -72,683 0.05% 5,879,747
2025-06-24 2025-06-20 14.364 465,654 +2,907 0.06% 6,688,562
2025-06-19 2025-06-17 14.777 462,747 -4,845 0.06% 6,837,806
2025-06-18 2025-06-16 14.467 467,592 +969 0.06% 6,764,649
2025-06-17 2025-06-13 14.611 466,623 +969 0.06% 6,818,040
2025-06-10 2025-06-06 14.632 465,654 +969 0.06% 6,813,492
2025-06-09 2025-06-05 14.880 464,685 +969 0.06% 6,914,393
2025-06-06 2025-06-04 14.921 463,716 +969 0.06% 6,919,115
2025-06-05 2025-06-03 14.777 462,747 +1,939 0.06% 6,837,806
2025-05-26 2025-05-22 15.107 460,808 +484 0.06% 6,961,314
2025-05-20 2025-05-16 18.083 460,324 +29,537 0.06% 8,324,117
2025-05-16 2025-05-14 18.238 430,787 +453 0.06% 7,856,494
2025-05-15 2025-05-13 18.193 430,334 -907 0.06% 7,829,253
2025-05-02 2025-04-29 15.481 431,241 +454 0.06% 6,676,024
2025-04-30 2025-04-28 15.481 430,787 -907 0.06% 6,668,995
2025-04-29 2025-04-25 15.282 431,694 +4,988 0.06% 6,597,356
2025-04-28 2025-04-24 15.437 426,706 +453 0.06% 6,586,997
2025-04-25 2025-04-23 15.172 426,253 +1,814 0.06% 6,467,204
2025-04-24 2025-04-22 14.643 424,439 +2,721 0.06% 6,215,042
2025-04-22 2025-04-16 14.908 421,718 +12,243 0.06% 6,286,798
2025-04-17 2025-04-15 15.701 409,475 +1,814 0.05% 6,429,365
2025-04-16 2025-04-14 15.525 407,661 +4,535 0.05% 6,328,963
2025-04-11 2025-04-09 14.908 403,126 +453 0.05% 6,009,637
2025-04-09 2025-04-07 15.260 402,673 +454 0.05% 6,144,964
2025-04-08 2025-04-03 16.606 402,219 +34,009 0.05% 6,679,105
2025-04-07 2025-04-02 19.164 368,210 +907 0.05% 7,056,284
2025-04-02 2025-03-31 19.098 367,303 +454 0.05% 7,014,603
2025-04-01 2025-03-28 19.076 366,849 -1,361 0.05% 6,997,842
2025-03-28 2025-03-26 19.230 368,210 +454 0.05% 7,080,644
2025-03-27 2025-03-25 19.362 367,756 +6,348 0.05% 7,120,574
2025-03-26 2025-03-24 19.869 361,408 +11,790 0.05% 7,180,972
2025-03-25 2025-03-21 21.104 349,618 -10,883 0.05% 7,378,472
2025-03-20 2025-03-18 19.693 360,501 +1,360 0.05% 7,099,351
2025-03-19 2025-03-17 19.472 359,141 +4,535 0.05% 6,993,368
2025-03-14 2025-03-12 20.200 354,606 -13,150 0.05% 7,163,121
2025-03-11 2025-03-07 19.627 367,756 -4,535 0.05% 7,217,894
2025-03-06 2025-03-04 18.546 372,291 +1,814 0.05% 6,904,611
2025-03-05 2025-03-03 18.414 370,477 +9,523 0.05% 6,821,948
2025-03-03 2025-02-27 19.031 360,954 -1,814 0.05% 6,869,472
2025-02-28 2025-02-26 18.260 362,768 +2,721 0.05% 6,623,995
2025-02-27 2025-02-25 18.502 360,047 +6,348 0.05% 6,661,651
2025-02-26 2025-02-24 18.833 353,699 +2,267 0.05% 6,661,199
2025-02-25 2025-02-21 18.921 351,432 +907 0.05% 6,649,505
2025-02-21 2025-02-19 18.965 350,525 +454 0.05% 6,647,803
2025-02-20 2025-02-18 19.031 350,071 +907 0.05% 6,662,353
2025-02-19 2025-02-17 19.252 349,164 -1,361 0.05% 6,722,091
2025-02-17 2025-02-13 19.384 350,525 +2,721 0.05% 6,794,673
2025-02-14 2025-02-12 19.671 347,804 +4,535 0.05% 6,841,639
2025-02-13 2025-02-11 18.855 343,269 +2,720 0.05% 6,472,341
2025-02-11 2025-02-07 18.833 340,549 +907 0.05% 6,413,546
2025-02-07 2025-02-05 19.649 339,642 -7,255 0.05% 6,673,594
2025-02-03 2025-01-24 19.362 346,897 +453 0.05% 6,716,697
2025-01-24 2025-01-22 19.274 346,444 +2,268 0.05% 6,677,366
2025-01-22 2025-01-20 19.274 344,176 -454 0.05% 6,633,653
2025-01-21 2025-01-17 19.847 344,630 -1,814 0.05% 6,840,003
2025-01-20 2025-01-16 19.517 346,444 -6,348 0.05% 6,761,406
2025-01-17 2025-01-15 19.208 352,792 -5,442 0.05% 6,776,377
2025-01-16 2025-01-14 19.208 358,234 -33,556 0.05% 6,880,907
2025-01-15 2025-01-13 19.208 391,790 -4,534 0.05% 7,525,445
2025-01-14 2025-01-10 18.987 396,324 -26,754 0.05% 7,525,134
2025-01-13 2025-01-09 18.348 423,078 -1,814 0.06% 7,762,551
2025-01-10 2025-01-08 18.326 424,892 -20,406 0.06% 7,786,464
2025-01-09 2025-01-07 17.863 445,298 -6,802 0.06% 7,954,199
2025-01-08 2025-01-06 17.730 452,100 -9,069 0.06% 8,015,881
2025-01-03 2024-12-31 17.995 461,169 -8,616 0.06% 8,298,717
2024-12-27 2024-12-20 17.752 469,785 -14,057 0.06% 8,339,802
2024-12-20 2024-12-18 16.562 483,842 -4,081 0.06% 8,013,167
2024-11-29 2024-11-27 15.282 487,923 +453 0.07% 7,456,675
2024-11-19 2024-11-15 14.731 487,470 +454 0.07% 7,181,002
2024-11-18 2024-11-14 15.128 487,016 +907 0.07% 7,367,634
2024-11-14 2024-11-12 16.275 486,109 +4,534 0.07% 7,911,352
2024-11-11 2024-11-07 15.768 481,575 +3,174 0.06% 7,593,302
2024-11-08 2024-11-06 15.812 478,401 +4,081 0.06% 7,564,356
2024-11-04 2024-10-31 16.076 474,320 +4,535 0.06% 7,625,348
2024-10-31 2024-10-29 16.539 469,785 -4,081 0.06% 7,770,002
2024-10-18 2024-10-16 17.135 473,866 -907 0.06% 8,119,649
2024-10-16 2024-10-14 17.179 474,773 -6,802 0.06% 8,156,131
2024-10-10 2024-10-08 15.679 481,575 +454 0.06% 7,550,822
2024-10-09 2024-10-07 16.297 481,121 -2,721 0.06% 7,840,783
2024-10-08 2024-10-04 15.768 483,842 +1,360 0.07% 7,629,047
2024-10-04 2024-10-02 16.297 482,482 -453 0.06% 7,862,963
2024-10-03 2024-09-30 16.187 482,935 -14,511 0.07% 7,817,096
2024-10-02 2024-09-27 16.098 497,446 +3,628 0.07% 8,008,100
2024-09-30 2024-09-26 16.429 493,818 +453 0.07% 8,113,045
2024-09-27 2024-09-25 16.297 493,365 +907 0.07% 8,040,323
2024-09-16 2024-09-12 15.635 492,458 +11,790 0.07% 7,699,741
2024-09-09 2024-09-04 15.878 480,668 +9,523 0.06% 7,632,001
2024-09-05 2024-09-03 17.135 471,145 +9,069 0.06% 8,072,886
2024-09-04 2024-09-02 16.927 462,076 +20,212 0.06% 7,821,587
2024-09-02 2024-08-29 16.973 441,864 +433 0.06% 7,499,838
2024-08-29 2024-08-27 17.250 441,431 +2,602 0.06% 7,614,649
2024-08-28 2024-08-26 16.927 438,829 +434 0.06% 7,428,084
2024-08-26 2024-08-22 15.382 438,395 +4,336 0.06% 6,743,368
2024-08-21 2024-08-19 15.589 434,059 +1,735 0.06% 6,766,762
2024-08-19 2024-08-15 15.751 432,324 -868 0.06% 6,809,504
2024-08-15 2024-08-13 15.267 433,192 -867 0.06% 6,613,386
2024-08-12 2024-08-08 15.290 434,059 +434 0.06% 6,636,632
2024-08-09 2024-08-07 14.967 433,625 +1,734 0.06% 6,489,996
2024-08-07 2024-08-05 14.367 431,891 +434 0.06% 6,205,084
2024-08-06 2024-08-02 14.759 431,457 +867 0.06% 6,367,998
2024-08-05 2024-08-01 14.852 430,590 +5,204 0.06% 6,394,922
2024-08-02 2024-07-31 15.013 425,386 -8,673 0.06% 6,386,304
2024-07-29 2024-07-25 14.598 434,059 -3,469 0.06% 6,336,332
2024-07-22 2024-07-18 15.912 437,528 -2,168 0.06% 6,962,102
2024-07-19 2024-07-17 15.497 439,696 +434 0.06% 6,814,080
2024-07-17 2024-07-15 16.374 439,262 +867 0.06% 7,192,294
2024-07-10 2024-07-08 17.204 438,395 +867 0.06% 7,542,058
2024-07-09 2024-07-05 17.181 437,528 +5,204 0.06% 7,517,052
2024-07-08 2024-07-04 17.527 432,324 +6,070 0.06% 7,577,193
2024-07-04 2024-07-02 17.481 426,254 +6,071 0.06% 7,451,147
2024-07-03 2024-06-28 18.265 420,183 -102,769 0.06% 7,674,482
2024-07-02 2024-06-27 18.380 522,952 +8,239 0.07% 9,611,819
2024-06-27 2024-06-25 18.195 514,713 -434 0.07% 9,365,427
2024-06-25 2024-06-21 16.258 515,147 +1,301 0.07% 8,375,403
2024-06-19 2024-06-17 16.051 513,846 +1,735 0.07% 8,247,601
2024-06-18 2024-06-14 16.374 512,111 +867 0.07% 8,385,093
2024-06-17 2024-06-13 16.281 511,244 +1,301 0.07% 8,323,737
2024-06-11 2024-06-06 16.835 509,943 +2,601 0.07% 8,584,795
2024-06-07 2024-06-05 16.766 507,342 +868 0.07% 8,505,908
2024-06-06 2024-06-04 16.950 506,474 -4,337 0.07% 8,584,795
2024-05-31 2024-05-29 16.489 510,811 +4,337 0.07% 8,422,707
2024-05-30 2024-05-28 16.835 506,474 +1,734 0.07% 8,526,395
2024-05-29 2024-05-27 17.065 504,740 -4,770 0.07% 8,613,604
2024-05-28 2024-05-24 16.005 509,510 +1,301 0.07% 8,154,505
2024-05-24 2024-05-22 15.728 508,209 +7,805 0.07% 7,993,043
2024-05-16 2024-05-13 17.701 500,404 +20,570 0.07% 8,857,538
2024-05-10 2024-05-08 17.845 479,834 +2,079 0.07% 8,562,673
2024-05-08 2024-05-06 17.629 477,755 -14,138 0.07% 8,422,163
2024-05-06 2024-05-02 17.148 491,893 -1,663 0.07% 8,434,796
2024-05-03 2024-04-30 17.196 493,556 -20,790 0.07% 8,487,053
2024-05-02 2024-04-29 16.522 514,346 +416 0.08% 8,498,192
2024-04-30 2024-04-26 16.667 513,930 -1,663 0.08% 8,565,479
2024-04-25 2024-04-23 16.835 515,593 -3,742 0.08% 8,679,995
2024-04-19 2024-04-17 16.763 519,335 -19,543 0.08% 8,705,522
2024-04-18 2024-04-16 16.354 538,878 -10,811 0.08% 8,812,798
2024-04-17 2024-04-15 16.282 549,689 -11,642 0.08% 8,949,941
2024-04-16 2024-04-12 16.378 561,331 -14,969 0.08% 9,193,494
2024-04-15 2024-04-11 15.993 576,300 -4,990 0.09% 9,216,896
2024-04-10 2024-04-08 15.921 581,290 -7,068 0.09% 9,254,762
2024-04-09 2024-04-05 15.705 588,358 -11,643 0.09% 9,239,943
2024-04-08 2024-04-03 15.512 600,001 -20,374 0.09% 9,307,352
2024-04-05 2024-04-02 15.055 620,375 -5,821 0.09% 9,339,918
2024-03-28 2024-03-26 15.151 626,196 -1,664 0.09% 9,487,795
2024-03-27 2024-03-25 14.887 627,860 -2,910 0.09% 9,346,907
2024-03-20 2024-03-18 14.069 630,770 +1,663 0.10% 8,874,448
2024-03-19 2024-03-15 14.262 629,107 +72,349 0.09% 8,972,091
2024-03-18 2024-03-14 13.540 556,758 -17,463 0.08% 7,538,576
2024-03-15 2024-03-13 13.300 574,221 -7,900 0.09% 7,636,927
2024-03-14 2024-03-12 13.179 582,121 -2,911 0.09% 7,671,994
2024-03-13 2024-03-11 13.227 585,032 -18,711 0.09% 7,738,499
2024-03-12 2024-03-08 13.083 603,743 -2,495 0.09% 7,898,879
2024-03-11 2024-03-07 13.083 606,238 -4,158 0.09% 7,931,521
2024-03-08 2024-03-06 13.011 610,396 -832 0.09% 7,941,881
2024-03-07 2024-03-05 13.203 611,228 -9,563 0.09% 8,070,306
2024-03-06 2024-03-04 12.915 620,791 -2,495 0.09% 8,017,411
2024-03-05 2024-03-01 12.867 623,286 +3,327 0.09% 8,019,653
2024-03-04 2024-02-29 12.891 619,959 -3,743 0.09% 7,991,756
2024-02-29 2024-02-27 12.626 623,702 -1,247 0.09% 7,875,006
2024-02-28 2024-02-26 12.578 624,949 -2,495 0.09% 7,860,691
2024-02-26 2024-02-22 12.674 627,444 -831 0.09% 7,952,433
2024-02-23 2024-02-21 12.795 628,275 -2,495 0.09% 8,038,515
2024-02-22 2024-02-20 12.674 630,770 -4,158 0.10% 7,994,588
2024-02-21 2024-02-19 12.746 634,928 -4,574 0.10% 8,093,098
2024-02-20 2024-02-16 12.939 639,502 -21,206 0.10% 8,274,440
2024-02-19 2024-02-15 12.602 660,708 -36,590 0.10% 8,326,362
2024-02-08 2024-02-06 11.905 697,298 +1,247 0.11% 8,301,146
2024-02-07 2024-02-05 11.797 696,051 -2,079 0.11% 8,210,971
2024-02-06 2024-02-02 12.013 698,130 -416 0.11% 8,386,606
2024-02-05 2024-02-01 12.265 698,546 -1,663 0.11% 8,568,003
2024-02-02 2024-01-31 12.386 700,209 -2,079 0.11% 8,672,601
2024-02-01 2024-01-30 12.578 702,288 -3,742 0.11% 8,833,471
2024-01-31 2024-01-29 12.867 706,030 -14,137 0.11% 9,084,298
2024-01-30 2024-01-26 12.602 720,167 -2,495 0.11% 9,075,675
2024-01-29 2024-01-25 12.650 722,662 -3,742 0.11% 9,141,878
2024-01-26 2024-01-24 12.554 726,404 -3,327 0.11% 9,119,335
2024-01-25 2024-01-23 12.241 729,731 -1,247 0.11% 8,932,952
2024-01-24 2024-01-22 12.121 730,978 -3,327 0.11% 8,860,317
2024-01-23 2024-01-19 12.314 734,305 -32,016 0.11% 9,041,925
2024-01-22 2024-01-18 11.568 766,321 -1,664 0.12% 8,864,826
2024-01-17 2024-01-15 11.760 767,985 -1,247 0.12% 9,031,836
2024-01-16 2024-01-12 12.025 769,232 -4,158 0.12% 9,250,001
2024-01-15 2024-01-11 11.652 773,390 -832 0.12% 9,011,701
2024-01-12 2024-01-10 11.604 774,222 -1,663 0.12% 8,984,156
2024-01-11 2024-01-09 11.676 775,885 -831 0.12% 9,059,433
2024-01-10 2024-01-08 11.580 776,716 -416 0.12% 8,994,416
2024-01-08 2024-01-04 11.652 777,132 -4,990 0.12% 9,055,303
2024-01-05 2024-01-03 11.303 782,122 -2,495 0.12% 8,840,703
2024-01-04 2024-01-02 11.316 784,617 -415 0.12% 8,878,340
2024-01-03 2023-12-29 11.075 785,032 -832 0.12% 8,694,236
2024-01-02 2023-12-28 11.448 785,864 -2,911 0.12% 8,996,401
2023-12-29 2023-12-27 10.991 788,775 -415 0.12% 8,669,295
2023-12-28 2023-12-22 11.352 789,190 -832 0.12% 8,958,556
2023-12-22 2023-12-20 11.496 790,022 -416 0.12% 9,082,000
2023-12-21 2023-12-19 11.724 790,438 -1,663 0.12% 9,267,378
2023-12-20 2023-12-18 11.712 792,101 -832 0.12% 9,277,350
2023-12-18 2023-12-14 11.845 792,933 -2,910 0.12% 9,391,980
2023-12-14 2023-12-12 11.676 795,843 -1,248 0.12% 9,292,468
2023-12-13 2023-12-11 11.472 797,091 -1,247 0.12% 9,144,095
2023-12-12 2023-12-08 11.700 798,338 -416 0.12% 9,340,800
2023-12-11 2023-12-07 11.616 798,754 -831 0.12% 9,278,433
2023-12-08 2023-12-06 11.664 799,585 -2,495 0.12% 9,326,545
2023-12-07 2023-12-05 11.472 802,080 -6,653 0.12% 9,201,328
2023-12-05 2023-12-01 11.508 808,733 -4,574 0.12% 9,306,825
2023-12-04 2023-11-30 11.448 813,307 +416 0.12% 9,310,562
2023-12-01 2023-11-29 11.544 812,891 -3,742 0.12% 9,384,000
2023-11-30 2023-11-28 11.400 816,633 -7,069 0.12% 9,309,357
2023-11-29 2023-11-27 11.700 823,702 -3,742 0.12% 9,637,567
2023-11-28 2023-11-24 11.472 827,444 -1,663 0.13% 9,492,299
2023-11-27 2023-11-23 11.364 829,107 +831 0.13% 9,421,647
2023-11-24 2023-11-22 11.628 828,276 -1,247 0.13% 9,631,324
2023-11-23 2023-11-21 11.496 829,523 +416 0.13% 9,536,099
2023-11-21 2023-11-17 11.616 829,107 -2,079 0.13% 9,631,017
2023-11-20 2023-11-16 11.580 831,186 +15,800 0.13% 9,625,182
2023-11-17 2023-11-15 11.760 815,386 -416 0.12% 9,589,292
2023-11-16 2023-11-14 11.760 815,802 +1,664 0.12% 9,594,184
2023-11-15 2023-11-13 12.025 814,138 -11,227 0.12% 9,789,995
2023-11-14 2023-11-10 11.724 825,365 -1,247 0.13% 9,676,874
2023-11-13 2023-11-09 11.784 826,612 -4,158 0.13% 9,741,195
2023-11-10 2023-11-08 11.676 830,770 -4,158 0.13% 9,700,285
2023-11-09 2023-11-07 11.688 834,928 +6,652 0.13% 9,758,874
2023-11-08 2023-11-06 11.869 828,276 -2,079 0.13% 9,830,524
2023-11-07 2023-11-03 12.025 830,355 -8,731 0.13% 9,985,004
2023-11-06 2023-11-02 11.303 839,086 -18,712 0.13% 9,484,595
2023-11-03 2023-11-01 10.726 857,798 -831 0.13% 9,200,985
2023-11-02 2023-10-31 10.630 858,629 -416 0.13% 9,127,299
2023-11-01 2023-10-30 10.570 859,045 -2,079 0.13% 9,080,071
2023-10-30 2023-10-26 10.690 861,124 -416 0.13% 9,205,596
2023-10-27 2023-10-25 10.750 861,540 +832 0.13% 9,261,843
2023-10-26 2023-10-24 10.582 860,708 -2,079 0.13% 9,107,999
2023-10-25 2023-10-20 10.414 862,787 -1,663 0.13% 8,984,749
2023-10-20 2023-10-18 10.173 864,450 -416 0.13% 8,794,166
2023-10-19 2023-10-17 10.354 864,866 -6,237 0.13% 8,954,398
2023-10-18 2023-10-16 10.089 871,103 -2,495 0.13% 8,788,523
2023-10-16 2023-10-12 9.981 873,598 -7,484 0.13% 8,719,150
2023-10-13 2023-10-11 9.680 881,082 -832 0.13% 8,528,971
2023-10-12 2023-10-10 9.656 881,914 -1,663 0.13% 8,515,815
2023-10-10 2023-10-06 9.656 883,577 -1,248 0.13% 8,531,873
2023-10-06 2023-10-04 9.608 884,825 +416 0.13% 8,501,364
2023-10-05 2023-10-03 9.404 884,409 -1,663 0.13% 8,316,572
2023-10-03 2023-09-28 9.488 886,072 +2,079 0.13% 8,406,795
2023-09-29 2023-09-27 9.584 883,993 +1,247 0.13% 8,472,110
2023-09-27 2023-09-25 9.512 882,746 +832 0.13% 8,396,469
2023-09-20 2023-09-18 9.416 881,914 +416 0.13% 8,303,715
2023-09-18 2023-09-14 9.283 881,498 +416 0.13% 8,183,198
2023-09-15 2023-09-13 9.199 881,082 +2,910 0.13% 8,105,171
2023-09-14 2023-09-12 9.283 878,172 +1,663 0.13% 8,152,322
2023-09-11 2023-09-06 9.379 876,509 +416 0.13% 8,221,204
2023-09-07 2023-09-05 10.273 876,093 -416 0.13% 9,000,020
2023-09-06 2023-09-04 10.286 876,509 +48,209 0.13% 9,015,410
2023-09-04 2023-08-30 10.133 828,300 +1,577 0.13% 8,393,492
2023-08-31 2023-08-29 10.184 826,723 +6,308 0.13% 8,419,452
2023-08-30 2023-08-28 10.222 820,415 +1,576 0.13% 8,386,425
2023-08-28 2023-08-24 10.159 818,839 +6,703 0.13% 8,318,390
2023-08-25 2023-08-23 10.133 812,136 -395 0.13% 8,229,696
2023-08-24 2023-08-22 10.146 812,531 +1,577 0.13% 8,244,003
2023-08-23 2023-08-21 10.146 810,954 +395 0.13% 8,228,003
2023-08-22 2023-08-18 10.298 810,559 -1,577 0.13% 8,347,355
2023-08-21 2023-08-17 9.880 812,136 -789 0.13% 8,023,696
2023-08-18 2023-08-16 9.842 812,925 -1,183 0.13% 8,000,561
2023-08-16 2023-08-14 9.842 814,108 -2,365 0.13% 8,012,204
2023-08-15 2023-08-11 9.816 816,473 -2,366 0.13% 8,014,769
2023-08-07 2023-08-03 10.032 818,839 -3,942 0.13% 8,214,540
2023-08-04 2023-08-02 9.816 822,781 -394 0.13% 8,076,691
2023-08-02 2023-07-31 9.702 823,175 -1,577 0.13% 7,986,598
2023-08-01 2023-07-28 9.651 824,752 +394 0.13% 7,960,059
2023-07-31 2023-07-27 9.956 824,358 -1,577 0.13% 8,207,176
2023-07-27 2023-07-25 10.209 825,935 -2,365 0.13% 8,432,377
2023-07-26 2023-07-24 10.045 828,300 -1,577 0.13% 8,319,957
2023-07-25 2023-07-21 10.209 829,877 -4,731 0.13% 8,472,622
2023-07-24 2023-07-20 9.994 834,608 -789 0.13% 8,340,978
2023-07-21 2023-07-19 9.930 835,397 -788 0.13% 8,295,889
2023-07-20 2023-07-18 9.918 836,185 -1,577 0.13% 8,293,109
2023-07-19 2023-07-14 9.804 837,762 -789 0.13% 8,213,124
2023-07-18 2023-07-13 9.740 838,551 -2,365 0.13% 8,167,684
2023-07-14 2023-07-12 9.766 840,916 -2,760 0.13% 8,212,050
2023-07-13 2023-07-11 9.651 843,676 -1,577 0.13% 8,142,703
2023-07-06 2023-07-04 9.804 845,253 -2,365 0.14% 8,286,563
2023-07-04 2023-06-30 9.385 847,618 -4,731 0.14% 7,954,999
2023-07-03 2023-06-29 9.651 852,349 -1,183 0.14% 8,226,410
2023-06-29 2023-06-27 9.563 853,532 -1,971 0.14% 8,162,053
2023-06-28 2023-06-26 9.436 855,503 -3,154 0.14% 8,072,401
2023-06-27 2023-06-23 9.258 858,657 +394 0.14% 7,949,701
2023-06-23 2023-06-20 9.626 858,263 -2,365 0.14% 8,261,719
2023-06-21 2023-06-19 9.258 860,628 +394 0.14% 7,967,949
2023-06-16 2023-06-14 9.626 860,234 +394 0.14% 8,280,692
2023-06-15 2023-06-13 9.347 859,840 +789 0.14% 8,036,989
2023-06-09 2023-06-07 9.081 859,051 +1,971 0.14% 7,800,819
2023-06-08 2023-06-06 9.144 857,080 +2,366 0.14% 7,837,271
2023-06-07 2023-06-05 9.144 854,714 +1,182 0.14% 7,815,636
2023-06-05 2023-06-01 9.334 853,532 +1,183 0.14% 7,967,203
2023-06-01 2023-05-30 9.436 852,349 +394 0.14% 8,042,640
2023-05-30 2023-05-25 9.690 851,955 -394 0.14% 8,255,022
2023-05-23 2023-05-19 9.943 852,349 +394 0.14% 8,475,040
2023-05-18 2023-05-16 10.991 851,955 -394 0.14% 9,363,792
2023-05-17 2023-05-15 10.951 852,349 +54,284 0.14% 9,333,807
2023-05-16 2023-05-12 10.951 798,065 +1,118 0.13% 8,739,359
2023-05-15 2023-05-11 10.937 796,947 +372 0.13% 8,716,422
2023-05-11 2023-05-09 10.910 796,575 +5,216 0.13% 8,690,973
2023-04-21 2023-04-19 10.964 791,359 +2,236 0.13% 8,676,544
2023-04-19 2023-04-17 11.206 789,123 +372 0.13% 8,842,648
2023-04-18 2023-04-14 11.474 788,751 -745 0.13% 9,050,180
2023-04-12 2023-04-06 10.843 789,496 -372 0.13% 8,560,763
2023-04-06 2023-04-03 11.165 789,868 -373 0.13% 8,819,197
2023-04-04 2023-03-31 11.219 790,241 -372 0.13% 8,865,781
2023-03-31 2023-03-29 10.575 790,613 +4,470 0.13% 8,360,675
2023-03-30 2023-03-28 10.951 786,143 +373 0.13% 8,608,805
2023-03-29 2023-03-27 11.018 785,770 -373 0.13% 8,657,446
2023-03-28 2023-03-24 10.790 786,143 -372 0.13% 8,482,205
2023-03-27 2023-03-23 10.749 786,515 -745 0.13% 8,454,554
2023-03-21 2023-03-17 10.266 787,260 +3,353 0.13% 8,082,222
2023-03-20 2023-03-16 10.011 783,907 +5,961 0.13% 7,847,920
2023-03-17 2023-03-15 10.092 777,946 -372 0.13% 7,850,882
2023-03-16 2023-03-14 9.676 778,318 +372 0.13% 7,530,842
2023-03-15 2023-03-13 9.944 777,946 +745 0.13% 7,736,042
2023-03-14 2023-03-10 9.998 777,201 +4,471 0.13% 7,770,354
2023-03-10 2023-03-08 10.320 772,730 +373 0.13% 7,974,534
2023-03-08 2023-03-06 10.307 772,357 +373 0.13% 7,960,319
2023-03-03 2023-03-01 10.468 771,984 +372 0.13% 8,080,795
2023-03-02 2023-02-28 10.239 771,612 -372 0.13% 7,900,866
2023-02-28 2023-02-24 10.481 771,984 +372 0.13% 8,091,155
2023-02-27 2023-02-23 10.763 771,612 -2,608 0.13% 8,304,711
2023-02-23 2023-02-21 10.535 774,220 +4,471 0.13% 8,156,150
2023-02-16 2023-02-14 11.031 769,749 -1,490 0.13% 8,491,260
2023-02-14 2023-02-10 10.910 771,239 -373 0.13% 8,414,546
2023-02-06 2023-02-02 10.736 771,612 +2,236 0.13% 8,284,001
2023-02-03 2023-02-01 10.803 769,376 -373 0.13% 8,311,620
2023-02-02 2023-01-31 10.615 769,749 -373 0.13% 8,171,030
2023-02-01 2023-01-30 10.266 770,122 +373 0.13% 7,906,279
2023-01-26 2023-01-19 10.494 769,749 -373 0.13% 8,078,060
2023-01-19 2023-01-17 10.052 770,122 +373 0.13% 7,740,919
2023-01-13 2023-01-11 10.400 769,749 +373 0.13% 8,005,750
2023-01-12 2023-01-10 10.521 769,376 +1,117 0.13% 8,094,795
2023-01-10 2023-01-06 10.293 768,259 -2,608 0.13% 7,907,773
2022-12-30 2022-12-28 9.917 770,867 -3,726 0.13% 7,644,957
2022-12-29 2022-12-23 10.172 774,593 -3,725 0.13% 7,879,415
2022-12-20 2022-12-16 10.065 778,318 -373 0.13% 7,833,747
2022-12-19 2022-12-15 9.662 778,691 +373 0.13% 7,524,001
2022-12-16 2022-12-14 9.662 778,318 +2,608 0.13% 7,520,397
2022-12-14 2022-12-12 9.797 775,710 +1,490 0.13% 7,599,297
2022-12-13 2022-12-09 9.797 774,220 +745 0.13% 7,584,700
2022-12-12 2022-12-08 9.783 773,475 +2,608 0.13% 7,567,022
2022-12-08 2022-12-06 9.756 770,867 -372 0.13% 7,520,817
2022-12-07 2022-12-05 9.797 771,239 +5,216 0.13% 7,555,497
2022-12-01 2022-11-29 9.555 766,023 +372 0.13% 7,319,358
2022-11-30 2022-11-28 9.515 765,651 +6,707 0.13% 7,284,978
2022-11-29 2022-11-25 9.662 758,944 +1,490 0.13% 7,333,198
2022-11-28 2022-11-24 9.555 757,454 +4,098 0.13% 7,237,481
2022-11-25 2022-11-23 9.797 753,356 +373 0.13% 7,380,305
2022-11-24 2022-11-22 9.864 752,983 +745 0.13% 7,427,176
2022-11-23 2022-11-21 9.931 752,238 +1,491 0.13% 7,470,302
2022-11-22 2022-11-18 10.038 750,747 +1,117 0.13% 7,536,095
2022-11-18 2022-11-16 10.199 749,630 -372 0.13% 7,645,603
2022-11-17 2022-11-15 9.931 750,002 +745 0.13% 7,448,097
2022-11-16 2022-11-14 9.904 749,257 +372 0.13% 7,420,589
2022-11-15 2022-11-11 9.904 748,885 +746 0.13% 7,416,904
2022-11-14 2022-11-10 9.850 748,139 +2,980 0.13% 7,369,356
2022-11-10 2022-11-08 10.065 745,159 +373 0.13% 7,500,002
2022-11-09 2022-11-07 10.065 744,786 +372 0.13% 7,496,248
2022-11-08 2022-11-04 9.998 744,414 +373 0.13% 7,442,554
2022-11-07 2022-11-03 9.743 744,041 +1,118 0.13% 7,249,110
2022-11-01 2022-10-28 10.132 742,923 -1,863 0.13% 7,527,347
2022-10-31 2022-10-27 10.011 744,786 +372 0.13% 7,456,268
2022-10-27 2022-10-25 9.797 744,414 +373 0.13% 7,292,704
2022-10-26 2022-10-24 9.381 744,041 +6,706 0.13% 6,979,515
2022-10-18 2022-10-14 10.333 737,335 +373 0.12% 7,619,154
2022-10-13 2022-10-11 9.971 736,962 +3,353 0.12% 7,348,270
2022-10-07 2022-10-05 10.816 733,609 +373 0.12% 7,935,072
2022-10-06 2022-10-03 10.468 733,236 +372 0.12% 7,675,198
2022-10-05 2022-09-30 10.454 732,864 -2,235 0.12% 7,661,469
2022-10-03 2022-09-29 10.427 735,099 +372 0.12% 7,665,104
2022-09-30 2022-09-28 10.441 734,727 -745 0.12% 7,671,085
2022-09-21 2022-09-19 10.508 735,472 +373 0.12% 7,728,213
2022-09-20 2022-09-16 10.172 735,099 +372 0.12% 7,477,669
2022-09-14 2022-09-09 10.615 734,727 +373 0.12% 7,799,265
2022-09-13 2022-09-08 11.612 734,354 -5,216 0.12% 8,527,181
2022-09-09 2022-09-07 11.612 739,570 +37,834 0.13% 8,587,749
2022-09-05 2022-09-01 12.022 701,736 +354 0.13% 8,436,252
2022-09-02 2022-08-31 12.941 701,382 +2,121 0.12% 9,076,796
2022-09-01 2022-08-30 12.064 699,261 +4,242 0.12% 8,436,168
2022-08-31 2022-08-29 12.517 695,019 -2,828 0.12% 8,699,551
2022-08-30 2022-08-26 12.503 697,847 +4,242 0.12% 8,725,079
2022-08-29 2022-08-25 12.588 693,605 +354 0.12% 8,730,902
2022-08-26 2022-08-24 12.149 693,251 +707 0.12% 8,422,491
2022-08-24 2022-08-22 12.220 692,544 -34,999 0.12% 8,462,876
2022-08-23 2022-08-19 11.937 727,543 -9,898 0.13% 8,684,763
2022-08-22 2022-08-18 11.485 737,441 -6,010 0.13% 8,469,157
2022-08-19 2022-08-17 11.131 743,451 -354 0.13% 8,275,304
2022-08-16 2022-08-12 10.820 743,805 -353 0.13% 8,047,804
2022-08-10 2022-08-08 10.395 744,158 +353 0.13% 7,735,874
2022-08-08 2022-08-04 10.325 743,805 +354 0.13% 7,679,604
2022-08-05 2022-08-03 10.127 743,451 +7,777 0.13% 7,528,739
2022-08-04 2022-08-02 10.466 735,674 +2,828 0.13% 7,699,704
2022-08-03 2022-08-01 10.509 732,846 +2,122 0.13% 7,701,200
2022-08-02 2022-07-29 10.820 730,724 +1,767 0.13% 7,906,271
2022-07-25 2022-07-21 11.089 728,957 -353 0.13% 8,083,042
2022-07-15 2022-07-13 10.565 729,310 +353 0.13% 7,705,302
2022-07-06 2022-07-04 10.608 728,957 +354 0.13% 7,732,502
2022-07-05 2022-06-30 10.608 728,603 +353 0.13% 7,728,747
2022-07-04 2022-06-29 10.551 728,250 +2,828 0.13% 7,683,803
2022-06-29 2022-06-27 10.438 725,422 +354 0.13% 7,571,884
2022-06-28 2022-06-24 10.438 725,068 +1,414 0.13% 7,568,189
2022-06-27 2022-06-23 10.466 723,654 +354 0.13% 7,573,900
2022-06-24 2022-06-22 10.452 723,300 +353 0.13% 7,559,965
2022-06-22 2022-06-20 10.551 722,947 +354 0.13% 7,627,850
2022-06-17 2022-06-15 10.466 722,593 +1,767 0.13% 7,562,795
2022-06-16 2022-06-14 10.466 720,826 +6,717 0.13% 7,544,302
2022-06-13 2022-06-09 10.650 714,109 +2,828 0.13% 7,605,300
2022-06-10 2022-06-08 10.678 711,281 +2,121 0.13% 7,595,302
2022-06-09 2022-06-07 10.820 709,160 +354 0.13% 7,672,953
2022-06-08 2022-06-06 10.707 708,806 +707 0.13% 7,588,923
2022-06-07 2022-06-02 10.749 708,099 +5,656 0.13% 7,611,398
2022-06-06 2022-06-01 11.117 702,443 +354 0.13% 7,808,912
2022-06-02 2022-05-31 10.947 702,089 +707 0.13% 7,685,816
2022-05-31 2022-05-27 11.230 701,382 +353 0.12% 7,876,477
2022-05-30 2022-05-26 11.018 701,029 +2,121 0.12% 7,723,788
2022-05-27 2022-05-25 10.989 698,908 +707 0.12% 7,680,649
2022-05-24 2022-05-20 11.244 698,201 +354 0.12% 7,850,629
2022-05-23 2022-05-19 11.216 697,847 +4,949 0.12% 7,826,909
2022-05-20 2022-05-18 13.292 692,898 -2,121 0.12% 9,210,099
2022-05-19 2022-05-17 13.519 695,019 +44,229 0.12% 9,395,763
2022-04-28 2022-04-26 11.933 650,790 +6,620 0.12% 7,765,695
2022-04-27 2022-04-25 12.809 644,170 +662 0.12% 8,251,040
2022-04-26 2022-04-22 13.066 643,508 -662 0.12% 8,407,801
2022-04-25 2022-04-21 12.960 644,170 +662 0.12% 8,348,340
2022-04-22 2022-04-20 12.884 643,508 -1,986 0.12% 8,291,160
2022-04-19 2022-04-13 12.310 645,494 +1,324 0.12% 7,946,249
2022-04-14 2022-04-12 12.023 644,170 -662 0.12% 7,745,080
2022-04-13 2022-04-11 12.159 644,832 +1,986 0.12% 7,840,699
2022-04-06 2022-04-01 11.872 642,846 +662 0.12% 7,632,061
2022-04-04 2022-03-31 11.495 642,184 +5,296 0.12% 7,381,701
2022-04-01 2022-03-30 11.570 636,888 +663 0.12% 7,368,926
2022-03-30 2022-03-28 11.616 636,225 +2,979 0.12% 7,390,085
2022-03-29 2022-03-25 11.857 633,246 +5,958 0.12% 7,508,522
2022-03-28 2022-03-24 12.129 627,288 +4,634 0.12% 7,608,427
2022-03-24 2022-03-22 12.839 622,654 +663 0.12% 7,994,256
2022-03-17 2022-03-15 11.963 621,991 +8,937 0.12% 7,440,834
2022-03-10 2022-03-08 11.691 613,054 +1,986 0.12% 7,167,241
2022-03-09 2022-03-07 12.084 611,068 +662 0.12% 7,384,003
2022-03-04 2022-03-02 11.978 610,406 +1,324 0.12% 7,311,464
2022-03-03 2022-03-01 12.476 609,082 +1,987 0.12% 7,599,205
2022-03-01 2022-02-25 12.612 607,095 +1,986 0.12% 7,656,944
2022-02-28 2022-02-24 12.990 605,109 +662 0.12% 7,860,396
2022-02-23 2022-02-21 12.884 604,447 +1,324 0.11% 7,787,886
2022-02-22 2022-02-18 12.960 603,123 +331 0.11% 7,816,377
2022-02-16 2022-02-14 13.504 602,792 -4,966 0.11% 8,139,868
2022-02-15 2022-02-11 13.020 607,758 -331 0.12% 7,913,166
2022-02-14 2022-02-10 12.869 608,089 +1,656 0.12% 7,825,626
2022-02-04 2022-01-27 13.322 606,433 -3,311 0.12% 8,079,114
2022-01-28 2022-01-26 13.171 609,744 -13,241 0.12% 8,031,125
2022-01-27 2022-01-25 12.779 622,985 +2,649 0.12% 7,960,866
2022-01-26 2022-01-24 12.960 620,336 +1,324 0.12% 8,039,455
2022-01-05 2022-01-03 13.745 619,012 +331 0.12% 8,508,496
2022-01-04 2021-12-31 14.244 618,681 -331 0.12% 8,812,331
2022-01-03 2021-12-29 14.032 619,012 -8,607 0.12% 8,686,146
2021-12-29 2021-12-24 12.537 627,619 +15,889 0.12% 7,868,402
2021-12-28 2021-12-22 13.081 611,730 +2,648 0.12% 8,001,843
2021-12-22 2021-12-20 13.277 609,082 +2,980 0.12% 8,086,805
2021-12-21 2021-12-17 13.806 606,102 +6,951 0.12% 8,367,664
2021-12-17 2021-12-15 13.066 599,151 +6,952 0.11% 7,828,251
2021-12-16 2021-12-14 13.217 592,199 +2,648 0.11% 7,826,869
2021-12-09 2021-12-07 13.458 589,551 +662 0.11% 7,934,351
2021-12-08 2021-12-06 13.579 588,889 +38,729 0.11% 7,996,602
2021-12-03 2021-12-01 13.428 550,160 +1,325 0.10% 7,387,596
2021-12-02 2021-11-30 12.628 548,835 +662 0.10% 6,930,434
2021-12-01 2021-11-29 14.123 548,173 +993 0.10% 7,741,794
2021-11-30 2021-11-26 14.108 547,180 +2,317 0.10% 7,719,505
2021-11-26 2021-11-24 14.334 544,863 +662 0.10% 7,810,267
2021-11-24 2021-11-22 14.621 544,201 +993 0.10% 7,956,957
2021-11-22 2021-11-18 14.818 543,208 +1,324 0.10% 8,049,103
2021-11-19 2021-11-17 14.501 541,884 +1,324 0.10% 7,857,600
2021-11-17 2021-11-15 14.954 540,560 +331 0.10% 8,083,351
2021-11-11 2021-11-09 14.365 540,229 -331 0.10% 7,760,161
2021-11-09 2021-11-05 14.047 540,560 +993 0.10% 7,593,451
2021-11-05 2021-11-03 14.138 539,567 +1,655 0.10% 7,628,402
2021-11-02 2021-10-29 14.002 537,912 +993 0.10% 7,531,879
2021-11-01 2021-10-28 14.078 536,919 +1,986 0.10% 7,558,525
2021-10-29 2021-10-27 13.957 534,933 +1,987 0.10% 7,465,926
2021-10-28 2021-10-26 14.047 532,946 +8,606 0.10% 7,486,494
2021-10-27 2021-10-25 13.821 524,340 +16,551 0.10% 7,246,802
2021-10-21 2021-10-19 14.652 507,789 +993 0.10% 7,439,905
2021-10-20 2021-10-18 14.621 506,796 +993 0.10% 7,410,046
2021-10-12 2021-10-08 14.682 505,803 +994 0.10% 7,426,087
2021-10-04 2021-09-29 15.165 504,809 -332 0.10% 7,655,493
2021-09-30 2021-09-28 14.682 505,141 +1,987 0.10% 7,416,367
2021-09-28 2021-09-24 15.195 503,154 -331 0.10% 7,645,594
2021-09-17 2021-09-15 15.090 503,485 -1,987 0.10% 7,597,389
2021-09-13 2021-09-09 15.635 505,472 +10,306 0.10% 7,903,027
2021-08-19 2021-08-17 14.849 495,166 -324 0.10% 7,352,508
2021-08-18 2021-08-16 14.710 495,490 +648 0.10% 7,288,559
2021-08-17 2021-08-13 14.633 494,842 +1,946 0.10% 7,240,877
2021-08-12 2021-08-10 14.494 492,896 +5,188 0.10% 7,144,002
2021-08-11 2021-08-09 14.263 487,708 +2,270 0.09% 6,956,007
2021-08-10 2021-08-06 14.756 485,438 +973 0.09% 7,163,151
2021-08-09 2021-08-05 14.787 484,465 +325 0.09% 7,163,733
2021-08-06 2021-08-04 14.957 484,140 -325 0.09% 7,241,043
2021-08-05 2021-08-03 14.941 484,465 +3,567 0.09% 7,238,433
2021-08-04 2021-08-02 14.725 480,898 +973 0.09% 7,081,328
2021-07-29 2021-07-27 14.849 479,925 +1,621 0.09% 7,126,201
2021-07-26 2021-07-22 15.512 478,304 +1,622 0.09% 7,419,257
2021-07-12 2021-07-08 18.040 476,682 -1,946 0.09% 8,599,496
2021-07-06 2021-07-02 17.979 478,628 -4,540 0.09% 8,605,083
2021-07-05 2021-06-30 18.503 483,168 -972 0.09% 8,940,006
2021-07-02 2021-06-29 18.503 484,140 -6,486 0.09% 8,957,991
2021-06-24 2021-06-22 15.882 490,626 +973 0.10% 7,791,950
2021-06-23 2021-06-21 15.450 489,653 +2,594 0.10% 7,565,098
2021-06-22 2021-06-18 16.221 487,059 -12,971 0.09% 7,900,521
2021-06-16 2021-06-11 14.895 500,030 -10,701 0.10% 7,447,861
2021-06-15 2021-06-10 14.540 510,731 +6,486 0.10% 7,426,126
2021-06-03 2021-06-01 14.679 504,245 +972 0.10% 7,401,793
2021-06-01 2021-05-28 14.648 503,273 +973 0.10% 7,372,005
2021-05-31 2021-05-27 14.648 502,300 +3,567 0.10% 7,357,753
2021-05-28 2021-05-26 14.818 498,733 -577,207 0.10% 7,390,093
2021-05-06 2021-05-04 14.648 1,075,940 +1,297 0.21% 15,760,502
2021-05-05 2021-05-03 14.633 1,074,643 +1,946 0.21% 15,724,934
2021-05-04 2021-04-30 14.802 1,072,697 +12,971 0.21% 15,878,399
2021-05-03 2021-04-29 15.142 1,059,726 +11,349 0.21% 16,045,878
2021-04-30 2021-04-28 15.327 1,048,377 +1,298 0.20% 16,068,016
2021-04-29 2021-04-27 15.419 1,047,079 +1,621 0.20% 16,144,993
2021-04-20 2021-04-16 16.159 1,045,458 -324 0.20% 16,893,758
2021-04-16 2021-04-14 15.758 1,045,782 +324 0.20% 16,479,744
2021-04-13 2021-04-09 15.943 1,045,458 -49,290 0.20% 16,668,078
2021-04-09 2021-04-07 15.573 1,094,748 +1,946 0.21% 17,048,805
2021-04-08 2021-04-01 15.697 1,092,802 -7,134 0.21% 17,153,299
2021-04-07 2021-03-31 15.157 1,099,936 -324 0.21% 16,671,679
2021-03-30 2021-03-26 14.525 1,100,260 -325 0.21% 15,981,025
2021-03-29 2021-03-25 14.355 1,100,585 +6,810 0.21% 15,799,075
2021-03-12 2021-03-10 14.479 1,093,775 +2,919 0.21% 15,836,237
2021-03-11 2021-03-09 14.771 1,090,856 +1,945 0.21% 16,113,554
2021-02-25 2021-02-23 14.556 1,088,911 +324 0.21% 15,849,763
2021-02-23 2021-02-19 14.401 1,088,587 -3,242 0.21% 15,677,197
2021-02-22 2021-02-18 14.309 1,091,829 +648 0.21% 15,622,877
2021-02-17 2021-02-11 14.432 1,091,181 +3,243 0.21% 15,748,204
2021-02-04 2021-02-02 14.016 1,087,938 +1,946 0.21% 15,248,476
2021-02-02 2021-01-29 14.186 1,085,992 +1,945 0.21% 15,405,395
2021-01-29 2021-01-27 14.756 1,084,047 -3,242 0.21% 15,996,260
2021-01-27 2021-01-25 14.293 1,087,289 +1,945 0.21% 15,541,149
2021-01-26 2021-01-22 14.648 1,085,344 -1,945 0.21% 15,898,253
2021-01-22 2021-01-20 14.479 1,087,289 -325 0.21% 15,742,329
2021-01-21 2021-01-19 14.216 1,087,614 +4,540 0.21% 15,461,944
2021-01-20 2021-01-18 14.278 1,083,074 +1,946 0.21% 15,464,202
2021-01-19 2021-01-15 14.648 1,081,128 +973 0.21% 15,836,497
2021-01-18 2021-01-14 14.139 1,080,155 +3,242 0.21% 15,272,629
2021-01-15 2021-01-13 14.525 1,076,913 +1,622 0.21% 15,641,915
2021-01-14 2021-01-12 14.448 1,075,291 +1,297 0.21% 15,535,456
2021-01-13 2021-01-11 14.448 1,073,994 -324 0.21% 15,516,717
2021-01-12 2021-01-08 14.556 1,074,318 -4,865 0.21% 15,637,353
2021-01-11 2021-01-07 14.186 1,079,183 -5,836 0.21% 15,308,806
2021-01-08 2021-01-06 14.078 1,085,019 -325 0.21% 15,274,483
2021-01-07 2021-01-05 13.877 1,085,344 +1,297 0.21% 15,061,503
2021-01-06 2021-01-04 13.985 1,084,047 +1,622 0.21% 15,160,510
2021-01-05 2020-12-31 13.893 1,082,425 -95,985 0.21% 15,037,686
2021-01-04 2020-12-29 13.815 1,178,410 -17,511 0.23% 16,280,316
2020-12-30 2020-12-28 13.677 1,195,921 +2,270 0.23% 16,356,279
2020-12-28 2020-12-22 14.016 1,193,651 -4,864 0.23% 16,730,143
2020-12-18 2020-12-16 13.692 1,198,515 -4,540 0.23% 16,410,236
2020-12-17 2020-12-15 13.615 1,203,055 +17,835 0.23% 16,379,649
2020-12-16 2020-12-14 13.307 1,185,220 +42,480 0.23% 15,771,324
2020-12-15 2020-12-11 13.600 1,142,740 +324 0.22% 15,540,837
2020-12-14 2020-12-10 13.492 1,142,416 +20,429 0.22% 15,413,126
2020-12-11 2020-12-09 13.368 1,121,987 +11,026 0.22% 14,999,104
2020-12-10 2020-12-08 12.952 1,110,961 +1,297 0.22% 14,389,195
2020-12-09 2020-12-07 12.952 1,109,664 +973 0.22% 14,372,396
2020-12-08 2020-12-04 12.998 1,108,691 +648 0.22% 14,411,079
2020-12-07 2020-12-03 13.199 1,108,043 +6,810 0.21% 14,624,761
2020-12-04 2020-12-02 13.538 1,101,233 +7,134 0.21% 14,908,438
2020-12-02 2020-11-30 13.800 1,094,099 +10,377 0.21% 15,098,648
2020-12-01 2020-11-27 14.031 1,083,722 +1,945 0.21% 15,206,094
2020-11-30 2020-11-26 14.108 1,081,777 +34,049 0.21% 15,262,203
2020-11-27 2020-11-25 14.201 1,047,728 -10,377 0.20% 14,878,755
2020-11-26 2020-11-24 13.507 1,058,105 -2,594 0.21% 14,291,943
2020-11-25 2020-11-23 13.260 1,060,699 +5,837 0.21% 14,065,300
2020-11-24 2020-11-20 13.106 1,054,862 +648 0.20% 13,825,249
2020-11-23 2020-11-19 13.260 1,054,214 +325 0.20% 13,979,307
2020-11-19 2020-11-17 13.214 1,053,889 +648 0.20% 13,926,247
2020-11-18 2020-11-16 13.523 1,053,241 -7,134 0.20% 14,242,484
2020-11-12 2020-11-10 13.415 1,060,375 -22,050 0.21% 14,224,504
2020-11-10 2020-11-06 12.798 1,082,425 -3,243 0.21% 13,852,696
2020-10-30 2020-10-28 12.274 1,085,668 +649 0.21% 13,325,039
2020-10-21 2020-10-19 12.644 1,085,019 -1,946 0.21% 13,718,594
2020-10-20 2020-10-16 12.690 1,086,965 -4,540 0.21% 13,793,478
2020-09-25 2020-09-23 11.117 1,091,505 +6,486 0.21% 12,134,430
2020-09-24 2020-09-22 11.148 1,085,019 +12,970 0.21% 12,095,784
2020-09-08 2020-09-04 11.518 1,072,049 -10,052 0.21% 12,347,915
2020-09-07 2020-09-03 11.210 1,082,101 -324 0.21% 12,129,995
2020-09-04 2020-09-02 10.932 1,082,425 +20,105 0.21% 11,833,207
2020-09-03 2020-09-01 11.287 1,062,320 +324 0.21% 11,990,156
2020-08-25 2020-08-21 11.672 1,061,996 -324 0.21% 12,395,874
2020-08-24 2020-08-20 11.318 1,062,320 +648 0.21% 12,022,916
2020-08-21 2020-08-19 11.734 1,061,672 +1,297 0.21% 12,457,572
2020-08-20 2020-08-18 11.703 1,060,375 +7,783 0.21% 12,409,653
2020-08-19 2020-08-17 11.657 1,052,592 +2,270 0.20% 12,269,878
2020-08-18 2020-08-14 12.135 1,050,322 +8,107 0.20% 12,745,462
2020-08-17 2020-08-13 11.857 1,042,215 +3,242 0.20% 12,357,825
2020-08-14 2020-08-12 11.672 1,038,973 +3,243 0.20% 12,127,144
2020-08-13 2020-08-11 11.410 1,035,730 +2,594 0.20% 11,817,801
2020-08-12 2020-08-10 11.256 1,033,136 +7,783 0.20% 11,628,903
2020-08-10 2020-08-06 11.179 1,025,353 +324 0.20% 11,462,248
2020-08-07 2020-08-05 11.503 1,025,029 -973 0.20% 11,790,531
2020-08-05 2020-08-03 11.364 1,026,002 +4,216 0.20% 11,659,343
2020-08-04 2020-07-31 11.626 1,021,786 -1,622 0.20% 11,879,268
2020-08-03 2020-07-30 11.749 1,023,408 -7,458 0.20% 12,024,366
2020-07-24 2020-07-22 12.166 1,030,866 -7,782 0.20% 12,541,157
2020-07-23 2020-07-21 11.811 1,038,648 -325 0.20% 12,267,486
2020-07-22 2020-07-20 11.086 1,038,973 +2,595 0.20% 11,518,384
2020-07-21 2020-07-17 10.994 1,036,378 +26,914 0.20% 11,393,735
2020-07-20 2020-07-16 11.780 1,009,464 +325 0.20% 11,891,663
2020-07-16 2020-07-14 11.873 1,009,139 +25,293 0.20% 11,981,194
2020-07-15 2020-07-13 12.335 983,846 +648 0.19% 12,135,998
2020-07-14 2020-07-10 12.166 983,198 +5,837 0.19% 11,961,245
2020-07-13 2020-07-09 12.351 977,361 -324 0.19% 12,071,074
2020-07-10 2020-07-08 12.212 977,685 +7,458 0.19% 11,939,401
2020-07-09 2020-07-07 12.474 970,227 +325 0.19% 12,102,645
2020-07-08 2020-07-06 12.227 969,902 +2,270 0.19% 11,859,311
2020-07-07 2020-07-03 12.536 967,632 -325 0.19% 12,129,954
2020-07-06 2020-07-02 12.274 967,957 +14,917 0.19% 11,880,303
2020-07-03 2020-06-30 12.258 953,040 +9,080 0.18% 11,682,523
2020-07-02 2020-06-29 13.322 943,960 +3,891 0.18% 12,575,514
2020-06-26 2020-06-23 14.417 940,069 -324 0.18% 13,552,822
2020-06-24 2020-06-22 14.340 940,393 +324 0.18% 13,484,993
2020-06-18 2020-06-16 14.509 940,069 -1,297 0.18% 13,639,792
2020-06-16 2020-06-12 14.155 941,366 -2,270 0.18% 13,324,766
2020-06-15 2020-06-11 14.725 943,636 -1,297 0.18% 13,895,247
2020-06-10 2020-06-08 14.386 944,933 +324 0.18% 13,593,806
2020-06-08 2020-06-04 13.723 944,609 -6,485 0.18% 12,962,850
2020-06-03 2020-06-01 13.338 951,094 -14,917 0.18% 12,685,218
2020-06-01 2020-05-28 12.212 966,011 +3,567 0.19% 11,796,839
2020-05-28 2020-05-26 11.672 962,444 -324 0.19% 11,233,879
2020-05-27 2020-05-25 11.395 962,768 +324 0.19% 10,970,451
2020-05-26 2020-05-22 12.135 962,444 +7,134 0.19% 11,679,079
2020-05-25 2020-05-21 12.752 955,310 -29,833 0.19% 12,181,709
2020-05-21 2020-05-19 12.664 985,143 +65,039 0.19% 12,475,768
2020-05-20 2020-05-18 12.648 920,104 +306 0.19% 11,637,085
2020-05-18 2020-05-14 12.827 919,798 +20,807 0.19% 11,798,544
2020-05-15 2020-05-13 13.383 898,991 -12,240 0.18% 12,031,106
2020-05-13 2020-05-11 13.448 911,231 +3,060 0.19% 12,254,473
2020-05-07 2020-05-05 13.530 908,171 -15,299 0.19% 12,287,521
2020-04-23 2020-04-21 12.010 923,470 +3,060 0.19% 11,091,147
2020-04-22 2020-04-20 12.958 920,410 +24,479 0.19% 11,926,715
2020-04-21 2020-04-17 13.824 895,931 -9,180 0.18% 12,385,434
2020-04-20 2020-04-16 13.269 905,111 +9,486 0.19% 12,009,480
2020-04-16 2020-04-14 14.053 895,625 -43,451 0.18% 12,586,094
2020-04-08 2020-04-06 12.043 939,076 +612 0.19% 11,309,269
2020-04-06 2020-04-02 12.844 938,464 +612 0.19% 12,053,314
2020-04-03 2020-04-01 13.236 937,852 +42,839 0.19% 12,413,254
2020-04-01 2020-03-30 13.236 895,013 +2,447 0.18% 11,846,244
2020-03-31 2020-03-27 13.465 892,566 +1,224 0.18% 12,018,046
2020-03-27 2020-03-25 12.778 891,342 +306 0.18% 11,389,835
2020-03-26 2020-03-24 11.863 891,036 +4,284 0.18% 10,570,565
2020-03-25 2020-03-23 11.863 886,752 +1,530 0.18% 10,519,743
2020-03-24 2020-03-20 14.020 885,222 +1,836 0.18% 12,410,972
2020-03-23 2020-03-19 13.399 883,386 +306 0.18% 11,836,701
2020-03-19 2020-03-17 14.886 883,080 +306 0.18% 13,145,731
2020-03-18 2020-03-16 15.425 882,774 +1,836 0.18% 13,617,201
2020-03-17 2020-03-13 16.242 880,938 +612 0.18% 14,308,630
2020-03-05 2020-03-03 16.226 880,326 +306 0.18% 14,284,304
2020-03-04 2020-03-02 16.079 880,020 +612 0.18% 14,149,919
2020-03-02 2020-02-27 16.504 879,408 +612 0.18% 14,513,699
2020-02-28 2020-02-26 16.341 878,796 +1,224 0.18% 14,359,998
2020-02-25 2020-02-21 17.321 877,572 +2,448 0.18% 15,200,397
2020-02-07 2020-02-05 17.484 875,124 -1,224 0.18% 15,300,995
2020-02-06 2020-02-04 17.125 876,348 +612 0.18% 15,007,356
2020-02-05 2020-02-03 16.765 875,736 +7,343 0.18% 14,682,056
2020-02-04 2020-01-31 17.746 868,393 +2,448 0.18% 15,410,348
2020-02-03 2020-01-30 18.890 865,945 +306 0.18% 16,357,407
2020-01-31 2020-01-29 19.380 865,639 +1,224 0.18% 16,775,977
2020-01-30 2020-01-24 20.328 864,415 +2,754 0.18% 17,571,506
2020-01-29 2020-01-22 20.752 861,661 +306 0.18% 17,881,604
2020-01-22 2020-01-20 20.752 861,355 +1,530 0.18% 17,875,254
2020-01-17 2020-01-15 20.066 859,825 +1,224 0.18% 17,253,402
2020-01-16 2020-01-14 20.230 858,601 +2,142 0.18% 17,369,141
2020-01-15 2020-01-13 20.295 856,459 +5,814 0.18% 17,381,790
2020-01-14 2020-01-10 20.164 850,645 +1,224 0.17% 17,152,595
2020-01-13 2020-01-09 20.360 849,421 +1,836 0.17% 17,294,474
2020-01-09 2020-01-07 20.164 847,585 +918 0.17% 17,090,892
2020-01-08 2020-01-06 20.295 846,667 +2,141 0.17% 17,183,061
2020-01-07 2020-01-03 20.491 844,526 +1,836 0.17% 17,305,210
2020-01-06 2020-01-02 20.524 842,690 +1,530 0.17% 17,295,129
2019-12-30 2019-12-24 20.622 841,160 +1,836 0.17% 17,346,197
2019-12-20 2019-12-18 20.752 839,324 +4,590 0.17% 17,418,056
2019-12-18 2019-12-16 20.916 834,734 +1,224 0.17% 17,459,202
2019-12-17 2019-12-13 21.079 833,510 +306 0.17% 17,569,801
2019-12-10 2019-12-06 20.426 833,204 +1,224 0.17% 17,018,751
2019-12-09 2019-12-05 20.622 831,980 +612 0.17% 17,156,890
2019-12-06 2019-12-04 20.556 831,368 +2,142 0.17% 17,089,929
2019-12-05 2019-12-03 20.654 829,226 +4,896 0.17% 17,127,197
2019-12-04 2019-12-02 20.524 824,330 +11,627 0.17% 16,918,313
2019-12-03 2019-11-29 21.079 812,703 +7,038 0.17% 17,131,204
2019-12-02 2019-11-28 21.668 805,665 +306 0.17% 17,456,788
2019-11-29 2019-11-27 21.439 805,359 +1,836 0.17% 17,265,918
2019-11-28 2019-11-26 21.570 803,523 +9,791 0.17% 17,331,596
2019-11-27 2019-11-25 21.570 793,732 +14,076 0.16% 17,120,409
2019-11-26 2019-11-22 21.831 779,656 +918 0.16% 17,020,637
2019-11-25 2019-11-21 22.321 778,738 +306 0.16% 17,382,346
2019-11-22 2019-11-20 23.073 778,432 -1,836 0.16% 17,960,635
2019-11-20 2019-11-18 22.975 780,268 -1,836 0.16% 17,926,497
2019-11-19 2019-11-15 22.092 782,104 -3,672 0.16% 17,278,559
2019-11-18 2019-11-14 22.779 785,776 +1,836 0.16% 17,898,962
2019-11-15 2019-11-13 23.138 783,940 -1,530 0.16% 18,138,960
2019-11-14 2019-11-12 23.040 785,470 -13,463 0.16% 18,097,352
2019-11-13 2019-11-11 23.073 798,933 -1,836 0.16% 18,433,651
2019-11-12 2019-11-08 23.138 800,769 -11,016 0.16% 18,528,353
2019-11-11 2019-11-07 23.040 811,785 -6,120 0.17% 18,703,654
2019-11-08 2019-11-06 22.779 817,905 -5,201 0.17% 18,630,819
2019-11-07 2019-11-05 22.844 823,106 -4,590 0.17% 18,803,091
2019-11-05 2019-11-01 22.027 827,696 -2,142 0.17% 18,231,696
2019-11-04 2019-10-31 21.471 829,838 +306 0.17% 17,817,838
2019-11-01 2019-10-30 22.027 829,532 -12,852 0.17% 18,272,137
2019-10-31 2019-10-29 21.047 842,384 -1,836 0.17% 17,729,328
2019-10-17 2019-10-15 19.772 844,220 -1,529 0.17% 16,691,959
2019-10-14 2019-10-10 18.792 845,749 +918 0.17% 15,892,991
2019-10-10 2019-10-08 19.641 844,831 +5,201 0.17% 16,593,600
2019-09-27 2019-09-25 20.720 839,630 -1,224 0.17% 17,396,966
2019-09-25 2019-09-23 19.086 840,854 +612 0.17% 16,048,327
2019-09-24 2019-09-20 19.609 840,242 +3,672 0.17% 16,476,006
2019-09-23 2019-09-19 19.935 836,570 +612 0.17% 16,677,403
2019-09-20 2019-09-18 21.199 835,958 +306 0.17% 17,721,337
2019-09-19 2019-09-17 21.503 835,652 +26,613 0.17% 17,968,725
2019-09-17 2019-09-13 21.806 809,039 +1,185 0.17% 17,642,265
2019-09-13 2019-09-11 21.604 807,854 +889 0.17% 17,452,805
2019-09-09 2019-09-05 21.840 806,965 -593 0.17% 17,624,279
2019-09-06 2019-09-04 21.233 807,558 -296 0.17% 17,146,550
2019-09-05 2019-09-03 20.929 807,854 +889 0.17% 16,907,405
2019-09-03 2019-08-30 21.806 806,965 +1,481 0.17% 17,597,039
2019-09-02 2019-08-29 22.785 805,484 -889 0.17% 18,353,254
2019-08-30 2019-08-28 22.617 806,373 -592 0.17% 18,237,410
2019-08-22 2019-08-20 21.064 806,965 +889 0.17% 16,997,759
2019-08-20 2019-08-16 21.266 806,076 -297 0.17% 17,142,293
2019-08-16 2019-08-14 20.794 806,373 +6,222 0.17% 16,767,529
2019-08-07 2019-08-05 20.895 800,151 -889 0.17% 16,719,180
2019-08-06 2019-08-02 20.963 801,040 -593 0.17% 16,791,836
2019-08-05 2019-08-01 21.165 801,633 +1,482 0.17% 16,966,627
2019-08-02 2019-07-31 21.300 800,151 +296 0.17% 17,043,300
2019-08-01 2019-07-30 21.334 799,855 +592 0.17% 17,063,995
2019-07-31 2019-07-29 21.671 799,263 +7,110 0.17% 17,321,165
2019-07-30 2019-07-26 22.110 792,153 +2,370 0.17% 17,514,702
2019-07-29 2019-07-25 22.076 789,783 +3,851 0.17% 17,435,640
2019-07-26 2019-07-24 22.009 785,932 +5,333 0.17% 17,297,564
2019-07-25 2019-07-23 22.110 780,599 +5,924 0.17% 17,259,240
2019-07-24 2019-07-22 22.279 774,675 +1,185 0.16% 17,259,009
2019-07-23 2019-07-19 22.887 773,490 +593 0.16% 17,702,588
2019-07-22 2019-07-18 22.954 772,897 -1,185 0.16% 17,741,197
2019-07-19 2019-07-17 22.549 774,082 -593 0.16% 17,454,837
2019-07-10 2019-07-08 21.098 774,675 +1,778 0.16% 16,343,758
2019-07-09 2019-07-05 21.435 772,897 +6,221 0.16% 16,567,147
2019-07-08 2019-07-04 21.908 766,676 +29,032 0.16% 16,796,119
2019-07-05 2019-07-03 22.313 737,644 +4,443 0.16% 16,458,894
2019-07-04 2019-07-02 22.515 733,201 +22,219 0.16% 16,508,258
2019-07-03 2019-06-28 22.279 710,982 +3,554 0.15% 15,839,990
2019-06-28 2019-06-26 21.874 707,428 +3,259 0.15% 15,474,251
2019-06-27 2019-06-25 21.435 704,169 +1,481 0.15% 15,093,953
2019-06-26 2019-06-24 22.178 702,688 +5,629 0.15% 15,584,048
2019-06-25 2019-06-21 23.359 697,059 -593 0.15% 16,282,759
2019-06-24 2019-06-20 21.806 697,652 +1,185 0.15% 15,213,311
2019-06-21 2019-06-19 21.401 696,467 -296 0.15% 14,905,350
2019-06-20 2019-06-18 21.098 696,763 -889 0.15% 14,700,005
2019-06-18 2019-06-14 20.490 697,652 -38,511 0.15% 14,294,860
2019-06-17 2019-06-13 19.882 736,163 +2,074 0.16% 14,636,649
2019-06-14 2019-06-12 20.389 734,089 +1,777 0.16% 14,967,113
2019-06-13 2019-06-11 20.422 732,312 +2,666 0.16% 14,955,602
2019-06-12 2019-06-10 20.996 729,646 +1,185 0.16% 15,319,866
2019-06-11 2019-06-06 21.165 728,461 +4,740 0.15% 15,417,935
2019-06-10 2019-06-05 20.355 723,721 +9,776 0.15% 14,731,293
2019-06-05 2019-06-03 20.895 713,945 +3,259 0.15% 14,917,903
2019-06-04 2019-05-31 21.941 710,686 +1,185 0.15% 15,593,496
2019-06-03 2019-05-30 22.279 709,501 +4,147 0.15% 15,806,995
2019-05-31 2019-05-29 22.988 705,354 -1,777 0.15% 16,214,614
2019-05-30 2019-05-28 22.920 707,131 -593 0.15% 16,207,724
2019-05-29 2019-05-27 23.022 707,724 -592 0.15% 16,292,986
2019-05-23 2019-05-21 23.571 708,316 +23,610 0.15% 16,695,770
2019-05-21 2019-05-17 23.571 684,706 +1,432 0.15% 16,139,257
2019-05-16 2019-05-14 22.733 683,274 +6,014 0.15% 15,532,863
2019-05-15 2019-05-10 24.060 677,260 -573 0.15% 16,294,847
2019-05-14 2019-05-09 23.641 677,833 +286 0.15% 16,024,593
2019-05-10 2019-05-08 23.082 677,547 +6,014 0.15% 15,639,271
2019-05-09 2019-05-07 23.885 671,533 +4,296 0.15% 16,039,805
2019-05-08 2019-05-06 23.920 667,237 +13,459 0.15% 15,960,494
2019-05-07 2019-05-03 24.130 653,778 +24,628 0.14% 15,775,531
2019-05-06 2019-05-02 24.619 629,150 -2,578 0.14% 15,488,842
2019-05-03 2019-04-30 24.339 631,728 -286 0.14% 15,375,829
2019-05-02 2019-04-29 24.374 632,014 -17,468 0.14% 15,404,860
2019-04-30 2019-04-26 23.362 649,482 +8,877 0.14% 15,172,910
2019-04-29 2019-04-25 24.165 640,605 -14,032 0.14% 15,480,039
2019-04-26 2019-04-24 22.663 654,637 -286 0.14% 14,836,138
2019-04-25 2019-04-23 21.616 654,923 -573 0.14% 14,156,521
2019-04-24 2019-04-18 20.847 655,496 +3,150 0.14% 13,665,326
2019-04-23 2019-04-17 20.708 652,346 +9,736 0.14% 13,508,537
2019-04-17 2019-04-15 20.568 642,610 +573 0.14% 13,217,168
2019-04-12 2019-04-10 20.533 642,037 +573 0.14% 13,182,962
2019-04-09 2019-04-04 20.324 641,464 +286 0.14% 13,036,797
2019-04-02 2019-03-29 20.603 641,178 +859 0.14% 13,210,105
2019-03-29 2019-03-27 20.777 640,319 +287 0.14% 13,304,207
2019-03-28 2019-03-26 20.952 640,032 -2,005 0.14% 13,409,994
2019-03-26 2019-03-22 20.847 642,037 +286 0.14% 13,384,742
2019-03-25 2019-03-21 17.635 641,751 +1,432 0.14% 11,317,059
2019-03-22 2019-03-20 17.600 640,319 +1,146 0.14% 11,269,446
2019-03-21 2019-03-19 17.460 639,173 +2,291 0.14% 11,159,996
2019-03-18 2019-03-14 18.228 636,882 +286 0.14% 11,609,275
2019-03-11 2019-03-07 18.124 636,596 +8,591 0.14% 11,537,372
2019-03-08 2019-03-06 18.997 628,005 +1,718 0.14% 11,929,923
2019-03-07 2019-03-05 18.997 626,287 +1,719 0.14% 11,897,287
2019-03-06 2019-03-04 18.543 624,568 +5,441 0.14% 11,581,102
2019-03-04 2019-02-28 18.089 619,127 +17,182 0.14% 11,199,152
2019-02-28 2019-02-26 18.857 601,945 +1,431 0.13% 11,350,793
2019-02-25 2019-02-21 18.857 600,514 +573 0.13% 11,323,809
2019-02-22 2019-02-20 18.927 599,941 +2,005 0.13% 11,354,904
2019-02-12 2019-02-08 18.333 597,936 +1,145 0.13% 10,961,996
2019-02-08 2019-01-31 17.233 596,791 +1,432 0.13% 10,284,544
2019-02-01 2019-01-30 17.460 595,359 +8,591 0.13% 10,395,002
2019-01-31 2019-01-29 17.565 586,768 +8,878 0.13% 10,306,472
2019-01-30 2019-01-28 17.408 577,890 +16,036 0.13% 10,059,722
2019-01-25 2019-01-23 18.263 561,854 +573 0.12% 10,261,262
2019-01-21 2019-01-17 18.193 561,281 -573 0.12% 10,211,598
2019-01-17 2019-01-15 17.495 561,854 +1,146 0.12% 9,829,622
2019-01-16 2019-01-14 17.844 560,708 +5,727 0.12% 10,005,373
2019-01-15 2019-01-11 18.158 554,981 +14,891 0.12% 10,077,599
2019-01-14 2019-01-10 18.647 540,090 -2,577 0.12% 10,071,242
2019-01-11 2019-01-09 17.704 542,667 +4,295 0.12% 9,607,646
2019-01-10 2019-01-08 17.495 538,372 +11,741 0.12% 9,418,805
2019-01-09 2019-01-07 17.443 526,631 +573 0.12% 9,185,812
2019-01-07 2019-01-03 16.622 526,058 +573 0.12% 8,744,122
2019-01-04 2019-01-02 16.465 525,485 +7,445 0.12% 8,652,023
2019-01-03 2018-12-31 16.220 518,040 +20,046 0.11% 8,402,812
2019-01-02 2018-12-27 16.971 497,994 +573 0.11% 8,451,543
2018-12-28 2018-12-24 16.535 497,421 +11,741 0.11% 8,224,694
2018-12-21 2018-12-19 16.779 485,680 -22,909 0.11% 8,149,280
2018-12-20 2018-12-18 15.016 508,589 +1,431 0.11% 7,636,794
2018-12-18 2018-12-14 14.317 507,158 +11,741 0.11% 7,261,106
2018-12-17 2018-12-13 13.933 495,417 +12,028 0.11% 6,902,707
2018-12-14 2018-12-12 13.811 483,389 +6,300 0.11% 6,676,039
2018-12-13 2018-12-11 13.793 477,089 +2,864 0.10% 6,580,701
2018-12-07 2018-12-05 13.654 474,225 +7,159 0.10% 6,474,956
2018-12-06 2018-12-04 13.986 467,066 +9,450 0.10% 6,532,154
2018-12-05 2018-12-03 13.776 457,616 +573 0.10% 6,304,111
2018-12-04 2018-11-30 13.287 457,043 +22,623 0.10% 6,072,777
2018-12-03 2018-11-29 14.247 434,420 +6,300 0.10% 6,189,358
2018-11-30 2018-11-28 14.178 428,120 +4,009 0.09% 6,069,699
2018-11-29 2018-11-27 14.003 424,111 +17,755 0.09% 5,938,811
2018-11-28 2018-11-26 13.951 406,356 +43,814 0.09% 5,668,904
2018-11-27 2018-11-23 14.003 362,542 +21,191 0.08% 5,076,663
2018-11-26 2018-11-22 13.951 341,351 +12,887 0.08% 4,762,046
2018-11-23 2018-11-21 13.968 328,464 +42,382 0.07% 4,588,000
2018-11-22 2018-11-20 14.125 286,082 +4,010 0.06% 4,040,961
2018-11-21 2018-11-19 13.968 282,072 +1,145 0.06% 3,939,994
2018-11-16 2018-11-14 13.357 280,927 +32,932 0.06% 3,752,326
2018-11-15 2018-11-13 13.392 247,995 +1,432 0.05% 3,321,115
2018-10-30 2018-10-26 13.060 246,563 -1,432 0.05% 3,220,143
2018-10-24 2018-10-22 11.978 247,995 +3,723 0.05% 2,970,385
2018-10-09 2018-10-05 12.327 244,272 +2,864 0.05% 3,011,092
2018-10-08 2018-10-04 12.362 241,408 +1,432 0.05% 2,984,218
2018-10-04 2018-10-02 12.205 239,976 +2,863 0.05% 2,928,806
2018-10-02 2018-09-27 12.152 237,113 +859 0.05% 2,881,444
2018-09-13 2018-09-11 14.217 236,254 +9,064 0.05% 3,358,733
2018-09-06 2018-09-04 14.689 227,190 -7,160 0.05% 3,337,124
2018-09-03 2018-08-30 14.217 234,350 +551 0.05% 3,331,665
2018-08-20 2018-08-16 15.016 233,799 +1,101 0.05% 3,510,611
2018-08-09 2018-08-07 15.814 232,698 +826 0.05% 3,679,979
2018-08-03 2018-08-01 16.159 231,872 +276 0.05% 3,746,907
2018-07-30 2018-07-26 16.631 231,596 -276 0.05% 3,851,776
2018-07-27 2018-07-25 16.214 231,872 +276 0.05% 3,759,537
2018-07-26 2018-07-24 16.504 231,596 -276 0.05% 3,822,341
2018-07-13 2018-07-11 16.214 231,872 +827 0.05% 3,759,537
2018-07-12 2018-07-10 16.976 231,045 +275 0.05% 3,922,317
2018-07-11 2018-07-09 17.340 230,770 +551 0.05% 4,001,449
2018-07-10 2018-07-06 17.231 230,219 +1,652 0.05% 3,966,815
2018-07-06 2018-07-04 17.576 228,567 +1,102 0.05% 4,017,200
2018-07-05 2018-07-03 17.448 227,465 +275 0.05% 3,968,922
2018-06-21 2018-06-19 16.867 227,190 -551 0.05% 3,832,123
2018-05-24 2018-05-21 18.536 227,741 +6,887 0.05% 4,221,313
2018-05-18 2018-05-16 18.760 220,854 -2,937 0.05% 4,143,279
2018-04-12 2018-04-10 18.405 223,791 +267 0.05% 4,118,768
2018-04-06 2018-04-03 19.509 223,524 +267 0.05% 4,360,768
2018-04-03 2018-03-28 19.696 223,257 +267 0.05% 4,397,360
2018-03-29 2018-03-27 19.771 222,990 +267 0.05% 4,408,801
2018-03-28 2018-03-26 19.884 222,723 +267 0.05% 4,428,542
2018-03-27 2018-03-23 20.221 222,456 -23,768 0.05% 4,498,203
2018-03-21 2018-03-19 19.809 246,224 +1,069 0.06% 4,877,387
2018-03-20 2018-03-16 20.445 245,155 +801 0.06% 5,012,271
2018-03-15 2018-03-13 20.370 244,354 +534 0.06% 4,977,594
2018-03-14 2018-03-12 20.370 243,820 +267 0.06% 4,966,716
2018-03-13 2018-03-09 21.119 243,553 +801 0.06% 5,143,677
2018-03-05 2018-03-01 20.857 242,752 +1,602 0.06% 5,063,131
2018-01-22 2018-01-18 21.119 241,150 +10,683 0.06% 5,092,928
2018-01-11 2018-01-09 21.381 230,467 +1,068 0.05% 4,927,720
2018-01-10 2018-01-08 21.456 229,399 +267 0.05% 4,922,064
2018-01-08 2018-01-04 21.531 229,132 +1,602 0.05% 4,933,495
2018-01-04 2018-01-02 22.018 227,530 +267 0.05% 5,009,762
2017-12-20 2017-12-18 23.404 227,263 -267 0.05% 5,318,754
2017-12-08 2017-12-06 21.718 227,530 +2,137 0.05% 4,941,602
2017-11-30 2017-11-28 22.655 225,393 -802 0.05% 5,106,190
2017-11-27 2017-11-23 23.291 226,195 -267 0.05% 5,268,349
2017-11-23 2017-11-21 22.842 226,462 -2,670 0.05% 5,172,808
2017-11-02 2017-10-31 23.778 229,132 -2,671 0.05% 5,448,295
2017-11-01 2017-10-30 23.029 231,803 +534 0.05% 5,338,206
2017-10-31 2017-10-27 22.917 231,269 -1,335 0.05% 5,299,928
2017-10-27 2017-10-25 22.617 232,604 -5,341 0.05% 5,260,842
2017-10-25 2017-10-23 22.879 237,945 +267 0.06% 5,444,010
2017-10-20 2017-10-18 25.126 237,678 +801 0.06% 5,971,902
2017-10-19 2017-10-17 25.613 236,877 +267 0.06% 6,067,086
2017-10-18 2017-10-16 25.763 236,610 -2,670 0.06% 6,095,687
2017-10-16 2017-10-12 25.950 239,280 -267 0.06% 6,209,273
2017-10-10 2017-10-06 25.575 239,547 +267 0.06% 6,126,502
2017-10-04 2017-09-29 25.575 239,280 -267 0.06% 6,119,673
2017-09-27 2017-09-25 26.362 239,547 -5,074 0.06% 6,314,872
2017-09-22 2017-09-20 26.362 244,621 -2,671 0.06% 6,448,631
2017-09-14 2017-09-12 27.085 247,292 +6,024 0.06% 6,697,990
2017-09-08 2017-09-06 27.162 241,268 +522 0.06% 6,553,288
2017-09-06 2017-09-04 26.588 240,746 -4,182 0.06% 6,400,959
2017-09-05 2017-09-01 27.009 244,928 -6,273 0.06% 6,615,220
2017-09-04 2017-08-31 26.512 251,201 +522 0.06% 6,659,717
2017-08-31 2017-08-29 26.320 250,679 +784 0.06% 6,597,928
2017-08-28 2017-08-24 26.397 249,895 +785 0.06% 6,596,413
2017-08-25 2017-08-22 26.473 249,110 +8,626 0.06% 6,594,751
2017-08-22 2017-08-18 26.205 240,484 +2,091 0.06% 6,301,993
2017-08-21 2017-08-17 26.129 238,393 -523 0.06% 6,228,958
2017-08-18 2017-08-16 25.899 238,916 +523 0.06% 6,187,783
2017-08-15 2017-08-11 25.746 238,393 +523 0.06% 6,137,758
2017-08-14 2017-08-10 25.632 237,870 +1,307 0.06% 6,096,992
2017-08-11 2017-08-09 25.823 236,563 +522 0.06% 6,108,742
2017-08-10 2017-08-08 25.593 236,041 +523 0.06% 6,041,082
2017-08-09 2017-08-07 25.593 235,518 +784 0.06% 6,027,697
2017-08-07 2017-08-03 25.555 234,734 +523 0.06% 5,998,651
2017-08-04 2017-08-02 25.593 234,211 +1,569 0.06% 5,994,246
2017-08-02 2017-07-31 25.555 232,642 +522 0.06% 5,945,190
2017-07-31 2017-07-27 25.976 232,120 +1,830 0.06% 6,029,531
2017-07-27 2017-07-25 26.244 230,290 +2,876 0.06% 6,043,665
2017-07-18 2017-07-14 26.091 227,414 +8,364 0.05% 5,933,388
2017-07-17 2017-07-13 26.205 219,050 +1,830 0.05% 5,740,305
2017-07-13 2017-07-11 26.703 217,220 -261 0.05% 5,800,379
2017-07-07 2017-07-05 27.124 217,481 -2,092 0.05% 5,898,869
2017-06-23 2017-06-21 26.014 219,573 +6,013 0.05% 5,712,011
2017-06-19 2017-06-15 24.790 213,560 -1,046 0.05% 5,294,148
2017-06-16 2017-06-14 24.866 214,606 -261 0.05% 5,336,498
2017-06-15 2017-06-13 24.828 214,867 -2,092 0.05% 5,334,769
2017-06-14 2017-06-12 24.713 216,959 +262 0.05% 5,361,809
2017-06-12 2017-06-08 25.096 216,697 -262 0.05% 5,438,234
2017-06-09 2017-06-07 25.593 216,959 -261 0.05% 5,552,710
2017-06-06 2017-06-02 24.637 217,220 +5,228 0.05% 5,351,639
2017-06-05 2017-06-01 25.249 211,992 +2,352 0.05% 5,352,597
2017-06-02 2017-05-31 25.364 209,640 +4,444 0.05% 5,317,272
2017-05-26 2017-05-24 26.588 205,196 -7,842 0.05% 5,455,755
2017-05-24 2017-05-22 27.106 213,038 +6,175 0.05% 5,774,588
2017-05-23 2017-05-19 27.618 206,863 -2,030 0.05% 5,713,159
2017-05-08 2017-05-04 27.224 208,893 -2,285 0.05% 5,686,924
2017-05-02 2017-04-27 26.633 211,178 +254 0.05% 5,624,330
2017-04-26 2017-04-24 26.712 210,924 -4,569 0.05% 5,634,186
2017-04-25 2017-04-21 26.594 215,493 +254 0.05% 5,730,762
2017-04-21 2017-04-19 25.885 215,239 +254 0.05% 5,571,367
2017-04-20 2017-04-18 25.806 214,985 -1,777 0.05% 5,547,853
2017-04-18 2017-04-12 25.609 216,762 +7,615 0.05% 5,551,009
2017-04-13 2017-04-11 25.806 209,147 +3,807 0.05% 5,397,199
2017-04-11 2017-04-07 25.569 205,340 +508 0.05% 5,250,416
2017-04-10 2017-04-06 25.412 204,832 +4,569 0.05% 5,205,147
2017-04-07 2017-04-05 25.294 200,263 +761 0.05% 5,065,370
2017-03-29 2017-03-27 25.215 199,502 -1,269 0.05% 5,030,402
2017-03-28 2017-03-24 25.097 200,771 -35,027 0.05% 5,038,669
2017-03-27 2017-03-23 24.506 235,798 -5,076 0.06% 5,778,378
2017-03-21 2017-03-17 22.615 240,874 +25,889 0.06% 5,447,250
2017-03-17 2017-03-15 21.669 214,985 +508 0.05% 4,658,502
2017-03-16 2017-03-14 21.314 214,477 +9,137 0.05% 4,571,444
2017-03-15 2017-03-13 21.590 205,340 +2,285 0.05% 4,433,325
2017-03-14 2017-03-10 21.393 203,055 +507 0.05% 4,343,992
2017-03-07 2017-03-03 21.669 202,548 -761 0.05% 4,389,005
2017-03-06 2017-03-02 21.551 203,309 +1,015 0.05% 4,381,465
2017-02-28 2017-02-24 20.684 202,294 -1,777 0.05% 4,184,251
2017-02-27 2017-02-23 20.290 204,071 +4,569 0.05% 4,140,607
2017-02-24 2017-02-22 21.039 199,502 +2,031 0.05% 4,197,242
2017-02-22 2017-02-20 21.236 197,471 -3,300 0.05% 4,193,412
2017-02-21 2017-02-17 21.551 200,771 +254 0.05% 4,326,770
2017-02-20 2017-02-16 21.669 200,517 +1,269 0.05% 4,344,996
2017-02-17 2017-02-15 21.905 199,248 +5,584 0.05% 4,364,598
2017-02-16 2017-02-14 21.630 193,664 +1,269 0.05% 4,188,868
2017-02-15 2017-02-13 22.457 192,395 +2,031 0.05% 4,320,600
2017-02-14 2017-02-10 22.693 190,364 +2,284 0.05% 4,319,990
2017-02-13 2017-02-09 23.048 188,080 +508 0.05% 4,334,849
2017-02-07 2017-02-03 23.008 187,572 +2,284 0.05% 4,315,750
2017-02-06 2017-02-02 23.245 185,288 +1,015 0.05% 4,306,999
2017-01-25 2017-01-23 23.993 184,273 +508 0.05% 4,421,346
2017-01-18 2017-01-16 24.427 183,765 +2,030 0.05% 4,488,797
2017-01-16 2017-01-12 24.584 181,735 +254 0.05% 4,467,850
2017-01-13 2017-01-11 25.018 181,481 +762 0.05% 4,540,256
2017-01-05 2017-01-03 25.688 180,719 -254 0.04% 4,642,232
2017-01-04 2016-12-30 24.624 180,973 +1,015 0.04% 4,456,247
2016-12-30 2016-12-28 25.530 179,958 +6,853 0.04% 4,594,324
2016-12-23 2016-12-21 26.160 173,105 +2,538 0.04% 4,528,487
2016-12-21 2016-12-19 26.042 170,567 +508 0.04% 4,441,932
2016-12-16 2016-12-14 26.200 170,059 +762 0.04% 4,455,503
2016-12-14 2016-12-12 25.727 169,297 +1,776 0.04% 4,355,499
2016-12-13 2016-12-09 26.042 167,521 +1,269 0.04% 4,362,608
2016-12-08 2016-12-06 26.279 166,252 +2,031 0.04% 4,368,860
2016-12-05 2016-12-01 25.648 164,221 +2,538 0.04% 4,211,969
2016-12-02 2016-11-30 25.885 161,683 +2,031 0.04% 4,185,094
2016-11-22 2016-11-18 25.569 159,652 +1,523 0.04% 4,082,202
2016-10-31 2016-10-27 26.357 158,129 +2,538 0.04% 4,167,860
2016-10-28 2016-10-26 27.106 155,591 +2,538 0.04% 4,217,435
2016-10-26 2016-10-24 28.248 153,053 -2,538 0.04% 4,323,510
2016-10-13 2016-10-11 27.027 155,591 -5,077 0.04% 4,205,175
2016-10-12 2016-10-07 26.988 160,668 -5,076 0.04% 4,336,061
2016-09-30 2016-09-28 27.159 165,744 -10,153 0.04% 4,501,400
2016-09-29 2016-09-27 26.595 175,897 +3,915 0.04% 4,677,915
2016-09-19 2016-09-14 26.635 171,982 -1,985 0.04% 4,580,727
2016-09-15 2016-09-13 26.232 173,967 -11,416 0.04% 4,563,497
2016-09-09 2016-09-07 25.345 185,383 +2,481 0.05% 4,698,622
2016-09-07 2016-09-05 25.104 182,902 +2,482 0.05% 4,591,520
2016-08-31 2016-08-29 24.781 180,420 -1,489 0.05% 4,471,052
2016-08-29 2016-08-25 21.719 181,909 -2,978 0.05% 3,950,871
2016-08-26 2016-08-24 22.444 184,887 +993 0.05% 4,149,650
2016-08-25 2016-08-23 22.767 183,894 +992 0.05% 4,186,643
2016-08-24 2016-08-22 23.653 182,902 +497 0.05% 4,326,199
2016-08-19 2016-08-17 24.378 182,405 -2,482 0.05% 4,446,743
2016-08-17 2016-08-15 24.338 184,887 +2,730 0.05% 4,499,800
2016-08-15 2016-08-11 27.078 182,157 -248 0.05% 4,932,477
2016-08-12 2016-08-10 27.199 182,405 +2,481 0.05% 4,961,242
2016-08-10 2016-08-08 27.602 179,924 -1,489 0.05% 4,966,262
2016-07-29 2016-07-27 26.716 181,413 +1,489 0.05% 4,846,541
2016-07-25 2016-07-21 26.957 179,924 +1,986 0.05% 4,850,261
2016-07-22 2016-07-20 27.199 177,938 +1,489 0.05% 4,839,744
2016-07-21 2016-07-19 26.998 176,449 +6,452 0.04% 4,763,695
2016-07-20 2016-07-18 27.320 169,997 +5,956 0.04% 4,644,307
2016-07-19 2016-07-15 27.320 164,041 +4,964 0.04% 4,481,589
2016-07-15 2016-07-13 27.280 159,077 +8,189 0.04% 4,339,563
2016-07-08 2016-07-06 27.441 150,888 +5,708 0.04% 4,140,490
2016-06-30 2016-06-28 27.360 145,180 +4,964 0.04% 3,972,158
2016-06-28 2016-06-24 27.763 140,216 +248 0.04% 3,892,842
2016-06-24 2016-06-22 27.562 139,968 -3,226 0.04% 3,857,756
2016-06-23 2016-06-21 27.803 143,194 +2,978 0.04% 3,981,290
2016-06-22 2016-06-20 26.595 140,216 +32,262 0.04% 3,728,992
2016-06-21 2016-06-17 31.309 107,954 +3,226 0.03% 3,379,945
2016-06-20 2016-06-16 37.474 104,728 +993 0.03% 3,924,603
2016-06-02 2016-05-31 39.623 103,735 +2,481 0.03% 4,110,248
2016-06-01 2016-05-30 39.954 101,254 +2,916 0.03% 4,045,553
2016-05-24 2016-05-20 40.535 98,338 -1,446 0.03% 3,986,165
2016-05-23 2016-05-19 40.245 99,784 -964 0.03% 4,015,800
2016-05-20 2016-05-18 40.245 100,748 -2,410 0.03% 4,054,596
2016-05-12 2016-05-10 40.660 103,158 -241 0.03% 4,194,386
2016-05-06 2016-05-04 40.286 103,399 -2,170 0.03% 4,165,575
2016-05-05 2016-05-03 40.494 105,569 -1,687 0.03% 4,274,897
2016-05-03 2016-04-28 40.452 107,256 -241 0.03% 4,338,760
2016-04-27 2016-04-25 39.664 107,497 -241 0.03% 4,263,769
2016-04-26 2016-04-22 39.000 107,738 +482 0.03% 4,201,808
2016-04-20 2016-04-18 38.253 107,256 +22,174 0.03% 4,102,909
2016-04-12 2016-04-08 37.714 85,082 +241 0.02% 3,208,788
2016-04-11 2016-04-07 38.170 84,841 +1,206 0.02% 3,238,419
2016-03-31 2016-03-29 37.507 83,635 +2,892 0.02% 3,136,865
2016-03-30 2016-03-24 37.548 80,743 +1,928 0.02% 3,031,746
2016-03-17 2016-03-15 41.033 78,815 -241 0.02% 3,234,034
2016-03-07 2016-03-03 41.490 79,056 -2,410 0.02% 3,280,003
2016-02-24 2016-02-22 39.581 81,466 -241 0.02% 3,224,513
2016-02-22 2016-02-18 38.917 81,707 +241 0.02% 3,179,812
2016-01-29 2016-01-27 38.004 81,466 -2,892 0.02% 3,096,073
2016-01-21 2016-01-19 37.424 84,358 +723 0.02% 3,156,983
2016-01-20 2016-01-18 37.133 83,635 +2,892 0.02% 3,105,636
2015-12-23 2015-12-21 38.917 80,743 -241 0.02% 3,142,296
2015-12-22 2015-12-18 38.170 80,984 +241 0.02% 3,091,195
2015-12-21 2015-12-17 38.751 80,743 +241 0.02% 3,128,896
2015-11-11 2015-11-09 41.033 80,502 -241 0.02% 3,303,257
2015-11-06 2015-11-04 39.913 80,743 +3,133 0.02% 3,222,696
2015-10-30 2015-10-28 39.664 77,610 -241 0.02% 3,078,329
2015-10-27 2015-10-23 38.585 77,851 +241 0.02% 3,003,907
2015-10-20 2015-10-16 38.502 77,610 +964 0.02% 2,988,168
2015-10-12 2015-10-08 38.959 76,646 -241 0.02% 2,986,032
2015-10-09 2015-10-07 39.166 76,887 +1,687 0.02% 3,011,371
2015-10-05 2015-09-30 39.332 75,200 -241 0.02% 2,957,778
2015-09-30 2015-09-25 40.388 75,441 +1,198 0.02% 3,046,921
2015-09-02 2015-08-31 40.304 74,243 +1,186 0.02% 2,992,276
2015-08-27 2015-08-25 42.159 73,057 -5,930 0.02% 3,079,996
2015-08-25 2015-08-21 43.318 78,987 -4,270 0.02% 3,421,572
2015-08-21 2015-08-19 44.794 83,257 -4,744 0.02% 3,729,391
2015-08-20 2015-08-18 44.688 88,001 -948 0.02% 3,932,618
2015-08-11 2015-08-07 42.686 88,949 -949 0.02% 3,796,858
2015-08-10 2015-08-06 42.580 89,898 -949 0.02% 3,827,892
2015-08-07 2015-08-05 42.791 90,847 -1,898 0.02% 3,887,451
2015-08-06 2015-08-04 42.475 92,745 -4,744 0.02% 3,939,343
2015-08-04 2015-07-31 44.161 97,489 -237 0.03% 4,305,245
2015-08-03 2015-07-30 45.005 97,726 -711 0.03% 4,398,112
2015-07-20 2015-07-16 41.105 98,437 -1,424 0.03% 4,046,236
2015-07-16 2015-07-14 41.316 99,861 -237 0.03% 4,125,820
2015-07-14 2015-07-10 39.208 100,098 -1,423 0.03% 3,924,611
2015-07-10 2015-07-08 36.931 101,521 +2,846 0.03% 3,749,283
2015-07-07 2015-07-03 38.786 98,675 -237 0.03% 3,827,218
2015-07-06 2015-07-02 38.786 98,912 +237 0.03% 3,836,410
2015-07-03 2015-06-30 38.997 98,675 +2,135 0.03% 3,848,018
2015-07-02 2015-06-29 38.955 96,540 +237 0.03% 3,760,690
2015-06-30 2015-06-26 38.997 96,303 +475 0.03% 3,755,518
2015-06-25 2015-06-23 39.461 95,828 +237 0.03% 3,781,434
2015-06-24 2015-06-22 39.418 95,591 +237 0.03% 3,768,052
2015-06-19 2015-06-17 40.009 95,354 -237 0.03% 3,814,990
2015-06-17 2015-06-15 39.671 95,591 +237 0.03% 3,792,232
2015-06-05 2015-06-03 40.304 95,354 +2,372 0.03% 3,843,130
2015-05-29 2015-05-27 40.978 92,982 +237 0.02% 3,810,249
2015-05-27 2015-05-22 43.995 92,745 +2,538 0.02% 4,080,319
2015-05-08 2015-05-06 44.428 90,207 +1,846 0.02% 4,007,759
2015-04-29 2015-04-27 45.620 88,361 -692 0.02% 4,031,069
2015-04-14 2015-04-10 42.825 89,053 +923 0.02% 3,813,669
2015-04-13 2015-04-09 42.305 88,130 -1,846 0.02% 3,728,302
2015-04-10 2015-04-08 41.394 89,976 -461 0.02% 3,724,497
2015-04-09 2015-04-02 40.614 90,437 -231 0.02% 3,673,020
2015-04-08 2015-04-01 40.137 90,668 +692 0.02% 3,639,172
2015-04-02 2015-03-31 40.094 89,976 +1,846 0.02% 3,607,497
2015-04-01 2015-03-30 40.137 88,130 +230 0.02% 3,537,303
2015-03-30 2015-03-26 40.527 87,900 +692 0.02% 3,562,362
2015-03-27 2015-03-25 40.527 87,208 +462 0.02% 3,534,317
2015-03-26 2015-03-24 40.224 86,746 +231 0.02% 3,489,273
2015-03-25 2015-03-23 41.308 86,515 +922 0.02% 3,573,731
2015-03-20 2015-03-18 41.178 85,593 +231 0.02% 3,524,515
2015-03-19 2015-03-17 41.524 85,362 +461 0.02% 3,544,603
2015-03-17 2015-03-13 41.524 84,901 +462 0.02% 3,525,461
2015-03-10 2015-03-06 42.478 84,439 +11,535 0.02% 3,586,796
2015-03-05 2015-03-03 42.911 72,904 +923 0.02% 3,128,413
2015-03-03 2015-02-27 43.562 71,981 -231 0.02% 3,135,606
2015-03-02 2015-02-26 43.453 72,212 +231 0.02% 3,137,844
2015-02-17 2015-02-13 43.345 71,981 +2,769 0.02% 3,120,006
2015-02-13 2015-02-11 43.345 69,212 -231 0.02% 2,999,984
2015-02-12 2015-02-10 43.128 69,443 -231 0.02% 2,994,947
2015-02-11 2015-02-09 43.562 69,674 +231 0.02% 3,035,109
2015-02-06 2015-02-04 43.887 69,443 -231 0.02% 3,047,622
2015-02-04 2015-02-02 43.778 69,674 +231 0.02% 3,050,209
2015-01-28 2015-01-26 44.428 69,443 -461 0.02% 3,085,247
2015-01-27 2015-01-23 43.778 69,904 +230 0.02% 3,060,278
2015-01-23 2015-01-21 43.778 69,674 +231 0.02% 3,050,209
2015-01-14 2015-01-12 44.320 69,443 -461 0.02% 3,077,722
2015-01-13 2015-01-09 42.955 69,904 +2,537 0.02% 3,002,709
2015-01-12 2015-01-08 42.695 67,367 +231 0.02% 2,876,213
2015-01-09 2015-01-07 43.995 67,136 +231 0.02% 2,953,650
2015-01-05 2014-12-31 44.428 66,905 +230 0.02% 2,972,487
2014-12-30 2014-12-24 44.970 66,675 -230 0.02% 2,998,394
2014-12-22 2014-12-18 43.670 66,905 +230 0.02% 2,921,737
2014-12-16 2014-12-12 46.271 66,675 +26,763 0.02% 3,085,094
2014-12-12 2014-12-10 45.079 39,912 -231 0.01% 1,799,179
2014-12-11 2014-12-09 43.995 40,143 +231 0.01% 1,766,092
2014-12-10 2014-12-08 44.320 39,912 -231 0.01% 1,768,904
2014-12-09 2014-12-05 43.562 40,143 -231 0.01% 1,748,692
2014-12-08 2014-12-04 43.453 40,374 +231 0.01% 1,754,380
2014-12-05 2014-12-03 44.212 40,143 +692 0.01% 1,774,792
2014-11-20 2014-11-18 46.921 39,451 -1,154 0.01% 1,851,073
2014-11-12 2014-11-10 47.679 40,605 +462 0.01% 1,936,020
2014-11-04 2014-10-31 48.221 40,143 -231 0.01% 1,935,742
2014-10-24 2014-10-22 49.305 40,374 -231 0.01% 1,990,631
2014-10-23 2014-10-21 48.980 40,605 -2,307 0.01% 1,988,820
2014-10-22 2014-10-20 47.571 42,912 -922 0.01% 2,041,366
2014-10-20 2014-10-16 47.138 43,834 -231 0.01% 2,066,226
2014-10-16 2014-10-14 46.921 44,065 -2,077 0.01% 2,067,565
2014-10-09 2014-10-07 45.512 46,142 -230 0.01% 2,100,019
2014-10-03 2014-09-29 43.345 46,372 +1,153 0.01% 2,009,988
2014-09-30 2014-09-26 44.537 45,219 -230 0.01% 2,013,911
2014-09-26 2014-09-24 43.562 45,449 -231 0.01% 1,979,830
2014-09-24 2014-09-22 42.521 45,680 +231 0.01% 1,942,373
2014-09-23 2014-09-19 43.041 45,449 -231 0.01% 1,956,190
2014-09-19 2014-09-17 43.041 45,680 -1,154 0.01% 1,966,133
2014-09-18 2014-09-16 42.478 46,834 +2,307 0.01% 1,989,413
2014-09-16 2014-09-12 43.138 44,527 -230 0.01% 1,920,816
2014-09-15 2014-09-11 43.314 44,757 +1,821 0.01% 1,938,619
2014-09-12 2014-09-10 44.569 42,936 +227 0.01% 1,913,608
2014-09-11 2014-09-08 45.779 42,709 +227 0.01% 1,955,190
2014-09-04 2014-09-02 46.770 42,482 +227 0.01% 1,986,873
2014-09-03 2014-09-01 47.430 42,255 -1,136 0.01% 2,004,157
2014-08-29 2014-08-27 46.660 43,391 -227 0.01% 2,024,612
2014-08-26 2014-08-22 47.210 43,618 +454 0.01% 2,059,204
2014-08-19 2014-08-15 48.310 43,164 -454 0.01% 2,085,271
2014-08-07 2014-08-05 47.430 43,618 -1,136 0.01% 2,068,804
2014-07-11 2014-07-09 47.760 44,754 -1,136 0.01% 2,137,460
2014-07-08 2014-07-04 47.100 45,890 -454 0.01% 2,161,415
2014-07-07 2014-07-03 47.980 46,344 -227 0.01% 2,223,598
2014-07-02 2014-06-27 46.109 46,571 -227 0.01% 2,147,365
2014-06-30 2014-06-26 45.119 46,798 -228 0.01% 2,111,482
2014-06-27 2014-06-25 45.119 47,026 -2,271 0.01% 2,121,770
2014-05-27 2014-05-23 46.710 49,297 +1,563 0.01% 2,302,671
2014-05-22 2014-05-20 46.824 47,734 -2,200 0.01% 2,235,088
2014-04-17 2014-04-15 42.323 49,934 -220 0.01% 2,113,371
2014-04-16 2014-04-14 42.051 50,154 +220 0.01% 2,109,002
2014-03-20 2014-03-18 42.732 49,934 -220 0.01% 2,133,801
2014-03-19 2014-03-17 42.278 50,154 +220 0.01% 2,120,402
2014-02-14 2014-02-12 41.641 49,934 -220 0.01% 2,079,321
2014-01-28 2014-01-24 41.596 50,154 +220 0.01% 2,086,202
2014-01-22 2014-01-20 42.460 49,934 +220 0.01% 2,120,181
2014-01-14 2014-01-10 43.551 49,714 -220 0.01% 2,165,080
2014-01-10 2014-01-08 43.096 49,934 +220 0.01% 2,151,961
2013-12-30 2013-12-24 44.005 49,714 -220 0.01% 2,187,680
2013-11-29 2013-11-27 42.687 49,934 +2,640 0.01% 2,131,531
2013-11-26 2013-11-22 43.278 47,294 +220 0.01% 2,046,787
2013-11-25 2013-11-21 42.960 47,074 +220 0.01% 2,022,286
2013-11-19 2013-11-15 48.756 46,854 -220 0.01% 2,284,408
2013-11-15 2013-11-13 43.278 47,074 +440 0.01% 2,037,266
2013-11-14 2013-11-12 42.005 46,634 +220 0.01% 1,958,864
2013-11-11 2013-11-07 42.642 46,414 +4,399 0.01% 1,979,163
2013-11-07 2013-11-05 42.732 42,015 +220 0.01% 1,795,403
2013-11-06 2013-11-04 43.323 41,795 +220 0.01% 1,810,702
2013-11-05 2013-11-01 44.051 41,575 -880 0.01% 1,831,410
2013-10-24 2013-10-22 45.415 42,455 +220 0.01% 1,928,075
2013-10-23 2013-10-21 45.801 42,235 -220 0.01% 1,934,404
2013-10-17 2013-10-15 45.460 42,455 -880 0.01% 1,930,005
2013-10-02 2013-09-27 45.324 43,335 -220 0.01% 1,964,100
2013-09-30 2013-09-26 44.414 43,555 +440 0.01% 1,934,471
2013-09-18 2013-09-16 46.256 43,115 -220 0.01% 1,994,309
2013-09-02 2013-08-29 43.880 43,335 +901 0.01% 1,901,534
2013-08-29 2013-08-27 43.834 42,434 -217 0.01% 1,860,038
2013-07-31 2013-07-29 43.880 42,651 -216 0.01% 1,871,520
2013-07-30 2013-07-26 42.771 42,867 +866 0.01% 1,833,478
2013-07-19 2013-07-17 44.434 42,001 +1,732 0.01% 1,866,278
2013-07-18 2013-07-16 44.434 40,269 +216 0.01% 1,789,318
2013-07-16 2013-07-12 44.480 40,053 +217 0.01% 1,781,570
2013-07-15 2013-07-11 48.499 39,836 -217 0.01% 1,931,998
2013-07-12 2013-07-10 48.730 40,053 +217 0.01% 1,951,772
2013-07-08 2013-07-04 48.730 39,836 -217 0.01% 1,941,198
2013-07-05 2013-07-03 47.690 40,053 +217 0.01% 1,910,147
2013-07-03 2013-06-28 49.423 39,836 -217 0.01% 1,968,798
2013-07-02 2013-06-27 47.575 40,053 -216 0.01% 1,905,522
2013-06-28 2013-06-26 46.305 40,269 +216 0.01% 1,864,648
2013-06-25 2013-06-21 45.958 40,053 -2,165 0.01% 1,840,771
2013-06-24 2013-06-20 46.189 42,218 -216 0.01% 1,950,021
2013-06-21 2013-06-19 46.651 42,434 +2,165 0.01% 1,979,598
2013-06-11 2013-06-07 49.654 40,269 +216 0.01% 1,999,498
2013-06-10 2013-06-06 49.654 40,053 -216 0.01% 1,988,773
2013-06-07 2013-06-05 50.000 40,269 +216 0.01% 2,013,448
2013-06-06 2013-06-04 50.115 40,053 +217 0.01% 2,007,273
2013-06-03 2013-05-30 51.039 39,836 +216 0.01% 2,033,198
2013-05-31 2013-05-29 50.924 39,620 +217 0.01% 2,017,598
2013-05-30 2013-05-28 52.656 39,403 -217 0.01% 2,074,798
2013-05-28 2013-05-24 51.963 39,620 -216 0.01% 2,058,774
2013-05-27 2013-05-23 50.808 39,836 +2,165 0.01% 2,023,998
2013-05-24 2013-05-22 51.386 37,671 +3,031 0.01% 1,935,748
2013-05-22 2013-05-20 50.693 34,640 +216 0.01% 1,755,998
2013-05-21 2013-05-16 51.270 34,424 +433 0.01% 1,764,924
2013-05-20 2013-05-15 52.771 33,991 +217 0.01% 1,793,750
2013-05-16 2013-05-14 52.425 33,774 -217 0.01% 1,770,598
2013-05-15 2013-05-13 54.793 33,991 +4,330 0.01% 1,862,465
2013-05-14 2013-05-10 56.345 29,661 +970 0.01% 1,671,241
2013-05-10 2013-05-08 57.300 28,691 -419 0.01% 1,643,987
2013-05-09 2013-05-07 57.777 29,110 -2,094 0.01% 1,681,895
2013-05-08 2013-05-06 58.016 31,204 -3,142 0.01% 1,810,331
2013-05-07 2013-05-03 55.628 34,346 +1,047 0.01% 1,910,616
2013-05-03 2013-04-30 54.554 33,299 +2,932 0.01% 1,816,598
2013-05-02 2013-04-29 55.151 30,367 +629 0.01% 1,674,770
2013-04-30 2013-04-26 55.867 29,738 +4,607 0.01% 1,661,380
2013-04-29 2013-04-25 58.493 25,131 -1,257 0.01% 1,470,000
2013-04-24 2013-04-22 57.658 26,388 -1,256 0.01% 1,521,476
2013-04-16 2013-04-12 56.703 27,644 +2,722 0.01% 1,567,494
2013-04-12 2013-04-10 56.822 24,922 -209 0.01% 1,416,124
2013-04-05 2013-04-02 54.912 25,131 +209 0.01% 1,380,000
2013-04-03 2013-03-28 55.628 24,922 -209 0.01% 1,386,373
2013-03-11 2013-03-07 52.525 25,131 +419 0.01% 1,320,000
2013-03-08 2013-03-06 52.644 24,712 +419 0.01% 1,300,942
2013-03-06 2013-03-04 52.644 24,293 +628 0.01% 1,278,884
2013-02-20 2013-02-18 55.509 23,665 +209 0.01% 1,313,623
2013-02-08 2013-02-06 58.493 23,456 -2,094 0.01% 1,372,023
2013-02-06 2013-02-04 57.300 25,550 -2,094 0.01% 1,464,008
2013-02-05 2013-02-01 53.719 27,644 -210 0.01% 1,484,994
2013-02-04 2013-01-31 53.241 27,854 -837 0.01% 1,482,975
2013-01-31 2013-01-29 51.809 28,691 +2,722 0.01% 1,486,438
2013-01-30 2013-01-28 51.092 25,969 +210 0.01% 1,326,815
2013-01-28 2013-01-24 53.241 25,759 +209 0.01% 1,371,435
2013-01-23 2013-01-21 53.480 25,550 -209 0.01% 1,366,408
2013-01-17 2013-01-15 53.241 25,759 -1,257 0.01% 1,371,435
2013-01-15 2013-01-11 52.286 27,016 +210 0.01% 1,412,559
2013-01-11 2013-01-09 55.151 26,806 -1,257 0.01% 1,478,378
2013-01-10 2013-01-08 53.719 28,063 -2,094 0.01% 1,507,502
2013-01-08 2013-01-04 51.331 30,157 -1,257 0.01% 1,547,989
2013-01-07 2013-01-03 51.809 31,414 -7,958 0.01% 1,627,513
2013-01-03 2012-12-31 50.137 39,372 +4,189 0.01% 1,974,005
2012-12-28 2012-12-24 48.227 35,183 -210 0.01% 1,696,780
2012-12-27 2012-12-20 48.466 35,393 -209 0.01% 1,715,358
2012-12-21 2012-12-19 47.559 35,602 +419 0.01% 1,693,188
2012-12-20 2012-12-18 49.302 35,183 -210 0.01% 1,734,580
2012-12-19 2012-12-17 48.585 35,393 +210 0.01% 1,719,583
2012-12-14 2012-12-12 49.779 35,183 -1,676 0.01% 1,751,380
2012-12-13 2012-12-11 49.540 36,859 -209 0.01% 1,826,009
2012-12-05 2012-12-03 47.559 37,068 -2,513 0.01% 1,762,909
2012-11-28 2012-11-26 47.511 39,581 -210 0.01% 1,880,534
2012-11-27 2012-11-23 47.750 39,791 +210 0.01% 1,900,011
2012-11-23 2012-11-21 47.750 39,581 -1,676 0.01% 1,889,984
2012-11-19 2012-11-15 48.705 41,257 +1,466 0.01% 2,009,413
2012-11-14 2012-11-12 48.108 39,791 +210 0.01% 1,914,262
2012-11-13 2012-11-09 49.421 39,581 -210 0.01% 1,956,133
2012-11-12 2012-11-08 48.466 39,791 +210 0.01% 1,928,512
2012-11-08 2012-11-06 48.466 39,581 +1,047 0.01% 1,918,334
2012-11-06 2012-11-02 48.466 38,534 +1,675 0.01% 1,867,590
2012-11-05 2012-11-01 48.108 36,859 -838 0.01% 1,773,209
2012-11-02 2012-10-31 48.705 37,697 +2,723 0.01% 1,836,024
2012-11-01 2012-10-30 49.779 34,974 +838 0.01% 1,740,976
2012-10-30 2012-10-26 49.899 34,136 +2,513 0.01% 1,703,336
2012-10-26 2012-10-24 49.421 31,623 -210 0.01% 1,562,841
2012-10-25 2012-10-22 50.018 31,833 -2,094 0.01% 1,592,220
2012-10-19 2012-10-17 47.750 33,927 -209 0.01% 1,620,007
2012-10-18 2012-10-16 47.702 34,136 -3,770 0.01% 1,628,356
2012-10-16 2012-10-12 47.416 37,906 +4,189 0.01% 1,797,333
2012-10-03 2012-09-27 45.840 33,717 -210 0.01% 1,545,580
2012-09-19 2012-09-17 45.171 33,927 +210 0.01% 1,532,526
2012-09-18 2012-09-14 45.792 33,717 -210 0.01% 1,543,970
2012-09-05 2012-09-03 45.076 33,927 -209 0.01% 1,529,286
2012-09-03 2012-08-30 44.218 34,136 +3,026 0.01% 1,509,421
2012-08-30 2012-08-28 45.140 31,110 +2,679 0.01% 1,404,308
2012-08-22 2012-08-20 46.062 28,431 +206 0.01% 1,309,597
2012-08-06 2012-08-02 48.052 28,225 -206 0.01% 1,356,278
2012-08-01 2012-07-30 46.985 28,431 -207 0.01% 1,335,817
2012-07-20 2012-07-18 44.266 28,638 +413 0.01% 1,267,701
2012-07-18 2012-07-16 44.994 28,225 -206 0.01% 1,269,969
2012-07-17 2012-07-13 44.412 28,431 +412 0.01% 1,262,678
2012-07-12 2012-07-10 46.596 28,019 -6,181 0.01% 1,305,579
2012-07-06 2012-07-04 46.790 34,200 -206 0.01% 1,600,231
2012-07-05 2012-07-03 47.082 34,406 +206 0.01% 1,619,889
2012-07-04 2012-06-29 46.354 34,200 +15,658 0.01% 1,585,291
2012-06-20 2012-06-18 46.742 18,542 +206 0.01% 866,687
2012-06-07 2012-06-05 47.324 18,336 -206 0.01% 867,738
2012-06-06 2012-06-04 46.548 18,542 +206 0.01% 863,087
2012-06-05 2012-06-01 48.538 18,336 -206 0.01% 889,988
2012-06-04 2012-05-31 47.907 18,542 +206 0.01% 888,287
2012-05-23 2012-05-21 46.645 18,336 -206 0.01% 855,278
2012-05-21 2012-05-17 46.111 18,542 +206 0.01% 854,987
2012-05-16 2012-05-14 46.159 18,336 +206 0.01% 846,378
2012-05-15 2012-05-11 46.839 18,130 -206 0.01% 849,189
2012-05-11 2012-05-09 46.596 18,336 +206 0.01% 854,388
2012-05-08 2012-05-04 50.242 18,130 +416 0.01% 910,882
2012-05-07 2012-05-03 50.191 17,714 +199 0.01% 889,091
2012-04-23 2012-04-19 54.638 17,515 -4,777 0.01% 956,982
2012-04-19 2012-04-17 52.503 22,292 -398 0.01% 1,170,387
2012-04-18 2012-04-16 52.879 22,690 -796 0.01% 1,199,833
2012-04-05 2012-04-02 48.986 23,486 -200 0.01% 1,150,477
2012-03-27 2012-03-23 45.820 23,686 +1,991 0.01% 1,085,302
2012-03-22 2012-03-20 45.770 21,695 +398 0.01% 992,984
2012-03-21 2012-03-19 46.976 21,297 +5,175 0.01% 1,000,447
2012-03-19 2012-03-15 47.730 16,122 +398 0.01% 769,497
2012-03-16 2012-03-14 47.730 15,724 -1,990 0.00% 750,500
2012-03-13 2012-03-09 46.875 17,714 -1,991 0.01% 830,352
2012-03-07 2012-03-05 46.423 19,705 -199 0.01% 914,771
2012-03-05 2012-03-01 44.464 19,904 +1,991 0.01% 885,009
2012-02-28 2012-02-24 44.966 17,913 -199 0.01% 805,482
2012-02-20 2012-02-16 45.368 18,112 +199 0.01% 821,710
2011-12-30 2011-12-28 42.705 17,913 -199 0.01% 764,982
2011-12-28 2011-12-22 42.153 18,112 +199 0.01% 763,471
2011-12-22 2011-12-20 42.454 17,913 -199 0.01% 760,483
2011-12-13 2011-12-09 40.897 18,112 +199 0.01% 740,722
2011-11-28 2011-11-24 42.253 17,913 -199 0.01% 756,883
2011-11-15 2011-11-11 42.153 18,112 +199 0.01% 763,471
2011-11-09 2011-11-07 43.861 17,913 +199 0.01% 785,682
2011-11-08 2011-11-04 45.218 17,714 -199 0.01% 800,983
2011-10-17 2011-10-13 45.218 17,913 +199 0.01% 809,981
2011-10-14 2011-10-12 45.720 17,714 -199 0.01% 809,883
2011-10-13 2011-10-11 45.569 17,913 +199 0.01% 816,281
2011-09-28 2011-09-26 41.500 17,714 +1,990 0.01% 735,125
2011-09-22 2011-09-20 47.629 15,724 +398 0.00% 748,920
2011-09-16 2011-09-14 50.870 15,326 -199 0.00% 779,629
2011-09-15 2011-09-12 49.990 15,525 +199 0.00% 776,102
2011-09-05 2011-09-01 55.901 15,326 +209 0.00% 856,736
2011-09-02 2011-08-31 55.519 15,117 -197 0.00% 839,278
2011-08-19 2011-08-17 51.444 15,314 +2,160 0.00% 787,814
2011-08-17 2011-08-15 50.935 13,154 -196 0.00% 669,995
2011-08-11 2011-08-09 49.203 13,350 +196 0.00% 656,859
2011-08-09 2011-08-05 51.571 13,154 -196 0.00% 678,370
2011-07-21 2011-07-19 50.935 13,350 -1,964 0.00% 679,978
2011-07-20 2011-07-18 51.062 15,314 -15,386 0.00% 781,964
2011-07-19 2011-07-15 51.444 30,700 -1,963 0.01% 1,579,331
2011-07-04 2011-06-29 48.286 32,663 -196 0.01% 1,577,168
2011-06-29 2011-06-27 46.452 32,859 +196 0.01% 1,526,380
2011-06-24 2011-06-22 46.096 32,663 -196 0.01% 1,505,630
2011-06-23 2011-06-21 44.313 32,859 +196 0.01% 1,456,086
2011-06-22 2011-06-20 45.536 32,663 +1,963 0.01% 1,487,329
2011-06-17 2011-06-15 48.439 30,700 +1,964 0.01% 1,487,074
2011-06-16 2011-06-14 48.897 28,736 +15,386 0.01% 1,405,112
2011-05-19 2011-05-17 46.605 13,350 -2,553 0.00% 622,180
2011-05-12 2011-05-09 44.415 15,903 -196 0.01% 706,332
2011-05-09 2011-05-05 43.702 16,099 +196 0.01% 703,558
2011-05-06 2011-05-04 44.517 15,903 -196 0.01% 707,952
2011-05-05 2011-05-03 43.957 16,099 +196 0.01% 707,658
2011-04-29 2011-04-27 46.368 15,903 +478 0.01% 737,398
2011-04-27 2011-04-21 47.786 15,425 -2,095 0.01% 737,104
2011-04-12 2011-04-08 45.843 17,520 -190 0.01% 803,176
2011-04-11 2011-04-07 45.161 17,710 +190 0.01% 799,796
2011-04-08 2011-04-06 45.948 17,520 -190 0.01% 805,016
2011-03-31 2011-03-29 45.266 17,710 +190 0.01% 801,656
2011-03-29 2011-03-25 46.106 17,520 -190 0.01% 807,776
2011-03-28 2011-03-24 45.476 17,710 +190 0.01% 805,376
2011-03-23 2011-03-21 46.211 17,520 -4,189 0.01% 809,616
2011-03-22 2011-03-18 45.423 21,709 +2,285 0.01% 986,093
2011-01-14 2011-01-12 45.423 19,424 -571 0.01% 882,301
2011-01-13 2011-01-11 42.062 19,995 -191 0.01% 841,039
2010-12-17 2010-12-15 40.697 20,186 +191 0.01% 821,512
2010-11-23 2010-11-19 41.485 19,995 -191 0.01% 829,489
2010-11-22 2010-11-18 41.170 20,186 +191 0.01% 831,052
2010-11-18 2010-11-16 41.642 19,995 -191 0.01% 832,639
2010-11-17 2010-11-15 41.380 20,186 +191 0.01% 835,293
2010-10-22 2010-10-20 42.850 19,995 -381 0.01% 856,789
2010-10-21 2010-10-19 42.640 20,376 -3,047 0.01% 868,835
2010-10-20 2010-10-18 42.273 23,423 -762 0.01% 990,149
2010-10-19 2010-10-15 42.378 24,185 -761 0.01% 1,024,901
2010-10-11 2010-10-07 39.699 24,946 -3,809 0.01% 990,341
2010-09-21 2010-09-17 40.014 28,755 -191 0.01% 1,150,616
2010-09-20 2010-09-16 39.752 28,946 -571 0.01% 1,150,659
2010-09-17 2010-09-15 38.649 29,517 -52,940 0.01% 1,140,807
2010-09-16 2010-09-14 37.966 82,457 -190 0.03% 3,130,603
2010-09-15 2010-09-13 38.334 82,647 +190 0.03% 3,168,196
2010-09-14 2010-09-10 38.439 82,457 -8,759 0.03% 3,169,573
2010-09-09 2010-09-07 38.229 91,216 -26,851 0.03% 3,487,101
2010-09-08 2010-09-06 38.387 118,067 -15,235 0.04% 4,532,189
2010-09-07 2010-09-03 39.296 133,302 -1,904 0.04% 5,238,203
2010-09-06 2010-09-02 39.081 135,206 +2,580 0.04% 5,284,028
2010-08-20 2010-08-18 39.135 132,626 -11,565 0.04% 5,190,309
2010-08-17 2010-08-13 39.189 144,191 +187 0.05% 5,650,634
2010-08-12 2010-08-10 39.617 144,004 -187 0.05% 5,705,066
2010-08-06 2010-08-04 39.564 144,191 +187 0.05% 5,704,744
2010-07-29 2010-07-27 39.778 144,004 -190,265 0.05% 5,728,226
2010-07-26 2010-07-22 38.599 334,269 -187 0.11% 12,902,392
2010-07-20 2010-07-16 37.527 334,456 +187 0.11% 12,551,010
2010-07-14 2010-07-12 38.974 334,269 -933 0.11% 13,027,832
2010-07-13 2010-07-09 39.081 335,202 +187 0.11% 13,100,135
2010-07-06 2010-07-02 39.135 335,015 +186 0.11% 13,110,787
2010-06-10 2010-06-08 39.403 334,829 +373 0.11% 13,193,258
2010-06-07 2010-06-03 39.296 334,456 +187 0.11% 13,142,701
2010-06-03 2010-06-01 38.867 334,269 +186 0.11% 12,991,992
2010-05-28 2010-05-26 41.494 334,083 -373 0.11% 13,862,354
2010-05-27 2010-05-25 39.457 334,456 +187 0.11% 13,196,491
2010-05-26 2010-05-24 40.314 334,269 +186 0.11% 13,475,832
2010-05-17 2010-05-13 42.566 334,083 -4,476 0.11% 14,220,554
2010-05-14 2010-05-12 40.422 338,559 +373 0.11% 13,685,080
2010-05-05 2010-05-03 42.834 338,186 -14,923 0.11% 14,485,852
2010-05-03 2010-04-29 44.276 353,109 +11,076 0.12% 15,634,408
2010-04-30 2010-04-28 44.110 342,033 -48,784 0.12% 15,087,212
2010-04-29 2010-04-27 42.948 390,817 +542 0.14% 16,784,864
2010-04-22 2010-04-20 44.498 390,275 -18,972 0.14% 17,366,386
2010-04-21 2010-04-19 44.110 409,247 -361 0.14% 18,052,049
2010-04-20 2010-04-16 45.605 409,608 -3,614 0.14% 18,680,062
2010-04-19 2010-04-15 45.217 413,222 -13,913 0.14% 18,684,787
2010-04-16 2010-04-14 44.609 427,135 -3,613 0.15% 19,053,856
2010-04-15 2010-04-13 44.664 430,748 -7,228 0.15% 19,238,866
2010-04-13 2010-04-09 44.941 437,976 -3,613 0.15% 19,682,897
2010-04-12 2010-04-08 45.217 441,589 -6,866 0.15% 19,967,467
2010-04-09 2010-04-07 44.996 448,455 -15,900 0.16% 20,178,649
2010-04-08 2010-04-01 44.498 464,355 -11,022 0.16% 20,662,784
2010-04-07 2010-03-31 43.944 475,377 -361 0.17% 20,890,139
2010-03-30 2010-03-26 43.003 475,738 -181 0.17% 20,458,394
2010-03-29 2010-03-25 42.284 475,919 -181 0.17% 20,123,757
2010-03-24 2010-03-22 40.126 476,100 +362 0.17% 19,103,760
2010-03-22 2010-03-18 41.343 475,738 +361 0.17% 19,668,494
2010-03-18 2010-03-16 41.454 475,377 +542 0.17% 19,706,189
2010-03-17 2010-03-15 41.952 474,835 +361 0.17% 19,920,241
2010-03-12 2010-03-10 41.897 474,474 +362 0.17% 19,878,837
2010-03-10 2010-03-08 42.063 474,112 +542 0.17% 19,942,390
2010-03-08 2010-03-04 42.948 473,570 +361 0.16% 20,338,952
2010-03-05 2010-03-03 44.332 473,209 +181 0.16% 20,978,198
2010-03-01 2010-02-25 44.941 473,028 +361 0.16% 21,258,154
2010-02-26 2010-02-24 45.605 472,667 +181 0.16% 21,555,850
2010-02-24 2010-02-22 46.878 472,486 -723 0.16% 22,149,046
2010-02-03 2010-02-01 44.332 473,209 -1,987 0.16% 20,978,198
2010-02-02 2010-01-29 44.276 475,196 -1,807 0.17% 21,039,985
2010-01-27 2010-01-25 44.830 477,003 -723 0.17% 21,383,993
2010-01-18 2010-01-14 42.339 477,726 -1,445 0.17% 20,226,604
2010-01-11 2010-01-07 39.351 479,171 -181 0.17% 18,855,706
2010-01-08 2010-01-06 38.908 479,352 +181 0.17% 18,650,588
2010-01-06 2010-01-04 38.299 479,171 +361 0.17% 18,351,826
2009-12-01 2009-11-27 40.292 478,810 -12,648 0.17% 19,292,000
2009-11-27 2009-11-25 40.347 491,458 -1,807 0.17% 19,828,808
2009-11-26 2009-11-24 40.624 493,265 -3,613 0.17% 20,038,215
2009-11-10 2009-11-06 39.351 496,878 +361 0.17% 19,552,488
2009-11-06 2009-11-04 39.683 496,517 +361 0.17% 19,703,163
2009-11-04 2009-11-02 40.292 496,156 -3,613 0.17% 19,990,898
2009-10-30 2009-10-28 40.679 499,769 +361 0.17% 20,330,091
2009-10-23 2009-10-21 41.565 499,408 -361 0.17% 20,757,646
2009-10-14 2009-10-12 38.963 499,769 -362 0.17% 19,472,631
2009-10-13 2009-10-09 37.746 500,131 +362 0.17% 18,877,775
2009-09-30 2009-09-28 35.864 499,769 -7,228 0.17% 17,923,672
2009-09-29 2009-09-25 35.975 506,997 -3,613 0.18% 18,239,016
2009-09-21 2009-09-17 35.089 510,610 +180 0.18% 17,916,833
2009-09-15 2009-09-11 35.476 510,430 +362 0.18% 18,108,267
2009-09-09 2009-09-07 35.864 510,068 +3,614 0.18% 18,293,034
2009-09-07 2009-09-03 36.548 506,454 +11,778 0.18% 18,509,793
2009-08-27 2009-08-25 37.058 494,676 -1,236 0.18% 18,331,602
2009-08-04 2009-07-31 36.321 495,912 +353 0.18% 18,012,105
2009-08-03 2009-07-30 35.981 495,559 +177 0.18% 17,830,804
2009-07-30 2009-07-28 36.774 495,382 -177 0.18% 18,217,415
2009-07-23 2009-07-21 36.378 495,559 +177 0.18% 18,027,364
2009-06-25 2009-06-23 34.338 495,382 +34,590 0.18% 17,010,406
2009-06-23 2009-06-19 33.545 460,792 -177 0.16% 15,457,116
2009-06-19 2009-06-17 33.431 460,969 +177 0.16% 15,410,813
2009-06-18 2009-06-16 33.205 460,792 +7,059 0.16% 15,300,456
2009-06-17 2009-06-15 33.828 453,733 +883 0.16% 15,348,874
2009-06-15 2009-06-11 33.998 452,850 +3,529 0.16% 15,395,984
2009-06-12 2009-06-10 33.715 449,321 +6,353 0.16% 15,148,705
2009-06-11 2009-06-09 32.411 442,968 +1,059 0.16% 14,357,215
2009-06-08 2009-06-04 32.638 441,909 +1,059 0.16% 14,423,052
2009-06-02 2009-05-29 36.831 440,850 -10,589 0.16% 16,237,009
2009-06-01 2009-05-27 35.018 451,439 -7,059 0.16% 15,808,453
2009-05-22 2009-05-20 31.448 458,498 +4,942 0.16% 14,418,904
2009-05-04 2009-04-29 29.777 453,556 +22,017 0.16% 13,505,601
2009-04-29 2009-04-27 29.479 431,539 +388,049 0.16% 12,721,497
2009-04-20 2009-04-16 28.139 43,490 -168 0.02% 1,223,782
2009-04-16 2009-04-14 27.097 43,658 +168 0.02% 1,183,009
2009-03-20 2009-03-18 24.417 43,490 +33,583 0.02% 1,061,906
2009-03-03 2009-02-27 25.906 9,907 +9,907 0.00% 256,652
2007-07-10 2007-07-06 60.171 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