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: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 51.750 3,983,916 +0 0.16% 206,167,653
2025-10-13 2025-10-09 51.000 3,983,916 +0 0.16% 203,179,716
2025-10-10 2025-10-08 51.500 3,983,916 +0 0.16% 205,171,674
2025-10-09 2025-10-06 51.450 3,983,916 +0 0.16% 204,972,478
2025-10-08 2025-10-03 52.150 3,983,916 +0 0.16% 207,761,219
2025-10-06 2025-10-02 51.700 3,983,916 +0 0.16% 205,968,457
2025-10-03 2025-09-30 51.100 3,983,916 -17,000 0.16% 203,578,108
2025-09-25 2025-09-23 52.150 4,000,916 -6,000 0.16% 208,647,769
2025-09-17 2025-09-15 53.850 4,006,916 -17,380 0.16% 215,772,427
2025-09-16 2025-09-12 52.600 4,024,296 -15,000 0.16% 211,677,970
2025-09-11 2025-09-09 53.140 4,039,296 +5,000 0.16% 214,649,456
2025-09-10 2025-09-08 53.242 4,034,296 +56,203 0.16% 214,792,884
2025-08-19 2025-08-15 54.357 3,978,093 -17,690 0.16% 216,238,264
2025-08-12 2025-08-08 56.284 3,995,783 +6,902 0.16% 224,899,093
2025-08-06 2025-08-04 55.574 3,988,881 -12,819 0.16% 221,678,954
2025-08-01 2025-07-30 55.980 4,001,700 +987 0.16% 224,014,655
2025-07-17 2025-07-15 52.583 4,000,713 -8,313 0.16% 210,367,664
2025-07-04 2025-07-02 52.887 4,009,026 +8,875 0.16% 212,024,482
2025-06-27 2025-06-25 54.104 4,000,151 -15,777 0.16% 216,423,111
2025-06-25 2025-06-23 52.380 4,015,928 -494 0.16% 210,353,174
2025-06-23 2025-06-19 52.380 4,016,422 +43,881 0.16% 210,379,049
2025-06-18 2025-06-16 53.191 3,972,541 -14,229 0.16% 211,303,508
2025-06-10 2025-06-06 52.785 3,986,770 -1,973 0.16% 210,443,124
2025-05-26 2025-05-22 54.907 3,988,743 +143,087 0.16% 219,010,536
2025-05-19 2025-05-15 54.644 3,845,656 -11,493 0.16% 210,142,761
2025-05-08 2025-05-06 55.275 3,857,149 +4,753 0.16% 213,205,098
2025-05-07 2025-05-02 54.697 3,852,396 -55,616 0.16% 210,713,672
2025-05-06 2025-04-30 55.012 3,908,012 +9,507 0.16% 214,988,895
2025-04-08 2025-04-03 50.595 3,898,505 +7,606 0.16% 197,243,010
2025-03-28 2025-03-26 49.911 3,890,899 +90,818 0.16% 194,197,942
2025-03-25 2025-03-21 50.595 3,800,081 -951 0.16% 192,263,294
2025-03-19 2025-03-17 55.696 3,801,032 +5,704 0.16% 211,702,477
2025-03-14 2025-03-12 57.747 3,795,328 +2,852 0.16% 219,169,496
2025-03-11 2025-03-07 57.642 3,792,476 +476 0.16% 218,605,885
2025-03-04 2025-02-28 56.117 3,792,000 +39,929 0.16% 212,794,893
2025-02-13 2025-02-11 54.066 3,752,071 +951 0.16% 202,858,223
2025-02-12 2025-02-10 54.171 3,751,120 -951 0.16% 203,201,372
2025-02-07 2025-02-05 54.697 3,752,071 -3,518 0.16% 205,226,218
2025-01-23 2025-01-21 57.221 3,755,589 +3,803 0.16% 214,899,501
2025-01-20 2025-01-16 57.116 3,751,786 -7,035 0.16% 214,287,253
2025-01-14 2025-01-10 59.009 3,758,821 +14,261 0.16% 221,805,829
2025-01-03 2024-12-31 60.745 3,744,560 +3,802 0.16% 227,463,246
2024-12-18 2024-12-16 56.432 3,740,758 -7,035 0.16% 211,099,784
2024-12-10 2024-12-06 56.906 3,747,793 +16,162 0.16% 213,270,757
2024-12-04 2024-12-02 56.275 3,731,631 -13,310 0.16% 209,995,952
2024-12-03 2024-11-29 56.380 3,744,941 -365 0.16% 211,138,883
2024-11-21 2024-11-19 56.958 3,745,306 +951 0.16% 213,326,210
2024-11-20 2024-11-18 56.275 3,744,355 -8,091 0.16% 210,711,990
2024-10-31 2024-10-29 57.852 3,752,446 +1,902 0.16% 217,087,886
2024-10-28 2024-10-24 57.800 3,750,544 +12,359 0.16% 216,780,599
2024-10-22 2024-10-18 58.063 3,738,185 -3,803 0.16% 217,049,264
2024-10-09 2024-10-07 54.907 3,741,988 +15,886 0.16% 205,461,920
2024-10-07 2024-10-03 54.749 3,726,102 +951 0.16% 204,001,764
2024-10-04 2024-10-02 55.065 3,725,151 +19,014 0.16% 205,125,200
2024-09-23 2024-09-19 59.535 3,706,137 +1,901 0.15% 220,646,148
2024-09-12 2024-09-10 61.364 3,704,236 +46,873 0.15% 227,305,588
2024-09-11 2024-09-09 61.470 3,657,363 -8,744 0.15% 224,818,922
2024-09-05 2024-09-03 60.884 3,666,107 -1,408 0.16% 223,208,306
2024-09-03 2024-08-30 61.683 3,667,515 +5,632 0.16% 226,224,399
2024-08-27 2024-08-23 59.126 3,661,883 +43,179 0.15% 216,514,222
2024-08-22 2024-08-20 60.884 3,618,704 -9,387 0.15% 220,322,208
2024-08-14 2024-08-12 59.073 3,628,091 -5,632 0.15% 214,322,962
2024-08-13 2024-08-09 58.860 3,633,723 +20,651 0.15% 213,881,431
2024-08-06 2024-08-02 57.049 3,613,072 +938 0.15% 206,122,344
2024-07-24 2024-07-22 54.865 3,612,134 +1,878 0.15% 198,180,109
2024-07-22 2024-07-18 54.386 3,610,256 -3,755 0.15% 196,346,302
2024-07-19 2024-07-17 52.841 3,614,011 -28,160 0.15% 190,967,792
2024-07-18 2024-07-16 51.190 3,642,171 -3,755 0.15% 186,441,550
2024-07-16 2024-07-12 52.468 3,645,926 +939 0.15% 191,294,756
2024-07-09 2024-07-05 47.195 3,644,987 +8,448 0.15% 172,023,861
2024-07-03 2024-06-28 46.982 3,636,539 -4,224 0.15% 170,850,329
2024-06-25 2024-06-21 45.384 3,640,763 +9,387 0.15% 165,230,794
2024-06-20 2024-06-18 46.502 3,631,376 -6,571 0.15% 168,866,868
2024-06-19 2024-06-17 46.289 3,637,947 +4,693 0.15% 168,397,302
2024-06-12 2024-06-07 48.580 3,633,254 -1,408 0.15% 176,501,981
2024-06-03 2024-05-30 47.408 3,634,662 +470 0.15% 172,311,008
2024-05-28 2024-05-24 51.857 3,634,192 -16,896 0.15% 188,457,636
2024-05-27 2024-05-23 52.411 3,651,088 +144,481 0.15% 191,358,769
2024-05-22 2024-05-20 52.522 3,506,607 -9,015 0.15% 184,175,278
2024-05-10 2024-05-08 50.138 3,515,622 -9,015 0.15% 176,264,504
2024-05-07 2024-05-03 49.139 3,524,637 +1,816 0.16% 173,197,802
2024-04-30 2024-04-26 49.694 3,522,821 +13,522 0.16% 175,062,387
2024-04-26 2024-04-24 49.195 3,509,299 +18,031 0.15% 172,638,738
2024-04-25 2024-04-23 48.474 3,491,268 -9,015 0.15% 169,234,491
2024-04-11 2024-04-09 50.692 3,500,283 +1,803 0.15% 177,436,766
2024-04-09 2024-04-05 51.080 3,498,480 +2,704 0.15% 178,703,593
2024-03-25 2024-03-21 50.914 3,495,776 -9,916 0.15% 177,983,826
2024-03-14 2024-03-12 50.359 3,505,692 +2,704 0.15% 176,544,367
2024-03-11 2024-03-07 51.136 3,502,988 +9,015 0.15% 179,128,146
2024-03-07 2024-03-05 50.748 3,493,973 -36,061 0.15% 177,310,681
2024-03-05 2024-03-01 51.025 3,530,034 +1,803 0.16% 180,119,601
2024-02-27 2024-02-23 51.912 3,528,231 -1,352 0.16% 183,158,518
2024-02-08 2024-02-06 51.912 3,529,583 +902 0.16% 183,228,703
2024-01-30 2024-01-26 51.025 3,528,681 +9,015 0.16% 180,050,564
2024-01-17 2024-01-15 49.694 3,519,666 +18,030 0.15% 174,905,603
2024-01-16 2024-01-12 47.974 3,501,636 +1,803 0.15% 167,989,201
2024-01-09 2024-01-05 47.974 3,499,833 +13,974 0.15% 167,902,703
2024-01-08 2024-01-04 48.085 3,485,859 +9,015 0.15% 167,618,972
2023-12-29 2023-12-27 47.253 3,476,844 -4,958 0.15% 164,293,000
2023-12-27 2023-12-21 47.364 3,481,802 -9,015 0.15% 164,913,497
2023-12-11 2023-12-07 43.593 3,490,817 +16,227 0.15% 152,175,202
2023-12-07 2023-12-05 42.872 3,474,590 +9,015 0.15% 148,962,626
2023-11-23 2023-11-21 42.650 3,465,575 +3,606 0.15% 147,807,306
2023-11-22 2023-11-20 42.872 3,461,969 +18,031 0.15% 148,421,538
2023-10-30 2023-10-26 40.432 3,443,938 -23,440 0.15% 139,244,199
2023-10-18 2023-10-16 41.264 3,467,378 +45,978 0.15% 143,076,525
2023-10-04 2023-09-29 41.097 3,421,400 -902 0.15% 140,610,036
2023-09-28 2023-09-26 41.208 3,422,302 +4,508 0.15% 141,026,720
2023-09-26 2023-09-22 42.428 3,417,794 -451 0.15% 145,011,210
2023-09-22 2023-09-20 42.595 3,418,245 +902 0.15% 145,599,092
2023-09-06 2023-09-04 43.316 3,417,343 -902 0.15% 148,024,589
2023-09-04 2023-08-30 44.782 3,418,245 +61,132 0.15% 153,076,282
2023-08-31 2023-08-29 44.613 3,357,113 +8,854 0.15% 149,769,915
2023-08-28 2023-08-24 43.596 3,348,259 +11,511 0.15% 145,971,435
2023-08-25 2023-08-23 43.201 3,336,748 -4,427 0.15% 144,150,574
2023-08-23 2023-08-21 42.806 3,341,175 +2,656 0.15% 143,021,049
2023-08-21 2023-08-17 44.217 3,338,519 +1,771 0.15% 147,620,661
2023-08-15 2023-08-11 45.742 3,336,748 -3,099 0.15% 152,630,019
2023-08-10 2023-08-08 45.573 3,339,847 -79,686 0.15% 152,205,953
2023-08-09 2023-08-07 45.403 3,419,533 -1,771 0.15% 155,258,140
2023-08-04 2023-08-02 45.460 3,421,304 +7,083 0.15% 155,531,756
2023-07-13 2023-07-11 45.177 3,414,221 +1,771 0.15% 154,245,729
2023-07-10 2023-07-06 45.912 3,412,450 -2,656 0.15% 156,670,913
2023-07-07 2023-07-05 46.702 3,415,106 -886 0.15% 159,492,854
2023-06-26 2023-06-21 47.267 3,415,992 +1,771 0.15% 161,463,304
2023-06-16 2023-06-14 47.154 3,414,221 -443 0.15% 160,993,980
2023-06-07 2023-06-05 49.187 3,414,664 +6,198 0.15% 167,956,827
2023-06-01 2023-05-30 48.453 3,408,466 -42,499 0.15% 165,149,698
2023-05-30 2023-05-25 48.396 3,450,965 -443 0.15% 167,014,012
2023-05-23 2023-05-19 54.219 3,451,408 +44,270 0.15% 187,132,904
2023-05-22 2023-05-18 54.749 3,407,138 +135,251 0.15% 186,535,863
2023-05-15 2023-05-11 54.984 3,271,887 +1,701 0.15% 179,900,695
2023-05-10 2023-05-08 54.984 3,270,186 +4,251 0.15% 179,807,168
2023-04-14 2023-04-12 51.455 3,265,935 -2,551 0.15% 168,050,003
2023-04-13 2023-04-11 50.985 3,268,486 -1,700 0.15% 166,643,608
2023-04-03 2023-03-30 49.691 3,270,186 +850 0.15% 162,499,526
2023-03-28 2023-03-24 49.691 3,269,336 +16,155 0.15% 162,457,288
2023-03-23 2023-03-21 49.044 3,253,181 +23,382 0.15% 159,550,148
2023-03-22 2023-03-20 49.691 3,229,799 +17,430 0.15% 160,492,647
2023-03-21 2023-03-17 50.162 3,212,369 +2,467 0.15% 161,137,786
2023-03-17 2023-03-15 51.749 3,209,902 -8,502 0.15% 166,110,613
2023-03-13 2023-03-09 49.868 3,218,404 +9,370 0.15% 160,494,201
2023-03-08 2023-03-06 50.691 3,209,034 +127,538 0.15% 162,668,896
2023-03-06 2023-03-02 49.280 3,081,496 -630 0.14% 151,854,813
2023-02-21 2023-02-17 49.985 3,082,126 +4,251 0.14% 154,060,836
2023-02-20 2023-02-16 50.397 3,077,875 -854 0.14% 155,115,335
2023-02-14 2023-02-10 51.926 3,078,729 +4,252 0.14% 159,865,629
2023-02-13 2023-02-09 51.691 3,074,477 -425 0.14% 158,921,647
2023-02-09 2023-02-07 51.632 3,074,902 -1,701 0.14% 158,762,793
2023-02-03 2023-02-01 52.220 3,076,603 -425 0.14% 160,659,851
2023-01-10 2023-01-06 48.045 3,077,028 +8,502 0.14% 147,834,719
2023-01-04 2022-12-30 48.045 3,068,526 -10,203 0.14% 147,426,243
2022-12-28 2022-12-22 48.162 3,078,729 +16,578 0.14% 148,278,539
2022-12-15 2022-12-13 46.457 3,062,151 +585 0.14% 142,257,977
2022-12-13 2022-12-09 47.692 3,061,566 +8,502 0.14% 146,011,618
2022-12-09 2022-12-07 47.221 3,053,064 +851 0.14% 144,169,831
2022-12-07 2022-12-05 46.516 3,052,213 -30,609 0.14% 141,975,778
2022-12-02 2022-11-30 46.222 3,082,822 +1,700 0.14% 142,493,131
2022-12-01 2022-11-29 45.751 3,081,122 -850 0.14% 140,965,042
2022-11-28 2022-11-24 46.986 3,081,972 -2,126 0.14% 144,809,950
2022-11-09 2022-11-07 45.104 3,084,098 -19,131 0.14% 139,106,194
2022-11-04 2022-11-02 45.046 3,103,229 +17,006 0.14% 139,786,596
2022-11-03 2022-11-01 44.222 3,086,223 -6,803 0.14% 136,479,706
2022-11-01 2022-10-28 44.693 3,093,026 +8,460 0.14% 138,235,662
2022-10-31 2022-10-27 45.104 3,084,566 -5,101 0.14% 139,127,303
2022-10-26 2022-10-24 43.105 3,089,667 -121 0.14% 133,179,869
2022-10-20 2022-10-18 41.752 3,089,788 +3,401 0.14% 129,006,017
2022-10-12 2022-10-10 45.751 3,086,387 -850 0.14% 141,205,923
2022-10-05 2022-09-30 47.104 3,087,237 +8,503 0.14% 145,420,429
2022-10-03 2022-09-29 46.574 3,078,734 -1,701 0.14% 143,390,469
2022-09-30 2022-09-28 45.928 3,080,435 +2,551 0.14% 141,477,057
2022-09-27 2022-09-23 50.809 3,077,884 -2,551 0.14% 156,382,778
2022-09-26 2022-09-22 50.750 3,080,435 -71 0.14% 156,331,242
2022-09-21 2022-09-19 51.691 3,080,506 +17,005 0.14% 159,233,290
2022-09-16 2022-09-14 51.514 3,063,501 -747 0.14% 157,813,833
2022-09-14 2022-09-09 52.926 3,064,248 -425 0.14% 162,177,035
2022-09-02 2022-08-31 57.075 3,064,673 +45,986 0.14% 174,916,630
2022-09-01 2022-08-30 57.075 3,018,687 -2,093 0.14% 172,291,973
2022-08-31 2022-08-29 57.672 3,020,780 +1,675 0.14% 174,214,898
2022-08-25 2022-08-23 58.209 3,019,105 +4,187 0.14% 175,740,517
2022-08-18 2022-08-16 59.821 3,014,918 +838 0.14% 180,356,705
2022-08-09 2022-08-05 58.747 3,014,080 -2,513 0.14% 177,067,535
2022-08-05 2022-08-03 58.150 3,016,593 +3,350 0.14% 175,414,198
2022-08-03 2022-08-01 58.687 3,013,243 +838 0.14% 176,838,467
2022-08-02 2022-07-29 58.747 3,012,405 +837 0.14% 176,969,134
2022-07-26 2022-07-22 57.851 3,011,568 -400 0.14% 174,223,012
2022-07-21 2022-07-19 57.851 3,011,968 -5,025 0.14% 174,246,153
2022-07-20 2022-07-18 58.389 3,016,993 +8,375 0.14% 176,157,940
2022-07-14 2022-07-12 58.090 3,008,618 +16,750 0.14% 174,770,833
2022-07-12 2022-07-08 58.209 2,991,868 -10,888 0.14% 174,155,066
2022-07-06 2022-07-04 58.209 3,002,756 -1,256 0.14% 174,788,850
2022-06-24 2022-06-22 57.911 3,004,012 -419 0.14% 173,965,233
2022-06-16 2022-06-14 61.314 3,004,431 -8,375 0.14% 184,213,623
2022-06-08 2022-06-06 62.150 3,012,806 +19,263 0.14% 187,245,317
2022-06-01 2022-05-30 62.448 2,993,543 +6,076 0.14% 186,941,728
2022-05-27 2022-05-25 61.911 2,987,467 -1,675 0.14% 184,957,071
2022-05-26 2022-05-24 61.911 2,989,142 -4,188 0.14% 185,060,772
2022-05-25 2022-05-23 62.150 2,993,330 +1,675 0.14% 186,034,887
2022-05-20 2022-05-18 67.752 2,991,655 +99,722 0.14% 202,689,131
2022-05-13 2022-05-11 65.960 2,891,933 -1,619 0.14% 190,753,187
2022-04-29 2022-04-27 66.146 2,893,552 +2 0.14% 191,396,101
2022-04-21 2022-04-19 66.084 2,893,550 -810 0.14% 191,217,261
2022-04-19 2022-04-13 66.331 2,894,360 -810 0.14% 191,985,820
2022-04-04 2022-03-31 64.787 2,895,170 -16,191 0.14% 187,569,354
2022-03-30 2022-03-28 65.219 2,911,361 +809 0.14% 189,876,974
2022-03-29 2022-03-25 65.590 2,910,552 +16,192 0.14% 190,902,758
2022-03-28 2022-03-24 65.466 2,894,360 -2,024 0.14% 189,483,211
2022-03-22 2022-03-18 63.305 2,896,384 -405 0.14% 183,354,819
2022-03-21 2022-03-17 63.490 2,896,789 -4,048 0.14% 183,917,181
2022-03-17 2022-03-15 62.317 2,900,837 +810 0.14% 180,770,191
2022-03-16 2022-03-14 64.849 2,900,027 +405 0.14% 188,063,132
2022-03-15 2022-03-11 64.355 2,899,622 +404 0.14% 186,604,206
2022-03-04 2022-03-02 58.240 2,899,218 +1,620 0.14% 168,851,487
2022-02-28 2022-02-24 59.908 2,897,598 -4,858 0.14% 173,588,996
2022-02-11 2022-02-09 61.390 2,902,456 -1,619 0.14% 178,182,215
2022-02-07 2022-01-31 59.290 2,904,075 +36,431 0.14% 172,183,442
2022-01-25 2022-01-21 60.587 2,867,644 +2,429 0.14% 173,742,700
2022-01-11 2022-01-07 60.402 2,865,215 +12,953 0.14% 173,064,660
2022-01-10 2022-01-06 60.402 2,852,262 +8,096 0.14% 172,282,274
2021-12-22 2021-12-20 58.426 2,844,166 -4,048 0.13% 166,172,212
2021-12-20 2021-12-16 58.179 2,848,214 +809 0.13% 165,705,088
2021-12-14 2021-12-10 57.005 2,847,405 -6,881 0.13% 162,316,724
2021-12-02 2021-11-30 55.770 2,854,286 -1,619 0.13% 159,183,321
2021-11-04 2021-11-02 57.808 2,855,905 -426 0.13% 165,094,243
2021-10-29 2021-10-27 56.326 2,856,331 -1,266 0.13% 160,885,052
2021-10-08 2021-10-06 53.176 2,857,597 +9,062 0.13% 151,955,511
2021-10-05 2021-09-30 53.732 2,848,535 -809 0.13% 153,056,979
2021-09-28 2021-09-24 53.361 2,849,344 -1,915 0.13% 152,044,583
2021-09-21 2021-09-17 53.794 2,851,259 +405 0.13% 153,379,440
2021-09-09 2021-09-07 54.535 2,850,854 -405 0.13% 155,470,503
2021-09-03 2021-09-01 58.857 2,851,259 +41,859 0.13% 167,817,660
2021-09-01 2021-08-30 58.857 2,809,400 -1,596 0.13% 165,353,949
2021-08-26 2021-08-24 58.920 2,810,996 -1,994 0.13% 165,624,081
2021-08-24 2021-08-20 58.857 2,812,990 -1,595 0.13% 165,565,247
2021-08-20 2021-08-18 59.484 2,814,585 +1,994 0.13% 167,423,332
2021-08-11 2021-08-09 59.547 2,812,591 -1,595 0.13% 167,481,017
2021-08-04 2021-08-02 59.108 2,814,186 -798 0.13% 166,341,223
2021-07-29 2021-07-27 59.108 2,814,984 -7,977 0.13% 166,388,392
2021-07-27 2021-07-23 58.419 2,822,961 -1,928 0.13% 164,913,493
2021-07-22 2021-07-20 57.290 2,824,889 -6,381 0.13% 161,838,925
2021-07-20 2021-07-16 58.043 2,831,270 -1,995 0.13% 164,334,094
2021-07-19 2021-07-15 59.108 2,833,265 +15,954 0.13% 167,468,947
2021-07-12 2021-07-08 57.290 2,817,311 -2,393 0.13% 161,404,778
2021-07-06 2021-07-02 58.293 2,819,704 -1,994 0.13% 164,369,741
2021-06-25 2021-06-23 59.735 2,821,698 -16,752 0.13% 168,553,910
2021-06-24 2021-06-22 58.920 2,838,450 -1,595 0.13% 167,241,673
2021-06-23 2021-06-21 59.171 2,840,045 +1,595 0.13% 168,047,717
2021-06-22 2021-06-18 60.299 2,838,450 -868 0.13% 171,155,840
2021-06-17 2021-06-15 60.174 2,839,318 +9,572 0.13% 170,852,237
2021-06-16 2021-06-11 60.299 2,829,746 -1,197 0.13% 170,630,997
2021-06-10 2021-06-08 59.986 2,830,943 +798 0.13% 169,815,944
2021-06-08 2021-06-04 60.111 2,830,145 -18,347 0.13% 170,122,868
2021-06-03 2021-06-01 60.989 2,848,492 -9,572 0.13% 173,725,370
2021-06-01 2021-05-28 61.929 2,858,064 -92,532 0.14% 176,996,344
2021-05-26 2021-05-24 59.045 2,950,596 -19,942 0.14% 174,219,215
2021-05-17 2021-05-13 64.645 2,970,538 +82,926 0.14% 192,030,032
2021-05-07 2021-05-05 63.995 2,887,612 +7,303 0.14% 184,791,332
2021-05-04 2021-04-30 61.913 2,880,309 +2,307 0.14% 178,329,704
2021-05-03 2021-04-29 62.174 2,878,002 -19,989 0.14% 178,935,554
2021-04-29 2021-04-27 61.458 2,897,991 +3,075 0.14% 178,105,159
2021-04-27 2021-04-23 62.174 2,894,916 -769 0.14% 179,987,157
2021-04-26 2021-04-22 61.978 2,895,685 +3,844 0.14% 179,470,005
2021-04-09 2021-04-07 60.027 2,891,841 -1,922 0.14% 173,589,627
2021-04-07 2021-03-31 60.092 2,893,763 -7,688 0.14% 173,893,196
2021-04-01 2021-03-30 60.873 2,901,451 +15,376 0.14% 176,619,539
2021-03-24 2021-03-22 60.353 2,886,075 -7,688 0.14% 174,181,990
2021-03-23 2021-03-19 59.312 2,893,763 +769 0.14% 171,634,843
2021-03-12 2021-03-10 59.377 2,892,994 +2,306 0.14% 171,777,378
2021-03-03 2021-03-01 57.751 2,890,688 +769 0.14% 166,940,551
2021-03-01 2021-02-25 59.832 2,889,919 -4,613 0.14% 172,910,416
2021-02-26 2021-02-24 56.385 2,894,532 -6,150 0.14% 163,209,379
2021-02-25 2021-02-23 56.450 2,900,682 -4,613 0.14% 163,744,795
2021-02-23 2021-02-19 55.735 2,905,295 -2,307 0.14% 161,926,794
2021-02-22 2021-02-18 55.280 2,907,602 -769 0.14% 160,731,702
2021-02-18 2021-02-16 56.190 2,908,371 +3,845 0.14% 163,422,258
2021-02-17 2021-02-11 55.085 2,904,526 -1,538 0.14% 159,994,973
2021-02-16 2021-02-09 54.499 2,906,064 +5,945 0.14% 158,378,728
2021-02-10 2021-02-08 54.564 2,900,119 -1,537 0.14% 158,243,339
2021-02-05 2021-02-03 54.239 2,901,656 -7,304 0.14% 157,383,657
2021-02-03 2021-02-01 54.044 2,908,960 +3,075 0.14% 157,212,268
2021-02-01 2021-01-28 55.215 2,905,885 +567 0.14% 160,447,802
2021-01-26 2021-01-22 56.385 2,905,318 -9,226 0.14% 163,817,552
2021-01-19 2021-01-15 55.800 2,914,544 -1,538 0.14% 162,631,835
2021-01-18 2021-01-14 55.995 2,916,082 -3,844 0.14% 163,286,598
2021-01-13 2021-01-11 54.499 2,919,926 -28,062 0.14% 159,134,199
2021-01-12 2021-01-08 54.499 2,947,988 +61,506 0.14% 160,663,561
2020-12-30 2020-12-28 53.654 2,886,482 -385 0.14% 154,871,128
2020-12-29 2020-12-24 51.898 2,886,867 -330 0.14% 149,822,599
2020-12-28 2020-12-22 51.248 2,887,197 -769 0.14% 147,962,034
2020-12-22 2020-12-18 52.158 2,887,966 -769 0.14% 150,630,911
2020-12-21 2020-12-17 51.573 2,888,735 -4,997 0.14% 148,980,199
2020-12-15 2020-12-11 51.963 2,893,732 -769 0.14% 150,367,073
2020-12-10 2020-12-08 51.703 2,894,501 -6,151 0.14% 149,654,056
2020-12-07 2020-12-03 52.548 2,900,652 +1,538 0.14% 152,424,454
2020-12-04 2020-12-02 52.548 2,899,114 -17,298 0.14% 152,343,635
2020-12-01 2020-11-27 52.093 2,916,412 -769 0.14% 151,924,932
2020-11-23 2020-11-19 52.093 2,917,181 -1,538 0.14% 151,964,992
2020-11-18 2020-11-16 51.963 2,918,719 -7,688 0.14% 151,665,473
2020-11-17 2020-11-13 51.248 2,926,407 -14,223 0.14% 149,971,454
2020-11-16 2020-11-12 51.703 2,940,630 -7,688 0.14% 152,039,058
2020-11-12 2020-11-10 51.313 2,948,318 -769 0.14% 151,286,085
2020-11-11 2020-11-09 49.947 2,949,087 +2,306 0.14% 147,297,869
2020-11-06 2020-11-04 49.297 2,946,781 -1,537 0.14% 145,266,250
2020-11-05 2020-11-03 49.167 2,948,318 -9,226 0.14% 144,958,531
2020-11-04 2020-11-02 47.671 2,957,544 +1,153 0.15% 140,988,227
2020-11-03 2020-10-30 47.476 2,956,391 +11,532 0.15% 140,356,455
2020-10-29 2020-10-27 47.866 2,944,859 -3,844 0.14% 140,958,081
2020-10-22 2020-10-20 47.671 2,948,703 +33,490 0.14% 140,566,770
2020-10-20 2020-10-16 47.606 2,915,213 -1,538 0.14% 138,780,687
2020-10-15 2020-10-12 47.866 2,916,751 +385 0.14% 139,612,669
2020-10-12 2020-10-08 47.931 2,916,366 +23,064 0.14% 139,783,906
2020-10-06 2020-09-30 47.020 2,893,302 +3 0.14% 136,044,103
2020-10-05 2020-09-29 47.150 2,893,299 -1,922 0.14% 136,420,294
2020-09-30 2020-09-28 47.281 2,895,221 -63,577 0.14% 136,887,499
2020-09-29 2020-09-25 47.476 2,958,798 -11,532 0.15% 140,470,729
2020-09-28 2020-09-24 47.150 2,970,330 +3,075 0.15% 140,052,339
2020-09-25 2020-09-23 47.541 2,967,255 +8,457 0.15% 141,065,205
2020-09-23 2020-09-21 48.581 2,958,798 +7,688 0.15% 143,741,965
2020-09-21 2020-09-17 49.947 2,951,110 -1,153 0.14% 147,398,911
2020-09-17 2020-09-15 49.557 2,952,263 -384 0.14% 146,304,496
2020-09-16 2020-09-14 49.947 2,952,647 -3,076 0.14% 147,475,680
2020-09-15 2020-09-11 50.207 2,955,723 +385 0.15% 148,398,219
2020-09-04 2020-09-02 53.830 2,955,338 +48,955 0.15% 159,086,612
2020-09-02 2020-08-31 54.227 2,906,383 +42,341 0.15% 157,604,556
2020-08-31 2020-08-27 53.963 2,864,042 -62,755 0.14% 154,550,926
2020-08-21 2020-08-19 54.492 2,926,797 -2,268 0.15% 159,485,749
2020-08-17 2020-08-13 54.690 2,929,065 +756 0.15% 160,190,438
2020-08-13 2020-08-11 53.896 2,928,309 -110,388 0.15% 157,825,285
2020-08-10 2020-08-06 52.508 3,038,697 -161,045 0.15% 159,554,835
2020-08-06 2020-08-04 54.293 3,199,742 -2,268 0.16% 173,724,148
2020-08-04 2020-07-31 53.433 3,202,010 -3,780 0.16% 171,094,526
2020-07-31 2020-07-29 51.846 3,205,790 +51,791 0.16% 166,208,490
2020-07-30 2020-07-28 51.251 3,153,999 -756 0.16% 161,646,135
2020-07-23 2020-07-21 52.111 3,154,755 -2,268 0.16% 164,397,014
2020-07-21 2020-07-17 52.508 3,157,023 +3,024 0.16% 165,767,855
2020-07-17 2020-07-15 52.375 3,153,999 +3,176 0.16% 165,191,921
2020-07-16 2020-07-14 52.375 3,150,823 -1,513 0.16% 165,025,577
2020-07-15 2020-07-13 53.169 3,152,336 +14,668 0.16% 167,606,409
2020-07-14 2020-07-10 52.772 3,137,668 -1,512 0.16% 165,581,553
2020-07-13 2020-07-09 53.698 3,139,180 -1,512 0.16% 168,567,683
2020-07-09 2020-07-07 54.888 3,140,692 +756 0.16% 172,387,397
2020-07-08 2020-07-06 55.946 3,139,936 -1,890 0.16% 175,668,232
2020-07-07 2020-07-03 53.500 3,141,826 +41,199 0.16% 168,086,456
2020-07-06 2020-07-02 53.764 3,100,627 -1,512 0.15% 166,702,511
2020-07-03 2020-06-30 52.772 3,102,139 -3,025 0.15% 163,706,610
2020-06-30 2020-06-26 53.698 3,105,164 -378 0.15% 166,741,092
2020-06-29 2020-06-24 54.822 3,105,542 +756 0.15% 170,252,700
2020-06-26 2020-06-23 55.748 3,104,786 -756 0.15% 173,085,751
2020-06-22 2020-06-18 56.409 3,105,542 -2,523 0.15% 175,181,608
2020-06-18 2020-06-16 56.409 3,108,065 -757 0.16% 175,323,929
2020-06-17 2020-06-15 54.558 3,108,822 +5,603 0.16% 169,610,165
2020-06-10 2020-06-08 55.417 3,103,219 +756 0.15% 171,972,306
2020-06-09 2020-06-05 55.814 3,102,463 +756 0.15% 173,161,416
2020-06-04 2020-06-02 54.425 3,101,707 -4,660 0.15% 168,811,752
2020-06-03 2020-06-01 53.169 3,106,367 +3,781 0.15% 165,162,285
2020-06-01 2020-05-28 51.714 3,102,586 -1,512 0.15% 160,447,388
2020-05-29 2020-05-27 52.904 3,104,098 +378 0.15% 164,220,542
2020-05-28 2020-05-26 54.690 3,103,720 +3,024 0.15% 169,742,313
2020-05-19 2020-05-15 64.676 3,100,696 +3,176 0.15% 200,539,541
2020-05-18 2020-05-14 64.607 3,097,520 +116,458 0.15% 200,121,236
2020-05-14 2020-05-12 62.889 2,981,062 -549 0.15% 187,474,976
2020-05-13 2020-05-11 63.645 2,981,611 -2,910 0.15% 189,763,714
2020-05-05 2020-04-29 63.507 2,984,521 +6,548 0.15% 189,538,664
2020-04-29 2020-04-27 63.095 2,977,973 +727 0.15% 187,894,748
2020-04-28 2020-04-24 62.270 2,977,246 +1,819 0.15% 185,393,337
2020-04-24 2020-04-22 63.370 2,975,427 -364 0.15% 188,552,122
2020-04-23 2020-04-21 62.957 2,975,791 -727 0.15% 187,348,018
2020-04-22 2020-04-20 65.157 2,976,518 +39,647 0.15% 193,940,296
2020-04-21 2020-04-17 65.638 2,936,871 +38,556 0.15% 192,770,000
2020-04-20 2020-04-16 64.057 2,898,315 +728 0.15% 185,657,587
2020-04-17 2020-04-15 64.607 2,897,587 +3,055 0.15% 187,204,180
2020-04-06 2020-04-02 55.603 2,894,532 -364 0.15% 160,945,219
2020-03-31 2020-03-27 55.397 2,894,896 +728 0.15% 160,368,553
2020-03-27 2020-03-25 54.160 2,894,168 -20,733 0.15% 156,747,693
2020-03-26 2020-03-24 50.998 2,914,901 -10,501 0.15% 148,654,794
2020-03-25 2020-03-23 49.005 2,925,402 -29,827 0.15% 143,359,437
2020-03-23 2020-03-19 53.404 2,955,229 +78,568 0.15% 157,820,481
2020-03-19 2020-03-17 64.263 2,876,661 +727 0.15% 184,863,640
2020-03-18 2020-03-16 65.913 2,875,934 +3,055 0.15% 189,560,884
2020-03-11 2020-03-09 72.580 2,872,879 -14,549 0.15% 208,512,674
2020-03-10 2020-03-06 74.092 2,887,428 -77,476 0.15% 213,934,649
2020-03-06 2020-03-04 72.648 2,964,904 -2,183 0.15% 215,395,600
2020-03-03 2020-02-28 72.992 2,967,087 +22,552 0.15% 216,573,842
2020-02-19 2020-02-17 76.291 2,944,535 +4,299 0.15% 224,641,972
2020-02-10 2020-02-06 76.154 2,940,236 +13,095 0.15% 223,909,827
2020-02-07 2020-02-05 74.848 2,927,141 -2,546 0.15% 219,090,086
2020-02-06 2020-02-04 74.298 2,929,687 -11,640 0.15% 217,669,772
2020-02-05 2020-02-03 74.160 2,941,327 -19,642 0.15% 218,130,281
2020-02-04 2020-01-31 74.917 2,960,969 +2,910 0.15% 221,825,548
2020-02-03 2020-01-30 74.779 2,958,059 -1,818 0.15% 221,200,921
2020-01-31 2020-01-29 76.016 2,959,877 +1,091 0.15% 224,998,693
2020-01-30 2020-01-24 76.978 2,958,786 +1,819 0.15% 227,762,794
2020-01-29 2020-01-22 77.941 2,956,967 +727 0.15% 230,468,055
2020-01-17 2020-01-15 79.521 2,956,240 +2,903 0.15% 235,084,639
2020-01-15 2020-01-13 79.178 2,953,337 +3,637 0.15% 233,838,862
2020-01-08 2020-01-06 75.466 2,949,700 -2,182 0.15% 222,603,194
2020-01-03 2019-12-31 76.222 2,951,882 +6,556 0.15% 224,999,598
2019-12-27 2019-12-20 76.429 2,945,326 -2,910 0.15% 225,107,188
2019-12-20 2019-12-18 76.772 2,948,236 +125,853 0.15% 226,342,768
2019-12-19 2019-12-17 77.666 2,822,383 +8,730 0.15% 219,202,546
2019-12-18 2019-12-16 78.697 2,813,653 +5,027 0.15% 221,425,292
2019-12-17 2019-12-13 76.772 2,808,626 -1,092 0.15% 215,624,591
2019-12-13 2019-12-11 73.130 2,809,718 +3,721 0.15% 205,473,380
2019-12-11 2019-12-09 72.923 2,805,997 +727 0.15% 204,622,690
2019-12-06 2019-12-04 72.442 2,805,270 -1,455 0.15% 203,220,016
2019-12-05 2019-12-03 73.473 2,806,725 +1,091 0.15% 206,219,045
2019-12-04 2019-12-02 72.855 2,805,634 -1,091 0.15% 204,403,386
2019-12-03 2019-11-29 72.855 2,806,725 -1,455 0.15% 204,482,870
2019-11-28 2019-11-26 74.023 2,808,180 +8,730 0.15% 207,870,016
2019-11-27 2019-11-25 74.779 2,799,450 +364 0.15% 209,340,287
2019-11-26 2019-11-22 74.160 2,799,086 -1,455 0.15% 207,581,617
2019-11-25 2019-11-21 74.573 2,800,541 +7,275 0.15% 208,844,421
2019-11-21 2019-11-19 76.016 2,793,266 -93,117 0.14% 212,333,553
2019-11-19 2019-11-15 74.848 2,886,383 -124 0.15% 216,039,439
2019-11-18 2019-11-14 75.329 2,886,507 +7,129 0.15% 217,437,463
2019-10-30 2019-10-28 75.879 2,879,378 -3,637 0.15% 218,483,658
2019-10-29 2019-10-25 74.985 2,883,015 -3,274 0.15% 216,183,656
2019-10-24 2019-10-22 77.185 2,886,289 -727 0.15% 222,777,217
2019-10-17 2019-10-15 76.154 2,887,016 +2,902 0.15% 219,856,928
2019-10-15 2019-10-11 74.023 2,884,114 -2,910 0.15% 213,490,881
2019-10-11 2019-10-09 72.305 2,887,024 -1,455 0.15% 208,745,604
2019-10-10 2019-10-08 72.167 2,888,479 +2,183 0.15% 208,453,752
2019-10-03 2019-09-30 72.511 2,886,296 -3,637 0.15% 209,288,098
2019-10-02 2019-09-27 72.442 2,889,933 +1,091 0.15% 209,353,193
2019-09-26 2019-09-24 72.167 2,888,842 +727 0.15% 208,479,949
2019-09-25 2019-09-23 72.580 2,888,115 +36,374 0.15% 209,618,498
2019-09-24 2019-09-20 72.923 2,851,741 -727 0.15% 207,958,496
2019-09-23 2019-09-19 72.236 2,852,468 +2,182 0.15% 206,050,988
2019-09-18 2019-09-16 73.404 2,850,286 +2,633 0.15% 209,223,709
2019-09-17 2019-09-13 73.817 2,847,653 -727 0.15% 210,204,763
2019-09-16 2019-09-12 73.404 2,848,380 -1,819 0.15% 209,083,800
2019-09-09 2019-09-05 72.305 2,850,199 -727 0.15% 206,082,981
2019-09-04 2019-09-02 70.586 2,850,926 -181,869 0.15% 201,236,888
2019-09-03 2019-08-30 72.648 3,032,795 -4,365 0.16% 220,327,774
2019-08-30 2019-08-28 75.583 3,037,160 +37,825 0.16% 229,557,486
2019-08-23 2019-08-21 78.436 2,999,335 +175 0.16% 235,257,162
2019-08-22 2019-08-20 78.158 2,999,160 +1,437 0.16% 234,408,499
2019-08-19 2019-08-15 75.861 2,997,723 +2,873 0.16% 227,411,258
2019-08-09 2019-08-07 80.385 2,994,850 +4,423 0.16% 240,741,533
2019-08-08 2019-08-06 80.872 2,990,427 -2,155 0.16% 241,842,875
2019-08-07 2019-08-05 80.594 2,992,582 -15,805 0.16% 241,184,049
2019-07-31 2019-07-29 84.561 3,008,387 +718 0.16% 254,392,290
2019-07-30 2019-07-26 84.561 3,007,669 +718 0.16% 254,331,575
2019-07-23 2019-07-19 87.693 3,006,951 -718 0.16% 263,688,299
2019-07-18 2019-07-16 87.484 3,007,669 -2,155 0.16% 263,123,284
2019-07-17 2019-07-15 87.693 3,009,824 +1,735 0.16% 263,940,241
2019-07-15 2019-07-11 88.806 3,008,089 -7,184 0.16% 267,137,784
2019-07-12 2019-07-10 88.041 3,015,273 +3,592 0.16% 265,467,358
2019-07-10 2019-07-08 87.832 3,011,681 +23,882 0.16% 264,522,298
2019-06-28 2019-06-26 89.363 2,987,799 -13,650 0.16% 266,999,448
2019-06-24 2019-06-20 89.224 3,001,449 -108 0.16% 267,801,470
2019-06-20 2019-06-18 88.389 3,001,557 +2,156 0.16% 265,304,294
2019-06-05 2019-06-03 84.979 2,999,401 +718 0.16% 254,884,930
2019-06-03 2019-05-30 84.352 2,998,683 -1,078 0.16% 252,945,607
2019-05-30 2019-05-28 83.587 2,999,761 -718 0.16% 250,740,002
2019-05-29 2019-05-27 84.422 3,000,479 -1,796 0.16% 253,305,929
2019-05-21 2019-05-17 91.102 3,002,275 +2,514 0.16% 273,514,652
2019-05-20 2019-05-16 91.174 2,999,761 +82,476 0.16% 273,500,298
2019-05-17 2019-05-15 90.888 2,917,285 -1,397 0.16% 265,145,525
2019-05-16 2019-05-14 91.603 2,918,682 -699 0.16% 267,361,255
2019-05-14 2019-05-09 89.456 2,919,381 +3,493 0.16% 261,157,506
2019-05-09 2019-05-07 91.102 2,915,888 -349 0.16% 265,644,583
2019-04-24 2019-04-18 89.957 2,916,237 -6,987 0.16% 262,337,162
2019-04-18 2019-04-16 89.600 2,923,224 +1,398 0.16% 261,919,689
2019-04-09 2019-04-04 91.818 2,921,826 +698 0.16% 268,276,559
2019-04-02 2019-03-29 92.248 2,921,128 +6,987 0.16% 269,466,776
2019-03-28 2019-03-26 90.816 2,914,141 -3,144 0.16% 264,651,223
2019-03-27 2019-03-25 90.673 2,917,285 -1,048 0.16% 264,519,197
2019-03-25 2019-03-21 90.888 2,918,333 +2,096 0.16% 265,240,776
2019-03-22 2019-03-20 93.965 2,916,237 -3,493 0.16% 274,024,418
2019-03-13 2019-03-11 93.035 2,919,730 -2,795 0.16% 271,636,275
2019-03-01 2019-02-27 93.178 2,922,525 +3,493 0.16% 272,314,609
2019-02-22 2019-02-20 91.961 2,919,032 +699 0.16% 268,437,821
2019-02-19 2019-02-15 90.673 2,918,333 +1,048 0.16% 264,614,222
2019-02-12 2019-02-08 90.602 2,917,285 -1,397 0.16% 264,310,421
2019-01-29 2019-01-25 91.317 2,918,682 -3,494 0.16% 266,525,751
2019-01-23 2019-01-21 87.739 2,922,176 +12,576 0.16% 256,388,512
2019-01-22 2019-01-18 87.810 2,909,600 +1,398 0.16% 255,493,334
2019-01-14 2019-01-10 87.166 2,908,202 +698 0.16% 253,497,441
2019-01-03 2018-12-31 84.876 2,907,504 -81 0.16% 246,778,166
2019-01-02 2018-12-27 85.878 2,907,585 +12,576 0.16% 249,698,186
2018-12-21 2018-12-19 84.733 2,895,009 -2,096 0.16% 245,303,273
2018-12-20 2018-12-18 85.520 2,897,105 +12,296 0.16% 247,761,524
2018-12-14 2018-12-12 83.803 2,884,809 -3,493 0.16% 241,755,120
2018-12-10 2018-12-06 84.089 2,888,302 +6,986 0.16% 242,874,651
2018-11-30 2018-11-28 86.522 2,881,316 +350 0.16% 249,298,069
2018-10-29 2018-10-25 82.372 2,880,966 +2,794 0.16% 237,309,530
2018-10-26 2018-10-24 84.089 2,878,172 +3,494 0.16% 242,022,829
2018-10-22 2018-10-18 86.594 2,874,678 -350 0.16% 248,929,460
2018-10-12 2018-10-10 89.099 2,875,028 -97,813 0.16% 256,161,084
2018-10-08 2018-10-04 87.310 2,972,841 +699 0.16% 259,557,292
2018-10-05 2018-10-03 89.027 2,972,142 -83,840 0.16% 264,601,107
2018-10-03 2018-09-28 88.741 3,055,982 -1,746 0.17% 271,190,330
2018-09-27 2018-09-24 88.383 3,057,728 -108,293 0.17% 270,251,137
2018-09-21 2018-09-19 87.882 3,166,021 -699 0.17% 278,236,358
2018-09-17 2018-09-13 87.596 3,166,720 -2,096 0.17% 277,391,280
2018-09-14 2018-09-12 86.308 3,168,816 -698 0.17% 273,492,897
2018-09-13 2018-09-11 84.662 3,169,514 -1,398 0.17% 268,336,123
2018-09-11 2018-09-07 85.520 3,170,912 -349 0.17% 271,177,603
2018-08-31 2018-08-29 82.944 3,171,261 -19,633 0.17% 263,037,183
2018-08-27 2018-08-23 83.144 3,190,894 +37,901 0.17% 265,304,917
2018-08-22 2018-08-20 83.796 3,152,993 -345 0.17% 264,208,874
2018-08-20 2018-08-16 82.420 3,153,338 +20,020 0.17% 259,898,529
2018-08-15 2018-08-13 83.072 3,133,318 -345 0.17% 260,290,864
2018-08-13 2018-08-09 83.507 3,133,663 -690 0.17% 261,681,265
2018-08-09 2018-08-07 83.651 3,134,353 -1,036 0.17% 262,192,899
2018-08-06 2018-08-02 83.289 3,135,389 +2,762 0.17% 261,144,152
2018-07-26 2018-07-24 87.128 3,132,627 +5,523 0.17% 272,938,844
2018-07-25 2018-07-23 87.200 3,127,104 -10,287 0.17% 272,684,119
2018-07-24 2018-07-20 87.128 3,137,391 -61 0.17% 273,353,921
2018-07-23 2018-07-19 87.128 3,137,452 -1,380 0.17% 273,359,236
2018-07-20 2018-07-18 87.635 3,138,832 -1,381 0.17% 275,070,791
2018-07-13 2018-07-11 87.997 3,140,213 -345 0.17% 276,328,971
2018-07-11 2018-07-09 89.518 3,140,558 -13,807 0.17% 281,135,911
2018-07-10 2018-07-06 88.359 3,154,365 -1,381 0.17% 278,716,584
2018-07-06 2018-07-04 86.838 3,155,746 +16,361 0.17% 274,038,927
2018-07-03 2018-06-28 83.796 3,139,385 -690 0.17% 263,068,575
2018-06-27 2018-06-25 84.158 3,140,075 +8,284 0.17% 264,263,501
2018-06-26 2018-06-22 83.217 3,131,791 -1,380 0.17% 260,617,656
2018-06-21 2018-06-19 83.144 3,133,171 -691 0.17% 260,505,574
2018-06-20 2018-06-15 84.738 3,133,862 +15,188 0.17% 265,556,395
2018-06-19 2018-06-14 85.607 3,118,674 +154,681 0.17% 266,979,854
2018-06-15 2018-06-13 85.969 2,963,993 -690 0.16% 254,811,443
2018-06-08 2018-06-06 86.259 2,964,683 -1,381 0.16% 255,729,635
2018-06-07 2018-06-05 85.752 2,966,064 +1,381 0.16% 254,345,029
2018-05-31 2018-05-29 86.331 2,964,683 +14,401 0.16% 255,944,353
2018-05-30 2018-05-28 86.404 2,950,282 -2,762 0.16% 254,914,775
2018-05-23 2018-05-18 86.621 2,953,044 +90,438 0.16% 255,795,048
2018-05-17 2018-05-15 88.214 2,862,606 -1,726 0.16% 252,522,395
2018-05-14 2018-05-10 93.209 2,864,332 +161,088 0.16% 266,980,333
2018-04-26 2018-04-24 92.390 2,703,244 -1,343 0.15% 249,751,794
2018-04-25 2018-04-23 92.092 2,704,587 +20,148 0.15% 249,070,471
2018-04-17 2018-04-13 93.804 2,684,439 +2,015 0.15% 251,811,565
2018-04-13 2018-04-11 94.028 2,682,424 -3,694 0.15% 252,221,651
2018-04-11 2018-04-09 93.953 2,686,118 -672 0.15% 252,369,013
2018-04-09 2018-04-04 93.804 2,686,790 +26,865 0.15% 252,032,098
2018-04-06 2018-04-03 94.772 2,659,925 -672 0.15% 252,086,380
2018-03-27 2018-03-23 96.261 2,660,597 -9 0.15% 256,111,576
2018-03-21 2018-03-19 98.122 2,660,606 -20,149 0.15% 261,064,346
2018-03-19 2018-03-15 99.090 2,680,755 +5,373 0.15% 265,635,899
2018-03-16 2018-03-14 99.016 2,675,382 -671 0.15% 264,904,312
2018-03-15 2018-03-13 98.271 2,676,053 -2,015 0.15% 262,978,491
2018-03-12 2018-03-08 96.782 2,678,068 +1,343 0.15% 259,188,984
2018-03-06 2018-03-02 98.122 2,676,725 +5,373 0.15% 262,645,976
2018-03-02 2018-02-28 97.824 2,671,352 +2,015 0.15% 261,323,262
2018-02-27 2018-02-23 98.048 2,669,337 +4,030 0.15% 261,722,324
2018-02-23 2018-02-21 97.973 2,665,307 +5,037 0.15% 261,128,766
2018-02-13 2018-02-09 96.410 2,660,270 +5,372 0.15% 256,476,201
2018-02-08 2018-02-06 98.718 2,654,898 -671 0.15% 262,085,474
2018-02-07 2018-02-05 101.174 2,655,569 +5,373 0.15% 268,675,851
2018-02-05 2018-02-01 102.663 2,650,196 -672 0.15% 272,078,263
2018-01-30 2018-01-26 103.631 2,650,868 +5,373 0.15% 274,712,818
2018-01-26 2018-01-24 99.834 2,645,495 +672 0.15% 264,111,499
2018-01-25 2018-01-23 99.090 2,644,823 +1,343 0.15% 262,075,399
2018-01-24 2018-01-22 98.792 2,643,480 -6,716 0.15% 261,155,116
2018-01-23 2018-01-19 98.718 2,650,196 -336 0.15% 261,621,303
2018-01-19 2018-01-17 98.345 2,650,532 -672 0.15% 260,667,842
2018-01-03 2017-12-29 99.983 2,651,204 -4,365 0.15% 265,076,206
2018-01-02 2017-12-28 99.760 2,655,569 +9,671 0.15% 264,919,530
2017-12-29 2017-12-27 99.611 2,645,898 +15,313 0.15% 263,560,788
2017-12-28 2017-12-22 98.792 2,630,585 +4,030 0.15% 259,881,191
2017-12-21 2017-12-19 98.271 2,626,555 -672 0.15% 258,114,271
2017-12-13 2017-12-11 99.388 2,627,227 +3,022 0.15% 261,114,176
2017-12-12 2017-12-08 100.207 2,624,205 -1,007 0.15% 262,962,854
2017-12-08 2017-12-06 98.941 2,625,212 +10,074 0.15% 259,741,263
2017-12-06 2017-12-04 99.462 2,615,138 -336 0.15% 260,107,369
2017-12-04 2017-11-30 98.718 2,615,474 +2,687 0.15% 258,193,627
2017-11-30 2017-11-28 100.356 2,612,787 -672 0.15% 262,207,727
2017-11-28 2017-11-24 99.760 2,613,459 -6,716 0.15% 260,718,637
2017-11-24 2017-11-22 100.207 2,620,175 +2,350 0.15% 262,559,021
2017-11-23 2017-11-21 100.430 2,617,825 -134,322 0.15% 262,908,209
2017-11-22 2017-11-20 100.951 2,752,147 -134,322 0.15% 277,832,408
2017-11-21 2017-11-17 101.547 2,886,469 -134,323 0.16% 293,111,498
2017-11-20 2017-11-16 102.589 3,020,792 -132,979 0.17% 309,900,036
2017-11-17 2017-11-15 101.845 3,153,771 -67,833 0.18% 321,194,307
2017-11-16 2017-11-14 101.770 3,221,604 -134,322 0.18% 327,862,886
2017-11-15 2017-11-13 101.472 3,355,926 -67,161 0.19% 340,533,481
2017-11-14 2017-11-10 101.249 3,423,087 -1,343 0.19% 346,583,938
2017-11-13 2017-11-09 101.174 3,424,430 -201,484 0.19% 346,464,974
2017-11-09 2017-11-07 101.100 3,625,914 +56,818 0.20% 366,580,075
2017-11-07 2017-11-03 101.249 3,569,096 +10,746 0.20% 361,367,195
2017-11-06 2017-11-02 100.430 3,558,350 -6,716 0.20% 357,365,151
2017-10-27 2017-10-25 102.217 3,565,066 +336 0.20% 364,409,507
2017-10-13 2017-10-11 101.547 3,564,730 -5,037 0.20% 361,986,687
2017-10-12 2017-10-10 101.993 3,569,767 -672 0.20% 364,092,744
2017-10-10 2017-10-06 102.440 3,570,439 +1,343 0.20% 365,756,151
2017-10-09 2017-10-04 100.728 3,569,096 -671 0.20% 359,507,217
2017-09-29 2017-09-27 100.132 3,569,767 +18,872 0.20% 357,448,716
2017-09-22 2017-09-20 101.398 3,550,895 -672 0.20% 360,053,075
2017-09-21 2017-09-19 102.217 3,551,567 -4,701 0.20% 363,029,683
2017-09-19 2017-09-15 103.333 3,556,268 -9,067 0.20% 367,481,546
2017-09-11 2017-09-07 104.227 3,565,335 -2,686 0.20% 371,603,645
2017-09-05 2017-09-01 105.716 3,568,021 +671 0.20% 377,196,221
2017-09-01 2017-08-30 106.088 3,567,350 -671 0.20% 378,453,191
2017-08-29 2017-08-25 104.674 3,568,021 -672 0.20% 373,477,385
2017-08-22 2017-08-18 105.979 3,568,693 -3,358 0.20% 378,204,736
2017-08-21 2017-08-17 108.083 3,572,051 +33,947 0.20% 386,078,128
2017-08-15 2017-08-11 106.129 3,538,104 -228,173 0.20% 375,494,822
2017-08-10 2017-08-08 108.158 3,766,277 +665 0.21% 407,353,745
2017-08-07 2017-08-03 109.436 3,765,612 -2,661 0.21% 412,093,350
2017-08-03 2017-08-01 109.436 3,768,273 +7,650 0.21% 412,384,559
2017-08-02 2017-07-31 109.511 3,760,623 -332 0.21% 411,830,030
2017-07-28 2017-07-26 106.956 3,760,955 +665 0.21% 402,255,229
2017-07-27 2017-07-25 107.632 3,760,290 +7,317 0.21% 404,727,784
2017-07-24 2017-07-20 98.913 3,752,973 +666 0.21% 371,218,824
2017-07-18 2017-07-14 98.838 3,752,307 +332 0.21% 370,870,917
2017-07-17 2017-07-13 98.838 3,751,975 -9,313 0.21% 370,838,103
2017-07-14 2017-07-12 98.312 3,761,288 +2,268 0.21% 369,779,639
2017-07-10 2017-07-06 97.560 3,759,020 -67,853 0.21% 366,731,311
2017-07-07 2017-07-05 97.560 3,826,873 -88,475 0.22% 373,351,073
2017-07-06 2017-07-04 97.410 3,915,348 +1,995 0.22% 381,394,154
2017-07-05 2017-07-03 98.011 3,913,353 -665 0.22% 383,552,906
2017-07-04 2017-06-30 98.613 3,914,018 -2,661 0.22% 385,971,569
2017-06-29 2017-06-27 101.168 3,916,679 +1,331 0.22% 396,243,089
2017-06-14 2017-06-12 99.289 3,915,348 +23,948 0.22% 388,751,294
2017-06-08 2017-06-06 102.446 3,891,400 +1,330 0.22% 398,657,916
2017-06-02 2017-05-31 100.943 3,890,070 -3,991 0.22% 392,673,950
2017-05-25 2017-05-23 99.890 3,894,061 -1,996 0.22% 388,979,213
2017-05-19 2017-05-17 102.296 3,896,057 -665 0.22% 398,549,335
2017-05-15 2017-05-11 106.398 3,896,722 +92,455 0.22% 414,605,023
2017-05-11 2017-05-09 105.167 3,804,267 -6,495 0.22% 400,081,787
2017-04-25 2017-04-21 97.622 3,810,762 -649 0.22% 372,013,047
2017-04-24 2017-04-20 98.700 3,811,411 +1,948 0.22% 376,184,503
2017-04-10 2017-04-06 96.390 3,809,463 -2,597 0.22% 367,193,666
2017-04-05 2017-03-31 93.926 3,812,060 -650 0.22% 358,052,451
2017-03-31 2017-03-29 94.773 3,812,710 -1,299 0.22% 361,342,395
2017-03-30 2017-03-28 94.927 3,814,009 +54,554 0.22% 362,052,777
2017-03-29 2017-03-27 95.081 3,759,455 -1,299 0.22% 357,452,995
2017-03-27 2017-03-23 95.851 3,760,754 +94,169 0.22% 360,471,862
2017-03-17 2017-03-15 95.928 3,666,585 +1,949 0.21% 351,727,959
2017-03-16 2017-03-14 96.467 3,664,636 -5,196 0.21% 353,515,945
2017-02-22 2017-02-20 97.776 3,669,832 -649 0.21% 358,820,293
2017-02-16 2017-02-14 98.238 3,670,481 +32,472 0.21% 360,579,263
2017-02-14 2017-02-10 97.391 3,638,009 +29,875 0.21% 354,308,350
2017-02-13 2017-02-09 96.698 3,608,134 +71,439 0.21% 348,898,731
2017-02-10 2017-02-08 98.238 3,536,695 +90,922 0.21% 347,436,447
2017-02-09 2017-02-07 98.546 3,445,773 +90,922 0.20% 339,565,630
2017-02-08 2017-02-06 98.546 3,354,851 +90,923 0.19% 330,605,671
2017-02-07 2017-02-03 98.623 3,263,928 +65,919 0.19% 321,896,898
2017-02-02 2017-01-27 96.313 3,198,009 +11,495 0.19% 308,009,480
2017-01-19 2017-01-17 93.849 3,186,514 +205,225 0.19% 299,051,943
2017-01-17 2017-01-13 93.849 2,981,289 +5,845 0.17% 279,791,731
2017-01-10 2017-01-06 95.004 2,975,444 -193 0.17% 282,679,317
2017-01-09 2017-01-05 95.004 2,975,637 +5,195 0.17% 282,697,653
2016-12-23 2016-12-21 93.926 2,970,442 +3,248 0.17% 279,002,439
2016-12-05 2016-12-01 100.239 2,967,194 -5,196 0.17% 297,429,485
2016-11-22 2016-11-18 99.007 2,972,390 +3,897 0.17% 294,288,880
2016-11-18 2016-11-16 98.623 2,968,493 +1,948 0.17% 292,760,346
2016-11-17 2016-11-15 99.315 2,966,545 +1,948 0.17% 294,623,743
2016-11-16 2016-11-14 99.931 2,964,597 +1,949 0.17% 296,256,201
2016-11-15 2016-11-11 100.778 2,962,648 -12,989 0.17% 298,570,430
2016-11-11 2016-11-09 99.623 2,975,637 -650 0.17% 296,443,081
2016-10-31 2016-10-27 97.237 2,976,287 +28,968 0.17% 289,404,480
2016-10-26 2016-10-24 98.084 2,947,319 +118,550 0.17% 289,083,740
2016-10-20 2016-10-18 96.775 2,828,769 +301 0.16% 273,753,609
2016-10-14 2016-10-12 97.237 2,828,468 +3,897 0.16% 275,031,041
2016-10-12 2016-10-07 100.162 2,824,571 +42,413 0.16% 282,915,593
2016-10-07 2016-10-05 102.780 2,782,158 -172,103 0.16% 285,950,031
2016-10-03 2016-09-29 104.166 2,954,261 +974 0.17% 307,732,773
2016-09-29 2016-09-27 104.782 2,953,287 +3,896 0.17% 309,450,274
2016-09-27 2016-09-23 106.552 2,949,391 +2,575 0.17% 314,264,651
2016-09-23 2016-09-21 104.474 2,946,816 -649 0.17% 307,864,745
2016-09-21 2016-09-19 104.474 2,947,465 -6,494 0.17% 307,932,549
2016-09-19 2016-09-14 103.165 2,953,959 +3,896 0.17% 304,744,835
2016-09-14 2016-09-12 103.550 2,950,063 +1,299 0.17% 305,478,513
2016-09-08 2016-09-06 102.934 2,948,764 +45,591 0.17% 303,527,829
2016-08-30 2016-08-26 104.768 2,903,173 +27,360 0.17% 304,160,025
2016-08-18 2016-08-16 106.556 2,875,813 +9,007 0.17% 306,434,335
2016-08-03 2016-07-29 106.633 2,866,806 -5,147 0.17% 305,697,399
2016-07-29 2016-07-27 105.701 2,871,953 -1,287 0.17% 303,567,703
2016-07-22 2016-07-20 106.012 2,873,240 -12,866 0.17% 304,596,986
2016-07-21 2016-07-19 104.535 2,886,106 -644 0.17% 301,699,013
2016-07-18 2016-07-14 101.737 2,886,750 -643 0.17% 293,689,317
2016-07-13 2016-07-11 99.872 2,887,393 -1,287 0.17% 288,368,856
2016-07-12 2016-07-08 99.405 2,888,680 -514 0.17% 287,150,321
2016-06-30 2016-06-28 100.649 2,889,194 +643 0.17% 290,794,240
2016-06-29 2016-06-27 103.369 2,888,551 -5,790 0.17% 298,587,078
2016-06-22 2016-06-20 114.872 2,894,341 +2,574 0.17% 332,478,417
2016-06-16 2016-06-14 111.685 2,891,767 +15,439 0.17% 322,967,925
2016-06-14 2016-06-10 115.571 2,876,328 -1,286 0.17% 332,421,194
2016-06-13 2016-06-08 115.105 2,877,614 -1,287 0.17% 331,227,910
2016-06-10 2016-06-07 115.260 2,878,901 +1,287 0.17% 331,823,553
2016-06-08 2016-06-06 115.416 2,877,614 -1,287 0.17% 332,122,516
2016-06-03 2016-06-01 113.551 2,878,901 +12,223 0.17% 326,901,019
2016-06-02 2016-05-31 113.007 2,866,678 -128 0.17% 323,953,478
2016-05-31 2016-05-27 113.395 2,866,806 -48,893 0.17% 325,082,001
2016-05-19 2016-05-17 113.473 2,915,699 +96,499 0.17% 330,852,843
2016-05-18 2016-05-16 118.887 2,819,200 +96,498 0.17% 335,165,051
2016-05-17 2016-05-13 119.204 2,722,702 +119,346 0.16% 324,557,067
2016-05-16 2016-05-12 118.728 2,603,356 +63,001 0.16% 309,090,873
2016-05-13 2016-05-11 119.283 2,540,355 -3,150 0.15% 303,022,180
2016-05-12 2016-05-10 119.760 2,543,505 -3,150 0.15% 304,609,092
2016-05-11 2016-05-09 118.172 2,546,655 +3,150 0.15% 300,944,104
2016-05-10 2016-05-06 118.410 2,543,505 -9,450 0.15% 301,177,446
2016-05-04 2016-04-29 116.426 2,552,955 -1,260 0.15% 297,231,135
2016-04-29 2016-04-27 117.458 2,554,215 +30,240 0.15% 300,013,083
2016-04-26 2016-04-22 119.363 2,523,975 -3,150 0.15% 301,268,630
2016-04-25 2016-04-21 119.442 2,527,125 +44,101 0.15% 301,845,184
2016-04-22 2016-04-20 118.014 2,483,024 +44,101 0.15% 293,030,559
2016-04-15 2016-04-13 118.172 2,438,923 +3,150 0.15% 288,213,165
2016-04-12 2016-04-08 118.966 2,435,773 +9,450 0.15% 289,774,038
2016-04-08 2016-04-06 119.045 2,426,323 +92,612 0.15% 288,842,371
2016-04-07 2016-04-05 120.633 2,333,711 +45,361 0.14% 281,521,578
2016-04-06 2016-04-01 120.315 2,288,350 -2,520 0.14% 275,323,117
2016-04-05 2016-03-31 120.394 2,290,870 -6,300 0.14% 275,808,123
2016-04-01 2016-03-30 120.315 2,297,170 +182,703 0.14% 276,384,297
2016-03-31 2016-03-29 117.220 2,114,467 +126,003 0.13% 247,857,711
2016-03-29 2016-03-23 118.014 1,988,464 +25,200 0.12% 234,665,761
2016-03-24 2016-03-22 119.680 1,963,264 -12,600 0.12% 234,963,862
2016-03-23 2016-03-21 118.569 1,975,864 -3,150 0.12% 234,276,471
2016-03-22 2016-03-18 118.172 1,979,014 +15,750 0.12% 233,864,656
2016-03-21 2016-03-17 119.045 1,963,264 +1,260 0.12% 233,717,369
2016-03-17 2016-03-15 120.633 1,962,004 -3,150 0.12% 236,681,604
2016-03-16 2016-03-14 120.077 1,965,154 +126,003 0.12% 235,969,865
2016-03-15 2016-03-11 119.601 1,839,151 +12,600 0.11% 219,964,030
2016-03-14 2016-03-10 122.379 1,826,551 +39,691 0.11% 223,530,713
2016-03-11 2016-03-09 121.029 1,786,860 +31,500 0.11% 216,262,589
2016-03-10 2016-03-08 120.712 1,755,360 -9,891 0.11% 211,892,917
2016-03-09 2016-03-07 119.283 1,765,251 +63,001 0.11% 210,565,140
2016-03-08 2016-03-04 118.490 1,702,250 +9,451 0.10% 201,699,201
2016-03-01 2016-02-26 125.394 1,692,799 +630 0.11% 212,267,501
2016-02-22 2016-02-18 120.474 1,692,169 +630 0.11% 203,862,119
2016-02-15 2016-02-11 117.775 1,691,539 +3,150 0.11% 199,221,838
2016-01-27 2016-01-25 112.141 1,688,389 -19,531 0.11% 189,337,092
2016-01-11 2016-01-07 109.760 1,707,920 -630 0.11% 187,460,915
2015-12-30 2015-12-28 112.617 1,708,550 +76 0.11% 192,411,540
2015-12-04 2015-12-02 108.649 1,708,474 -630 0.11% 185,623,454
2015-12-02 2015-11-30 107.776 1,709,104 +630 0.11% 184,199,857
2015-11-26 2015-11-24 109.601 1,708,474 -4,410 0.11% 187,250,540
2015-11-18 2015-11-16 107.458 1,712,884 -630 0.11% 184,063,486
2015-11-17 2015-11-13 108.014 1,713,514 -1,890 0.11% 185,083,119
2015-10-26 2015-10-22 113.490 1,715,404 -6,930 0.11% 194,680,962
2015-09-23 2015-09-21 110.633 1,722,334 +252 0.11% 190,546,588
2015-09-22 2015-09-18 109.522 1,722,082 -1,260 0.11% 188,605,321
2015-09-21 2015-09-17 107.300 1,723,342 -1,890 0.11% 184,913,744
2015-09-18 2015-09-16 106.823 1,725,232 +3,024 0.11% 184,295,017
2015-09-16 2015-09-14 106.427 1,722,208 +630 0.11% 183,288,580
2015-09-15 2015-09-11 106.188 1,721,578 +1,260 0.11% 182,811,640
2015-09-11 2015-09-09 109.363 1,720,318 -3,780 0.11% 188,139,064
2015-09-07 2015-09-02 100.316 1,724,098 -630 0.11% 172,953,776
2015-08-27 2015-08-25 97.855 1,724,728 -630 0.11% 168,773,679
2015-08-24 2015-08-20 104.057 1,725,358 +16,599 0.11% 179,535,104
2015-08-19 2015-08-17 107.661 1,708,759 +2,747 0.11% 183,967,492
2015-08-17 2015-08-13 107.501 1,706,012 +624 0.11% 183,398,425
2015-08-11 2015-08-07 107.421 1,705,388 +1,248 0.11% 183,194,734
2015-08-10 2015-08-06 107.181 1,704,140 +1,249 0.11% 182,651,141
2015-08-07 2015-08-05 107.902 1,702,891 +12,483 0.11% 183,744,966
2015-08-06 2015-08-04 108.382 1,690,408 +1,873 0.11% 183,210,492
2015-08-04 2015-07-31 108.062 1,688,535 -1,249 0.11% 182,466,450
2015-07-29 2015-07-27 105.178 1,689,784 +625 0.11% 177,728,438
2015-07-24 2015-07-22 102.455 1,689,159 -5,618 0.11% 173,062,144
2015-07-23 2015-07-21 100.772 1,694,777 +6,242 0.11% 170,786,763
2015-07-21 2015-07-17 99.651 1,688,535 -1,873 0.11% 168,264,094
2015-07-20 2015-07-16 98.930 1,690,408 +4,619 0.11% 167,232,045
2015-07-10 2015-07-08 92.441 1,685,789 -3,121 0.11% 155,836,803
2015-07-09 2015-07-07 94.444 1,688,910 -1,872 0.11% 159,507,577
2015-06-25 2015-06-23 99.731 1,690,782 +6,866 0.11% 168,623,451
2015-06-22 2015-06-18 97.889 1,683,916 +3,745 0.11% 164,836,215
2015-06-18 2015-06-16 98.369 1,680,171 +2,746 0.11% 165,277,165
2015-06-12 2015-06-10 99.090 1,677,425 -6,242 0.11% 166,216,379
2015-05-20 2015-05-18 107.676 1,683,667 -3,745 0.11% 181,289,991
2015-05-19 2015-05-15 105.791 1,687,412 +37,884 0.11% 178,512,913
2015-05-18 2015-05-14 106.283 1,649,528 +1,220 0.11% 175,316,152
2015-05-13 2015-05-11 106.119 1,648,308 +1,830 0.11% 174,916,346
2015-05-08 2015-05-06 106.856 1,646,478 -1,830 0.11% 175,936,434
2015-04-29 2015-04-27 106.692 1,648,308 +610 0.11% 175,861,840
2015-04-20 2015-04-16 107.758 1,647,698 +2,563 0.11% 177,552,025
2015-04-17 2015-04-15 109.478 1,645,135 -9,763 0.11% 180,106,863
2015-04-15 2015-04-13 112.592 1,654,898 +366 0.11% 186,328,902
2015-04-01 2015-03-30 109.888 1,654,532 +610 0.11% 181,813,535
2015-03-23 2015-03-19 107.348 1,653,922 +3,051 0.11% 177,545,055
2015-03-05 2015-03-03 106.528 1,650,871 +2,441 0.11% 175,864,731
2015-03-04 2015-03-02 105.873 1,648,430 +2,807 0.11% 174,524,051
2015-03-03 2015-02-27 108.413 1,645,623 -2,441 0.11% 178,407,232
2015-02-27 2015-02-25 107.348 1,648,064 -5,492 0.11% 176,916,211
2015-02-11 2015-02-09 103.988 1,653,556 -1,830 0.11% 171,950,242
2015-02-09 2015-02-05 105.463 1,655,386 -610 0.11% 174,582,250
2015-01-27 2015-01-23 103.415 1,655,996 -1,831 0.11% 171,254,069
2015-01-16 2015-01-14 98.006 1,657,827 +4,271 0.11% 162,477,284
2014-12-23 2014-12-19 94.646 1,653,556 -5,491 0.11% 156,503,175
2014-12-12 2014-12-10 93.417 1,659,047 -610 0.11% 154,983,621
2014-12-04 2014-12-02 94.401 1,659,657 +6,101 0.11% 156,672,612
2014-11-06 2014-11-04 91.041 1,653,556 -4,881 0.11% 150,541,149
2014-10-24 2014-10-22 92.188 1,658,437 -6,102 0.11% 152,888,128
2014-10-21 2014-10-17 92.188 1,664,539 -1,220 0.11% 153,450,659
2014-10-15 2014-10-13 91.533 1,665,759 +4,881 0.11% 152,471,124
2014-10-14 2014-10-10 90.959 1,660,878 +3,051 0.11% 151,071,650
2014-10-08 2014-10-06 90.959 1,657,827 -1,830 0.11% 150,794,134
2014-10-03 2014-09-29 88.910 1,659,657 +1,220 0.11% 147,560,576
2014-09-26 2014-09-24 89.648 1,658,437 -6,102 0.11% 148,675,210
2014-09-25 2014-09-23 89.566 1,664,539 +2,441 0.11% 149,085,841
2014-09-16 2014-09-12 91.451 1,662,098 +1,220 0.11% 151,999,823
2014-09-12 2014-09-10 92.680 1,660,878 +3,051 0.11% 153,929,762
2014-09-08 2014-09-04 93.417 1,657,827 +4,271 0.11% 154,869,652
2014-09-04 2014-09-02 93.253 1,653,556 +2,441 0.11% 154,199,665
2014-09-02 2014-08-29 91.696 1,651,115 -1,220 0.11% 151,401,323
2014-08-26 2014-08-22 95.680 1,652,335 +15,021 0.11% 158,095,646
2014-08-22 2014-08-20 95.184 1,637,314 +2,418 0.11% 155,846,031
2014-08-06 2014-08-04 90.139 1,634,896 -6,046 0.11% 147,368,641
2014-08-05 2014-08-01 90.801 1,640,942 -4,232 0.11% 148,999,229
2014-07-29 2014-07-25 90.057 1,645,174 +3,111 0.11% 148,159,044
2014-07-22 2014-07-18 89.478 1,642,063 +4,232 0.11% 146,928,324
2014-07-16 2014-07-14 87.576 1,637,831 -6,651 0.11% 143,434,458
2014-07-15 2014-07-11 87.410 1,644,482 +1,814 0.11% 143,744,938
2014-07-14 2014-07-10 87.659 1,642,668 +3,023 0.11% 143,993,905
2014-07-11 2014-07-09 86.832 1,639,645 +3,407 0.11% 142,372,980
2014-07-10 2014-07-08 87.741 1,636,238 +8,465 0.11% 143,565,572
2014-06-30 2014-06-26 88.072 1,627,773 +5,441 0.11% 143,361,289
2014-06-27 2014-06-25 87.162 1,622,332 -3,023 0.11% 141,406,312
2014-06-25 2014-06-23 86.253 1,625,355 -12,092 0.11% 140,191,276
2014-06-24 2014-06-20 86.832 1,637,447 +2,418 0.11% 142,182,125
2014-06-13 2014-06-11 86.997 1,635,029 +3,628 0.11% 142,242,589
2014-05-29 2014-05-27 85.922 1,631,401 -4,837 0.11% 140,173,114
2014-05-22 2014-05-20 85.260 1,636,238 +605 0.11% 139,506,225
2014-05-21 2014-05-19 90.546 1,635,633 +2,418 0.11% 148,099,413
2014-05-20 2014-05-16 90.461 1,633,215 +41,634 0.11% 147,741,880
2014-05-19 2014-05-15 90.630 1,591,581 +1,768 0.11% 144,245,759
2014-05-13 2014-05-09 88.170 1,589,813 +5,303 0.11% 140,173,090
2014-04-29 2014-04-25 85.624 1,584,510 -7,071 0.11% 135,671,681
2014-04-25 2014-04-23 87.491 1,591,581 +589 0.11% 139,248,481
2014-04-15 2014-04-11 86.982 1,590,992 +7,660 0.11% 138,386,879
2014-04-14 2014-04-10 86.812 1,583,332 -589 0.11% 137,451,878
2014-04-08 2014-04-04 87.236 1,583,921 +589 0.11% 138,175,068
2014-04-01 2014-03-28 84.860 1,583,332 -8,249 0.11% 134,361,562
2014-03-17 2014-03-13 81.720 1,591,581 +15,320 0.11% 130,064,294
2014-03-14 2014-03-12 81.890 1,576,261 -590 0.11% 129,079,864
2014-03-13 2014-03-11 83.248 1,576,851 -16,497 0.11% 131,269,164
2014-02-25 2014-02-21 79.768 1,593,348 -1,179 0.11% 127,098,829
2014-01-22 2014-01-20 78.920 1,594,527 +589 0.11% 125,839,760
2014-01-13 2014-01-09 78.326 1,593,938 +50,083 0.11% 124,846,445
2014-01-02 2013-12-27 83.502 1,543,855 +589 0.10% 128,915,359
2013-12-23 2013-12-19 81.296 1,543,266 -589 0.10% 125,461,176
2013-10-25 2013-10-23 90.800 1,543,855 +1,768 0.10% 140,182,352
2013-09-17 2013-09-13 89.188 1,542,087 +589 0.10% 137,535,448
2013-08-27 2013-08-23 89.189 1,541,498 +14,681 0.10% 137,484,174
2013-08-13 2013-08-09 93.901 1,526,817 -584 0.10% 143,369,429
2013-07-31 2013-07-29 91.074 1,527,401 +58,360 0.10% 139,105,836
2013-07-16 2013-07-12 89.360 1,469,041 -6,420 0.10% 131,273,553
2013-07-11 2013-07-09 90.817 1,475,461 -5,836 0.10% 133,996,241
2013-07-09 2013-07-05 91.331 1,481,297 +11,088 0.10% 135,287,715
2013-07-05 2013-07-03 88.503 1,470,209 +3,502 0.10% 130,118,310
2013-06-27 2013-06-25 89.103 1,466,707 -5,836 0.10% 130,688,002
2013-06-14 2013-06-11 87.904 1,472,543 +7,003 0.10% 129,441,746
2013-06-04 2013-05-31 92.530 1,465,540 +4,669 0.10% 135,606,481
2013-05-23 2013-05-21 101.093 1,460,871 +32,124 0.10% 147,683,912
2013-04-30 2013-04-26 97.764 1,428,747 -1,142 0.10% 139,680,260
2013-04-19 2013-04-17 96.450 1,429,889 +571 0.10% 137,912,984
2013-02-21 2013-02-19 88.128 1,429,318 +1,712 0.10% 125,962,814
2013-02-19 2013-02-15 88.566 1,427,606 +571 0.10% 126,437,247
2013-01-17 2013-01-15 82.346 1,427,035 -23,401 0.10% 117,510,856
2012-11-28 2012-11-26 81.295 1,450,436 +23,401 0.10% 117,913,100
2012-11-27 2012-11-23 81.120 1,427,035 -1,712 0.10% 115,760,694
2012-11-21 2012-11-19 80.594 1,428,747 -571 0.10% 115,148,602
2012-11-08 2012-11-06 80.069 1,429,318 +571 0.10% 114,443,352
2012-11-07 2012-11-05 79.806 1,428,747 -571 0.10% 114,022,148
2012-10-29 2012-10-25 81.295 1,429,318 +571 0.10% 116,196,313
2012-10-09 2012-10-05 81.470 1,428,747 -3,425 0.10% 116,400,217
2012-09-28 2012-09-26 81.032 1,432,172 +571 0.10% 116,051,944
2012-09-26 2012-09-24 81.470 1,431,601 -2,283 0.10% 116,632,733
2012-08-21 2012-08-17 84.456 1,433,884 +12,024 0.10% 121,100,144
2012-08-20 2012-08-16 84.191 1,421,860 -2,830 0.10% 119,707,810
2012-08-16 2012-08-14 85.339 1,424,690 -6,226 0.10% 121,582,271
2012-07-27 2012-07-25 87.018 1,430,916 -1,132 0.10% 124,515,415
2012-06-06 2012-06-04 75.798 1,432,048 +6,226 0.10% 108,546,947
2012-05-30 2012-05-28 77.124 1,425,822 +11,320 0.10% 109,964,449
2012-05-28 2012-05-24 82.161 1,414,502 +36,538 0.10% 116,217,204
2012-05-10 2012-05-08 83.068 1,377,964 +6,065 0.10% 114,464,813
2012-04-19 2012-04-17 84.247 1,371,899 +1,103 0.10% 115,578,356
2012-03-16 2012-03-14 87.058 1,370,796 -1,103 0.10% 119,339,090
2012-02-07 2012-02-03 78.443 1,371,899 -2,756 0.11% 107,616,015
2012-01-30 2012-01-26 77.536 1,374,655 -17,092 0.11% 106,585,589
2012-01-20 2012-01-18 78.080 1,391,747 -6,617 0.11% 108,668,108
2012-01-04 2011-12-30 82.524 1,398,364 +552 0.11% 115,398,533
2011-12-20 2011-12-16 80.348 1,397,812 -16,541 0.11% 112,310,703
2011-12-09 2011-12-07 79.169 1,414,353 -8,270 0.11% 111,972,331
2011-11-24 2011-11-22 79.713 1,422,623 -17,644 0.11% 113,401,124
2011-11-17 2011-11-15 78.262 1,440,267 +1,103 0.11% 112,717,790
2011-11-11 2011-11-09 80.348 1,439,164 +4,962 0.11% 115,633,233
2011-11-08 2011-11-04 78.534 1,434,202 +7,719 0.11% 112,633,317
2011-10-26 2011-10-24 77.174 1,426,483 -551 0.11% 110,086,692
2011-10-06 2011-10-03 79.894 1,427,034 -33,081 0.11% 114,011,560
2011-09-30 2011-09-27 81.980 1,460,115 -11,028 0.11% 119,700,001
2011-09-27 2011-09-23 78.443 1,471,143 -16,540 0.11% 115,401,022
2011-09-26 2011-09-22 81.164 1,487,683 -27,568 0.12% 120,745,817
2011-09-20 2011-09-16 85.970 1,515,251 +13,784 0.12% 130,266,150
2011-08-30 2011-08-26 86.980 1,501,467 +11,173 0.12% 130,597,612
2011-08-29 2011-08-25 87.437 1,490,294 -2,189 0.12% 130,306,592
2011-08-26 2011-08-24 86.340 1,492,483 -547 0.12% 128,861,653
2011-08-05 2011-08-03 84.605 1,493,030 -27,363 0.12% 126,317,063
2011-08-01 2011-07-28 81.498 1,520,393 -8,209 0.12% 123,909,103
2011-07-20 2011-07-18 78.392 1,528,602 +2,736 0.12% 119,829,627
2011-07-14 2011-07-12 77.295 1,525,866 -5,472 0.12% 117,942,209
2011-07-06 2011-07-04 74.463 1,531,338 -2,736 0.12% 114,027,910
2011-06-29 2011-06-27 72.087 1,534,074 +547 0.12% 110,587,441
2011-06-24 2011-06-22 73.823 1,533,527 -547 0.12% 113,210,129
2011-05-06 2011-05-04 71.695 1,534,074 +40,477 0.12% 109,985,392
2011-04-21 2011-04-19 70.194 1,493,597 -5,329 0.12% 104,840,811
2011-04-11 2011-04-07 69.255 1,498,926 +5,329 0.12% 103,808,256
2011-04-07 2011-04-04 68.411 1,493,597 +2,131 0.12% 102,177,742
2011-03-16 2011-03-14 70.194 1,491,466 +16,517 0.12% 104,691,229
2011-02-25 2011-02-23 70.381 1,474,949 +9,058 0.12% 103,808,665
2011-02-16 2011-02-14 68.974 1,465,891 +1,065 0.12% 101,107,730
2011-02-07 2011-01-31 69.537 1,464,826 -1,065 0.12% 101,859,042
2010-10-29 2010-10-27 61.654 1,465,891 +533 0.12% 90,377,930
2010-10-25 2010-10-21 62.968 1,465,358 -5,328 0.12% 92,270,229
2010-10-20 2010-10-18 61.560 1,470,686 +532 0.12% 90,535,549
2010-10-13 2010-10-11 60.152 1,470,154 -2,664 0.12% 88,433,375
2010-10-08 2010-10-06 58.839 1,472,818 +1,066 0.12% 86,658,659
2010-09-21 2010-09-17 57.994 1,471,752 -17,583 0.12% 85,352,933
2010-09-14 2010-09-10 57.056 1,489,335 -1,066 0.12% 84,975,028
2010-09-03 2010-09-01 57.337 1,490,401 +15,985 0.12% 85,455,434
2010-08-31 2010-08-27 56.838 1,474,416 +16,273 0.12% 83,803,482
2010-08-18 2010-08-16 57.028 1,458,143 -1,581 0.12% 83,155,273
2010-06-22 2010-06-18 51.999 1,459,724 -527 0.12% 75,904,323
2010-06-08 2010-06-04 52.853 1,460,251 -26,347 0.12% 77,178,781
2010-05-17 2010-05-13 54.466 1,486,598 +1,581 0.13% 80,969,348
2010-04-27 2010-04-23 58.722 1,485,017 +42,847 0.13% 87,203,896
2010-04-26 2010-04-22 58.625 1,442,170 -512 0.13% 84,546,902
2010-03-24 2010-03-22 58.332 1,442,682 -512 0.13% 84,154,033
2010-03-22 2010-03-18 58.136 1,443,194 +10,235 0.13% 83,901,876
2010-03-19 2010-03-17 59.113 1,432,959 -2,559 0.12% 84,706,966
2010-03-09 2010-03-05 58.234 1,435,518 -48,614 0.12% 83,595,883
2010-03-01 2010-02-25 57.452 1,484,132 -512 0.13% 85,266,777
2010-02-26 2010-02-24 58.722 1,484,644 -1,023 0.13% 87,181,992
2010-02-25 2010-02-23 57.550 1,485,667 -3,071 0.13% 85,500,127
2010-02-24 2010-02-22 58.332 1,488,738 +1,024 0.13% 86,840,556
2010-02-23 2010-02-19 57.941 1,487,714 -10,235 0.13% 86,199,378
2010-02-19 2010-02-17 58.039 1,497,949 +3,070 0.13% 86,938,764
2010-02-17 2010-02-11 58.234 1,494,879 -10,234 0.13% 87,052,709
2010-02-11 2010-02-09 58.429 1,505,113 -512 0.13% 87,942,798
2010-02-09 2010-02-05 57.452 1,505,625 +1,535 0.13% 86,501,599
2010-01-28 2010-01-26 57.257 1,504,090 -511 0.13% 86,119,486
2010-01-26 2010-01-22 55.694 1,504,601 +511 0.13% 83,796,560
2010-01-22 2010-01-20 55.498 1,504,090 +512 0.13% 83,474,178
2010-01-20 2010-01-18 55.889 1,503,578 +512 0.13% 84,033,409
2010-01-14 2010-01-12 55.498 1,503,066 -512 0.13% 83,417,348
2010-01-07 2010-01-05 57.452 1,503,578 +7,676 0.13% 86,383,994
2010-01-06 2010-01-04 58.039 1,495,902 -1,023 0.13% 86,819,959
2010-01-05 2009-12-31 57.745 1,496,925 -512 0.13% 86,440,548
2009-12-29 2009-12-24 56.866 1,497,437 -512 0.13% 85,153,310
2009-12-23 2009-12-21 56.671 1,497,949 -512 0.13% 84,889,702
2009-12-22 2009-12-18 56.671 1,498,461 -511 0.13% 84,918,718
2009-12-21 2009-12-17 56.475 1,498,972 -1,024 0.13% 84,654,753
2009-12-17 2009-12-15 55.889 1,499,996 -3,070 0.13% 83,833,215
2009-12-04 2009-12-02 56.964 1,503,066 -15,352 0.13% 85,620,270
2009-12-03 2009-12-01 56.377 1,518,418 -15,352 0.13% 85,604,609
2009-12-01 2009-11-27 54.814 1,533,770 -512 0.13% 84,072,331
2009-11-26 2009-11-24 55.791 1,534,282 +512 0.13% 85,599,512
2009-11-24 2009-11-20 55.987 1,533,770 -512 0.13% 85,870,670
2009-11-23 2009-11-19 55.694 1,534,282 +512 0.13% 85,449,600
2009-11-19 2009-11-17 56.084 1,533,770 +512 0.13% 86,020,531
2009-11-16 2009-11-12 54.716 1,533,258 -512 0.13% 83,894,455
2009-11-05 2009-11-03 52.860 1,533,770 -5,117 0.13% 81,075,100
2009-11-02 2009-10-29 53.251 1,538,887 -512 0.13% 81,947,031
2009-10-29 2009-10-27 53.739 1,539,399 +1,023 0.13% 82,726,353
2009-10-28 2009-10-23 54.130 1,538,376 -63,966 0.13% 83,272,624
2009-10-27 2009-10-22 53.837 1,602,342 -2,047 0.14% 86,265,433
2009-10-22 2009-10-20 53.935 1,604,389 +512 0.14% 86,532,399
2009-10-20 2009-10-16 54.326 1,603,877 +512 0.14% 87,131,630
2009-10-05 2009-09-30 54.130 1,603,365 -161,195 0.14% 86,790,493
2009-10-02 2009-09-29 53.739 1,764,560 -62,942 0.15% 94,826,366
2009-09-23 2009-09-21 54.130 1,827,502 -1,024 0.16% 98,923,077
2009-09-18 2009-09-16 55.010 1,828,526 +12,793 0.16% 100,586,460
2009-09-11 2009-09-09 54.130 1,815,733 -1,023 0.16% 98,286,018
2009-09-08 2009-09-04 56.328 1,816,756 +20,462 0.16% 102,334,184
2009-09-02 2009-08-31 55.735 1,796,294 +506 0.16% 100,116,532
2009-09-01 2009-08-28 55.043 1,795,788 +1,012 0.16% 98,846,099
2009-08-27 2009-08-25 56.229 1,794,776 -506 0.16% 100,918,734
2009-08-26 2009-08-24 56.328 1,795,282 +506 0.16% 101,124,597
2009-08-24 2009-08-20 55.439 1,794,776 +506 0.16% 99,499,841
2009-08-20 2009-08-18 55.636 1,794,270 -7,083 0.16% 99,826,412
2009-08-19 2009-08-17 55.636 1,801,353 -506 0.16% 100,220,484
2009-08-12 2009-08-10 58.502 1,801,859 -5,060 0.16% 105,412,420
2009-08-11 2009-08-07 58.403 1,806,919 -506 0.16% 105,529,879
2009-08-07 2009-08-05 56.921 1,807,425 +506 0.16% 102,880,257
2009-08-05 2009-08-03 55.933 1,806,919 -506 0.16% 101,065,840
2009-08-04 2009-07-31 55.834 1,807,425 -36,429 0.16% 100,915,530
2009-08-03 2009-07-30 55.735 1,843,854 -51,609 0.16% 102,767,291
2009-07-30 2009-07-28 56.624 1,895,463 -70,835 0.17% 107,329,525
2009-07-29 2009-07-27 56.032 1,966,298 +3,542 0.17% 110,174,647
2009-07-28 2009-07-24 55.340 1,962,756 +1,012 0.17% 108,618,453
2009-07-27 2009-07-23 55.340 1,961,744 +2,024 0.17% 108,562,449
2009-07-20 2009-07-16 54.450 1,959,720 +7,083 0.17% 106,707,488
2009-07-08 2009-07-06 53.660 1,952,637 +2,530 0.17% 104,778,124
2009-07-07 2009-07-03 53.956 1,950,107 +506 0.17% 105,220,499
2009-06-23 2009-06-19 55.241 1,949,601 -3,542 0.17% 107,697,797
2009-06-22 2009-06-18 55.636 1,953,143 -1,518 0.17% 108,665,507
2009-06-19 2009-06-17 54.450 1,954,661 +70,835 0.17% 106,432,024
2009-06-09 2009-06-05 54.549 1,883,826 -1,012 0.17% 102,761,193
2009-06-05 2009-06-03 54.549 1,884,838 +53,127 0.17% 102,816,397
2009-06-03 2009-06-01 56.130 1,831,711 -1,518 0.16% 102,814,546
2009-06-01 2009-05-27 56.427 1,833,229 +1,518 0.16% 103,443,236
2009-05-26 2009-05-22 55.142 1,831,711 +86,014 0.16% 101,004,431
2009-05-22 2009-05-20 55.241 1,745,697 -1,012 0.15% 96,433,948
2009-05-12 2009-05-08 55.241 1,746,709 +1,518 0.15% 96,489,852
2009-05-11 2009-05-07 56.229 1,745,191 +191,255 0.15% 98,130,611
2009-05-08 2009-05-06 57.711 1,553,936 +50,596 0.14% 89,679,927
2009-05-07 2009-05-05 58.700 1,503,340 -1,518 0.13% 88,245,574
2009-05-06 2009-05-04 61.786 1,504,858 -2,024 0.13% 92,979,701
2009-05-05 2009-04-30 61.075 1,506,882 +41,539 0.13% 92,032,827
2009-04-30 2009-04-28 61.177 1,465,343 -492 0.13% 89,644,743
2009-04-28 2009-04-24 62.599 1,465,835 -1,968 0.13% 91,760,304
2009-04-22 2009-04-20 61.380 1,467,803 +984 0.13% 90,093,561
2009-04-20 2009-04-16 61.177 1,466,819 -3,444 0.13% 89,735,040
2009-04-08 2009-04-06 61.888 1,470,263 +492 0.13% 90,991,613
2009-04-02 2009-03-31 63.006 1,469,771 +492 0.13% 92,604,141
2009-04-01 2009-03-30 63.006 1,469,279 +4,428 0.13% 92,573,142
2009-03-27 2009-03-25 60.364 1,464,851 +49,202 0.13% 88,423,752
2009-03-26 2009-03-24 61.786 1,415,649 +4,428 0.13% 87,467,801
2009-03-24 2009-03-20 61.990 1,411,221 -492 0.13% 87,481,034
2009-03-23 2009-03-19 60.872 1,411,713 +18,696 0.13% 85,933,456
2009-03-13 2009-03-11 59.957 1,393,017 +493 0.13% 83,521,344
2009-03-11 2009-03-09 57.925 1,392,524 -1,477 0.13% 80,661,555
2009-03-10 2009-03-06 60.973 1,394,001 +5,413 0.13% 84,996,957
2009-03-06 2009-03-04 62.396 1,388,588 +492 0.13% 86,642,470
2009-03-05 2009-03-03 60.973 1,388,096 +984 0.13% 84,636,909
2009-03-04 2009-03-02 61.583 1,387,112 +3,444 0.13% 85,422,681
2009-02-13 2009-02-11 60.465 1,383,668 -1,476 0.12% 83,663,862
2009-02-10 2009-02-06 58.941 1,385,144 +984 0.12% 81,641,686
2009-02-03 2009-01-30 59.347 1,384,160 -2,460 0.12% 82,146,334
2009-02-02 2009-01-29 57.823 1,386,620 -108,244 0.13% 80,178,656
2009-01-21 2009-01-19 56.604 1,494,864 -7,873 0.13% 84,614,720
2009-01-19 2009-01-15 55.587 1,502,737 +9,841 0.14% 83,533,244
2009-01-15 2009-01-13 55.994 1,492,896 -3,444 0.13% 83,593,055
2009-01-12 2009-01-08 54.673 1,496,340 +19,680 0.13% 81,809,098
2009-01-09 2009-01-07 54.470 1,476,660 -1,476 0.13% 80,433,014
2009-01-08 2009-01-06 54.978 1,478,136 +78,723 0.13% 81,264,469
2009-01-07 2009-01-05 56.908 1,399,413 -1,476 0.13% 79,638,482
2009-01-06 2009-01-02 59.957 1,400,889 +492 0.13% 83,993,326
2009-01-02 2008-12-29 57.112 1,400,397 +4,428 0.13% 79,979,103
2008-12-23 2008-12-19 60.059 1,395,969 +28,045 0.13% 83,840,199
2008-12-18 2008-12-16 60.567 1,367,924 +492 0.12% 82,850,908
2008-12-09 2008-12-05 61.990 1,367,432 +492 0.12% 84,766,571
2008-12-08 2008-12-04 58.738 1,366,940 -2,460 0.12% 80,290,902
2008-12-03 2008-12-01 59.043 1,369,400 +2,460 0.12% 80,852,881
2008-11-12 2008-11-10 55.791 1,366,940 +492 0.12% 76,262,465
2008-11-11 2008-11-07 58.026 1,366,448 +492 0.12% 79,289,971
2008-11-04 2008-10-31 57.010 1,365,956 +492 0.12% 77,873,306
2008-10-30 2008-10-28 52.640 1,365,464 +1,969 0.12% 71,878,509
2008-10-29 2008-10-27 49.795 1,363,495 -52,646 0.12% 67,895,138
2008-10-28 2008-10-24 52.031 1,416,141 -1,476 0.13% 73,682,695
2008-10-27 2008-10-23 56.400 1,417,617 -93,976 0.13% 79,954,137
2008-10-24 2008-10-22 54.876 1,511,593 -153,509 0.14% 82,950,245
2008-10-23 2008-10-21 57.417 1,665,102 -167,779 0.15% 95,604,500
2008-10-21 2008-10-17 54.165 1,832,881 +1,628 0.17% 99,277,429
2008-10-20 2008-10-16 55.791 1,831,253 +3,936 0.17% 102,166,787
2008-10-16 2008-10-14 60.973 1,827,317 -147,606 0.16% 111,417,700
2008-10-15 2008-10-13 64.632 1,974,923 -58,058 0.18% 127,642,801
2008-10-14 2008-10-10 64.733 2,032,981 -117,100 0.18% 131,601,790
2008-10-13 2008-10-09 65.343 2,150,081 -99,388 0.19% 140,493,049
2008-10-10 2008-10-08 69.205 2,249,469 +1,968 0.20% 155,674,030
2008-10-08 2008-10-03 68.493 2,247,501 -2,460 0.20% 153,939,061
2008-09-23 2008-09-19 70.831 2,249,961 -98,403 0.20% 159,366,418
2008-09-19 2008-09-17 71.034 2,348,364 -177,127 0.21% 166,813,669
2008-09-16 2008-09-11 70.306 2,525,491 +21,309 0.23% 177,557,447
2008-09-11 2008-09-09 71.228 2,504,182 +175,632 0.23% 178,369,109
2008-09-01 2008-08-28 69.691 2,328,550 +97,573 0.21% 162,279,414
2008-08-26 2008-08-21 74.816 2,230,977 -4,878 0.20% 166,911,747
2008-08-25 2008-08-20 73.381 2,235,855 -3,903 0.20% 164,068,651
2008-08-21 2008-08-19 72.766 2,239,758 -9,758 0.20% 162,977,779
2008-08-15 2008-08-13 75.430 2,249,516 -4,878 0.20% 169,682,030
2008-08-14 2008-08-12 75.328 2,254,394 -24,394 0.20% 169,818,933
2008-08-12 2008-08-08 73.996 2,278,788 -1,463 0.21% 168,620,383
2008-07-30 2008-07-28 69.486 2,280,251 +4,878 0.21% 158,446,007
2008-07-22 2008-07-18 69.589 2,275,373 +1,464 0.21% 158,340,249
2008-07-08 2008-07-04 68.154 2,273,909 +488 0.21% 154,975,725
2008-07-04 2008-07-02 67.436 2,273,421 +4,879 0.21% 153,311,492
2008-07-03 2008-06-30 67.641 2,268,542 -1,464 0.21% 153,447,462
2008-06-27 2008-06-25 69.486 2,270,006 -9,757 0.21% 157,734,121
2008-06-26 2008-06-24 68.359 2,279,763 -48,299 0.21% 155,841,990
2008-06-25 2008-06-23 67.641 2,328,062 +976 0.21% 157,473,481
2008-06-23 2008-06-19 66.104 2,327,086 -7,806 0.21% 153,830,020
2008-06-20 2008-06-18 67.641 2,334,892 -97,574 0.21% 157,935,472
2008-06-19 2008-06-17 66.924 2,432,466 -50,738 0.22% 162,790,445
2008-06-18 2008-06-16 68.359 2,483,204 -170,265 0.23% 169,748,984
2008-06-17 2008-06-13 67.436 2,653,469 -109,770 0.24% 178,940,589
2008-06-16 2008-06-12 66.924 2,763,239 +19,515 0.25% 184,927,109
2008-06-12 2008-06-10 64.772 2,743,724 -6,343 0.25% 177,715,968
2008-06-11 2008-06-06 66.104 2,750,067 -17,563 0.25% 181,790,816
2008-06-10 2008-06-05 63.747 2,767,630 +45,372 0.25% 176,427,940
2008-06-06 2008-06-04 63.644 2,722,258 +9,757 0.25% 173,256,618
2008-06-05 2008-06-03 63.439 2,712,501 +45,859 0.25% 172,079,647
2008-06-04 2008-06-02 63.644 2,666,642 -1,463 0.24% 169,716,968
2008-06-03 2008-05-30 64.669 2,668,105 -3,903 0.24% 172,544,542
2008-06-02 2008-05-29 65.079 2,672,008 -488 0.24% 173,892,331
2008-05-30 2008-05-28 65.284 2,672,496 -976 0.24% 174,471,882
2008-05-29 2008-05-27 64.772 2,673,472 -488 0.24% 173,165,618
2008-05-28 2008-05-26 66.309 2,673,960 -975 0.24% 177,307,921
2008-05-27 2008-05-23 64.669 2,674,935 -488 0.24% 172,986,233
2008-05-26 2008-05-22 63.439 2,675,423 -976 0.24% 169,727,438
2008-05-23 2008-05-21 64.977 2,676,399 +488 0.24% 173,903,798
2008-05-19 2008-05-15 64.772 2,675,911 -19,515 0.24% 173,323,597
2008-05-16 2008-05-14 65.592 2,695,426 -2,439 0.25% 176,797,589
2008-05-13 2008-05-08 66.104 2,697,865 +48,787 0.25% 178,340,048
2008-05-09 2008-05-07 65.079 2,649,078 +48,786 0.24% 172,400,063
2008-05-08 2008-05-06 65.387 2,600,292 +58,544 0.24% 170,024,595
2008-05-07 2008-05-05 70.616 2,541,748 +23,418 0.23% 179,487,228
2008-05-06 2008-05-02 72.927 2,518,330 +57,450 0.23% 183,655,482
2008-05-05 2008-04-30 70.826 2,460,880 +10,944 0.23% 174,293,872
2008-05-02 2008-04-29 69.355 2,449,936 -9,516 0.23% 169,914,507
2008-04-30 2008-04-28 67.884 2,459,452 +952 0.23% 166,956,240
2008-04-28 2008-04-24 67.568 2,458,500 -952 0.23% 166,116,576
2008-04-24 2008-04-22 69.250 2,459,452 +952 0.23% 170,316,040
2008-04-23 2008-04-21 68.514 2,458,500 +475 0.23% 168,441,692
2008-04-21 2008-04-17 69.250 2,458,025 +952 0.23% 170,217,221
2008-04-16 2008-04-14 65.572 2,457,073 -952 0.23% 161,114,429
2008-04-15 2008-04-11 66.938 2,458,025 -4,282 0.23% 164,534,704
2008-04-08 2008-04-03 66.833 2,462,307 +952 0.23% 164,562,585
2008-04-03 2008-04-01 65.362 2,461,355 +7,137 0.23% 160,877,914
2008-04-02 2008-03-31 65.677 2,454,218 +27,597 0.23% 161,185,118
2008-04-01 2008-03-28 68.514 2,426,621 +476 0.23% 166,257,533
2008-03-28 2008-03-26 69.250 2,426,145 +144,172 0.23% 168,009,544
2008-03-25 2008-03-19 74.188 2,281,973 -1,903 0.21% 169,296,114
2008-03-20 2008-03-18 74.609 2,283,876 -39,969 0.21% 170,397,279
2008-03-19 2008-03-17 68.094 2,323,845 -951 0.22% 158,239,153
2008-03-18 2008-03-14 69.775 2,324,796 -1,904 0.22% 162,212,648
2008-03-12 2008-03-10 64.416 2,326,700 +952 0.22% 149,876,192
2008-03-11 2008-03-07 63.680 2,325,748 +6,661 0.22% 148,104,095
2008-03-06 2008-03-04 61.684 2,319,087 +4,283 0.22% 143,049,692
2008-02-21 2008-02-19 61.579 2,314,804 -34,259 0.22% 142,542,255
2008-02-12 2008-02-06 62.840 2,349,063 -3,331 0.22% 147,614,029
2008-02-11 2008-02-04 64.311 2,352,394 -38,065 0.22% 151,284,095
2008-02-05 2008-02-01 63.995 2,390,459 +952 0.22% 152,978,493
2008-01-25 2008-01-23 57.480 2,389,507 +20,936 0.22% 137,349,606
2008-01-24 2008-01-22 56.745 2,368,571 +26,169 0.22% 134,403,926
2008-01-23 2008-01-21 57.901 2,342,402 +25,219 0.22% 135,626,581
2008-01-22 2008-01-18 60.948 2,317,183 -1,428 0.22% 141,227,774
2008-01-21 2008-01-17 62.104 2,318,611 +39,969 0.22% 143,994,916
2007-12-27 2007-12-20 60.318 2,278,642 +2,379 0.21% 137,442,098
2007-12-21 2007-12-19 61.579 2,276,263 +95,163 0.21% 140,168,957
2007-12-19 2007-12-17 60.633 2,181,100 +105,155 0.20% 132,246,192
2007-12-18 2007-12-14 63.050 2,075,945 +42,823 0.19% 130,887,713
2007-12-17 2007-12-13 61.158 2,033,122 +4,283 0.19% 124,342,104
2007-12-13 2007-12-11 63.260 2,028,839 +36,637 0.19% 128,344,086
2007-12-12 2007-12-10 62.629 1,992,202 +5,710 0.19% 124,770,357
2007-12-11 2007-12-07 63.680 1,986,492 -5,234 0.19% 126,500,205
2007-12-06 2007-12-04 62.524 1,991,726 +52,340 0.19% 124,531,249
2007-12-05 2007-12-03 63.365 1,939,386 +18,557 0.18% 122,889,097
2007-11-30 2007-11-28 60.948 1,920,829 +49,484 0.18% 117,070,772
2007-11-22 2007-11-20 66.833 1,871,345 +45,203 0.17% 125,067,009
2007-11-12 2007-11-08 61.579 1,826,142 +1,903 0.17% 112,451,162
2007-11-09 2007-11-07 61.263 1,824,239 -9,516 0.17% 111,758,889
2007-11-08 2007-11-06 61.473 1,833,755 -38,065 0.17% 112,727,263
2007-11-06 2007-11-02 61.789 1,871,820 +16,653 0.17% 115,657,339
2007-11-05 2007-11-01 61.789 1,855,167 +78,985 0.17% 114,628,371
2007-10-31 2007-10-29 63.575 1,776,182 +476 0.17% 112,920,976
2007-10-30 2007-10-26 62.419 1,775,706 +6,186 0.17% 110,838,156
2007-10-29 2007-10-25 62.209 1,769,520 +81,364 0.16% 110,080,139
2007-10-26 2007-10-24 60.528 1,688,156 +36,162 0.16% 102,180,223
2007-10-25 2007-10-23 58.741 1,651,994 +28,073 0.15% 97,040,284
2007-10-24 2007-10-22 57.375 1,623,921 +49,485 0.15% 93,172,839
2007-10-22 2007-10-17 59.372 1,574,436 -3,331 0.15% 93,477,103
2007-10-17 2007-10-15 59.582 1,577,767 +476 0.15% 94,006,463
2007-10-09 2007-10-05 59.792 1,577,291 -7,137 0.15% 94,309,594
2007-10-04 2007-10-02 64.521 1,584,428 +476 0.15% 102,228,659
2007-10-02 2007-09-27 60.738 1,583,952 +3,330 0.15% 96,205,885
2007-09-21 2007-09-19 59.897 1,580,622 -951 0.15% 94,674,858
2007-09-19 2007-09-17 59.735 1,581,573 +4,758 0.15% 94,474,598
2007-09-18 2007-09-14 60.265 1,576,815 +15,124 0.15% 95,026,885
2007-09-14 2007-09-12 58.674 1,561,691 +942 0.15% 91,629,993
2007-09-12 2007-09-10 58.037 1,560,749 +1,885 0.15% 90,581,145
2007-09-11 2007-09-07 58.886 1,558,864 -28,746 0.15% 91,794,916
2007-09-04 2007-08-31 61.220 1,587,610 -1,414 0.15% 97,193,463
2007-09-03 2007-08-30 61.114 1,589,024 -9,425 0.15% 97,111,431
2007-08-31 2007-08-29 60.159 1,598,449 -1,885 0.15% 96,161,064
2007-08-30 2007-08-28 59.735 1,600,334 -1,885 0.15% 95,595,278
2007-08-20 2007-08-16 51.565 1,602,219 -1,885 0.15% 82,618,168
2007-08-09 2007-08-07 56.976 1,604,104 +11,310 0.15% 91,395,376
2007-08-08 2007-08-06 56.233 1,592,794 +943 0.15% 89,568,004
2007-08-03 2007-08-01 58.037 1,591,851 +471 0.15% 92,386,211
2007-07-26 2007-07-24 60.477 1,591,380 +2,356 0.15% 96,242,338
2007-07-17 2007-07-13 60.902 1,589,024 -12,252 0.15% 96,774,239
2007-07-10 2007-07-06 61.538 1,601,276 +2,827 0.15% 98,539,783
2007-07-05 2007-07-03 61.857 1,598,449 -471 0.15% 98,874,603
2007-06-28 2007-06-26 60.689 1,598,920 -3,299 0.15% 97,037,630
2007-06-27 2007-06-25 60.902 1,602,219 -2,827 0.15% 97,577,837
2007-06-26 2007-06-22 61.220 1,605,046 0.15% 98,260,894

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