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: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 51.750 317,000 +0 0.01% 16,404,750
2025-10-13 2025-10-09 51.000 317,000 +0 0.01% 16,167,000
2025-10-10 2025-10-08 51.500 317,000 +0 0.01% 16,325,500
2025-10-09 2025-10-06 51.450 317,000 +0 0.01% 16,309,650
2025-10-08 2025-10-03 52.150 317,000 +0 0.01% 16,531,550
2025-10-06 2025-10-02 51.700 317,000 +0 0.01% 16,388,900
2025-10-03 2025-09-30 51.100 317,000 +0 0.01% 16,198,700
2025-10-02 2025-09-29 51.350 317,000 +0 0.01% 16,277,950
2025-09-30 2025-09-26 51.300 317,000 +0 0.01% 16,262,100
2025-09-29 2025-09-25 51.300 317,000 +500 0.01% 16,262,100
2025-09-23 2025-09-19 52.200 316,500 +500 0.01% 16,521,300
2025-09-17 2025-09-15 53.850 316,000 -2,500 0.01% 17,016,600
2025-09-10 2025-09-08 53.242 318,500 +4,437 0.01% 16,957,490
2025-08-27 2025-08-25 53.394 314,063 -9,861 0.01% 16,769,031
2025-08-21 2025-08-19 53.242 323,924 +493 0.01% 17,246,273
2025-08-20 2025-08-18 53.850 323,431 +987 0.01% 17,416,825
2025-08-18 2025-08-14 55.067 322,444 +1,479 0.01% 17,756,074
2025-08-15 2025-08-13 55.929 320,965 +493 0.01% 17,951,305
2025-08-13 2025-08-11 56.791 320,472 -493 0.01% 18,199,981
2025-08-12 2025-08-08 56.284 320,965 -493 0.01% 18,065,230
2025-08-08 2025-08-06 55.270 321,458 +493 0.01% 17,766,978
2025-07-30 2025-07-28 56.284 320,965 -1,973 0.01% 18,065,230
2025-07-25 2025-07-23 54.154 322,938 -1,972 0.01% 17,488,527
2025-07-22 2025-07-18 53.140 324,910 +986 0.01% 17,265,819
2025-07-18 2025-07-16 53.242 323,924 -493 0.01% 17,246,273
2025-07-11 2025-07-09 52.075 324,417 +493 0.01% 16,894,171
2025-06-19 2025-06-17 53.242 323,924 -493 0.01% 17,246,273
2025-06-05 2025-06-03 52.481 324,417 -493 0.01% 17,025,771
2025-05-29 2025-05-27 50.504 324,910 +493 0.01% 16,409,118
2025-05-26 2025-05-22 54.907 324,417 +11,638 0.01% 17,812,815
2025-05-15 2025-05-13 54.697 312,779 +475 0.01% 17,108,005
2025-05-12 2025-05-08 55.749 312,304 -475 0.01% 17,410,525
2025-05-09 2025-05-07 55.275 312,779 -475 0.01% 17,288,956
2025-05-06 2025-04-30 55.012 313,254 -476 0.01% 17,232,836
2025-04-28 2025-04-24 53.329 313,730 -475 0.01% 16,731,022
2025-04-25 2025-04-23 53.382 314,205 -475 0.01% 16,772,878
2025-04-23 2025-04-17 51.857 314,680 -476 0.01% 16,318,285
2025-04-14 2025-04-10 49.911 315,156 -475 0.01% 15,729,693
2025-04-11 2025-04-09 49.280 315,631 +475 0.01% 15,554,201
2025-04-09 2025-04-07 49.753 315,156 -475 0.01% 15,679,968
2025-03-28 2025-03-26 49.911 315,631 +475 0.01% 15,753,401
2025-03-26 2025-03-24 49.806 315,156 +476 0.01% 15,696,543
2025-03-24 2025-03-20 50.279 314,680 +29,471 0.01% 15,821,785
2025-03-21 2025-03-19 53.329 285,209 -950 0.01% 15,210,015
2025-03-20 2025-03-18 54.066 286,159 +475 0.01% 15,471,377
2025-03-19 2025-03-17 55.696 285,684 +1,426 0.01% 15,911,471
2025-03-18 2025-03-14 55.696 284,258 +475 0.01% 15,832,048
2025-03-11 2025-03-07 57.642 283,783 -950 0.01% 16,357,818
2025-03-07 2025-03-05 56.748 284,733 -476 0.01% 16,158,004
2025-03-05 2025-03-03 55.012 285,209 +476 0.01% 15,690,015
2025-02-26 2025-02-24 55.906 284,733 +1,426 0.01% 15,918,404
2025-02-19 2025-02-17 54.644 283,307 +475 0.01% 15,481,082
2025-02-18 2025-02-14 53.645 282,832 +9,507 0.01% 15,172,501
2025-02-17 2025-02-13 54.013 273,325 +28,996 0.01% 14,763,124
2025-02-10 2025-02-06 55.170 244,329 +476 0.01% 13,479,661
2025-02-03 2025-01-24 57.432 243,853 -951 0.01% 14,004,874
2025-01-27 2025-01-23 56.590 244,804 +951 0.01% 13,853,491
2025-01-03 2024-12-31 60.745 243,853 -476 0.01% 14,812,847
2024-11-20 2024-11-18 56.275 244,329 -475 0.01% 13,749,511
2024-11-12 2024-11-08 56.590 244,804 -4,754 0.01% 13,853,491
2024-11-06 2024-11-04 57.747 249,558 -4,753 0.01% 14,411,271
2024-10-21 2024-10-17 57.537 254,311 +951 0.01% 14,632,244
2024-10-03 2024-09-30 55.959 253,360 -4,754 0.01% 14,177,777
2024-09-12 2024-09-10 61.364 258,114 +2,797 0.01% 15,838,827
2024-09-11 2024-09-09 61.470 255,317 +469 0.01% 15,694,393
2024-09-05 2024-09-03 60.884 254,848 +470 0.01% 15,516,238
2024-08-28 2024-08-26 60.565 254,378 -470 0.01% 15,406,323
2024-08-20 2024-08-16 59.925 254,848 -3,754 0.01% 15,271,888
2024-08-19 2024-08-15 60.724 258,602 +469 0.01% 15,703,473
2024-08-12 2024-08-08 58.754 258,133 -2,816 0.01% 15,166,244
2024-08-09 2024-08-07 58.061 260,949 -939 0.01% 15,150,994
2024-08-02 2024-07-31 55.558 261,888 +3,286 0.01% 14,549,863
2024-08-01 2024-07-30 55.451 258,602 -939 0.01% 14,339,750
2024-07-31 2024-07-29 55.877 259,541 +939 0.01% 14,502,419
2024-07-30 2024-07-26 55.238 258,602 -1,878 0.01% 14,284,651
2024-07-29 2024-07-25 55.717 260,480 -469 0.01% 14,513,263
2024-07-25 2024-07-23 54.812 260,949 +469 0.01% 14,303,094
2024-07-22 2024-07-18 54.386 260,480 -469 0.01% 14,166,387
2024-07-19 2024-07-17 52.841 260,949 -469 0.01% 13,788,794
2024-07-18 2024-07-16 51.190 261,418 +469 0.01% 13,381,902
2024-07-16 2024-07-12 52.468 260,949 -10,325 0.01% 13,691,494
2024-07-11 2024-07-09 47.834 271,274 -939 0.01% 12,976,079
2024-06-03 2024-05-30 47.408 272,213 +469 0.01% 12,904,995
2024-05-28 2024-05-24 51.857 271,744 +470 0.01% 14,091,779
2024-05-27 2024-05-23 52.411 271,274 +10,734 0.01% 14,217,860
2024-05-16 2024-05-13 53.188 260,540 -450 0.01% 13,857,576
2024-05-14 2024-05-10 52.134 260,990 -451 0.01% 13,606,486
2024-05-07 2024-05-03 49.139 261,441 +451 0.01% 12,846,999
2024-04-29 2024-04-25 49.527 260,990 -451 0.01% 12,926,162
2024-04-18 2024-04-16 47.253 261,441 +451 0.01% 12,353,999
2024-04-16 2024-04-12 49.361 260,990 +450 0.01% 12,882,737
2024-04-12 2024-04-10 51.302 260,540 -18,481 0.01% 13,366,275
2024-04-11 2024-04-09 50.692 279,021 +18,481 0.01% 14,144,166
2024-04-02 2024-03-27 50.803 260,540 +451 0.01% 13,236,225
2024-03-27 2024-03-25 52.356 260,089 +451 0.01% 13,617,213
2024-03-26 2024-03-22 51.690 259,638 -902 0.01% 13,420,801
2024-03-25 2024-03-21 50.914 260,540 +18,932 0.01% 13,265,125
2024-03-08 2024-03-06 51.025 241,608 -901 0.01% 12,328,022
2024-03-04 2024-02-29 51.080 242,509 +451 0.01% 12,387,445
2024-02-23 2024-02-21 52.023 242,058 -1,353 0.01% 12,592,633
2024-02-15 2024-02-09 49.916 243,411 +1,353 0.01% 12,150,019
2024-02-14 2024-02-07 51.580 242,058 +2,704 0.01% 12,485,233
2024-02-08 2024-02-06 51.912 239,354 +6,762 0.01% 12,425,412
2024-02-07 2024-02-05 52.800 232,592 -1,353 0.01% 12,280,781
2024-02-06 2024-02-02 52.134 233,945 +902 0.01% 12,196,519
2024-01-30 2024-01-26 51.025 233,043 -451 0.01% 11,890,994
2024-01-25 2024-01-23 49.694 233,494 -1,803 0.01% 11,603,206
2024-01-24 2024-01-22 48.252 235,297 -901 0.01% 11,353,504
2024-01-22 2024-01-18 48.862 236,198 -1,803 0.01% 11,541,078
2024-01-19 2024-01-17 47.586 238,001 -29,751 0.01% 11,325,577
2024-01-18 2024-01-16 49.250 267,752 +29,751 0.01% 13,186,816
2024-01-03 2023-12-29 47.919 238,001 +450 0.01% 11,404,777
2023-12-20 2023-12-18 47.974 237,551 -450 0.01% 11,396,388
2023-12-18 2023-12-14 47.919 238,001 -451 0.01% 11,404,777
2023-12-14 2023-12-12 45.257 238,452 -3,606 0.01% 10,791,589
2023-12-08 2023-12-06 43.427 242,058 -902 0.01% 10,511,761
2023-10-06 2023-10-04 39.433 242,960 +1,352 0.01% 9,580,731
2023-10-05 2023-10-03 40.654 241,608 -18,030 0.01% 9,822,217
2023-10-04 2023-09-29 41.097 259,638 +20,284 0.01% 10,670,401
2023-09-28 2023-09-26 41.208 239,354 +902 0.01% 9,863,335
2023-09-04 2023-08-30 44.782 238,452 +7,806 0.01% 10,678,388
2023-08-15 2023-08-11 45.742 230,646 -886 0.01% 10,550,243
2023-08-14 2023-08-10 45.799 231,532 -442 0.01% 10,603,846
2023-08-11 2023-08-09 45.347 231,974 +442 0.01% 10,519,289
2023-08-09 2023-08-07 45.403 231,532 +443 0.01% 10,512,321
2023-08-08 2023-08-04 44.952 231,089 +2,214 0.01% 10,387,807
2023-07-27 2023-07-25 45.968 228,875 -443 0.01% 10,520,934
2023-07-18 2023-07-13 45.855 229,318 -885 0.01% 10,515,398
2023-07-14 2023-07-12 45.064 230,203 +442 0.01% 10,373,980
2023-07-13 2023-07-11 45.177 229,761 +443 0.01% 10,380,011
2023-07-10 2023-07-06 45.912 229,318 +443 0.01% 10,528,348
2023-07-04 2023-06-30 46.815 228,875 +4,427 0.01% 10,714,809
2023-06-29 2023-06-27 46.702 224,448 -443 0.01% 10,482,208
2023-06-28 2023-06-26 46.025 224,891 +443 0.01% 10,350,497
2023-06-27 2023-06-23 46.476 224,448 +1,770 0.01% 10,431,508
2023-06-15 2023-06-13 47.775 222,678 -54,894 0.01% 10,638,471
2023-06-13 2023-06-09 48.057 277,572 +54,894 0.01% 13,339,414
2023-05-31 2023-05-29 48.792 222,678 -442 0.01% 10,864,821
2023-05-30 2023-05-25 48.396 223,120 -1,328 0.01% 10,798,187
2023-05-24 2023-05-22 47.945 224,448 +2,213 0.01% 10,761,058
2023-05-22 2023-05-18 54.749 222,235 +8,397 0.01% 12,167,044
2023-05-19 2023-05-17 54.807 213,838 -425 0.01% 11,719,895
2023-05-04 2023-05-02 53.161 214,263 -5,102 0.01% 11,390,389
2023-04-20 2023-04-18 51.514 219,365 +5,102 0.01% 11,300,415
2023-04-13 2023-04-11 50.985 214,263 -425 0.01% 10,924,189
2023-04-12 2023-04-06 50.750 214,688 -851 0.01% 10,895,358
2023-03-23 2023-03-21 49.044 215,539 +1,276 0.01% 10,570,970
2023-03-08 2023-03-06 50.691 214,263 -6,802 0.01% 10,861,189
2023-02-13 2023-02-09 51.691 221,065 +850 0.01% 11,426,989
2023-02-01 2023-01-30 52.102 220,215 -425 0.01% 11,473,702
2023-01-31 2023-01-27 51.808 220,640 +425 0.01% 11,430,970
2023-01-12 2023-01-10 49.691 220,215 -8,502 0.01% 10,942,752
2023-01-10 2023-01-06 48.045 228,717 +7,652 0.01% 10,988,627
2023-01-05 2023-01-03 48.339 221,065 +850 0.01% 10,685,989
2023-01-04 2022-12-30 48.045 220,215 -11,903 0.01% 10,580,152
2023-01-03 2022-12-29 47.868 232,118 -851 0.01% 11,111,077
2022-12-30 2022-12-28 47.515 232,969 +12,754 0.01% 11,069,613
2022-12-28 2022-12-22 48.162 220,215 -11,903 0.01% 10,606,052
2022-12-22 2022-12-20 47.104 232,118 -851 0.01% 10,933,627
2022-12-19 2022-12-15 46.574 232,969 +3,401 0.01% 10,850,413
2022-12-15 2022-12-13 46.457 229,568 +8,503 0.01% 10,665,013
2022-12-12 2022-12-08 47.045 221,065 +850 0.01% 10,399,990
2022-12-08 2022-12-06 47.280 220,215 -8,928 0.01% 10,411,802
2022-12-07 2022-12-05 46.516 229,143 +426 0.01% 10,658,744
2022-12-05 2022-12-01 46.751 228,717 -426 0.01% 10,692,728
2022-12-01 2022-11-29 45.751 229,143 -1,700 0.01% 10,483,568
2022-11-30 2022-11-28 45.398 230,843 +425 0.01% 10,479,895
2022-11-28 2022-11-24 46.986 230,418 -11,053 0.01% 10,826,451
2022-11-25 2022-11-23 45.692 241,471 +850 0.01% 11,033,389
2022-11-22 2022-11-18 45.575 240,621 +18,280 0.01% 10,966,251
2022-11-18 2022-11-16 46.810 222,341 -10,628 0.01% 10,407,719
2022-11-17 2022-11-15 45.281 232,969 -850 0.01% 10,549,012
2022-11-16 2022-11-14 45.222 233,819 +3,401 0.01% 10,573,751
2022-11-15 2022-11-11 45.516 230,418 -7,652 0.01% 10,487,701
2022-11-14 2022-11-10 43.928 238,070 +3,826 0.01% 10,457,990
2022-11-09 2022-11-07 45.104 234,244 -3,826 0.01% 10,565,420
2022-11-08 2022-11-04 44.163 238,070 +2,976 0.01% 10,513,990
2022-11-07 2022-11-03 43.869 235,094 +9,352 0.01% 10,313,434
2022-11-04 2022-11-02 45.046 225,742 -850 0.01% 10,168,668
2022-11-02 2022-10-31 43.869 226,592 +850 0.01% 9,940,457
2022-10-31 2022-10-27 45.104 225,742 -1,700 0.01% 10,181,943
2022-10-26 2022-10-24 43.105 227,442 -8,077 0.01% 9,803,871
2022-10-25 2022-10-21 41.400 235,519 +1,700 0.01% 9,750,380
2022-10-21 2022-10-19 42.811 233,819 -1,700 0.01% 10,010,001
2022-10-20 2022-10-18 41.752 235,519 +1,700 0.01% 9,833,480
2022-10-19 2022-10-17 41.929 233,819 -38,261 0.01% 9,803,751
2022-10-14 2022-10-12 42.517 272,080 +1,700 0.01% 11,567,989
2022-10-12 2022-10-10 45.751 270,380 +850 0.01% 12,370,211
2022-09-30 2022-09-28 45.928 269,530 +426 0.01% 12,378,872
2022-09-29 2022-09-27 48.809 269,104 -2,551 0.01% 13,134,731
2022-09-19 2022-09-15 50.750 271,655 +1,700 0.01% 13,786,418
2022-09-14 2022-09-09 52.926 269,955 +851 0.01% 14,287,519
2022-09-08 2022-09-06 53.043 269,104 -4,252 0.01% 14,274,129
2022-09-06 2022-09-02 53.455 273,356 -425 0.01% 14,612,194
2022-09-05 2022-09-01 55.702 273,781 +1,276 0.01% 15,250,147
2022-09-02 2022-08-31 57.075 272,505 +4,089 0.01% 15,553,260
2022-09-01 2022-08-30 57.075 268,416 +418 0.01% 15,319,880
2022-08-25 2022-08-23 58.209 267,998 +419 0.01% 15,600,023
2022-08-24 2022-08-22 59.821 267,579 -837 0.01% 16,006,958
2022-08-19 2022-08-17 60.299 268,416 -2,513 0.01% 16,185,229
2022-08-16 2022-08-12 60.418 270,929 -419 0.01% 16,369,110
2022-08-08 2022-08-04 58.209 271,348 -1,675 0.01% 15,795,025
2022-07-15 2022-07-13 57.792 273,023 +419 0.01% 15,778,425
2022-06-20 2022-06-16 58.806 272,604 +838 0.01% 16,030,886
2022-06-17 2022-06-15 58.687 271,766 +8,375 0.01% 15,949,156
2022-06-13 2022-06-09 60.538 263,391 +418 0.01% 15,945,126
2022-06-08 2022-06-06 62.150 262,973 +838 0.01% 16,343,722
2022-05-27 2022-05-25 61.911 262,135 +419 0.01% 16,229,040
2022-05-24 2022-05-20 62.866 261,716 +418 0.01% 16,453,099
2022-05-20 2022-05-18 67.752 261,298 +8,710 0.01% 17,703,333
2022-05-17 2022-05-13 68.122 252,588 -2,833 0.01% 17,206,817
2022-05-04 2022-04-29 65.281 255,421 +405 0.01% 16,674,158
2022-04-25 2022-04-21 67.072 255,016 -810 0.01% 17,104,468
2022-04-22 2022-04-20 66.455 255,826 -810 0.01% 17,000,797
2022-04-11 2022-04-07 66.084 256,636 +405 0.01% 16,959,525
2022-04-06 2022-04-01 66.640 256,231 -405 0.01% 17,075,186
2022-03-24 2022-03-22 63.243 256,636 -809 0.01% 16,230,424
2022-03-21 2022-03-17 63.490 257,445 +405 0.01% 16,345,187
2022-03-16 2022-03-14 64.849 257,040 -8,096 0.01% 16,668,723
2022-03-15 2022-03-11 64.355 265,136 -810 0.01% 17,062,739
2022-03-11 2022-03-09 62.687 265,946 -405 0.01% 16,671,391
2022-03-10 2022-03-08 64.787 266,351 -809 0.01% 17,256,080
2022-03-09 2022-03-07 63.737 267,160 -405 0.01% 17,027,993
2022-03-08 2022-03-04 62.070 267,565 -809 0.01% 16,607,631
2022-03-03 2022-03-01 59.290 268,374 +404 0.01% 15,911,972
2022-02-28 2022-02-24 59.908 267,970 +3,239 0.01% 16,053,519
2022-02-15 2022-02-11 62.996 264,731 -1,215 0.01% 16,676,976
2022-02-11 2022-02-09 61.390 265,946 -405 0.01% 16,326,465
2022-02-07 2022-01-31 59.290 266,351 +405 0.01% 15,792,027
2022-01-21 2022-01-19 60.526 265,946 -1,214 0.01% 16,096,515
2022-01-07 2022-01-05 60.526 267,160 +2,429 0.01% 16,169,993
2022-01-06 2022-01-04 60.464 264,731 -2,429 0.01% 16,006,627
2022-01-04 2021-12-31 61.328 267,160 -8,096 0.01% 16,384,493
2021-12-30 2021-12-28 60.711 275,256 -3,643 0.01% 16,711,008
2021-12-23 2021-12-21 58.364 278,899 -405 0.01% 16,277,627
2021-12-21 2021-12-17 58.364 279,304 -5,262 0.01% 16,301,264
2021-12-16 2021-12-14 57.808 284,566 -405 0.01% 16,450,200
2021-12-06 2021-12-02 55.523 284,971 +810 0.01% 15,822,412
2021-12-02 2021-11-30 55.770 284,161 +405 0.01% 15,847,638
2021-11-30 2021-11-26 57.252 283,756 +2,428 0.01% 16,245,651
2021-11-29 2021-11-25 59.290 281,328 -404 0.01% 16,680,018
2021-11-26 2021-11-24 58.673 281,732 -405 0.01% 16,529,972
2021-11-16 2021-11-12 57.129 282,137 -2,024 0.01% 16,118,109
2021-11-09 2021-11-05 57.314 284,161 -810 0.01% 16,286,388
2021-11-03 2021-11-01 57.129 284,971 +810 0.01% 16,280,012
2021-11-02 2021-10-29 57.932 284,161 -3,643 0.01% 16,461,888
2021-10-26 2021-10-22 55.955 287,804 -810 0.01% 16,104,133
2021-10-19 2021-10-15 53.485 288,614 +1,619 0.01% 15,436,456
2021-10-12 2021-10-08 53.485 286,995 +810 0.01% 15,349,865
2021-10-08 2021-10-06 53.176 286,185 +3,643 0.01% 15,218,167
2021-10-07 2021-10-05 54.226 282,542 -810 0.01% 15,321,097
2021-10-06 2021-10-04 53.732 283,352 -809 0.01% 15,225,020
2021-09-23 2021-09-20 52.867 284,161 -4,858 0.01% 15,022,789
2021-09-10 2021-09-08 54.535 289,019 -809 0.01% 15,761,568
2021-09-07 2021-09-03 56.573 289,828 +405 0.01% 16,396,386
2021-09-06 2021-09-02 58.920 289,423 +5,667 0.01% 17,052,823
2021-09-03 2021-09-01 58.857 283,756 +7,356 0.01% 16,701,137
2021-08-27 2021-08-25 58.732 276,400 +399 0.01% 16,233,532
2021-08-24 2021-08-20 58.857 276,001 +798 0.01% 16,244,698
2021-08-23 2021-08-19 58.920 275,203 +2,792 0.01% 16,214,980
2021-08-19 2021-08-17 58.857 272,411 -3,191 0.01% 16,033,400
2021-08-12 2021-08-10 58.669 275,602 +399 0.01% 16,169,389
2021-08-11 2021-08-09 59.547 275,203 -798 0.01% 16,387,480
2021-08-06 2021-08-04 59.672 276,001 +798 0.01% 16,469,598
2021-07-29 2021-07-27 59.108 275,203 -2,792 0.01% 16,266,730
2021-07-28 2021-07-26 58.857 277,995 -798 0.01% 16,362,060
2021-07-19 2021-07-15 59.108 278,793 +1,595 0.01% 16,478,928
2021-07-13 2021-07-09 56.726 277,198 +2,394 0.01% 15,724,400
2021-07-09 2021-07-07 58.356 274,804 -798 0.01% 16,036,446
2021-07-08 2021-07-06 58.669 275,602 -798 0.01% 16,169,389
2021-07-06 2021-07-02 58.293 276,400 -798 0.01% 16,112,257
2021-07-02 2021-06-29 58.168 277,198 +399 0.01% 16,124,025
2021-06-29 2021-06-25 59.108 276,799 +1,197 0.01% 16,361,067
2021-06-25 2021-06-23 59.735 275,602 -798 0.01% 16,463,064
2021-06-23 2021-06-21 59.171 276,400 +1,596 0.01% 16,354,807
2021-06-07 2021-06-03 59.359 274,804 +1,994 0.01% 16,312,046
2021-06-01 2021-05-28 61.929 272,810 -1,197 0.01% 16,894,783
2021-05-31 2021-05-27 60.989 274,007 -797 0.01% 16,711,287
2021-05-28 2021-05-26 59.986 274,804 -1,197 0.01% 16,484,295
2021-05-26 2021-05-24 59.045 276,001 -5,584 0.01% 16,296,598
2021-05-20 2021-05-17 58.920 281,585 +399 0.01% 16,591,008
2021-05-18 2021-05-14 64.320 281,186 -798 0.01% 18,085,797
2021-05-17 2021-05-13 64.645 281,984 +10,208 0.01% 18,228,818
2021-05-13 2021-05-11 63.539 271,776 +3,844 0.01% 17,268,449
2021-05-11 2021-05-07 64.190 267,932 -11,533 0.01% 17,198,454
2021-05-10 2021-05-06 63.995 279,465 +11,533 0.01% 17,884,227
2021-05-07 2021-05-05 63.995 267,932 +768 0.01% 17,146,179
2021-05-04 2021-04-30 61.913 267,164 -1,537 0.01% 16,541,030
2021-04-20 2021-04-16 61.263 268,701 -769 0.01% 16,461,441
2021-04-16 2021-04-14 61.783 269,470 -384 0.01% 16,648,752
2021-04-14 2021-04-12 60.418 269,854 +768 0.01% 16,303,927
2021-04-09 2021-04-07 60.027 269,086 -768 0.01% 16,152,527
2021-03-31 2021-03-29 60.548 269,854 +384 0.01% 16,339,027
2021-03-29 2021-03-25 59.507 269,470 -7,688 0.01% 16,035,377
2021-03-26 2021-03-24 59.117 277,158 +7,688 0.01% 16,384,718
2021-03-24 2021-03-22 60.353 269,470 +2,306 0.01% 16,263,202
2021-03-19 2021-03-17 59.702 267,164 -1,153 0.01% 15,950,279
2021-03-18 2021-03-16 59.767 268,317 -769 0.01% 16,036,565
2021-03-11 2021-03-09 60.288 269,086 -768 0.01% 16,222,527
2021-03-04 2021-03-02 57.361 269,854 +384 0.01% 15,479,079
2021-03-01 2021-02-25 59.832 269,470 +769 0.01% 16,123,002
2021-02-26 2021-02-24 56.385 268,701 +769 0.01% 15,150,817
2021-02-03 2021-02-01 54.044 267,932 +768 0.01% 14,480,157
2021-01-25 2021-01-21 57.231 267,164 -1,537 0.01% 15,290,028
2021-01-19 2021-01-15 55.800 268,701 -769 0.01% 14,993,542
2021-01-18 2021-01-14 55.995 269,470 -3,844 0.01% 15,089,027
2021-01-07 2021-01-05 55.605 273,314 -384 0.01% 15,197,622
2021-01-05 2020-12-31 54.174 273,698 -9,226 0.01% 14,827,375
2020-12-30 2020-12-28 53.654 282,924 +769 0.01% 15,179,987
2020-12-17 2020-12-15 51.378 282,155 +768 0.01% 14,496,478
2020-12-09 2020-12-07 51.378 281,387 +4,613 0.01% 14,457,020
2020-12-02 2020-11-30 51.573 276,774 +6,920 0.01% 14,274,015
2020-11-16 2020-11-12 51.703 269,854 -31,137 0.01% 13,952,231
2020-11-13 2020-11-11 52.743 300,991 -385 0.01% 15,875,303
2020-11-11 2020-11-09 49.947 301,376 -769 0.01% 15,052,809
2020-11-09 2020-11-05 49.947 302,145 -2,690 0.01% 15,091,218
2020-11-06 2020-11-04 49.297 304,835 +23,064 0.01% 15,027,326
2020-11-05 2020-11-03 49.167 281,771 -23,064 0.01% 13,853,699
2020-11-03 2020-10-30 47.476 304,835 +23,064 0.01% 14,472,226
2020-11-02 2020-10-29 47.346 281,771 -1,153 0.01% 13,340,599
2020-10-29 2020-10-27 47.866 282,924 +769 0.01% 13,542,388
2020-10-22 2020-10-20 47.671 282,155 -385 0.01% 13,450,530
2020-10-12 2020-10-08 47.931 282,540 +4,997 0.01% 13,542,383
2020-10-09 2020-10-07 48.321 277,543 +385 0.01% 13,411,173
2020-10-07 2020-10-05 47.215 277,158 -385 0.01% 13,086,144
2020-09-29 2020-09-25 47.476 277,543 -384 0.01% 13,176,522
2020-09-28 2020-09-24 47.150 277,927 +7,688 0.01% 13,104,378
2020-09-23 2020-09-21 48.581 270,239 -769 0.01% 13,128,536
2020-09-18 2020-09-16 50.207 271,008 -2,690 0.01% 13,606,520
2020-09-10 2020-09-08 50.077 273,698 +384 0.01% 13,705,977
2020-09-09 2020-09-07 50.857 273,314 +3,844 0.01% 13,900,048
2020-09-04 2020-09-02 53.830 269,470 +5,976 0.01% 14,505,640
2020-08-28 2020-08-26 54.690 263,494 -378 0.01% 14,410,475
2020-08-27 2020-08-25 55.417 263,872 -1,134 0.01% 14,623,098
2020-08-26 2020-08-24 55.087 265,006 -3,781 0.01% 14,598,317
2020-08-25 2020-08-21 54.293 268,787 +757 0.01% 14,593,299
2020-08-24 2020-08-20 53.963 268,030 +1,134 0.01% 14,463,574
2020-08-20 2020-08-18 55.351 266,896 +3,780 0.01% 14,773,030
2020-08-19 2020-08-17 54.822 263,116 -1,512 0.01% 14,424,603
2020-08-14 2020-08-12 54.954 264,628 -2,646 0.01% 14,542,494
2020-08-12 2020-08-10 53.103 267,274 -378 0.01% 14,193,004
2020-08-11 2020-08-07 52.640 267,652 -2,269 0.01% 14,089,177
2020-08-10 2020-08-06 52.508 269,921 +12,098 0.01% 14,172,917
2020-08-07 2020-08-05 54.095 257,823 -1,513 0.01% 13,946,879
2020-08-05 2020-08-03 53.698 259,336 -1,890 0.01% 13,925,824
2020-08-03 2020-07-30 52.971 261,226 +378 0.01% 13,837,288
2020-07-28 2020-07-24 50.656 260,848 -756 0.01% 13,213,515
2020-07-16 2020-07-14 52.375 261,604 +1,890 0.01% 13,701,611
2020-07-14 2020-07-10 52.772 259,714 +756 0.01% 13,705,672
2020-07-13 2020-07-09 53.698 258,958 +379 0.01% 13,905,526
2020-07-06 2020-07-02 53.764 258,579 +1,512 0.01% 13,902,275
2020-07-02 2020-06-29 52.574 257,067 +15,877 0.01% 13,514,984
2020-06-30 2020-06-26 53.698 241,190 +756 0.01% 12,951,420
2020-06-24 2020-06-22 55.417 240,434 -33,645 0.01% 13,324,225
2020-06-23 2020-06-19 56.674 274,079 +35,158 0.01% 15,533,118
2020-06-16 2020-06-12 54.425 238,921 +7,560 0.01% 13,003,379
2020-06-09 2020-06-05 55.814 231,361 -1,512 0.01% 12,913,224
2020-06-08 2020-06-04 54.293 232,873 +756 0.01% 12,643,414
2020-06-03 2020-06-01 53.169 232,117 -378 0.01% 12,341,418
2020-06-02 2020-05-29 51.185 232,495 +378 0.01% 11,900,265
2020-06-01 2020-05-28 51.714 232,117 +378 0.01% 12,003,718
2020-05-29 2020-05-27 52.904 231,739 -6,426 0.01% 12,260,020
2020-05-27 2020-05-25 52.508 238,165 +7,561 0.01% 12,505,484
2020-05-26 2020-05-22 53.037 230,604 +756 0.01% 12,230,474
2020-05-22 2020-05-20 57.996 229,848 +1,512 0.01% 13,330,376
2020-05-21 2020-05-19 59.253 228,336 +756 0.01% 13,529,585
2020-05-19 2020-05-15 64.676 227,580 -1,512 0.01% 14,718,885
2020-05-18 2020-05-14 64.607 229,092 +8,667 0.01% 14,800,929
2020-05-15 2020-05-13 63.645 220,425 +727 0.01% 14,028,881
2020-05-13 2020-05-11 63.645 219,698 -7,275 0.01% 13,982,612
2020-05-12 2020-05-08 62.408 226,973 +8,003 0.01% 14,164,826
2020-05-06 2020-05-04 61.720 218,970 +2,182 0.01% 13,514,879
2020-05-05 2020-04-29 63.507 216,788 +2,183 0.01% 13,767,606
2020-04-28 2020-04-24 62.270 214,605 +363 0.01% 13,363,470
2020-04-15 2020-04-09 65.088 214,242 -1,455 0.01% 13,944,592
2020-04-09 2020-04-07 64.469 215,697 -727 0.01% 13,905,869
2020-04-08 2020-04-06 61.239 216,424 +364 0.01% 13,253,614
2020-04-07 2020-04-03 58.077 216,060 -4,002 0.01% 12,548,225
2020-04-03 2020-04-01 55.534 220,062 +2,910 0.01% 12,221,025
2020-04-02 2020-03-31 56.634 217,152 -2,182 0.01% 12,298,220
2020-04-01 2020-03-30 54.503 219,334 +2,182 0.01% 11,954,471
2020-03-31 2020-03-27 55.397 217,152 -1,091 0.01% 12,029,569
2020-03-30 2020-03-26 53.610 218,243 -4,365 0.01% 11,700,007
2020-03-27 2020-03-25 54.160 222,608 -1,818 0.01% 12,056,415
2020-03-26 2020-03-24 50.998 224,426 -728 0.01% 11,445,329
2020-03-25 2020-03-23 49.005 225,154 +1,455 0.01% 11,033,680
2020-03-24 2020-03-20 53.060 223,699 +2,182 0.01% 11,869,503
2020-03-23 2020-03-19 53.404 221,517 +20,370 0.01% 11,829,851
2020-03-20 2020-03-18 61.102 201,147 -728 0.01% 12,290,414
2020-03-16 2020-03-12 70.999 201,875 +364 0.01% 14,332,900
2020-03-11 2020-03-09 72.580 201,511 -727 0.01% 14,625,606
2020-03-04 2020-03-02 71.892 202,238 +1,091 0.01% 14,539,372
2020-03-03 2020-02-28 72.992 201,147 +1,819 0.01% 14,682,137
2020-03-02 2020-02-27 74.229 199,328 -2,547 0.01% 14,795,964
2020-02-27 2020-02-25 75.260 201,875 -14,549 0.01% 15,193,151
2020-02-26 2020-02-24 75.123 216,424 +7,275 0.01% 16,258,362
2020-02-25 2020-02-21 74.985 209,149 +7,274 0.01% 15,683,094
2020-02-13 2020-02-11 75.123 201,875 +364 0.01% 15,165,401
2020-02-04 2020-01-31 74.917 201,511 +364 0.01% 15,096,507
2020-02-03 2020-01-30 74.779 201,147 +727 0.01% 15,041,587
2020-01-31 2020-01-29 76.016 200,420 +364 0.01% 15,235,173
2020-01-30 2020-01-24 76.978 200,056 +728 0.01% 15,400,003
2020-01-23 2020-01-21 77.391 199,328 +363 0.01% 15,426,163
2020-01-16 2020-01-14 79.521 198,965 -727 0.01% 15,821,995
2020-01-15 2020-01-13 79.178 199,692 -6,184 0.01% 15,811,182
2020-01-14 2020-01-10 77.528 205,876 -4,365 0.01% 15,961,218
2020-01-13 2020-01-09 76.566 210,241 -363 0.01% 16,097,329
2020-01-08 2020-01-06 75.466 210,604 +727 0.01% 15,893,522
2020-01-06 2020-01-02 76.085 209,877 +728 0.01% 15,968,483
2020-01-03 2019-12-31 76.222 209,149 +727 0.01% 15,941,844
2020-01-02 2019-12-27 76.497 208,422 +1,091 0.01% 15,943,730
2019-12-30 2019-12-24 75.810 207,331 +1,455 0.01% 15,717,771
2019-12-23 2019-12-19 76.291 205,876 +364 0.01% 15,706,518
2019-12-18 2019-12-16 78.697 205,512 -1,091 0.01% 16,173,123
2019-12-17 2019-12-13 76.772 206,603 -364 0.01% 15,861,381
2019-12-06 2019-12-04 72.442 206,967 -727 0.01% 14,993,151
2019-12-04 2019-12-02 72.855 207,694 -728 0.01% 15,131,466
2019-12-02 2019-11-28 73.336 208,422 +364 0.01% 15,284,780
2019-11-29 2019-11-27 72.786 208,058 +364 0.01% 15,143,686
2019-11-15 2019-11-13 74.985 207,694 +363 0.01% 15,573,990
2019-11-13 2019-11-11 75.879 207,331 +728 0.01% 15,732,021
2019-11-12 2019-11-08 77.941 206,603 +363 0.01% 16,102,781
2019-11-11 2019-11-07 78.972 206,240 -727 0.01% 16,287,114
2019-11-06 2019-11-04 78.834 206,967 +2,910 0.01% 16,316,076
2019-11-04 2019-10-31 77.597 204,057 +364 0.01% 15,834,219
2019-10-22 2019-10-18 76.704 203,693 +363 0.01% 15,623,974
2019-10-21 2019-10-17 76.429 203,330 -1,455 0.01% 15,540,230
2019-10-18 2019-10-16 76.566 204,785 +364 0.01% 15,679,584
2019-10-17 2019-10-15 76.154 204,421 -2,546 0.01% 15,567,414
2019-10-16 2019-10-14 75.879 206,967 -1,819 0.01% 15,704,401
2019-10-15 2019-10-11 74.023 208,786 -727 0.01% 15,454,974
2019-10-14 2019-10-10 72.373 209,513 -364 0.01% 15,163,189
2019-10-09 2019-10-04 71.824 209,877 +1,455 0.01% 15,074,133
2019-10-08 2019-10-03 73.267 208,422 -2,910 0.01% 15,270,455
2019-10-03 2019-09-30 72.511 211,332 +1,455 0.01% 15,323,886
2019-09-12 2019-09-10 72.099 209,877 -727 0.01% 15,131,833
2019-09-10 2019-09-06 72.717 210,604 -1,092 0.01% 15,314,523
2019-09-09 2019-09-05 72.305 211,696 +728 0.01% 15,306,630
2019-09-04 2019-09-02 70.586 210,968 +1,455 0.01% 14,891,493
2019-09-03 2019-08-30 72.648 209,513 -7,275 0.01% 15,220,789
2019-08-30 2019-08-28 75.583 216,788 +2,700 0.01% 16,385,475
2019-08-28 2019-08-26 75.653 214,088 +7,543 0.01% 16,196,301
2019-08-26 2019-08-22 77.044 206,545 +360 0.01% 15,913,154
2019-08-21 2019-08-19 78.088 206,185 +718 0.01% 16,100,668
2019-08-20 2019-08-16 76.836 205,467 +2,874 0.01% 15,787,200
2019-08-16 2019-08-14 74.817 202,593 +1,796 0.01% 15,157,475
2019-08-15 2019-08-13 76.418 200,797 +3,592 0.01% 15,344,528
2019-08-13 2019-08-09 79.063 197,205 +1,437 0.01% 15,591,583
2019-08-08 2019-08-06 80.872 195,768 -2,874 0.01% 15,832,219
2019-08-06 2019-08-02 81.012 198,642 +359 0.01% 16,092,296
2019-08-05 2019-08-01 82.056 198,283 +53,881 0.01% 16,270,213
2019-07-29 2019-07-25 84.283 144,402 +2,874 0.01% 12,170,581
2019-07-26 2019-07-24 86.162 141,528 +1,437 0.01% 12,194,303
2019-07-22 2019-07-18 86.579 140,091 +359 0.01% 12,128,988
2019-07-10 2019-07-08 87.832 139,732 +359 0.01% 12,272,956
2019-07-03 2019-06-28 88.667 139,373 -1,437 0.01% 12,357,825
2019-06-25 2019-06-21 89.085 140,810 -3,592 0.01% 12,544,040
2019-06-21 2019-06-19 89.085 144,402 -5,388 0.01% 12,864,033
2019-06-12 2019-06-10 88.946 149,790 -718 0.01% 13,323,172
2019-06-10 2019-06-05 86.301 150,508 -359 0.01% 12,988,986
2019-06-06 2019-06-04 86.092 150,867 -1,078 0.01% 12,988,468
2019-06-04 2019-05-31 84.283 151,945 +359 0.01% 12,806,325
2019-05-30 2019-05-28 83.587 151,586 +21,553 0.01% 12,670,567
2019-05-21 2019-05-17 91.102 130,033 +2,873 0.01% 11,846,327
2019-05-20 2019-05-16 91.174 127,160 +3,496 0.01% 11,593,690
2019-05-16 2019-05-14 91.603 123,664 -349 0.01% 11,328,045
2019-05-08 2019-05-06 90.458 124,013 -349 0.01% 11,218,015
2019-05-03 2019-04-30 91.174 124,362 -349 0.01% 11,338,585
2019-04-29 2019-04-25 89.957 124,711 -699 0.01% 11,218,680
2019-04-17 2019-04-15 89.814 125,410 +1,746 0.01% 11,263,610
2019-04-11 2019-04-09 89.886 123,664 +350 0.01% 11,115,645
2019-04-10 2019-04-08 89.957 123,314 +3,842 0.01% 11,093,010
2019-04-04 2019-04-02 92.033 119,472 +699 0.01% 10,995,344
2019-04-03 2019-04-01 92.462 118,773 -349 0.01% 10,982,013
2019-04-01 2019-03-28 91.675 119,122 -3,494 0.01% 10,920,508
2019-03-27 2019-03-25 90.673 122,616 +3,494 0.01% 11,117,970
2019-03-26 2019-03-22 90.888 119,122 -699 0.01% 10,826,733
2019-03-25 2019-03-21 90.888 119,821 +13,275 0.01% 10,890,263
2019-03-21 2019-03-19 93.822 106,546 -1,398 0.01% 9,996,353
2019-03-20 2019-03-18 94.251 107,944 -349 0.01% 10,173,866
2019-03-19 2019-03-15 93.679 108,293 -13,973 0.01% 10,144,759
2019-03-08 2019-03-06 92.104 122,266 +349 0.01% 11,261,234
2019-03-07 2019-03-05 92.462 121,917 -3,493 0.01% 11,272,714
2019-03-06 2019-03-04 93.607 125,410 -349 0.01% 11,739,285
2019-03-05 2019-03-01 93.035 125,759 +3,493 0.01% 11,699,954
2019-03-04 2019-02-28 93.679 122,266 -699 0.01% 11,453,733
2019-02-28 2019-02-26 93.536 122,965 -349 0.01% 11,501,615
2019-02-22 2019-02-20 91.961 123,314 -350 0.01% 11,340,109
2019-01-31 2019-01-29 90.530 123,664 -2,445 0.01% 11,195,295
2019-01-30 2019-01-28 91.317 126,109 -3,493 0.01% 11,515,916
2019-01-29 2019-01-25 91.317 129,602 -11,179 0.01% 11,834,887
2019-01-28 2019-01-24 89.313 140,781 +8,384 0.01% 12,573,621
2019-01-23 2019-01-21 87.739 132,397 -349 0.01% 11,616,367
2019-01-22 2019-01-18 87.810 132,746 +349 0.01% 11,656,488
2019-01-18 2019-01-16 87.739 132,397 -698 0.01% 11,616,367
2019-01-11 2019-01-09 86.594 133,095 -350 0.01% 11,525,210
2019-01-09 2019-01-07 85.807 133,445 -12,576 0.01% 11,450,467
2019-01-08 2019-01-04 85.163 146,021 +8,384 0.01% 12,435,521
2019-01-07 2019-01-03 82.729 137,637 +3,843 0.01% 11,386,618
2019-01-04 2019-01-02 83.445 133,794 +349 0.01% 11,164,439
2019-01-02 2018-12-27 85.878 133,445 -3,842 0.01% 11,460,017
2018-12-28 2018-12-24 84.733 137,287 -699 0.01% 11,632,762
2018-12-27 2018-12-20 82.729 137,986 +4,192 0.01% 11,415,491
2018-12-20 2018-12-18 85.520 133,794 -699 0.01% 11,442,114
2018-12-19 2018-12-17 85.377 134,493 -2,096 0.01% 11,482,643
2018-12-07 2018-12-05 84.447 136,589 +2,096 0.01% 11,534,518
2018-12-06 2018-12-04 85.306 134,493 -14,672 0.01% 11,473,018
2018-12-05 2018-12-03 85.878 149,165 +14,672 0.01% 12,810,023
2018-11-30 2018-11-28 86.522 134,493 -2,096 0.01% 11,636,643
2018-11-28 2018-11-26 85.950 136,589 -3,493 0.01% 11,739,793
2018-11-27 2018-11-23 84.662 140,082 +2,096 0.01% 11,859,566
2018-11-20 2018-11-16 83.087 137,986 +2,096 0.01% 11,464,866
2018-11-16 2018-11-14 82.872 135,890 +6,987 0.01% 11,261,540
2018-11-14 2018-11-12 82.515 128,903 +2,794 0.01% 10,636,385
2018-11-13 2018-11-09 82.228 126,109 +6,987 0.01% 10,369,739
2018-11-06 2018-11-02 84.304 119,122 -699 0.01% 10,042,434
2018-10-29 2018-10-25 82.372 119,821 +3,843 0.01% 9,869,837
2018-10-25 2018-10-23 83.731 115,978 +698 0.01% 9,710,983
2018-09-28 2018-09-26 88.383 115,280 -698 0.01% 10,188,791
2018-09-18 2018-09-14 89.743 115,978 -9,083 0.01% 10,408,182
2018-09-17 2018-09-13 87.596 125,061 -6,986 0.01% 10,954,815
2018-09-14 2018-09-12 86.308 132,047 -350 0.01% 11,396,659
2018-09-12 2018-09-10 85.019 132,397 -1,746 0.01% 11,256,317
2018-09-11 2018-09-07 85.520 134,143 -4,542 0.01% 11,471,960
2018-09-10 2018-09-06 84.089 138,685 -698 0.01% 11,661,894
2018-09-05 2018-09-03 83.087 139,383 -350 0.01% 11,580,938
2018-09-04 2018-08-31 82.157 139,733 +1,048 0.01% 11,480,019
2018-08-31 2018-08-29 82.944 138,685 -2,445 0.01% 11,503,093
2018-08-28 2018-08-24 82.927 141,130 +349 0.01% 11,703,503
2018-08-27 2018-08-23 83.144 140,781 +1,672 0.01% 11,705,150
2018-08-23 2018-08-21 83.796 139,109 +1,381 0.01% 11,656,807
2018-08-16 2018-08-14 82.782 137,728 -345 0.01% 11,401,435
2018-08-06 2018-08-02 83.289 138,073 +1,035 0.01% 11,499,995
2018-08-03 2018-08-01 83.362 137,038 +2,762 0.01% 11,423,715
2018-08-01 2018-07-30 84.738 134,276 +8,284 0.01% 11,378,245
2018-07-31 2018-07-27 85.607 125,992 +346 0.01% 10,785,778
2018-07-24 2018-07-20 87.128 125,646 +345 0.01% 10,947,257
2018-07-11 2018-07-09 89.518 125,301 -345 0.01% 11,216,673
2018-07-10 2018-07-06 88.359 125,646 -346 0.01% 11,101,957
2018-07-09 2018-07-05 88.794 125,992 -7,249 0.01% 11,187,279
2018-07-06 2018-07-04 86.838 133,241 -1,035 0.01% 11,570,393
2018-07-05 2018-07-03 84.448 134,276 -345 0.01% 11,339,345
2018-07-04 2018-06-29 84.231 134,621 -691 0.01% 11,339,230
2018-06-28 2018-06-26 84.158 135,312 -345 0.01% 11,387,633
2018-06-27 2018-06-25 84.158 135,657 +345 0.01% 11,416,668
2018-06-20 2018-06-15 84.738 135,312 +691 0.01% 11,466,034
2018-06-12 2018-06-08 86.041 134,621 +345 0.01% 11,582,979
2018-06-01 2018-05-30 85.607 134,276 +3,452 0.01% 11,494,945
2018-05-25 2018-05-23 85.824 130,824 -1,381 0.01% 11,227,855
2018-05-24 2018-05-21 86.404 132,205 -1,381 0.01% 11,422,978
2018-05-23 2018-05-18 86.621 133,586 +1,036 0.01% 11,571,327
2018-05-21 2018-05-17 87.128 132,550 +6,904 0.01% 11,548,788
2018-05-18 2018-05-16 87.635 125,646 +1,380 0.01% 11,010,957
2018-05-17 2018-05-15 88.214 124,266 +345 0.01% 10,962,021
2018-05-16 2018-05-14 89.228 123,921 +3,797 0.01% 11,057,238
2018-05-14 2018-05-10 93.209 120,124 +3,264 0.01% 11,196,588
2018-05-10 2018-05-08 92.985 116,860 -40,297 0.01% 10,866,255
2018-05-09 2018-05-07 92.092 157,157 +40,297 0.01% 14,472,882
2018-05-02 2018-04-27 92.241 116,860 +335 0.01% 10,779,256
2018-04-26 2018-04-24 92.390 116,525 -671 0.01% 10,765,705
2018-04-25 2018-04-23 92.092 117,196 +3,694 0.01% 10,792,799
2018-04-23 2018-04-19 92.613 113,502 +671 0.01% 10,511,761
2018-04-20 2018-04-18 92.166 112,831 +672 0.01% 10,399,218
2018-04-19 2018-04-17 92.390 112,159 +1,343 0.01% 10,362,332
2018-04-18 2018-04-16 93.134 110,816 +1,679 0.01% 10,320,753
2018-04-17 2018-04-13 93.804 109,137 +1,343 0.01% 10,237,505
2018-04-16 2018-04-12 94.474 107,794 +336 0.01% 10,183,752
2018-04-09 2018-04-04 93.804 107,458 +3,694 0.01% 10,080,008
2018-03-28 2018-03-26 96.410 103,764 +5,373 0.01% 10,003,870
2018-03-27 2018-03-23 96.261 98,391 +336 0.01% 9,471,210
2018-03-22 2018-03-20 98.122 98,055 +671 0.01% 9,621,366
2018-03-12 2018-03-08 96.782 97,384 -336 0.01% 9,425,026
2018-03-09 2018-03-07 96.038 97,720 +336 0.01% 9,384,794
2018-03-07 2018-03-05 96.112 97,384 +4,366 0.01% 9,359,776
2018-03-05 2018-03-01 97.750 93,018 +3,694 0.01% 9,092,500
2018-03-02 2018-02-28 97.824 89,324 -336 0.01% 8,738,062
2018-03-01 2018-02-27 98.420 89,660 +1,679 0.01% 8,824,331
2018-02-26 2018-02-22 97.080 87,981 +336 0.00% 8,541,184
2018-02-21 2018-02-15 97.303 87,645 +671 0.00% 8,528,140
2018-02-13 2018-02-09 96.410 86,974 +1,679 0.00% 8,385,149
2018-02-12 2018-02-08 98.569 85,295 -671 0.00% 8,407,428
2018-02-09 2018-02-07 97.527 85,966 +2,015 0.00% 8,383,968
2018-02-08 2018-02-06 98.718 83,951 +2,014 0.00% 8,287,451
2018-02-07 2018-02-05 101.174 81,937 -671 0.00% 8,289,935
2018-02-01 2018-01-30 103.185 82,608 +671 0.00% 8,523,872
2018-01-30 2018-01-26 103.631 81,937 -2,014 0.00% 8,491,235
2018-01-29 2018-01-25 103.706 83,951 -1,008 0.00% 8,706,199
2018-01-25 2018-01-23 99.090 84,959 +2,015 0.00% 8,418,584
2018-01-24 2018-01-22 98.792 82,944 +336 0.00% 8,194,217
2018-01-23 2018-01-19 98.718 82,608 +1,343 0.00% 8,154,873
2018-01-18 2018-01-16 98.569 81,265 +672 0.00% 8,010,195
2018-01-15 2018-01-11 98.345 80,593 +671 0.00% 7,925,957
2018-01-09 2018-01-05 100.579 79,922 -671 0.00% 8,038,468
2018-01-05 2018-01-03 100.281 80,593 -336 0.00% 8,081,956
2018-01-03 2017-12-29 99.983 80,929 -672 0.00% 8,091,551
2017-12-29 2017-12-27 99.611 81,601 +336 0.00% 8,128,365
2017-12-12 2017-12-08 100.207 81,265 +1,343 0.00% 8,143,295
2017-11-17 2017-11-15 101.845 79,922 -336 0.00% 8,139,618
2017-11-16 2017-11-14 101.770 80,258 +336 0.00% 8,167,863
2017-10-10 2017-10-06 102.440 79,922 -336 0.00% 8,187,218
2017-10-06 2017-10-03 101.398 80,258 -3,358 0.00% 8,137,988
2017-10-04 2017-09-29 100.058 83,616 +3,358 0.00% 8,366,431
2017-09-26 2017-09-22 101.026 80,258 +3,358 0.00% 8,108,113
2017-09-21 2017-09-19 102.217 76,900 +1,344 0.00% 7,860,469
2017-09-18 2017-09-14 102.738 75,556 +3,358 0.00% 7,762,465
2017-09-15 2017-09-13 103.333 72,198 +671 0.00% 7,460,471
2017-09-11 2017-09-07 104.227 71,527 +1,344 0.00% 7,455,034
2017-09-08 2017-09-06 104.971 70,183 -10,075 0.00% 7,367,203
2017-09-05 2017-09-01 105.716 80,258 -671 0.00% 8,484,539
2017-08-31 2017-08-29 104.971 80,929 -672 0.00% 8,495,225
2017-08-29 2017-08-25 104.674 81,601 +1,343 0.00% 8,541,465
2017-08-21 2017-08-17 108.083 80,258 +763 0.00% 8,674,529
2017-08-16 2017-08-14 107.331 79,495 +333 0.00% 8,532,311
2017-08-15 2017-08-11 106.129 79,162 +665 0.00% 8,401,370
2017-08-14 2017-08-10 107.106 78,497 +3,659 0.00% 8,407,494
2017-08-09 2017-08-07 108.459 74,838 +9,978 0.00% 8,116,843
2017-08-08 2017-08-04 108.384 64,860 +3,326 0.00% 7,029,766
2017-08-03 2017-08-01 109.436 61,534 +2,329 0.00% 6,734,032
2017-07-27 2017-07-25 107.632 59,205 +665 0.00% 6,372,357
2017-07-26 2017-07-24 108.609 58,540 -3,992 0.00% 6,357,981
2017-07-25 2017-07-21 104.776 62,532 -6,984 0.00% 6,551,847
2017-07-24 2017-07-20 98.913 69,516 +332 0.00% 6,876,055
2017-07-14 2017-07-12 98.312 69,184 -3,991 0.00% 6,801,615
2017-07-12 2017-07-10 98.913 73,175 -333 0.00% 7,237,978
2017-07-07 2017-07-05 97.560 73,508 +3,326 0.00% 7,171,466
2017-07-06 2017-07-04 97.410 70,182 +998 0.00% 6,836,431
2017-07-05 2017-07-03 98.011 69,184 +665 0.00% 6,780,815
2017-07-04 2017-06-30 98.613 68,519 +666 0.00% 6,756,838
2017-07-03 2017-06-29 99.665 67,853 +665 0.00% 6,762,562
2017-06-29 2017-06-27 101.168 67,188 -665 0.00% 6,797,284
2017-06-27 2017-06-23 100.642 67,853 -666 0.00% 6,828,861
2017-06-21 2017-06-19 99.815 68,519 -5,987 0.00% 6,839,239
2017-06-20 2017-06-16 99.214 74,506 +6,653 0.00% 7,392,032
2017-06-16 2017-06-14 99.139 67,853 +665 0.00% 6,726,862
2017-06-14 2017-06-12 99.289 67,188 +665 0.00% 6,671,035
2017-06-12 2017-06-08 101.694 66,523 +1,331 0.00% 6,765,008
2017-06-08 2017-06-06 102.446 65,192 -666 0.00% 6,678,652
2017-06-01 2017-05-29 100.867 65,858 -665 0.00% 6,642,931
2017-05-31 2017-05-26 100.116 66,523 +1,331 0.00% 6,660,007
2017-05-29 2017-05-25 99.890 65,192 +665 0.00% 6,512,053
2017-05-25 2017-05-23 99.890 64,527 +665 0.00% 6,445,626
2017-05-24 2017-05-22 99.439 63,862 +665 0.00% 6,350,399
2017-05-17 2017-05-15 102.220 63,197 +665 0.00% 6,460,023
2017-05-15 2017-05-11 106.398 62,532 -4,361 0.00% 6,653,305
2017-05-09 2017-05-05 103.473 66,893 +650 0.00% 6,921,609
2017-05-08 2017-05-04 104.705 66,243 +6,494 0.00% 6,935,951
2017-04-28 2017-04-26 104.705 59,749 -4,546 0.00% 6,255,999
2017-04-27 2017-04-25 104.089 64,295 -1,299 0.00% 6,692,386
2017-04-26 2017-04-24 101.625 65,594 -2,598 0.00% 6,665,997
2017-04-25 2017-04-21 97.622 68,192 -2,598 0.00% 6,657,019
2017-04-21 2017-04-19 98.777 70,790 -1,298 0.00% 6,992,390
2017-04-20 2017-04-18 97.545 72,088 -3,248 0.00% 7,031,803
2017-04-19 2017-04-13 97.083 75,336 +1,949 0.00% 7,313,828
2017-04-13 2017-04-11 96.852 73,387 -1,299 0.00% 7,107,664
2017-04-12 2017-04-10 97.314 74,686 +649 0.00% 7,267,974
2017-04-11 2017-04-07 96.698 74,037 +650 0.00% 7,159,217
2017-04-10 2017-04-06 96.390 73,387 +1,948 0.00% 7,073,764
2017-04-06 2017-04-03 94.619 71,439 +649 0.00% 6,759,496
2017-04-05 2017-03-31 93.926 70,790 +3,248 0.00% 6,649,038
2017-04-03 2017-03-30 94.773 67,542 +1,299 0.00% 6,401,166
2017-03-28 2017-03-24 95.389 66,243 +649 0.00% 6,318,855
2017-03-27 2017-03-23 95.851 65,594 -649 0.00% 6,287,248
2017-03-24 2017-03-22 95.081 66,243 +4,546 0.00% 6,298,455
2017-03-23 2017-03-21 96.236 61,697 -1,299 0.00% 5,937,466
2017-03-20 2017-03-16 96.544 62,996 -650 0.00% 6,081,877
2017-03-17 2017-03-15 95.928 63,646 +3,897 0.00% 6,105,430
2017-03-15 2017-03-13 95.928 59,749 +1,948 0.00% 5,731,599
2017-03-14 2017-03-10 95.466 57,801 +1,299 0.00% 5,518,031
2017-03-13 2017-03-09 95.389 56,502 +650 0.00% 5,389,671
2017-03-10 2017-03-08 96.159 55,852 +3,247 0.00% 5,370,667
2017-03-09 2017-03-07 96.467 52,605 +649 0.00% 5,074,639
2017-03-08 2017-03-06 97.083 51,956 +650 0.00% 5,044,033
2017-03-07 2017-03-03 97.853 51,306 -5,845 0.00% 5,020,429
2017-03-06 2017-03-02 98.777 57,151 +5,845 0.00% 5,645,177
2017-03-03 2017-03-01 98.700 51,306 -650 0.00% 5,063,878
2017-03-02 2017-02-28 98.469 51,956 -1,948 0.00% 5,116,033
2017-02-16 2017-02-14 98.238 53,904 +649 0.00% 5,295,400
2017-02-10 2017-02-08 98.238 53,255 -1,948 0.00% 5,231,644
2017-02-09 2017-02-07 98.546 55,203 -649 0.00% 5,440,011
2017-02-08 2017-02-06 98.546 55,852 -1,299 0.00% 5,503,967
2017-02-07 2017-02-03 98.623 57,151 -3,247 0.00% 5,636,377
2017-02-02 2017-01-27 96.313 60,398 +1,298 0.00% 5,817,106
2017-01-20 2017-01-18 95.620 59,100 +1,949 0.00% 5,651,141
2017-01-12 2017-01-10 95.235 57,151 +2,598 0.00% 5,442,778
2016-12-29 2016-12-23 93.002 54,553 +649 0.00% 5,073,558
2016-12-23 2016-12-21 93.926 53,904 +3,247 0.00% 5,063,000
2016-12-20 2016-12-16 95.928 50,657 +1,299 0.00% 4,859,422
2016-11-23 2016-11-21 99.700 49,358 +1,299 0.00% 4,921,012
2016-11-22 2016-11-18 99.007 48,059 +649 0.00% 4,758,201
2016-11-10 2016-11-08 100.701 47,410 -649 0.00% 4,774,246
2016-11-08 2016-11-04 100.932 48,059 -6,494 0.00% 4,850,701
2016-11-03 2016-11-01 99.315 54,553 -4,547 0.00% 5,417,956
2016-10-26 2016-10-24 98.084 59,100 +650 0.00% 5,796,742
2016-10-18 2016-10-14 96.698 58,450 +649 0.00% 5,651,988
2016-10-13 2016-10-11 97.237 57,801 +1,949 0.00% 5,620,381
2016-10-12 2016-10-07 100.162 55,852 +5,195 0.00% 5,594,266
2016-10-07 2016-10-05 102.780 50,657 +3,247 0.00% 5,206,523
2016-10-04 2016-09-30 102.703 47,410 +3,248 0.00% 4,869,147
2016-10-03 2016-09-29 104.166 44,162 +649 0.00% 4,600,167
2016-09-27 2016-09-23 106.552 43,513 -649 0.00% 4,636,414
2016-09-13 2016-09-09 105.859 44,162 +1,299 0.00% 4,674,967
2016-09-09 2016-09-07 104.089 42,863 -5,196 0.00% 4,461,556
2016-09-06 2016-09-02 102.703 48,059 -649 0.00% 4,935,801
2016-09-02 2016-08-31 100.316 48,708 +649 0.00% 4,886,206
2016-09-01 2016-08-30 101.471 48,059 -32,472 0.00% 4,876,601
2016-08-31 2016-08-29 103.913 80,531 +1,299 0.00% 8,368,234
2016-08-30 2016-08-26 104.768 79,232 +746 0.00% 8,300,989
2016-08-25 2016-08-23 104.768 78,486 +644 0.00% 8,222,832
2016-08-23 2016-08-19 104.146 77,842 +1,286 0.00% 8,106,962
2016-08-22 2016-08-18 105.468 76,556 +32,167 0.00% 8,074,180
2016-08-19 2016-08-17 105.312 44,389 +643 0.00% 4,674,703
2016-08-18 2016-08-16 106.556 43,746 +3,217 0.00% 4,661,387
2016-08-10 2016-08-08 109.587 40,529 -1,930 0.00% 4,441,445
2016-08-08 2016-08-04 107.877 42,459 +1,286 0.00% 4,580,349
2016-08-05 2016-08-03 108.887 41,173 +644 0.00% 4,483,219
2016-08-01 2016-07-28 106.633 40,529 -644 0.00% 4,321,747
2016-07-27 2016-07-25 105.545 41,173 +1,287 0.00% 4,345,619
2016-07-26 2016-07-22 106.089 39,886 +1,930 0.00% 4,231,482
2016-07-25 2016-07-21 106.478 37,956 +1,930 0.00% 4,041,479
2016-07-22 2016-07-20 106.012 36,026 -3,217 0.00% 3,819,177
2016-07-19 2016-07-15 105.545 39,243 +1,287 0.00% 4,141,916
2016-07-14 2016-07-12 100.649 37,956 +1,930 0.00% 3,820,230
2016-07-12 2016-07-08 99.405 36,026 +1,286 0.00% 3,581,178
2016-07-11 2016-07-07 100.493 34,740 +644 0.00% 3,491,143
2016-07-07 2016-07-05 101.271 34,096 +3,216 0.00% 3,452,925
2016-07-05 2016-06-30 103.680 30,880 +1,287 0.00% 3,201,640
2016-06-30 2016-06-28 100.649 29,593 -5,147 0.00% 2,978,503
2016-06-29 2016-06-27 103.369 34,740 +1,287 0.00% 3,591,044
2016-06-28 2016-06-24 108.654 33,453 +5,147 0.00% 3,634,809
2016-06-22 2016-06-20 114.872 28,306 -4,504 0.00% 3,251,564
2016-06-21 2016-06-17 110.830 32,810 -1,286 0.00% 3,636,345
2016-06-20 2016-06-16 109.276 34,096 +2,573 0.00% 3,725,873
2016-06-17 2016-06-15 111.141 31,523 +643 0.00% 3,503,506
2016-06-08 2016-06-06 115.416 30,880 -3,216 0.00% 3,564,044
2016-05-20 2016-05-18 113.162 34,096 +643 0.00% 3,858,372
2016-05-19 2016-05-17 113.473 33,453 +643 0.00% 3,796,009
2016-05-17 2016-05-13 119.204 32,810 +679 0.00% 3,911,084
2016-05-16 2016-05-12 118.728 32,131 +630 0.00% 3,814,845
2016-05-12 2016-05-10 119.760 31,501 -630 0.00% 3,772,547
2016-05-09 2016-05-05 119.363 32,131 +630 0.00% 3,835,245
2016-05-05 2016-05-03 115.315 31,501 +3,780 0.00% 3,632,545
2016-05-03 2016-04-28 117.855 27,721 +630 0.00% 3,267,054
2016-04-28 2016-04-26 117.617 27,091 +630 0.00% 3,186,356
2016-04-27 2016-04-25 118.966 26,461 -1,260 0.00% 3,147,958
2016-04-26 2016-04-22 119.363 27,721 -3,150 0.00% 3,308,855
2016-04-25 2016-04-21 119.442 30,871 -1,260 0.00% 3,687,298
2016-04-20 2016-04-18 117.934 32,131 +630 0.00% 3,789,344
2016-04-18 2016-04-14 117.220 31,501 -630 0.00% 3,692,546
2016-04-14 2016-04-12 118.252 32,131 +3,780 0.00% 3,799,545
2016-04-13 2016-04-11 118.728 28,351 +630 0.00% 3,366,053
2016-04-12 2016-04-08 118.966 27,721 -18,900 0.00% 3,297,855
2016-03-31 2016-03-29 117.220 46,621 -1,260 0.00% 5,464,911
2016-03-29 2016-03-23 118.014 47,881 +630 0.00% 5,650,608
2016-03-24 2016-03-22 119.680 47,251 -630 0.00% 5,655,010
2016-03-22 2016-03-18 118.172 47,881 +3,780 0.00% 5,658,208
2016-03-21 2016-03-17 119.045 44,101 +19,531 0.00% 5,250,017
2016-03-18 2016-03-16 120.236 24,570 +630 0.00% 2,954,193
2016-03-15 2016-03-11 119.601 23,940 +630 0.00% 2,863,244
2016-03-14 2016-03-10 122.379 23,310 -630 0.00% 2,852,645
2016-03-11 2016-03-09 121.029 23,940 +630 0.00% 2,897,444
2016-03-07 2016-03-03 120.156 23,310 +630 0.00% 2,800,846
2016-03-01 2016-02-26 125.394 22,680 -3,151 0.00% 2,843,945
2016-02-29 2016-02-25 121.664 25,831 -15,750 0.00% 3,142,711
2016-02-26 2016-02-24 124.045 41,581 -630 0.00% 5,157,924
2016-02-24 2016-02-22 121.585 42,211 +630 0.00% 5,132,222
2016-02-22 2016-02-18 120.474 41,581 -630 0.00% 5,009,423
2016-02-11 2016-02-04 116.506 42,211 -1,260 0.00% 4,917,821
2016-02-04 2016-02-02 116.029 43,471 -3,150 0.00% 5,043,918
2016-02-03 2016-02-01 115.553 46,621 -3,150 0.00% 5,387,211
2016-02-02 2016-01-29 115.553 49,771 -3,150 0.00% 5,751,204
2016-02-01 2016-01-28 113.569 52,921 -6,930 0.00% 6,010,197
2016-01-21 2016-01-19 113.569 59,851 -20,161 0.00% 6,797,232
2016-01-19 2016-01-15 112.696 80,012 -1,260 0.01% 9,017,050
2016-01-18 2016-01-14 112.776 81,272 -4,410 0.01% 9,165,498
2016-01-14 2016-01-12 107.776 85,682 +4,410 0.01% 9,234,436
2016-01-11 2016-01-07 109.760 81,272 -1,260 0.01% 8,920,396
2016-01-05 2015-12-31 113.966 82,532 -7,560 0.01% 9,405,845
2015-12-30 2015-12-28 112.617 90,092 +1,890 0.01% 10,145,878
2015-12-22 2015-12-18 112.776 88,202 -6,300 0.01% 9,947,033
2015-12-21 2015-12-17 111.664 94,502 -3,150 0.01% 10,552,519
2015-12-18 2015-12-16 111.030 97,652 -630 0.01% 10,842,262
2015-12-09 2015-12-07 107.934 98,282 -3,150 0.01% 10,608,010
2015-12-04 2015-12-02 108.649 101,432 -12,600 0.01% 11,020,453
2015-12-03 2015-12-01 108.728 114,032 -630 0.01% 12,398,477
2015-11-30 2015-11-26 109.363 114,662 +1,260 0.01% 12,539,775
2015-11-27 2015-11-25 109.204 113,402 -1,890 0.01% 12,383,978
2015-11-25 2015-11-23 109.601 115,292 +2,520 0.01% 12,636,124
2015-11-20 2015-11-18 108.173 112,772 +4,410 0.01% 12,198,830
2015-11-17 2015-11-13 108.014 108,362 +4,410 0.01% 11,704,589
2015-11-16 2015-11-12 110.077 103,952 +1,260 0.01% 11,442,748
2015-11-13 2015-11-11 110.395 102,692 -630 0.01% 11,336,651
2015-11-12 2015-11-10 108.807 103,322 +6,300 0.01% 11,242,199
2015-11-10 2015-11-06 111.506 97,022 +3,150 0.01% 10,818,513
2015-11-04 2015-11-02 112.617 93,872 +6,300 0.01% 10,571,570
2015-11-03 2015-10-30 114.522 87,572 +3,780 0.01% 10,028,884
2015-10-30 2015-10-28 115.791 83,792 +30,871 0.01% 9,702,393
2015-10-29 2015-10-27 114.601 52,921 -1,260 0.00% 6,064,797
2015-10-27 2015-10-23 113.014 54,181 -1,890 0.00% 6,123,194
2015-10-26 2015-10-22 113.490 56,071 -1,260 0.00% 6,363,490
2015-10-20 2015-10-16 112.617 57,331 -1,260 0.00% 6,456,437
2015-10-12 2015-10-08 109.601 58,591 +2,520 0.00% 6,421,635
2015-10-09 2015-10-07 109.680 56,071 +630 0.00% 6,149,890
2015-10-07 2015-10-05 110.553 55,441 -630 0.00% 6,129,192
2015-09-24 2015-09-22 111.744 56,071 -630 0.00% 6,265,590
2015-09-22 2015-09-18 109.522 56,701 -630 0.00% 6,209,989
2015-09-18 2015-09-16 106.823 57,331 +1,260 0.00% 6,124,288
2015-09-14 2015-09-10 106.665 56,071 +3,780 0.00% 5,980,791
2015-09-11 2015-09-09 109.363 52,291 +15,750 0.00% 5,718,698
2015-09-08 2015-09-04 101.427 36,541 -1,260 0.00% 3,706,230
2015-08-24 2015-08-20 104.057 37,801 +974 0.00% 3,933,448
2015-08-13 2015-08-11 108.142 36,827 -1,872 0.00% 3,982,549
2015-08-10 2015-08-06 107.181 38,699 +1,872 0.00% 4,147,791
2015-08-05 2015-08-03 109.103 36,827 -6,241 0.00% 4,017,949
2015-07-31 2015-07-29 105.579 43,068 -625 0.00% 4,547,065
2015-07-29 2015-07-27 105.178 43,693 +1,873 0.00% 4,595,551
2015-07-28 2015-07-24 106.139 41,820 -1,248 0.00% 4,438,752
2015-07-23 2015-07-21 100.772 43,068 +1,248 0.00% 4,340,066
2015-07-14 2015-07-10 94.044 41,820 +624 0.00% 3,932,902
2015-07-09 2015-07-07 94.444 41,196 +624 0.00% 3,890,719
2015-07-08 2015-07-06 94.684 40,572 +625 0.00% 3,841,536
2015-07-06 2015-07-02 96.287 39,947 +624 0.00% 3,846,357
2015-07-02 2015-06-29 96.287 39,323 +1,248 0.00% 3,786,275
2015-06-30 2015-06-26 97.648 38,075 +624 0.00% 3,717,959
2015-06-29 2015-06-25 98.129 37,451 +624 0.00% 3,675,027
2015-06-26 2015-06-24 98.049 36,827 +625 0.00% 3,610,844
2015-06-25 2015-06-23 99.731 36,202 +624 0.00% 3,610,463
2015-06-17 2015-06-15 97.889 35,578 +624 0.00% 3,482,681
2015-06-12 2015-06-10 99.090 34,954 -624 0.00% 3,463,599
2015-06-11 2015-06-09 100.772 35,578 -624 0.00% 3,585,281
2015-06-08 2015-06-04 103.576 36,202 -3,121 0.00% 3,749,662
2015-06-05 2015-06-03 103.656 39,323 -1,249 0.00% 4,076,073
2015-06-04 2015-06-02 102.935 40,572 -624 0.00% 4,176,289
2015-06-02 2015-05-29 102.535 41,196 -624 0.00% 4,224,021
2015-05-29 2015-05-27 103.736 41,820 -1,248 0.00% 4,338,252
2015-05-27 2015-05-22 102.535 43,068 -625 0.00% 4,415,966
2015-05-19 2015-05-15 105.791 43,693 +2,202 0.00% 4,622,324
2015-05-15 2015-05-13 105.873 41,491 +610 0.00% 4,392,772
2015-05-13 2015-05-11 106.119 40,881 +610 0.00% 4,338,240
2015-05-11 2015-05-07 106.528 40,271 +610 0.00% 4,290,007
2015-05-06 2015-05-04 107.840 39,661 +1,831 0.00% 4,277,025
2015-04-30 2015-04-28 108.249 37,830 -6,102 0.00% 4,095,071
2015-04-29 2015-04-27 106.692 43,932 +6,712 0.00% 4,687,208
2015-04-28 2015-04-24 108.003 37,220 -610 0.00% 4,019,889
2015-04-27 2015-04-23 108.249 37,830 +1,830 0.00% 4,095,071
2015-04-20 2015-04-16 107.758 36,000 +2,441 0.00% 3,879,275
2015-04-16 2015-04-14 111.609 33,559 +610 0.00% 3,745,488
2015-04-14 2015-04-10 111.445 32,949 -6,102 0.00% 3,672,006
2015-04-13 2015-04-09 107.676 39,051 +1,221 0.00% 4,204,843
2015-04-10 2015-04-08 106.938 37,830 -610 0.00% 4,045,471
2015-04-09 2015-04-02 107.512 38,440 +6,101 0.00% 4,132,753
2015-04-08 2015-04-01 108.331 32,339 +6,102 0.00% 3,503,324
2015-04-02 2015-03-31 109.233 26,237 +610 0.00% 2,865,937
2015-03-20 2015-03-18 105.873 25,627 +610 0.00% 2,713,205
2015-03-17 2015-03-13 106.938 25,017 -610 0.00% 2,675,272
2015-03-11 2015-03-09 105.135 25,627 +1,220 0.00% 2,694,305
2015-03-05 2015-03-03 106.528 24,407 +611 0.00% 2,600,040
2015-03-03 2015-02-27 108.413 23,796 +1,220 0.00% 2,579,800
2015-02-13 2015-02-11 106.283 22,576 +1,220 0.00% 2,399,436
2015-02-12 2015-02-10 106.119 21,356 -6,101 0.00% 2,266,272
2015-02-10 2015-02-06 104.316 27,457 +6,101 0.00% 2,864,203
2015-01-29 2015-01-27 104.398 21,356 -1,220 0.00% 2,229,521
2015-01-28 2015-01-26 103.824 22,576 +2,441 0.00% 2,343,937
2015-01-27 2015-01-23 103.415 20,135 -4,272 0.00% 2,082,252
2015-01-21 2015-01-19 99.563 24,407 +1,221 0.00% 2,430,037
2015-01-20 2015-01-16 98.826 23,186 +1,220 0.00% 2,291,371
2015-01-14 2015-01-12 97.596 21,966 -610 0.00% 2,143,804
2015-01-13 2015-01-09 96.941 22,576 -610 0.00% 2,188,538
2015-01-12 2015-01-08 96.367 23,186 -1,221 0.00% 2,234,372
2014-12-30 2014-12-24 94.237 24,407 +611 0.00% 2,300,035
2014-12-29 2014-12-22 93.991 23,796 -9,153 0.00% 2,236,607
2014-12-19 2014-12-17 92.188 32,949 +3,051 0.00% 3,037,505
2014-12-09 2014-12-05 93.335 29,898 +1,220 0.00% 2,790,539
2014-11-28 2014-11-26 94.728 28,678 +6,102 0.00% 2,716,620
2014-11-24 2014-11-20 93.581 22,576 +610 0.00% 2,112,688
2014-10-20 2014-10-16 92.024 21,966 -610 0.00% 2,021,403
2014-09-23 2014-09-19 90.549 22,576 -610 0.00% 2,044,238
2014-09-22 2014-09-18 90.959 23,186 -1,221 0.00% 2,108,973
2014-09-19 2014-09-17 89.894 24,407 +1,221 0.00% 2,194,034
2014-09-16 2014-09-12 91.451 23,186 -2,441 0.00% 2,120,373
2014-09-15 2014-09-11 92.024 25,627 -610 0.00% 2,358,304
2014-09-12 2014-09-10 92.680 26,237 +3,661 0.00% 2,431,639
2014-09-05 2014-09-03 93.745 22,576 -4,881 0.00% 2,116,388
2014-09-04 2014-09-02 93.253 27,457 +1,220 0.00% 2,560,458
2014-09-01 2014-08-28 92.352 26,237 -12,203 0.00% 2,423,039
2014-08-28 2014-08-26 92.434 38,440 +610 0.00% 3,553,160
2014-08-26 2014-08-22 95.680 37,830 -3,284 0.00% 3,619,580
2014-08-25 2014-08-21 97.086 41,114 +3,628 0.00% 3,991,593
2014-08-22 2014-08-20 95.184 37,486 -605 0.00% 3,568,066
2014-08-18 2014-08-14 94.522 38,091 -1,209 0.00% 3,600,452
2014-08-12 2014-08-08 91.959 39,300 -605 0.00% 3,613,980
2014-07-25 2014-07-23 90.139 39,905 +605 0.00% 3,597,015
2014-07-24 2014-07-22 89.643 39,300 +1,209 0.00% 3,522,981
2014-07-22 2014-07-18 89.478 38,091 -605 0.00% 3,408,302
2014-07-18 2014-07-16 89.230 38,696 -604 0.00% 3,452,836
2014-07-11 2014-07-09 86.832 39,300 -605 0.00% 3,412,481
2014-07-07 2014-07-03 89.561 39,905 -604 0.00% 3,573,915
2014-07-03 2014-06-30 88.403 40,509 -605 0.00% 3,581,110
2014-06-17 2014-06-13 87.824 41,114 -605 0.00% 3,610,794
2014-06-16 2014-06-12 86.832 41,719 +605 0.00% 3,622,527
2014-06-09 2014-06-05 87.907 41,114 -605 0.00% 3,614,194
2014-05-22 2014-05-20 85.260 41,719 +605 0.00% 3,556,977
2014-05-21 2014-05-19 90.546 41,114 -605 0.00% 3,722,693
2014-05-20 2014-05-16 90.461 41,719 +1,653 0.00% 3,773,933
2014-05-19 2014-05-15 90.630 40,066 -589 0.00% 3,631,201
2014-05-14 2014-05-12 89.867 40,655 -2,357 0.00% 3,653,533
2014-05-07 2014-05-02 86.218 43,012 -1,178 0.00% 3,708,399
2014-05-02 2014-04-29 86.218 44,190 +1,767 0.00% 3,809,963
2014-04-14 2014-04-10 86.812 42,423 +589 0.00% 3,682,816
2014-03-31 2014-03-27 84.775 41,834 -5,892 0.00% 3,546,483
2014-03-18 2014-03-14 80.787 47,726 +11,784 0.00% 3,855,627
2014-02-28 2014-02-26 84.181 35,942 -1,178 0.00% 3,025,638
2014-02-26 2014-02-24 79.344 37,120 +5,892 0.00% 2,945,253
2014-02-13 2014-02-11 81.211 31,228 -589 0.00% 2,536,058
2014-02-10 2014-02-06 78.071 31,817 +589 0.00% 2,483,992
2014-02-06 2014-02-04 77.392 31,228 +589 0.00% 2,416,808
2014-01-22 2014-01-20 78.920 30,639 +590 0.00% 2,418,024
2014-01-10 2014-01-08 79.259 30,049 -590 0.00% 2,381,661
2014-01-08 2014-01-06 81.466 30,639 +1,179 0.00% 2,496,025
2013-12-19 2013-12-17 82.739 29,460 +589 0.00% 2,437,476
2013-12-12 2013-12-10 84.860 28,871 +589 0.00% 2,449,993
2013-12-10 2013-12-06 86.472 28,282 +1,768 0.00% 2,445,611
2013-12-09 2013-12-05 86.557 26,514 +589 0.00% 2,294,978
2013-12-02 2013-11-28 86.557 25,925 +589 0.00% 2,243,996
2013-11-26 2013-11-22 86.727 25,336 +1,179 0.00% 2,197,313
2013-11-25 2013-11-21 88.000 24,157 -590 0.00% 2,125,812
2013-11-22 2013-11-20 85.709 24,747 -589 0.00% 2,121,031
2013-11-21 2013-11-19 85.709 25,336 +2,946 0.00% 2,171,513
2013-09-23 2013-09-18 92.243 22,390 -2,946 0.00% 2,065,317
2013-09-19 2013-09-17 91.649 25,336 -1,178 0.00% 2,322,014
2013-08-29 2013-08-27 88.339 26,514 -2,946 0.00% 2,342,227
2013-08-27 2013-08-23 89.189 29,460 +280 0.00% 2,627,499
2013-08-20 2013-08-16 91.673 29,180 +584 0.00% 2,675,026
2013-08-16 2013-08-13 91.930 28,596 +2,334 0.00% 2,628,839
2013-08-09 2013-08-07 93.558 26,262 -2,334 0.00% 2,457,024
2013-08-05 2013-08-01 92.359 28,596 +1,167 0.00% 2,641,089
2013-08-02 2013-07-31 91.759 27,429 -584 0.00% 2,516,857
2013-07-30 2013-07-26 90.559 28,013 +584 0.00% 2,536,843
2013-07-29 2013-07-25 90.645 27,429 +2,334 0.00% 2,486,306
2013-07-25 2013-07-23 91.074 25,095 +2,335 0.00% 2,285,491
2013-07-02 2013-06-27 91.930 22,760 +583 0.00% 2,092,334
2013-06-13 2013-06-10 89.960 22,177 -2,918 0.00% 1,995,038
2013-06-06 2013-06-04 91.588 25,095 -1,167 0.00% 2,298,391
2013-05-31 2013-05-29 94.672 26,262 +1,167 0.00% 2,486,275
2013-05-23 2013-05-21 101.093 25,095 +1,123 0.00% 2,536,930
2013-05-22 2013-05-20 100.655 23,972 +2,283 0.00% 2,412,903
2013-05-21 2013-05-16 99.078 21,689 -571 0.00% 2,148,907
2013-05-16 2013-05-14 97.063 22,260 +1,713 0.00% 2,160,630
2013-05-15 2013-05-13 98.991 20,547 +5,136 0.00% 2,033,960
2013-05-14 2013-05-10 97.589 15,411 +571 0.00% 1,503,944
2013-05-10 2013-05-08 97.764 14,840 +571 0.00% 1,450,820
2013-04-22 2013-04-18 96.625 14,269 -571 0.00% 1,378,747
2013-04-05 2013-04-02 94.961 14,840 -571 0.00% 1,409,220
2013-04-03 2013-03-28 93.296 15,411 +571 0.00% 1,437,792
2013-03-28 2013-03-26 93.822 14,840 +571 0.00% 1,392,319
2013-03-26 2013-03-22 93.647 14,269 -571 0.00% 1,336,247
2013-03-25 2013-03-21 92.245 14,840 +1,712 0.00% 1,368,919
2013-03-22 2013-03-20 93.209 13,128 +571 0.00% 1,223,646
2013-03-21 2013-03-19 93.121 12,557 -2,854 0.00% 1,169,323
2013-03-20 2013-03-18 91.982 15,411 -5,707 0.00% 1,417,541
2013-03-15 2013-03-13 92.333 21,118 -7,420 0.00% 1,949,885
2013-03-14 2013-03-12 92.946 28,538 -2,283 0.00% 2,652,494
2013-03-13 2013-03-11 92.771 30,821 -1,142 0.00% 2,859,290
2013-03-11 2013-03-07 91.544 31,963 -5,707 0.00% 2,926,034
2013-03-06 2013-03-04 89.792 37,670 -571 0.00% 3,382,478
2013-03-05 2013-03-01 89.530 38,241 -1,712 0.00% 3,423,700
2013-03-04 2013-02-28 89.092 39,953 +2,283 0.00% 3,559,474
2013-03-01 2013-02-27 89.792 37,670 +1,712 0.00% 3,382,478
2013-02-27 2013-02-25 88.916 35,958 +9,703 0.00% 3,197,254
2013-02-26 2013-02-22 89.617 26,255 +2,854 0.00% 2,352,898
2013-02-25 2013-02-21 88.654 23,401 +2,283 0.00% 2,074,581
2013-02-20 2013-02-18 88.478 21,118 -571 0.00% 1,868,485
2013-02-18 2013-02-14 88.391 21,689 -571 0.00% 1,917,106
2013-02-06 2013-02-04 86.639 22,260 +1,142 0.00% 1,928,577
2013-02-05 2013-02-01 86.726 21,118 +571 0.00% 1,831,486
2013-02-04 2013-01-31 86.201 20,547 -6,279 0.00% 1,771,165
2013-01-30 2013-01-28 83.923 26,826 -1,712 0.00% 2,251,318
2013-01-29 2013-01-25 83.135 28,538 -6,278 0.00% 2,372,495
2013-01-28 2013-01-24 82.784 34,816 -2,283 0.00% 2,882,214
2013-01-25 2013-01-23 82.697 37,099 -5,708 0.00% 3,067,960
2013-01-23 2013-01-21 82.697 42,807 +571 0.00% 3,539,992
2013-01-17 2013-01-15 82.346 42,236 +2,853 0.00% 3,477,973
2013-01-16 2013-01-14 82.872 39,383 +3,425 0.00% 3,263,739
2013-01-15 2013-01-11 82.959 35,958 +1,712 0.00% 2,983,053
2013-01-14 2013-01-10 83.047 34,246 +2,283 0.00% 2,844,027
2013-01-11 2013-01-09 83.397 31,963 +1,142 0.00% 2,665,631
2013-01-10 2013-01-08 83.923 30,821 -1,142 0.00% 2,586,591
2013-01-09 2013-01-07 82.872 31,963 +3,425 0.00% 2,648,831
2013-01-08 2013-01-04 84.011 28,538 -7,991 0.00% 2,397,495
2013-01-07 2013-01-03 83.397 36,529 -4,566 0.00% 3,046,423
2013-01-04 2013-01-02 83.047 41,095 -2,854 0.00% 3,412,816
2013-01-03 2012-12-31 83.222 43,949 +571 0.00% 3,657,532
2013-01-02 2012-12-27 83.573 43,378 +1,712 0.00% 3,625,212
2012-12-28 2012-12-24 83.222 41,666 -1,141 0.00% 3,467,536
2012-12-27 2012-12-20 83.047 42,807 +2,854 0.00% 3,554,992
2012-12-21 2012-12-19 84.361 39,953 -6,279 0.00% 3,370,476
2012-12-20 2012-12-18 82.083 46,232 -1,141 0.00% 3,794,878
2012-12-19 2012-12-17 82.083 47,373 -1,142 0.00% 3,888,535
2012-12-17 2012-12-13 81.207 48,515 -2,283 0.00% 3,939,774
2012-12-14 2012-12-12 81.558 50,798 -571 0.00% 4,142,970
2012-12-11 2012-12-07 81.996 51,369 +1,142 0.00% 4,212,040
2012-12-06 2012-12-04 83.397 50,227 +1,712 0.00% 4,188,801
2012-12-04 2012-11-30 82.959 48,515 +1,713 0.00% 4,024,774
2012-12-03 2012-11-29 81.908 46,802 +570 0.00% 3,833,465
2012-11-30 2012-11-28 81.120 46,232 +571 0.00% 3,750,327
2012-11-26 2012-11-22 80.682 45,661 -2,854 0.00% 3,684,008
2012-11-19 2012-11-15 80.244 48,515 +571 0.00% 3,893,023
2012-11-15 2012-11-13 81.032 47,944 +571 0.00% 3,885,004
2012-11-14 2012-11-12 81.295 47,373 +571 0.00% 3,851,185
2012-11-13 2012-11-09 81.645 46,802 -2,854 0.00% 3,821,165
2012-11-12 2012-11-08 80.594 49,656 -571 0.00% 4,001,981
2012-11-09 2012-11-07 81.295 50,227 -571 0.00% 4,083,201
2012-11-08 2012-11-06 80.069 50,798 +1,142 0.00% 4,067,320
2012-11-06 2012-11-02 79.981 49,656 -2,854 0.00% 3,971,532
2012-11-02 2012-10-31 79.543 52,510 +7,420 0.00% 4,176,797
2012-11-01 2012-10-30 80.069 45,090 +1,141 0.00% 3,610,289
2012-10-31 2012-10-29 80.069 43,949 +7,420 0.00% 3,518,931
2012-10-30 2012-10-26 80.419 36,529 +3,425 0.00% 2,937,622
2012-10-29 2012-10-25 81.295 33,104 +1,712 0.00% 2,691,188
2012-10-26 2012-10-24 81.207 31,392 -6,849 0.00% 2,549,261
2012-10-22 2012-10-18 80.682 38,241 +1,712 0.00% 3,085,350
2012-10-19 2012-10-17 81.120 36,529 +1,142 0.00% 2,963,223
2012-10-18 2012-10-16 81.558 35,387 +1,141 0.00% 2,886,084
2012-10-17 2012-10-15 80.594 34,246 +1,142 0.00% 2,760,026
2012-10-15 2012-10-11 81.032 33,104 +5,707 0.00% 2,682,488
2012-10-11 2012-10-09 82.171 27,397 -1,141 0.00% 2,251,238
2012-10-09 2012-10-05 81.470 28,538 +1,141 0.00% 2,324,995
2012-10-08 2012-10-04 81.996 27,397 +5,708 0.00% 2,246,438
2012-10-05 2012-10-03 81.032 21,689 +2,283 0.00% 1,757,506
2012-10-03 2012-09-27 81.295 19,406 -5,707 0.00% 1,577,610
2012-09-25 2012-09-21 79.981 25,113 +3,424 0.00% 2,008,560
2012-09-24 2012-09-20 79.017 21,689 +2,854 0.00% 1,713,806
2012-09-19 2012-09-17 79.630 18,835 +571 0.00% 1,499,840
2012-09-18 2012-09-14 80.507 18,264 +570 0.00% 1,470,371
2012-09-17 2012-09-13 81.295 17,694 +571 0.00% 1,438,433
2012-08-24 2012-08-22 81.733 17,123 -571 0.00% 1,399,513
2012-08-21 2012-08-17 84.456 17,694 +149 0.00% 1,494,365
2012-08-20 2012-08-16 84.191 17,545 +566 0.00% 1,477,131
2012-08-09 2012-08-07 83.396 16,979 -566 0.00% 1,415,979
2012-08-01 2012-07-30 82.689 17,545 +5,660 0.00% 1,450,781
2012-07-30 2012-07-26 81.187 11,885 +1,697 0.00% 964,911
2012-07-25 2012-07-23 86.665 10,188 -566 0.00% 882,939
2012-07-16 2012-07-12 83.926 10,754 -1,131 0.00% 902,540
2012-07-06 2012-07-04 83.308 11,885 -2,264 0.00% 990,110
2012-07-05 2012-07-03 83.573 14,149 -566 0.00% 1,182,469
2012-07-03 2012-06-28 80.657 14,715 +566 0.00% 1,186,872
2012-06-29 2012-06-27 81.364 14,149 -1,132 0.00% 1,151,219
2012-06-19 2012-06-15 75.975 15,281 +566 0.00% 1,160,975
2012-06-11 2012-06-07 75.887 14,715 +566 0.00% 1,116,673
2012-05-30 2012-05-28 77.124 14,149 -1,698 0.00% 1,091,221
2012-05-29 2012-05-25 81.798 15,847 +1,132 0.00% 1,296,260
2012-05-28 2012-05-24 82.161 14,715 +380 0.00% 1,209,002
2012-05-25 2012-05-23 82.796 14,335 -5,514 0.00% 1,186,881
2012-05-23 2012-05-21 83.794 19,849 -3,308 0.00% 1,663,218
2012-05-17 2012-05-15 81.345 23,157 +1,103 0.00% 1,883,707
2012-05-15 2012-05-11 81.798 22,054 +1,103 0.00% 1,803,984
2012-05-11 2012-05-09 82.343 20,951 +1,102 0.00% 1,725,160
2012-05-04 2012-05-02 83.703 19,849 -2,205 0.00% 1,661,418
2012-05-03 2012-04-30 83.522 22,054 -1,103 0.00% 1,841,983
2012-05-02 2012-04-27 82.524 23,157 -551 0.00% 1,911,007
2012-04-30 2012-04-26 82.977 23,708 +1,102 0.00% 1,967,228
2012-04-26 2012-04-24 82.161 22,606 +2,206 0.00% 1,857,336
2012-04-25 2012-04-23 82.796 20,400 +1,103 0.00% 1,689,039
2012-04-20 2012-04-18 84.156 19,297 -1,654 0.00% 1,623,964
2012-04-19 2012-04-17 84.247 20,951 -552 0.00% 1,765,059
2012-04-17 2012-04-13 82.977 21,503 +7,719 0.00% 1,784,263
2012-04-16 2012-04-12 83.068 13,784 -551 0.00% 1,145,010
2012-04-13 2012-04-11 83.249 14,335 +1,654 0.00% 1,193,381
2012-04-12 2012-04-10 83.612 12,681 +551 0.00% 1,060,286
2012-04-03 2012-03-30 85.698 12,130 -551 0.00% 1,039,516
2012-03-29 2012-03-27 83.884 12,681 +551 0.00% 1,063,736
2012-03-27 2012-03-23 84.700 12,130 +1,103 0.00% 1,027,416
2012-03-21 2012-03-19 86.786 11,027 -551 0.00% 956,991
2012-03-19 2012-03-15 86.061 11,578 +1,102 0.00% 996,411
2012-03-14 2012-03-12 87.058 10,476 -2,205 0.00% 912,022
2012-03-12 2012-03-08 85.063 12,681 +2,205 0.00% 1,078,686
2012-03-06 2012-03-02 81.436 10,476 -4,962 0.00% 853,121
2012-02-21 2012-02-17 79.078 15,438 +5,514 0.00% 1,220,805
2012-02-17 2012-02-15 79.441 9,924 -552 0.00% 788,369
2012-02-08 2012-02-06 78.897 10,476 -4,962 0.00% 826,520
2012-02-06 2012-02-02 78.171 15,438 +3,860 0.00% 1,206,805
2012-02-03 2012-02-01 79.169 11,578 -552 0.00% 916,614
2012-02-02 2012-01-31 80.075 12,130 +1,103 0.00% 971,315
2012-01-31 2012-01-27 79.531 11,027 -2,206 0.00% 876,992
2012-01-27 2012-01-20 77.536 13,233 +2,757 0.00% 1,026,037
2012-01-26 2012-01-19 76.901 10,476 +552 0.00% 805,620
2012-01-20 2012-01-18 78.080 9,924 -1,654 0.00% 774,869
2012-01-17 2012-01-13 78.352 11,578 +1,654 0.00% 907,164
2012-01-09 2012-01-05 82.343 9,924 +551 0.00% 817,168
2012-01-05 2012-01-03 83.159 9,373 -551 0.00% 779,447
2011-12-20 2011-12-16 80.348 9,924 +2,756 0.00% 797,369
2011-11-14 2011-11-10 81.073 7,168 -3,308 0.00% 581,131
2011-11-11 2011-11-09 80.348 10,476 -551 0.00% 841,720
2011-10-31 2011-10-27 77.355 11,027 -3,860 0.00% 852,992
2011-10-28 2011-10-26 75.995 14,887 +552 0.00% 1,131,331
2011-10-27 2011-10-25 76.357 14,335 +2,205 0.00% 1,094,582
2011-10-24 2011-10-20 78.624 12,130 -1,654 0.00% 953,715
2011-10-20 2011-10-18 75.723 13,784 +551 0.00% 1,043,759
2011-10-19 2011-10-17 77.446 13,233 +3,309 0.00% 1,024,837
2011-10-18 2011-10-14 77.174 9,924 +551 0.00% 765,870
2011-10-11 2011-10-07 80.710 9,373 +3,308 0.00% 756,497
2011-09-21 2011-09-19 82.887 6,065 +551 0.00% 502,708
2011-09-05 2011-09-01 87.149 5,514 -6,064 0.00% 480,539
2011-09-02 2011-08-31 85.607 11,578 +3,308 0.00% 991,161
2011-09-01 2011-08-30 86.968 8,270 +551 0.00% 719,222
2011-08-30 2011-08-26 86.980 7,719 +57 0.00% 671,399
2011-08-23 2011-08-19 84.513 7,662 +2,189 0.00% 647,540
2011-08-12 2011-08-10 81.772 5,473 -547 0.00% 447,539
2011-08-09 2011-08-05 81.955 6,020 -1,094 0.00% 493,369
2011-08-08 2011-08-04 83.051 7,114 +1,094 0.00% 590,827
2011-08-05 2011-08-03 84.605 6,020 -2,736 0.00% 509,319
2011-08-04 2011-08-02 84.330 8,756 +2,189 0.00% 738,397
2011-08-02 2011-07-29 82.046 6,567 -2,189 0.00% 538,798
2011-08-01 2011-07-28 81.498 8,756 -8,756 0.00% 713,597
2011-07-29 2011-07-27 78.848 17,512 -5,473 0.00% 1,380,794
2011-07-26 2011-07-22 77.752 22,985 -10,945 0.00% 1,787,132
2011-06-13 2011-06-09 72.818 33,930 -547 0.00% 2,470,727
2011-06-10 2011-06-08 71.356 34,477 -3,831 0.00% 2,460,158
2011-06-08 2011-06-03 70.077 38,308 -3,283 0.00% 2,684,524
2011-06-07 2011-06-02 68.524 41,591 -1,095 0.00% 2,849,989
2011-05-31 2011-05-27 66.971 42,686 -2,189 0.00% 2,858,722
2011-05-18 2011-05-16 65.235 44,875 +3,284 0.00% 2,927,421
2011-05-17 2011-05-13 67.245 41,591 -1,095 0.00% 2,796,789
2011-05-13 2011-05-11 65.875 42,686 +1,095 0.00% 2,811,922
2011-05-09 2011-05-05 71.132 41,591 +1,094 0.00% 2,958,448
2011-05-06 2011-05-04 71.695 40,497 +1,069 0.00% 2,903,431
2011-05-05 2011-05-03 71.883 39,428 -533 0.00% 2,834,189
2011-05-04 2011-04-29 71.038 39,961 +533 0.00% 2,838,753
2011-04-29 2011-04-27 71.507 39,428 +1,598 0.00% 2,819,389
2011-04-26 2011-04-20 69.724 37,830 -2,131 0.00% 2,637,670
2011-04-21 2011-04-19 70.194 39,961 -1,598 0.00% 2,805,003
2011-04-20 2011-04-18 69.818 41,559 -533 0.00% 2,901,572
2011-04-19 2011-04-15 69.443 42,092 +2,664 0.00% 2,922,985
2011-04-12 2011-04-08 69.255 39,428 +1,598 0.00% 2,730,590
2011-04-08 2011-04-06 69.161 37,830 +533 0.00% 2,616,370
2011-04-07 2011-04-04 68.411 37,297 +1,066 0.00% 2,551,507
2011-03-30 2011-03-28 67.754 36,231 +533 0.00% 2,454,782
2011-03-23 2011-03-21 67.284 35,698 -533 0.00% 2,401,919
2011-03-22 2011-03-18 66.346 36,231 +533 0.00% 2,403,782
2011-03-07 2011-03-03 68.223 35,698 +532 0.00% 2,435,419
2011-03-04 2011-03-02 70.381 35,166 +2,664 0.00% 2,475,025
2011-02-28 2011-02-24 70.569 32,502 -1,065 0.00% 2,293,630
2011-02-22 2011-02-18 69.912 33,567 +533 0.00% 2,346,735
2011-01-17 2011-01-13 67.847 33,034 -2,132 0.00% 2,241,273
2011-01-13 2011-01-11 67.284 35,166 +1,066 0.00% 2,366,124
2011-01-05 2011-01-03 67.566 34,100 -1,598 0.00% 2,303,999
2010-12-28 2010-12-22 67.284 35,698 -1,066 0.00% 2,401,919
2010-12-22 2010-12-20 64.845 36,764 +1,066 0.00% 2,383,945
2010-12-21 2010-12-17 66.252 35,698 -1,599 0.00% 2,365,070
2010-12-20 2010-12-16 65.408 37,297 +1,599 0.00% 2,439,507
2010-12-15 2010-12-13 67.847 35,698 -533 0.00% 2,422,019
2010-12-10 2010-12-08 66.628 36,231 +2,664 0.00% 2,413,982
2010-12-09 2010-12-07 67.847 33,567 +533 0.00% 2,277,436
2010-12-06 2010-12-02 65.408 33,034 -1,066 0.00% 2,160,674
2010-11-22 2010-11-18 64.188 34,100 -1,066 0.00% 2,188,799
2010-11-16 2010-11-12 64.375 35,166 +1,066 0.00% 2,263,823
2010-11-12 2010-11-10 64.000 34,100 -1,066 0.00% 2,182,399
2010-11-09 2010-11-05 61.935 35,166 +1,599 0.00% 2,178,022
2010-10-29 2010-10-27 61.654 33,567 +533 0.00% 2,069,537
2010-10-21 2010-10-19 61.748 33,034 -5,329 0.00% 2,039,776
2010-09-29 2010-09-27 57.994 38,363 -1,065 0.00% 2,224,828
2010-09-06 2010-09-02 56.680 39,428 +1,598 0.00% 2,234,792
2010-09-01 2010-08-30 56.744 37,830 -533 0.00% 2,146,608
2010-08-31 2010-08-27 56.838 38,363 -103 0.00% 2,180,492
2010-08-20 2010-08-18 57.408 38,466 -47,424 0.00% 2,208,247
2010-08-06 2010-08-04 56.744 85,890 -527 0.01% 4,873,702
2010-08-05 2010-08-03 56.364 86,417 -2,108 0.01% 4,870,806
2010-08-04 2010-08-02 56.079 88,525 +2,635 0.01% 4,964,421
2010-07-29 2010-07-27 55.415 85,890 +47,424 0.01% 4,759,602
2010-07-26 2010-07-22 54.466 38,466 +527 0.00% 2,095,097
2010-07-05 2010-06-30 54.941 37,939 -5,269 0.00% 2,084,393
2010-06-28 2010-06-24 53.992 43,208 -2,108 0.00% 2,332,876
2010-06-24 2010-06-22 51.809 45,316 +5,796 0.00% 2,347,791
2010-06-23 2010-06-21 52.094 39,520 +1,581 0.00% 2,058,754
2010-06-22 2010-06-18 51.999 37,939 +1,054 0.00% 1,972,794
2010-05-19 2010-05-17 54.941 36,885 -527 0.00% 2,026,486
2010-04-27 2010-04-23 58.722 37,412 +56 0.00% 2,196,926
2010-04-23 2010-04-21 58.429 37,356 +512 0.00% 2,182,687
2010-04-22 2010-04-20 58.429 36,844 -1,024 0.00% 2,152,772
2010-04-21 2010-04-19 58.234 37,868 +512 0.00% 2,205,203
2010-04-20 2010-04-16 58.429 37,356 +5,117 0.00% 2,182,687
2010-04-14 2010-04-12 58.820 32,239 -512 0.00% 1,896,304
2010-04-13 2010-04-09 58.527 32,751 -2,558 0.00% 1,916,820
2010-04-12 2010-04-08 58.527 35,309 +3,070 0.00% 2,066,532
2010-04-09 2010-04-07 58.625 32,239 +512 0.00% 1,890,004
2010-04-08 2010-04-01 59.211 31,727 -2,559 0.00% 1,878,588
2010-04-07 2010-03-31 58.722 34,286 -2,047 0.00% 2,013,359
2010-03-29 2010-03-25 58.234 36,333 +2,047 0.00% 2,115,814
2010-03-26 2010-03-24 58.429 34,286 +2,047 0.00% 2,003,309
2010-03-24 2010-03-22 58.332 32,239 +1,535 0.00% 1,880,554
2010-03-23 2010-03-19 59.309 30,704 -1,535 0.00% 1,821,015
2010-03-22 2010-03-18 58.136 32,239 +1,535 0.00% 1,874,254
2010-02-22 2010-02-18 58.234 30,704 -511 0.00% 1,788,015
2010-02-19 2010-02-17 58.039 31,215 +511 0.00% 1,811,673
2010-02-05 2010-02-03 57.550 30,704 -511 0.00% 1,767,015
2010-01-29 2010-01-27 57.452 31,215 -3,583 0.00% 1,793,373
2010-01-27 2010-01-25 56.768 34,798 -6,140 0.00% 1,975,424
2010-01-21 2010-01-19 55.205 40,938 +2,558 0.00% 2,259,982
2010-01-18 2010-01-14 55.791 38,380 -12,281 0.00% 2,141,268
2010-01-12 2010-01-08 55.205 50,661 +12,793 0.00% 2,796,741
2010-01-11 2010-01-07 55.694 37,868 +5,629 0.00% 2,109,003
2010-01-08 2010-01-06 57.452 32,239 +1,024 0.00% 1,852,204
2009-12-23 2009-12-21 56.671 31,215 -7,676 0.00% 1,768,973
2009-12-15 2009-12-11 56.280 38,891 -512 0.00% 2,188,777
2009-12-02 2009-11-30 56.182 39,403 -512 0.00% 2,213,743
2009-12-01 2009-11-27 54.814 39,915 +512 0.00% 2,187,908
2009-11-26 2009-11-24 55.791 39,403 -512 0.00% 2,198,343
2009-11-23 2009-11-19 55.694 39,915 -5,117 0.00% 2,223,008
2009-11-19 2009-11-17 56.084 45,032 +5,117 0.00% 2,525,592
2009-11-18 2009-11-16 56.866 39,915 -8,188 0.00% 2,269,808
2009-11-17 2009-11-13 58.527 48,103 -23,539 0.00% 2,815,328
2009-11-16 2009-11-12 54.716 71,642 -10,235 0.01% 3,919,997
2009-11-13 2009-11-11 53.153 81,877 +1,024 0.01% 4,352,019
2009-11-05 2009-11-03 52.860 80,853 +512 0.01% 4,273,891
2009-11-03 2009-10-30 54.228 80,341 -5,118 0.01% 4,356,726
2009-11-02 2009-10-29 53.251 85,459 +1,024 0.01% 4,550,764
2009-10-29 2009-10-27 53.739 84,435 +511 0.01% 4,537,485
2009-10-21 2009-10-19 54.033 83,924 +2,559 0.01% 4,534,624
2009-10-16 2009-10-14 55.107 81,365 +5,117 0.01% 4,483,805
2009-10-15 2009-10-13 54.716 76,248 +5,118 0.01% 4,172,021
2009-10-14 2009-10-12 54.716 71,130 +5,117 0.01% 3,891,982
2009-10-13 2009-10-09 55.400 66,013 -2,047 0.01% 3,657,148
2009-10-09 2009-10-07 55.400 68,060 -512 0.01% 3,770,553
2009-10-08 2009-10-06 54.423 68,572 -511 0.01% 3,731,917
2009-10-06 2009-10-02 53.544 69,083 +4,605 0.01% 3,698,978
2009-10-02 2009-09-29 53.739 64,478 +512 0.01% 3,465,008
2009-09-29 2009-09-25 54.130 63,966 -20,469 0.01% 3,462,493
2009-09-28 2009-09-24 53.837 84,435 +1,023 0.01% 4,545,735
2009-09-24 2009-09-22 54.326 83,412 -512 0.01% 4,531,410
2009-09-22 2009-09-18 53.739 83,924 +1,024 0.01% 4,510,024
2009-09-18 2009-09-16 55.010 82,900 -1,024 0.01% 4,560,295
2009-09-11 2009-09-09 54.130 83,924 +512 0.01% 4,542,824
2009-09-08 2009-09-04 56.328 83,412 -4,120 0.01% 4,698,429
2009-09-01 2009-08-28 55.043 87,532 +5,060 0.01% 4,818,050
2009-08-31 2009-08-27 55.537 82,472 +506 0.01% 4,580,281
2009-08-28 2009-08-26 56.328 81,966 +2,529 0.01% 4,616,979
2009-08-26 2009-08-24 56.328 79,437 +1,518 0.01% 4,474,525
2009-08-18 2009-08-14 55.735 77,919 +5,566 0.01% 4,342,819
2009-08-17 2009-08-13 56.328 72,353 +29,852 0.01% 4,075,498
2009-08-13 2009-08-11 58.304 42,501 -1,012 0.00% 2,477,995
2009-08-12 2009-08-10 58.502 43,513 -5,060 0.00% 2,545,599
2009-08-11 2009-08-07 58.403 48,573 -10,119 0.00% 2,836,819
2009-08-10 2009-08-06 57.514 58,692 -506 0.01% 3,375,601
2009-08-07 2009-08-05 56.921 59,198 +10,119 0.01% 3,369,603
2009-08-03 2009-07-30 55.735 49,079 +3,542 0.00% 2,735,420
2009-07-31 2009-07-29 55.537 45,537 +5,060 0.00% 2,529,007
2009-07-29 2009-07-27 56.032 40,477 -506 0.00% 2,267,987
2009-07-23 2009-07-21 55.340 40,983 -2,024 0.00% 2,267,990
2009-07-22 2009-07-20 55.142 43,007 -1,012 0.00% 2,371,497
2009-07-20 2009-07-16 54.450 44,019 -2,530 0.00% 2,396,851
2009-07-16 2009-07-14 54.549 46,549 -506 0.00% 2,539,211
2009-07-07 2009-07-03 53.956 47,055 +506 0.00% 2,538,912
2009-07-06 2009-07-02 54.055 46,549 +506 0.00% 2,516,210
2009-07-03 2009-06-30 53.759 46,043 +1,012 0.00% 2,475,208
2009-06-25 2009-06-23 55.834 45,031 -506 0.00% 2,514,255
2009-06-19 2009-06-17 54.450 45,537 -1,012 0.00% 2,479,507
2009-06-18 2009-06-16 54.154 46,549 -1,012 0.00% 2,520,810
2009-06-17 2009-06-15 52.968 47,561 +1,518 0.00% 2,519,214
2009-06-16 2009-06-12 53.462 46,043 +2,530 0.00% 2,461,558
2009-06-12 2009-06-10 53.956 43,513 +1,012 0.00% 2,347,799
2009-06-10 2009-06-08 53.759 42,501 +506 0.00% 2,284,795
2009-06-09 2009-06-05 54.549 41,995 -506 0.00% 2,290,793
2009-06-08 2009-06-04 54.055 42,501 +1,012 0.00% 2,297,395
2009-06-05 2009-06-03 54.549 41,489 +2,024 0.00% 2,263,192
2009-06-04 2009-06-02 54.944 39,465 +1,518 0.00% 2,168,384
2009-06-03 2009-06-01 56.130 37,947 +506 0.00% 2,129,978
2009-06-01 2009-05-27 56.427 37,441 -1,012 0.00% 2,112,676
2009-05-29 2009-05-26 56.130 38,453 -2,024 0.00% 2,158,380
2009-05-25 2009-05-21 53.956 40,477 +506 0.00% 2,183,988
2009-05-22 2009-05-20 55.241 39,971 +3,036 0.00% 2,208,036
2009-05-21 2009-05-19 55.142 36,935 +1,011 0.00% 2,036,674
2009-05-20 2009-05-18 55.834 35,924 -2,529 0.00% 2,005,776
2009-05-19 2009-05-15 55.636 38,453 +1,012 0.00% 2,139,380
2009-05-15 2009-05-13 55.439 37,441 +1,011 0.00% 2,075,676
2009-05-14 2009-05-12 55.933 36,430 +506 0.00% 2,037,628
2009-05-13 2009-05-11 56.624 35,924 -506 0.00% 2,034,176
2009-05-12 2009-05-08 55.241 36,430 +3,036 0.00% 2,012,428
2009-05-11 2009-05-07 56.229 33,394 +1,012 0.00% 1,877,716
2009-05-08 2009-05-06 57.711 32,382 +506 0.00% 1,868,813
2009-05-05 2009-04-30 61.075 31,876 +879 0.00% 1,946,827
2009-05-04 2009-04-29 60.973 30,997 +984 0.00% 1,889,992
2009-04-20 2009-04-16 61.177 30,013 +492 0.00% 1,836,094
2009-03-04 2009-03-02 61.583 29,521 -984 0.00% 1,817,995
2009-02-12 2009-02-10 59.449 30,505 -984 0.00% 1,813,493
2009-02-10 2009-02-06 58.941 31,489 +984 0.00% 1,855,991
2009-02-03 2009-01-30 59.347 30,505 +984 0.00% 1,810,393
2009-02-02 2009-01-29 57.823 29,521 -492 0.00% 1,706,995
2009-01-29 2009-01-22 55.892 30,013 -984 0.00% 1,677,495
2009-01-21 2009-01-19 56.604 30,997 -1,968 0.00% 1,754,543
2009-01-15 2009-01-13 55.994 32,965 -984 0.00% 1,845,839
2009-01-14 2009-01-12 56.502 33,949 -2,460 0.00% 1,918,186
2009-01-13 2009-01-09 55.384 36,409 -492 0.00% 2,016,482
2009-01-09 2009-01-07 54.470 36,901 +4,428 0.00% 2,009,981
2009-01-08 2009-01-06 54.978 32,473 +1,968 0.00% 1,785,290
2009-01-07 2009-01-05 56.908 30,505 +984 0.00% 1,735,994
2009-01-06 2009-01-02 59.957 29,521 -492 0.00% 1,769,995
2009-01-05 2008-12-31 59.246 30,013 -984 0.00% 1,778,144
2008-12-30 2008-12-24 56.705 30,997 +1,476 0.00% 1,757,693
2008-12-22 2008-12-18 61.786 29,521 -984 0.00% 1,823,995
2008-12-19 2008-12-17 59.449 30,505 -492 0.00% 1,813,493
2008-12-12 2008-12-10 58.839 30,997 +492 0.00% 1,823,842
2008-12-10 2008-12-08 61.177 30,505 +984 0.00% 1,866,193
2008-11-18 2008-11-14 59.347 29,521 -984 0.00% 1,751,995
2008-11-12 2008-11-10 55.791 30,505 +984 0.00% 1,701,894
2008-09-30 2008-09-26 69.916 29,521 -492 0.00% 2,063,995
2008-09-19 2008-09-17 71.034 30,013 -492 0.00% 2,131,943
2008-09-16 2008-09-11 70.306 30,505 +257 0.00% 2,144,688
2008-09-12 2008-09-10 70.511 30,248 +488 0.00% 2,132,819
2008-09-05 2008-09-03 70.716 29,760 +488 0.00% 2,104,510
2008-07-31 2008-07-29 70.101 29,272 -488 0.00% 2,052,000
2008-07-25 2008-07-23 69.486 29,760 +488 0.00% 2,067,910
2008-06-26 2008-06-24 68.359 29,272 -5,367 0.00% 2,001,000
2008-06-20 2008-06-18 67.641 34,639 +488 0.00% 2,343,032
2008-06-18 2008-06-16 68.359 34,151 -488 0.00% 2,334,523
2008-06-06 2008-06-04 63.644 34,639 -975 0.00% 2,204,580
2008-06-05 2008-06-03 63.439 35,614 +10,245 0.00% 2,259,334
2008-05-30 2008-05-28 65.284 25,369 +488 0.00% 1,656,196
2008-05-26 2008-05-22 63.439 24,881 +14,636 0.00% 1,578,438
2008-05-23 2008-05-21 64.977 10,245 -976 0.00% 665,687
2008-05-22 2008-05-20 62.517 11,221 +976 0.00% 701,504
2008-05-15 2008-05-13 65.694 10,245 -976 0.00% 673,037
2008-05-13 2008-05-08 66.104 11,221 +488 0.00% 741,755
2008-05-09 2008-05-07 65.079 10,733 +976 0.00% 698,496
2008-05-08 2008-05-06 65.387 9,757 -976 0.00% 637,978
2008-05-07 2008-05-05 70.616 10,733 +4,879 0.00% 757,918
2008-05-06 2008-05-02 72.927 5,854 -1,759 0.00% 426,918
2008-05-05 2008-04-30 70.826 7,613 -1,427 0.00% 539,197
2008-04-29 2008-04-25 67.884 9,040 -1,428 0.00% 613,667
2008-04-28 2008-04-24 67.568 10,468 +1,903 0.00% 707,305
2008-04-25 2008-04-23 68.829 8,565 +1,904 0.00% 589,523
2008-04-24 2008-04-22 69.250 6,661 -2,379 0.00% 461,272
2008-04-22 2008-04-18 67.989 9,040 +951 0.00% 614,617
2008-04-21 2008-04-17 69.250 8,089 +1,428 0.00% 560,160
2008-04-18 2008-04-16 68.829 6,661 -952 0.00% 458,472
2008-04-17 2008-04-15 68.514 7,613 -1,427 0.00% 521,597
2008-04-16 2008-04-14 65.572 9,040 +475 0.00% 592,768
2008-04-15 2008-04-11 66.938 8,565 -951 0.00% 573,322
2008-04-14 2008-04-10 65.992 9,516 +951 0.00% 627,980
2008-04-10 2008-04-08 66.623 8,565 +952 0.00% 570,622
2008-04-08 2008-04-03 66.833 7,613 -952 0.00% 508,797
2008-04-02 2008-03-31 65.677 8,565 +1,904 0.00% 562,522
2008-02-25 2008-02-21 61.789 6,661 -1,428 0.00% 411,575
2008-02-22 2008-02-20 60.948 8,089 +1,428 0.00% 493,009
2008-02-01 2008-01-30 61.053 6,661 -2,379 0.00% 406,675
2008-01-23 2008-01-21 57.901 9,040 +951 0.00% 523,422
2008-01-22 2008-01-18 60.948 8,089 +1,428 0.00% 493,009
2008-01-08 2008-01-04 61.789 6,661 -476 0.00% 411,575
2008-01-03 2007-12-31 61.263 7,137 +476 0.00% 437,236
2007-11-06 2007-11-02 61.789 6,661 -476 0.00% 411,575
2007-10-31 2007-10-29 63.575 7,137 -952 0.00% 453,736
2007-10-26 2007-10-24 60.528 8,089 -5,234 0.00% 489,609
2007-10-24 2007-10-22 57.375 13,323 +476 0.00% 764,410
2007-10-23 2007-10-18 58.846 12,847 +4,758 0.00% 756,000
2007-10-18 2007-10-16 58.846 8,089 +476 0.00% 476,008
2007-10-08 2007-10-04 60.738 7,613 +476 0.00% 462,397
2007-10-02 2007-09-27 60.738 7,137 -476 0.00% 433,486
2007-09-18 2007-09-14 60.265 7,613 -7,467 0.00% 458,798
2007-09-13 2007-09-11 58.037 15,080 +7,069 0.00% 875,198
2007-09-05 2007-09-03 61.857 8,011 -472 0.00% 495,533
2007-09-03 2007-08-30 61.114 8,483 -471 0.00% 518,429
2007-08-29 2007-08-27 61.432 8,954 -471 0.00% 550,064
2007-08-28 2007-08-24 59.947 9,425 -471 0.00% 564,998
2007-08-27 2007-08-23 58.886 9,896 -943 0.00% 582,734
2007-08-24 2007-08-22 56.552 10,839 -471 0.00% 612,962
2007-08-17 2007-08-15 52.838 11,310 +471 0.00% 597,598
2007-08-16 2007-08-14 54.854 10,839 +471 0.00% 594,562
2007-08-08 2007-08-06 56.233 10,368 +472 0.00% 583,026
2007-08-07 2007-08-03 56.870 9,896 +471 0.00% 562,784
2007-08-06 2007-08-02 57.613 9,425 +471 0.00% 542,998
2007-08-03 2007-08-01 58.037 8,954 +1,414 0.00% 519,663
2007-07-30 2007-07-26 59.628 7,540 +471 0.00% 449,599
2007-06-26 2007-06-22 61.220 7,069 0.00% 432,764

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