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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.830 955,157 +0 0.07% 14,164,978
2025-10-13 2025-10-09 14.540 955,157 +0 0.07% 13,887,983
2025-10-10 2025-10-08 14.210 955,157 +0 0.07% 13,572,781
2025-10-09 2025-10-06 14.240 955,157 +0 0.07% 13,601,436
2025-10-08 2025-10-03 14.430 955,157 +2,000 0.07% 13,782,916
2025-10-06 2025-10-02 14.630 953,157 +2,000 0.07% 13,944,687
2025-10-03 2025-09-30 14.660 951,157 -1,000 0.07% 13,943,962
2025-09-25 2025-09-23 14.520 952,157 +4,000 0.07% 13,825,320
2025-09-24 2025-09-22 14.680 948,157 -16,000 0.07% 13,918,945
2025-09-18 2025-09-16 15.140 964,157 -4,000 0.07% 14,597,337
2025-09-17 2025-09-15 14.900 968,157 -3,000 0.07% 14,425,539
2025-09-15 2025-09-11 15.070 971,157 -3,000 0.07% 14,635,336
2025-09-12 2025-09-10 14.920 974,157 -13,000 0.07% 14,534,422
2025-09-11 2025-09-09 14.540 987,157 -2,000 0.07% 14,353,263
2025-09-09 2025-09-05 14.200 989,157 -8,000 0.07% 14,046,029
2025-09-08 2025-09-04 13.550 997,157 +2,000 0.07% 13,511,477
2025-09-04 2025-09-02 13.600 995,157 +4,000 0.07% 13,534,135
2025-08-28 2025-08-26 13.890 991,157 +2,000 0.07% 13,767,171
2025-08-22 2025-08-20 13.910 989,157 -3,000 0.07% 13,759,174
2025-08-21 2025-08-19 13.610 992,157 +4,000 0.07% 13,503,257
2025-08-20 2025-08-18 13.770 988,157 +3,000 0.07% 13,606,922
2025-08-13 2025-08-11 14.554 985,157 +9,541 0.07% 14,337,705
2025-08-07 2025-08-05 14.615 975,616 -17,736 0.07% 14,258,257
2025-08-06 2025-08-04 14.270 993,352 +1,971 0.07% 14,174,689
2025-08-05 2025-08-01 14.412 991,381 -3,942 0.07% 14,287,426
2025-08-04 2025-07-31 14.432 995,323 +1,971 0.07% 14,364,439
2025-07-31 2025-07-29 14.615 993,352 -1,971 0.07% 14,517,462
2025-07-24 2025-07-22 14.229 995,323 -10,838 0.07% 14,162,408
2025-07-23 2025-07-21 14.046 1,006,161 -2,956 0.07% 14,132,813
2025-07-21 2025-07-17 13.681 1,009,117 +1,971 0.08% 13,805,637
2025-07-17 2025-07-15 13.843 1,007,146 +985 0.08% 13,942,217
2025-07-15 2025-07-11 14.067 1,006,161 -4,927 0.07% 14,153,236
2025-07-11 2025-07-09 14.006 1,011,088 +1,971 0.08% 14,160,973
2025-07-09 2025-07-07 13.823 1,009,117 +1,971 0.08% 13,949,019
2025-07-03 2025-06-30 13.864 1,007,146 +1,970 0.08% 13,962,660
2025-07-02 2025-06-27 13.539 1,005,176 -1,044,433 0.07% 13,608,899
2025-06-27 2025-06-25 13.336 2,049,609 -2,956 0.15% 27,333,260
2025-06-26 2025-06-24 12.646 2,052,565 -1,971 0.15% 25,956,134
2025-06-25 2025-06-23 12.463 2,054,536 -2,956 0.15% 25,605,730
2025-06-24 2025-06-20 12.362 2,057,492 +2,956 0.15% 25,433,755
2025-06-23 2025-06-19 12.016 2,054,536 +1,971 0.15% 24,688,261
2025-06-19 2025-06-17 12.321 2,052,565 -10,839 0.15% 25,289,524
2025-06-11 2025-06-09 11.773 2,063,404 +180,313 0.15% 24,292,225
2025-06-10 2025-06-06 11.753 1,883,091 +73,899 0.14% 22,131,197
2025-06-06 2025-06-04 11.529 1,809,192 -4,927 0.13% 20,858,738
2025-06-05 2025-06-03 11.529 1,814,119 -1,971 0.14% 20,915,543
2025-06-04 2025-06-02 11.326 1,816,090 +1,971 0.14% 20,569,636
2025-06-02 2025-05-29 11.367 1,814,119 +4,927 0.14% 20,620,958
2025-05-23 2025-05-21 11.509 1,809,192 +58,133 0.13% 20,822,015
2025-05-15 2025-05-13 11.245 1,751,059 +126,120 0.13% 19,690,901
2025-05-14 2025-05-12 11.205 1,624,939 +139,915 0.12% 18,206,698
2025-05-08 2025-05-06 12.067 1,485,024 +452,260 0.11% 17,920,169
2025-05-07 2025-05-02 12.003 1,032,764 +59,937 0.08% 12,395,866
2025-04-29 2025-04-25 11.830 972,827 -1,857 0.08% 11,508,761
2025-04-22 2025-04-16 11.184 974,684 +1,857 0.08% 10,900,635
2025-04-08 2025-04-03 12.240 972,827 -12,066 0.08% 11,907,060
2025-04-01 2025-03-28 12.283 984,893 +5,569 0.08% 12,097,190
2025-03-24 2025-03-20 12.175 979,324 -50,119 0.08% 11,923,272
2025-03-17 2025-03-13 11.916 1,029,443 -3,713 0.08% 12,267,273
2025-02-28 2025-02-26 11.981 1,033,156 -31,324 0.08% 12,378,308
2025-02-19 2025-02-17 11.658 1,064,480 -556,879 0.08% 12,409,531
2025-02-18 2025-02-14 11.529 1,621,359 -185,626 0.13% 18,691,905
2025-02-17 2025-02-13 11.421 1,806,985 -185,626 0.14% 20,637,212
2025-02-12 2025-02-10 11.507 1,992,611 -185,627 0.16% 22,928,961
2025-02-11 2025-02-07 11.270 2,178,238 -3,712 0.17% 24,548,650
2025-02-10 2025-02-06 11.205 2,181,950 -185,626 0.17% 24,449,430
2025-02-07 2025-02-05 11.141 2,367,576 -479,844 0.19% 26,376,373
2025-02-06 2025-02-04 11.205 2,847,420 -77,035 0.23% 31,906,229
2025-02-04 2025-01-28 11.098 2,924,455 -146,645 0.23% 32,454,340
2025-02-03 2025-01-24 10.861 3,071,100 -194,908 0.24% 33,353,783
2025-01-27 2025-01-23 11.141 3,266,008 -98,381 0.26% 36,385,504
2025-01-24 2025-01-22 11.033 3,364,389 -282,152 0.27% 37,119,043
2025-01-23 2025-01-21 11.119 3,646,541 -92,813 0.29% 40,546,316
2025-01-22 2025-01-20 11.098 3,739,354 -31,557 0.30% 41,497,737
2025-01-21 2025-01-17 11.119 3,770,911 -157,782 0.30% 41,929,201
2025-01-20 2025-01-16 10.904 3,928,693 -297,002 0.31% 42,837,016
2025-01-17 2025-01-15 10.904 4,225,695 -120,657 0.33% 46,075,416
2025-01-16 2025-01-14 10.947 4,346,352 -464,066 0.34% 47,578,332
2025-01-06 2025-01-02 11.248 4,810,418 -3,712 0.38% 54,109,550
2024-12-30 2024-12-24 11.399 4,814,130 -4,641 0.38% 54,877,471
2024-12-27 2024-12-20 11.119 4,818,771 -186,554 0.38% 53,580,479
2024-12-23 2024-12-19 11.011 5,005,325 -1,206,571 0.40% 55,115,504
2024-12-19 2024-12-17 11.162 6,211,896 -3,713 0.49% 69,338,515
2024-12-17 2024-12-13 11.248 6,215,609 +3,713 0.49% 69,915,713
2024-12-13 2024-12-11 11.701 6,211,896 -188,411 0.49% 72,684,969
2024-12-12 2024-12-10 11.615 6,400,307 -46,406 0.51% 74,337,880
2024-12-11 2024-12-09 11.572 6,446,713 -141,076 0.51% 74,599,038
2024-12-10 2024-12-06 11.335 6,587,789 -48,263 0.52% 74,669,979
2024-12-09 2024-12-05 11.292 6,636,052 -46,407 0.53% 74,931,024
2024-12-06 2024-12-04 11.205 6,682,459 -185,626 0.53% 74,879,037
2024-12-05 2024-12-03 11.184 6,868,085 -5,569 0.54% 76,811,036
2024-12-04 2024-12-02 11.011 6,873,654 +31,325 0.54% 75,688,373
2024-11-29 2024-11-27 10.688 6,842,329 +9,281 0.54% 73,131,795
2024-11-26 2024-11-22 10.677 6,833,048 -92,813 0.54% 72,958,977
2024-11-20 2024-11-18 10.796 6,925,861 -184,698 0.55% 74,770,813
2024-11-18 2024-11-14 10.764 7,110,559 -928,131 0.56% 76,534,957
2024-11-13 2024-11-11 11.098 8,038,690 +3,712 0.64% 89,209,912
2024-11-12 2024-11-08 11.421 8,034,978 -3,712 0.64% 91,765,865
2024-11-11 2024-11-07 11.399 8,038,690 -7,425 0.64% 91,635,036
2024-11-08 2024-11-06 11.184 8,046,115 -3,713 0.64% 89,985,844
2024-11-07 2024-11-05 11.227 8,049,828 -928 0.64% 90,374,296
2024-11-06 2024-11-04 11.033 8,050,756 -464,994 0.64% 88,823,366
2024-11-05 2024-11-01 11.033 8,515,750 -603,285 0.67% 93,953,609
2024-11-01 2024-10-30 10.861 9,119,035 -1,856 0.72% 99,037,581
2024-10-31 2024-10-29 10.990 9,120,891 -5,569 0.72% 100,236,996
2024-10-30 2024-10-28 11.033 9,126,460 -16,707 0.72% 100,691,525
2024-10-29 2024-10-25 10.947 9,143,167 -3,712 0.72% 100,087,760
2024-10-28 2024-10-24 10.817 9,146,879 +51,047 0.72% 98,945,775
2024-10-25 2024-10-23 10.904 9,095,832 +4,641 0.72% 99,177,590
2024-10-22 2024-10-18 10.990 9,091,191 +928 0.72% 99,910,599
2024-10-21 2024-10-17 10.667 9,090,263 +9,281 0.72% 96,962,153
2024-10-17 2024-10-15 10.720 9,080,982 +1,856 0.72% 97,352,364
2024-10-15 2024-10-10 11.184 9,079,126 +649,692 0.72% 101,538,795
2024-10-14 2024-10-09 11.076 8,429,434 +42,694 0.67% 93,364,578
2024-10-10 2024-10-08 11.270 8,386,740 +7,425 0.66% 94,518,206
2024-10-09 2024-10-07 12.240 8,379,315 -629,273 0.66% 102,559,869
2024-10-08 2024-10-04 11.895 9,008,588 -440,862 0.71% 107,155,978
2024-10-07 2024-10-03 11.895 9,449,450 +4,641 0.75% 112,399,974
2024-10-04 2024-10-02 12.153 9,444,809 -1,863,688 0.75% 114,787,048
2024-10-03 2024-09-30 11.313 11,308,497 -310,924 0.89% 127,933,651
2024-10-02 2024-09-27 10.731 11,619,421 -616,279 0.92% 124,690,806
2024-09-30 2024-09-26 10.343 12,235,700 -271,014 0.97% 126,558,308
2024-09-27 2024-09-25 9.999 12,506,714 -400,953 0.99% 125,049,455
2024-09-26 2024-09-24 9.945 12,907,667 -327,630 1.02% 128,363,060
2024-09-25 2024-09-23 9.708 13,235,297 -100,238 1.05% 128,484,012
2024-09-24 2024-09-20 9.762 13,335,535 -46,407 1.06% 130,175,498
2024-09-23 2024-09-19 9.654 13,381,942 -92,813 1.06% 129,186,687
2024-09-16 2024-09-12 9.277 13,474,755 +928 1.07% 125,001,331
2024-09-13 2024-09-11 9.180 13,473,827 -12,066 1.07% 123,686,178
2024-09-12 2024-09-10 9.384 13,485,893 -6,497 1.07% 126,557,670
2024-09-09 2024-09-04 9.331 13,492,390 -185,626 1.07% 125,891,783
2024-09-05 2024-09-03 9.374 13,678,016 -92,813 1.08% 128,213,267
2024-09-04 2024-09-02 9.309 13,770,829 +9,281 1.09% 128,193,037
2024-09-03 2024-08-30 9.600 13,761,548 -409,306 1.09% 132,109,972
2024-09-02 2024-08-29 9.600 14,170,854 -148,501 1.12% 136,039,283
2024-08-30 2024-08-28 9.568 14,319,355 -178,201 1.13% 137,002,039
2024-08-29 2024-08-27 9.481 14,497,556 -96,525 1.15% 137,457,384
2024-08-28 2024-08-26 9.287 14,594,081 -92,814 1.15% 135,542,230
2024-08-27 2024-08-23 9.072 14,686,895 -96,525 1.16% 133,239,406
2024-08-26 2024-08-22 9.126 14,783,420 -92,813 1.17% 134,911,488
2024-08-23 2024-08-21 9.191 14,876,233 -139,220 1.18% 136,720,177
2024-08-22 2024-08-20 9.137 15,015,453 -92,813 1.19% 137,190,772
2024-08-20 2024-08-16 9.050 15,108,266 -44,550 1.20% 136,736,518
2024-08-16 2024-08-14 9.083 15,152,816 -29,701 1.20% 137,629,500
2024-08-15 2024-08-13 9.498 15,182,517 -16,706 1.20% 144,201,350
2024-08-14 2024-08-12 9.332 15,199,223 +371,144 1.20% 141,842,113
2024-08-13 2024-08-09 9.365 14,828,079 -2,717 1.20% 138,869,810
2024-08-09 2024-08-07 9.266 14,830,796 +3,622 1.20% 137,421,131
2024-08-08 2024-08-06 9.089 14,827,174 +45,274 1.20% 134,767,545
2024-08-07 2024-08-05 9.001 14,781,900 +905 1.20% 133,050,027
2024-08-06 2024-08-02 9.045 14,780,995 -18,109 1.20% 133,694,847
2024-08-05 2024-08-01 9.133 14,799,104 +2,716 1.20% 135,166,177
2024-08-02 2024-07-31 9.454 14,796,388 +21,731 1.20% 139,880,306
2024-07-31 2024-07-29 9.895 14,774,657 -2,716 1.20% 146,201,731
2024-07-29 2024-07-25 9.686 14,777,373 +2,716 1.20% 143,127,777
2024-07-24 2024-07-22 9.763 14,774,657 +22,637 1.20% 144,243,672
2024-07-23 2024-07-19 9.873 14,752,020 +19,015 1.20% 145,651,885
2024-07-22 2024-07-18 10.017 14,733,005 +1,811 1.19% 147,579,393
2024-07-19 2024-07-17 9.895 14,731,194 +3,622 1.19% 145,771,646
2024-07-16 2024-07-12 9.940 14,727,572 -4,528 1.19% 146,386,411
2024-07-15 2024-07-11 9.498 14,732,100 +1,811 1.19% 139,923,354
2024-07-12 2024-07-10 9.387 14,730,289 +2,717 1.19% 138,279,338
2024-07-11 2024-07-09 9.387 14,727,572 +9,054 1.19% 138,253,832
2024-07-08 2024-07-04 9.553 14,718,518 -2,716 1.19% 140,607,112
2024-07-05 2024-07-03 9.531 14,721,234 +2,716 1.19% 140,307,895
2024-07-03 2024-06-28 9.387 14,718,518 +7,244 1.19% 138,168,839
2024-06-28 2024-06-26 9.520 14,711,274 +2,717 1.19% 140,050,495
2024-06-26 2024-06-24 9.487 14,708,557 +5,432 1.19% 139,537,305
2024-06-25 2024-06-21 9.586 14,703,125 +906 1.19% 140,947,206
2024-06-24 2024-06-20 9.675 14,702,219 +5,433 1.19% 142,237,494
2024-06-21 2024-06-19 9.741 14,696,786 -2,264 1.19% 143,158,801
2024-06-20 2024-06-18 9.652 14,699,050 -1,811 1.19% 141,882,162
2024-06-19 2024-06-17 9.597 14,700,861 +45,273 1.19% 141,087,860
2024-06-13 2024-06-11 9.652 14,655,588 +45,274 1.19% 141,462,646
2024-06-11 2024-06-06 9.774 14,610,314 +5,433 1.19% 142,800,563
2024-06-07 2024-06-05 9.818 14,604,881 +12,676 1.18% 143,392,647
2024-06-06 2024-06-04 9.774 14,592,205 +42,557 1.18% 142,623,566
2024-06-04 2024-05-31 9.586 14,549,648 +181,094 1.18% 139,475,944
2024-06-03 2024-05-30 9.630 14,368,554 +93,263 1.17% 138,374,686
2024-05-30 2024-05-28 9.730 14,275,291 -6,338 1.16% 138,895,436
2024-05-29 2024-05-27 9.730 14,281,629 +99,601 1.16% 138,957,104
2024-05-28 2024-05-24 9.774 14,182,028 +320,535 1.15% 138,614,514
2024-05-27 2024-05-23 9.851 13,861,493 +6,339 1.12% 136,553,225
2024-05-24 2024-05-22 10.028 13,855,154 -13,582 1.12% 138,939,043
2024-05-23 2024-05-21 10.006 13,868,736 -925,388 1.12% 138,768,910
2024-05-21 2024-05-17 10.172 14,794,124 +9,055 1.20% 150,479,030
2024-05-17 2024-05-14 10.006 14,785,069 +6,338 1.20% 147,937,628
2024-05-16 2024-05-13 10.138 14,778,731 +9,055 1.20% 149,832,810
2024-05-10 2024-05-08 9.619 14,769,676 +14,487 1.20% 142,074,528
2024-05-09 2024-05-07 11.295 14,755,189 -3,622 1.20% 166,665,116
2024-05-08 2024-05-06 11.319 14,758,811 +1,006,635 1.20% 167,055,883
2024-05-07 2024-05-03 11.331 13,752,176 +11,812 1.20% 155,824,717
2024-05-06 2024-05-02 11.260 13,740,364 +10,968 1.20% 154,713,737
2024-05-02 2024-04-29 11.118 13,729,396 -14,343 1.20% 152,637,521
2024-04-30 2024-04-26 10.892 13,743,739 +4,218 1.20% 149,701,945
2024-04-29 2024-04-25 10.833 13,739,521 +5,063 1.20% 148,841,768
2024-04-23 2024-04-19 10.454 13,734,458 +32,061 1.20% 143,577,750
2024-04-19 2024-04-17 10.430 13,702,397 +4,218 1.19% 142,917,777
2024-04-18 2024-04-16 10.406 13,698,179 +1,687 1.19% 142,549,069
2024-04-17 2024-04-15 10.513 13,696,492 +8,438 1.19% 143,992,543
2024-04-16 2024-04-12 10.620 13,688,054 +843 1.19% 145,363,962
2024-04-15 2024-04-11 10.762 13,687,211 +3,375 1.19% 147,301,729
2024-04-12 2024-04-10 10.881 13,683,836 +51,466 1.19% 148,887,273
2024-04-11 2024-04-09 10.786 13,632,370 +1,688 1.19% 147,034,683
2024-04-09 2024-04-05 10.679 13,630,682 +4,218 1.19% 145,562,468
2024-04-05 2024-04-02 10.750 13,626,464 +16,875 1.19% 146,486,463
2024-04-03 2024-03-28 10.679 13,609,589 +52,310 1.18% 145,337,215
2024-03-28 2024-03-26 10.691 13,557,279 +10,124 1.18% 144,939,281
2024-03-27 2024-03-25 10.679 13,547,155 +54,841 1.18% 144,670,480
2024-03-26 2024-03-22 10.715 13,492,314 +42,186 1.17% 144,564,581
2024-03-25 2024-03-21 10.857 13,450,128 +126,556 1.17% 146,025,575
2024-03-18 2024-03-14 10.904 13,323,572 +2,531 1.16% 145,283,246
2024-03-14 2024-03-12 11.070 13,321,041 -6,749 1.16% 147,466,059
2024-03-08 2024-03-06 10.561 13,327,790 +5,062 1.16% 140,748,209
2024-03-07 2024-03-05 10.537 13,322,728 +8,437 1.16% 140,378,939
2024-03-06 2024-03-04 10.821 13,314,291 +4,218 1.16% 144,077,397
2024-02-29 2024-02-27 11.023 13,310,073 +16,875 1.16% 146,713,615
2024-02-28 2024-02-26 11.082 13,293,198 +84,371 1.16% 147,315,389
2024-02-27 2024-02-23 11.165 13,208,827 +89,433 1.15% 147,476,285
2024-02-26 2024-02-22 11.177 13,119,394 +206,709 1.14% 146,633,263
2024-02-23 2024-02-21 11.023 12,912,685 +177,179 1.12% 142,333,306
2024-02-22 2024-02-20 10.809 12,735,506 +118,119 1.11% 137,663,268
2024-02-21 2024-02-19 11.046 12,617,387 +2,531 1.10% 139,377,403
2024-02-20 2024-02-16 11.319 12,614,856 +42,186 1.10% 142,788,326
2024-02-06 2024-02-02 11.449 12,572,670 +6,749 1.09% 143,950,002
2024-02-02 2024-01-31 11.153 12,565,921 +43,029 1.09% 140,149,316
2024-02-01 2024-01-30 11.378 12,522,892 +1,688 1.09% 142,489,513
2024-01-31 2024-01-29 11.675 12,521,204 -1,688 1.09% 146,180,470
2024-01-25 2024-01-23 11.307 12,522,892 +42,186 1.09% 141,598,953
2024-01-24 2024-01-22 11.248 12,480,706 +129,931 1.09% 140,382,314
2024-01-19 2024-01-17 11.509 12,350,775 +844 1.08% 142,141,362
2024-01-15 2024-01-11 12.113 12,349,931 +210,927 1.08% 149,596,854
2024-01-12 2024-01-10 11.971 12,139,004 +44,717 1.06% 145,315,340
2024-01-10 2024-01-08 12.042 12,094,287 +1,687 1.05% 145,640,114
2024-01-09 2024-01-05 12.113 12,092,600 +42,186 1.05% 146,479,759
2024-01-08 2024-01-04 12.303 12,050,414 +92,808 1.05% 148,253,977
2024-01-05 2024-01-03 12.469 11,957,606 +126,556 1.04% 149,096,350
2024-01-04 2024-01-02 12.587 11,831,050 +84,371 1.03% 148,920,621
2024-01-03 2023-12-29 12.611 11,746,679 +128,244 1.02% 148,137,074
2023-12-19 2023-12-15 12.540 11,618,435 +3,375 1.01% 145,693,553
2023-12-18 2023-12-14 12.516 11,615,060 -844 1.01% 145,375,897
2023-12-15 2023-12-13 12.327 11,615,904 -3,375 1.01% 143,183,636
2023-12-14 2023-12-12 12.374 11,619,279 -5,906 1.01% 143,776,104
2023-12-12 2023-12-08 12.327 11,625,185 +1,688 1.01% 143,298,038
2023-12-11 2023-12-07 12.255 11,623,497 -844 1.01% 142,450,632
2023-12-08 2023-12-06 12.469 11,624,341 -3,375 1.01% 144,940,953
2023-12-04 2023-11-30 12.398 11,627,716 +33,749 1.01% 144,156,136
2023-11-23 2023-11-21 13.132 11,593,967 -35,436 1.01% 152,257,556
2023-11-22 2023-11-20 12.895 11,629,403 +16,874 1.01% 149,966,187
2023-11-17 2023-11-15 13.346 11,612,529 -21,936 1.01% 154,978,779
2023-11-16 2023-11-14 12.682 11,634,465 -1,688 1.01% 147,549,325
2023-11-15 2023-11-13 12.445 11,636,153 +1,688 1.01% 144,812,401
2023-10-31 2023-10-27 12.445 11,634,465 -844 1.01% 144,791,394
2023-10-30 2023-10-26 12.208 11,635,309 +1,687 1.01% 142,043,766
2023-10-27 2023-10-25 12.492 11,633,622 -21,092 1.01% 145,332,449
2023-10-26 2023-10-24 12.303 11,654,714 +1,687 1.01% 143,385,755
2023-10-25 2023-10-20 12.421 11,653,027 +23,624 1.01% 144,746,166
2023-10-19 2023-10-17 12.682 11,629,403 +48,935 1.01% 147,485,129
2023-10-18 2023-10-16 12.587 11,580,468 +1,687 1.01% 145,766,478
2023-10-17 2023-10-13 12.753 11,578,781 +1,688 1.01% 147,666,555
2023-10-16 2023-10-12 12.919 11,577,093 +33,748 1.01% 149,566,060
2023-10-12 2023-10-10 13.038 11,543,345 -16,874 1.00% 150,498,230
2023-10-09 2023-10-05 13.038 11,560,219 +1,687 1.01% 150,718,228
2023-10-04 2023-09-29 13.085 11,558,532 -16,874 1.01% 151,244,220
2023-09-29 2023-09-27 12.919 11,575,406 +1,688 1.01% 149,544,265
2023-09-26 2023-09-22 13.298 11,573,718 -3,375 1.01% 153,912,108
2023-09-19 2023-09-15 13.156 11,577,093 +4,218 1.01% 152,310,391
2023-09-14 2023-09-12 12.895 11,572,875 +151,868 1.01% 149,237,234
2023-09-13 2023-09-11 13.481 11,421,007 +84,371 0.99% 153,966,310
2023-09-12 2023-09-07 13.602 11,336,636 +300,246 0.99% 154,198,341
2023-09-11 2023-09-06 13.553 11,036,390 +95,201 0.98% 149,581,197
2023-09-07 2023-09-05 13.264 10,941,189 +41,392 0.97% 145,118,897
2023-09-06 2023-09-04 13.384 10,899,797 +300,503 0.97% 145,886,558
2023-09-05 2023-08-31 13.070 10,599,294 +82,784 0.94% 138,535,574
2023-09-04 2023-08-30 12.998 10,516,510 +1,655 0.93% 136,691,346
2023-08-30 2023-08-28 12.949 10,514,855 +124,175 0.93% 136,161,768
2023-08-25 2023-08-23 12.998 10,390,680 +82,784 0.92% 135,055,834
2023-08-24 2023-08-22 13.046 10,307,896 +206,958 0.91% 134,477,892
2023-08-22 2023-08-18 12.829 10,100,938 +83,611 0.90% 129,581,598
2023-08-21 2023-08-17 12.974 10,017,327 +43,048 0.89% 129,961,059
2023-08-18 2023-08-16 13.046 9,974,279 +82,783 0.88% 130,125,489
2023-08-17 2023-08-15 13.143 9,891,496 +63,743 0.88% 130,001,386
2023-08-14 2023-08-10 13.650 9,827,753 +64,571 0.87% 134,149,724
2023-08-11 2023-08-09 13.771 9,763,182 +30,630 0.87% 134,447,690
2023-08-10 2023-08-08 13.747 9,732,552 +93,545 0.86% 133,790,755
2023-08-09 2023-08-07 13.916 9,639,007 +41,392 0.86% 134,134,929
2023-08-08 2023-08-04 14.012 9,597,615 +198,680 0.85% 134,486,417
2023-08-07 2023-08-03 14.206 9,398,935 +8,278 0.83% 133,519,002
2023-08-04 2023-08-02 14.085 9,390,657 +41,392 0.83% 132,267,041
2023-08-01 2023-07-28 14.786 9,349,265 +24,835 0.83% 138,234,357
2023-07-31 2023-07-27 15.003 9,324,430 -1,656 0.83% 139,894,615
2023-07-27 2023-07-25 14.109 9,326,086 +11,590 0.83% 131,582,874
2023-07-26 2023-07-24 13.723 9,314,496 -4,967 0.83% 127,818,819
2023-07-25 2023-07-21 13.868 9,319,463 -828 0.83% 129,237,898
2023-07-24 2023-07-20 13.795 9,320,291 +41,391 0.83% 128,573,861
2023-07-21 2023-07-19 13.819 9,278,900 +8,279 0.82% 128,227,043
2023-07-20 2023-07-18 13.868 9,270,621 +97,684 0.82% 128,560,580
2023-07-19 2023-07-14 14.037 9,172,937 +49,670 0.81% 128,757,237
2023-07-18 2023-07-13 14.012 9,123,267 +28,974 0.81% 127,839,623
2023-07-14 2023-07-12 13.674 9,094,293 +828 0.81% 124,357,642
2023-07-13 2023-07-11 13.723 9,093,465 +46,359 0.81% 124,785,706
2023-07-12 2023-07-10 13.747 9,047,106 +17,384 0.80% 124,368,114
2023-07-11 2023-07-07 13.819 9,029,722 +37,253 0.80% 124,783,600
2023-07-10 2023-07-06 13.940 8,992,469 +28,146 0.80% 125,355,059
2023-07-07 2023-07-05 14.302 8,964,323 +1,656 0.80% 128,211,301
2023-07-06 2023-07-04 14.423 8,962,667 +1,655 0.80% 129,270,282
2023-07-05 2023-07-03 14.447 8,961,012 +1,656 0.79% 129,462,905
2023-07-04 2023-06-30 14.351 8,959,356 +124,175 0.79% 128,573,167
2023-06-28 2023-06-26 14.423 8,835,181 +9,934 0.78% 127,431,527
2023-06-27 2023-06-23 14.375 8,825,247 +8,278 0.78% 126,861,820
2023-06-23 2023-06-20 14.641 8,816,969 +828 0.78% 129,085,970
2023-06-07 2023-06-05 15.003 8,816,141 +21,358 0.78% 132,268,745
2023-06-02 2023-05-31 14.085 8,794,783 +17,385 0.78% 123,874,178
2023-06-01 2023-05-30 14.713 8,777,398 +82,783 0.78% 129,142,797
2023-05-31 2023-05-29 14.616 8,694,615 +43,048 0.77% 127,084,573
2023-05-30 2023-05-25 14.810 8,651,567 +1,655 0.77% 128,127,500
2023-05-24 2023-05-22 15.124 8,649,912 +110,930 0.77% 130,819,693
2023-05-23 2023-05-19 14.858 8,538,982 +9,106 0.76% 126,872,740
2023-05-22 2023-05-18 15.051 8,529,876 +110,102 0.76% 128,386,059
2023-05-19 2023-05-17 15.075 8,419,774 +57,948 0.75% 126,932,294
2023-05-17 2023-05-15 15.510 8,361,826 +233,449 0.74% 129,695,007
2023-05-16 2023-05-12 15.510 8,128,377 +163,911 0.72% 126,074,127
2023-05-15 2023-05-11 15.679 7,964,466 +43,875 0.71% 124,878,727
2023-05-12 2023-05-10 15.824 7,920,591 +82,784 0.70% 125,338,933
2023-05-11 2023-05-09 15.945 7,837,807 +124,175 0.70% 124,975,708
2023-05-10 2023-05-08 16.259 7,713,632 +124,175 0.68% 125,418,350
2023-05-09 2023-05-05 16.066 7,589,457 +15,729 0.67% 121,932,493
2023-05-08 2023-05-04 15.873 7,573,728 +226,826 0.67% 120,215,973
2023-05-05 2023-05-03 15.752 7,346,902 +215,237 0.65% 115,728,133
2023-05-04 2023-05-02 17.735 7,131,665 +165,566 0.63% 126,480,289
2023-05-03 2023-04-28 17.456 6,966,099 +362,896 0.62% 121,602,566
2023-04-28 2023-04-26 17.355 6,603,203 +78,940 0.61% 114,598,542
2023-04-26 2023-04-24 17.279 6,524,263 +78,940 0.61% 112,732,648
2023-04-25 2023-04-21 17.380 6,445,323 +31,576 0.60% 112,021,833
2023-04-24 2023-04-20 17.532 6,413,747 +15,788 0.60% 112,448,015
2023-04-21 2023-04-19 17.406 6,397,959 +23,682 0.60% 111,360,729
2023-04-20 2023-04-18 17.659 6,374,277 +39,469 0.59% 112,563,499
2023-04-06 2023-04-03 17.482 6,334,808 +7,894 0.59% 110,743,035
2023-04-04 2023-03-31 17.558 6,326,914 -789 0.59% 111,085,926
2023-03-31 2023-03-29 17.152 6,327,703 +7,894 0.59% 108,534,705
2023-03-29 2023-03-27 17.102 6,319,809 +18,156 0.59% 108,079,070
2023-03-28 2023-03-24 17.456 6,301,653 +4,737 0.59% 110,003,773
2023-03-27 2023-03-23 17.228 6,296,916 +15,788 0.59% 108,485,248
2023-03-23 2023-03-21 16.975 6,281,128 +35,522 0.58% 106,621,876
2023-03-22 2023-03-20 17.102 6,245,606 +44,996 0.58% 106,810,077
2023-03-21 2023-03-17 17.760 6,200,610 +78,940 0.58% 110,125,098
2023-03-15 2023-03-13 17.608 6,121,670 +39,470 0.57% 107,792,512
2023-03-14 2023-03-10 17.304 6,082,200 +78,940 0.57% 105,248,345
2023-03-13 2023-03-09 18.216 6,003,260 -1,579 0.56% 109,357,838
2023-03-10 2023-03-08 18.115 6,004,839 +22,103 0.56% 108,778,054
2023-03-06 2023-03-02 18.368 5,982,736 -1,579 0.56% 109,893,428
2023-03-02 2023-02-28 18.064 5,984,315 +7,105 0.56% 108,103,026
2023-03-01 2023-02-27 17.988 5,977,210 +6,315 0.56% 107,520,367
2023-02-28 2023-02-24 18.242 5,970,895 +7,894 0.56% 108,919,541
2023-02-24 2023-02-22 18.368 5,963,001 +7,894 0.55% 109,530,927
2023-02-20 2023-02-16 18.647 5,955,107 +9,473 0.55% 111,045,575
2023-02-07 2023-02-03 19.357 5,945,634 -790 0.55% 115,086,771
2023-02-06 2023-02-02 19.128 5,946,424 -17,366 0.55% 113,746,148
2023-02-03 2023-02-01 18.824 5,963,790 -790 0.55% 112,265,168
2023-02-01 2023-01-30 18.546 5,964,580 -8,683 0.55% 110,617,751
2023-01-31 2023-01-27 18.672 5,973,263 -14,999 0.56% 111,535,469
2023-01-19 2023-01-17 18.090 5,988,262 -6,512 0.56% 108,326,043
2023-01-18 2023-01-16 17.988 5,994,774 -13,420 0.56% 107,836,315
2023-01-12 2023-01-10 17.862 6,008,194 -7,105 0.56% 107,316,608
2023-01-11 2023-01-09 18.039 6,015,299 +1,579 0.56% 108,510,331
2023-01-06 2023-01-04 18.622 6,013,720 -47,364 0.56% 111,986,176
2023-01-04 2022-12-30 18.166 6,061,084 -2,368 0.56% 110,104,060
2023-01-03 2022-12-29 18.039 6,063,452 +789 0.56% 109,378,965
2022-12-29 2022-12-23 17.634 6,062,663 -7,893 0.56% 106,907,098
2022-12-23 2022-12-21 17.178 6,070,556 +18,156 0.56% 104,277,843
2022-12-16 2022-12-14 18.014 6,052,400 +10,262 0.56% 109,026,256
2022-12-13 2022-12-09 18.571 6,042,138 -93,149 0.56% 112,209,206
2022-12-09 2022-12-07 17.811 6,135,287 -94,728 0.57% 109,275,822
2022-12-08 2022-12-06 18.039 6,230,015 -56,837 0.58% 112,383,605
2022-12-07 2022-12-05 17.634 6,286,852 -15,788 0.58% 110,860,377
2022-11-28 2022-11-24 16.240 6,302,640 -7,894 0.59% 102,356,259
2022-11-18 2022-11-16 16.215 6,310,534 -8,683 0.59% 102,324,577
2022-11-17 2022-11-15 15.911 6,319,217 -6,315 0.59% 100,544,145
2022-11-16 2022-11-14 15.353 6,325,532 -5,526 0.59% 97,118,855
2022-11-15 2022-11-11 14.745 6,331,058 +7,894 0.59% 93,354,047
2022-11-14 2022-11-10 13.859 6,323,164 +39,470 0.59% 87,630,572
2022-11-11 2022-11-09 13.859 6,283,694 +78,940 0.58% 87,083,571
2022-11-10 2022-11-08 13.960 6,204,754 +78,940 0.58% 86,618,377
2022-11-08 2022-11-04 13.580 6,125,814 +489,427 0.57% 83,188,342
2022-11-07 2022-11-03 13.023 5,636,387 +39,469 0.52% 73,400,294
2022-11-04 2022-11-02 13.251 5,596,918 +143,671 0.52% 74,162,525
2022-11-03 2022-11-01 13.251 5,453,247 +7,104 0.51% 72,258,798
2022-11-02 2022-10-31 12.896 5,446,143 +63,152 0.51% 70,232,915
2022-10-28 2022-10-26 13.707 5,382,991 +61,242 0.50% 73,782,742
2022-10-27 2022-10-25 13.884 5,321,749 +55,258 0.50% 73,887,134
2022-10-26 2022-10-24 14.365 5,266,491 +42,959 0.49% 75,655,112
2022-10-21 2022-10-19 15.303 5,223,532 +47,364 0.49% 79,934,649
2022-10-20 2022-10-18 15.480 5,176,168 +63,152 0.48% 80,127,842
2022-10-18 2022-10-14 15.531 5,113,016 +129,461 0.48% 79,409,324
2022-10-14 2022-10-12 15.759 4,983,555 +1,579 0.46% 78,535,048
2022-10-13 2022-10-11 15.860 4,981,976 +7,894 0.46% 79,015,053
2022-10-10 2022-10-06 16.468 4,974,082 -3,158 0.46% 81,914,384
2022-10-06 2022-10-03 15.962 4,977,240 -17,367 0.46% 79,444,348
2022-10-05 2022-09-30 16.063 4,994,607 +96,307 0.46% 80,227,721
2022-09-28 2022-09-26 16.164 4,898,300 +18,156 0.46% 79,177,162
2022-09-27 2022-09-23 16.519 4,880,144 -4,736 0.45% 80,614,675
2022-09-22 2022-09-20 16.975 4,884,880 +10,262 0.45% 82,920,627
2022-09-16 2022-09-14 17.228 4,874,618 +3,947 0.45% 83,981,451
2022-09-14 2022-09-09 16.975 4,870,671 +22,892 0.45% 82,679,430
2022-09-09 2022-09-07 17.116 4,847,779 +120,039 0.45% 82,973,184
2022-09-07 2022-09-05 17.038 4,727,740 +64,497 0.45% 80,553,585
2022-09-05 2022-09-01 16.987 4,663,243 +15,541 0.44% 79,214,609
2022-09-01 2022-08-30 17.322 4,647,702 +17,095 0.44% 80,505,701
2022-08-22 2022-08-18 17.759 4,630,607 +1,555 0.44% 82,235,685
2022-08-12 2022-08-10 17.502 4,629,052 +10,101 0.44% 81,016,648
2022-08-09 2022-08-05 17.862 4,618,951 +1,555 0.44% 82,504,213
2022-08-05 2022-08-03 17.425 4,617,396 +9,324 0.44% 80,456,121
2022-08-03 2022-08-01 18.017 4,608,072 +23,312 0.44% 83,021,504
2022-07-27 2022-07-25 18.325 4,584,760 -5,439 0.43% 84,017,528
2022-07-22 2022-07-20 18.274 4,590,199 +7,770 0.43% 83,880,915
2022-07-18 2022-07-14 18.325 4,582,429 +11,656 0.43% 83,974,811
2022-07-11 2022-07-07 19.200 4,570,773 +1,555 0.43% 87,761,044
2022-07-08 2022-07-06 19.381 4,569,218 -40,408 0.43% 88,554,402
2022-06-29 2022-06-27 19.072 4,609,626 -1,554 0.44% 87,913,829
2022-06-21 2022-06-17 18.403 4,611,180 +23,312 0.44% 84,857,731
2022-06-20 2022-06-16 18.454 4,587,868 +50,509 0.43% 84,664,894
2022-06-17 2022-06-15 18.506 4,537,359 +94,802 0.43% 83,966,361
2022-06-09 2022-06-07 18.969 4,442,557 -2,331 0.42% 84,270,155
2022-06-08 2022-06-06 18.917 4,444,888 -1,554 0.42% 84,085,568
2022-06-07 2022-06-02 18.737 4,446,442 +1,554 0.42% 83,313,870
2022-06-06 2022-06-01 19.072 4,444,888 +3,885 0.42% 84,771,980
2022-06-01 2022-05-30 18.943 4,441,003 -3,108 0.42% 84,126,376
2022-05-31 2022-05-27 18.583 4,444,111 -36,522 0.42% 82,583,901
2022-05-30 2022-05-26 18.454 4,480,633 +75,375 0.42% 82,685,970
2022-05-27 2022-05-25 18.711 4,405,258 +7,771 0.42% 82,428,815
2022-05-26 2022-05-24 18.789 4,397,487 +3,885 0.42% 82,622,955
2022-05-25 2022-05-23 18.789 4,393,602 +54,394 0.42% 82,549,961
2022-05-24 2022-05-20 18.969 4,339,208 +13,210 0.41% 82,309,745
2022-05-23 2022-05-19 18.660 4,325,998 +24,089 0.41% 80,723,060
2022-05-20 2022-05-18 18.892 4,301,909 +15,542 0.41% 81,270,059
2022-05-13 2022-05-11 18.789 4,286,367 +109,566 0.41% 80,535,157
2022-05-12 2022-05-10 18.969 4,176,801 +7,770 0.39% 79,229,072
2022-05-10 2022-05-05 19.664 4,169,031 +53,618 0.39% 81,978,842
2022-05-06 2022-05-04 19.587 4,115,413 +1,554 0.39% 80,606,744
2022-05-05 2022-05-03 19.561 4,113,859 +186,495 0.39% 80,470,425
2022-04-29 2022-04-27 21.471 3,927,364 +156,421 0.37% 84,325,345
2022-04-28 2022-04-26 21.578 3,770,943 +746 0.37% 81,371,122
2022-04-08 2022-04-06 22.999 3,770,197 -746 0.37% 86,711,318
2022-04-07 2022-04-04 22.677 3,770,943 -37,306 0.37% 85,515,490
2022-04-04 2022-03-31 22.302 3,808,249 -746 0.37% 84,932,346
2022-04-01 2022-03-30 22.731 3,808,995 -72,373 0.37% 86,582,618
2022-03-31 2022-03-29 22.329 3,881,368 +1,492 0.38% 86,667,103
2022-03-30 2022-03-28 22.758 3,879,876 -111,917 0.38% 88,297,822
2022-03-29 2022-03-25 22.249 3,991,793 -74,611 0.39% 88,811,777
2022-03-24 2022-03-22 22.329 4,066,404 -747 0.40% 90,798,773
2022-03-23 2022-03-21 21.981 4,067,151 -37,305 0.40% 89,398,165
2022-03-22 2022-03-18 21.712 4,104,456 +3,730 0.40% 89,117,928
2022-03-21 2022-03-17 21.552 4,100,726 -746 0.40% 88,377,407
2022-03-18 2022-03-16 20.694 4,101,472 +37,306 0.40% 84,875,336
2022-03-17 2022-03-15 20.721 4,064,166 +746 0.40% 84,212,273
2022-03-11 2022-03-09 21.739 4,063,420 -129,824 0.40% 88,335,856
2022-03-02 2022-02-28 23.080 4,193,244 +746 0.41% 96,778,245
2022-02-22 2022-02-18 23.884 4,192,498 -2,984 0.41% 100,132,492
2022-02-21 2022-02-17 23.803 4,195,482 -8,954 0.41% 99,866,375
2022-02-18 2022-02-16 23.937 4,204,436 -2,984 0.41% 100,643,020
2022-01-25 2022-01-21 23.482 4,207,420 -37,306 0.41% 98,797,153
2022-01-24 2022-01-20 23.160 4,244,726 -38,052 0.42% 98,307,773
2022-01-11 2022-01-07 21.927 4,282,778 +73,120 0.42% 93,908,158
2022-01-10 2022-01-06 21.712 4,209,658 +746 0.41% 91,402,124
2022-01-07 2022-01-05 22.034 4,208,912 +746 0.41% 92,739,792
2022-01-06 2022-01-04 22.141 4,208,166 +1,492 0.41% 93,174,563
2022-01-05 2022-01-03 21.927 4,206,674 +746 0.41% 92,239,431
2021-12-28 2021-12-22 21.578 4,205,928 +746 0.41% 90,757,426
2021-12-23 2021-12-21 21.525 4,205,182 +13,430 0.41% 90,515,884
2021-12-22 2021-12-20 21.016 4,191,752 +22,384 0.41% 88,091,925
2021-12-21 2021-12-17 21.337 4,169,368 +346,197 0.41% 88,962,659
2021-12-20 2021-12-16 22.758 3,823,171 +188,021 0.38% 87,007,336
2021-12-17 2021-12-15 22.651 3,635,150 +37,306 0.36% 82,338,604
2021-12-10 2021-12-08 22.999 3,597,844 +11,937 0.35% 82,747,346
2021-12-08 2021-12-06 22.919 3,585,907 +14,923 0.35% 82,184,439
2021-12-06 2021-12-02 23.133 3,570,984 +22,383 0.35% 82,608,199
2021-11-30 2021-11-26 23.750 3,548,601 +20,891 0.35% 84,278,219
2021-11-26 2021-11-24 24.393 3,527,710 -5,969 0.35% 86,051,555
2021-11-17 2021-11-15 24.742 3,533,679 -20,891 0.35% 87,428,545
2021-10-20 2021-10-18 24.554 3,554,570 -1,492 0.35% 87,278,445
2021-10-18 2021-10-12 24.876 3,556,062 -44,021 0.35% 88,458,945
2021-10-12 2021-10-08 24.822 3,600,083 -30,590 0.35% 89,360,987
2021-10-11 2021-10-07 24.768 3,630,673 +746 0.36% 89,925,645
2021-10-08 2021-10-06 24.473 3,629,927 -32,083 0.36% 88,836,845
2021-10-05 2021-09-30 24.366 3,662,010 -5,223 0.36% 89,229,378
2021-10-04 2021-09-29 23.964 3,667,233 +37,306 0.36% 87,882,111
2021-09-30 2021-09-28 23.830 3,629,927 +746 0.36% 86,501,594
2021-09-21 2021-09-17 24.259 3,629,181 +79,088 0.36% 88,040,330
2021-09-20 2021-09-16 24.849 3,550,093 +52,228 0.35% 88,215,301
2021-09-17 2021-09-15 24.581 3,497,865 +96,995 0.34% 85,979,880
2021-09-16 2021-09-14 24.902 3,400,870 +37,306 0.33% 84,689,623
2021-09-15 2021-09-13 24.929 3,363,564 +37,305 0.33% 83,850,779
2021-09-10 2021-09-08 25.481 3,326,259 +59,210 0.33% 84,757,164
2021-09-09 2021-09-07 25.698 3,267,049 +14,756 0.33% 83,956,918
2021-09-08 2021-09-06 25.779 3,252,293 +2,214 0.32% 83,842,203
2021-09-07 2021-09-03 25.671 3,250,079 +258,229 0.32% 83,432,719
2021-09-02 2021-08-31 26.403 2,991,850 +2,213 0.30% 78,993,485
2021-09-01 2021-08-30 26.294 2,989,637 +1,476 0.30% 78,610,886
2021-08-26 2021-08-24 26.674 2,988,161 +3,689 0.30% 79,706,106
2021-08-23 2021-08-19 27.243 2,984,472 -147,560 0.30% 81,306,650
2021-08-10 2021-08-06 27.243 3,132,032 -2,213 0.31% 85,326,661
2021-08-02 2021-07-29 26.023 3,134,245 -1,107 0.31% 81,563,654
2021-07-30 2021-07-28 25.671 3,135,352 +147,560 0.31% 80,487,564
2021-07-23 2021-07-21 25.752 2,987,792 +75,993 0.30% 76,942,530
2021-07-21 2021-07-19 26.430 2,911,799 +14,756 0.29% 76,958,839
2021-07-14 2021-07-12 26.972 2,897,043 +2,951 0.29% 78,139,481
2021-07-13 2021-07-09 26.755 2,894,092 +1,107 0.29% 77,432,269
2021-06-22 2021-06-18 27.108 2,892,985 -2,213 0.29% 78,422,139
2021-06-15 2021-06-10 27.582 2,895,198 -14,756 0.29% 79,855,565
2021-06-09 2021-06-07 27.081 2,909,954 -2,214 0.29% 78,803,247
2021-06-04 2021-06-02 26.620 2,912,168 -3,689 0.29% 77,521,187
2021-06-02 2021-05-31 26.159 2,915,857 +3,689 0.29% 76,275,671
2021-06-01 2021-05-28 26.050 2,912,168 +95,914 0.29% 75,863,402
2021-05-31 2021-05-27 25.698 2,816,254 +59,024 0.28% 72,372,347
2021-05-27 2021-05-25 25.942 2,757,230 +147,559 0.27% 71,528,222
2021-05-26 2021-05-24 25.563 2,609,671 +55,335 0.26% 66,709,848
2021-05-25 2021-05-21 25.644 2,554,336 +18,445 0.25% 65,503,071
2021-05-18 2021-05-14 25.563 2,535,891 +3,689 0.25% 64,823,843
2021-05-14 2021-05-12 25.861 2,532,202 +2,951 0.25% 65,484,606
2021-05-12 2021-05-10 26.403 2,529,251 +4,427 0.25% 66,779,534
2021-05-04 2021-04-30 28.605 2,524,824 +82,646 0.25% 72,223,512
2021-04-01 2021-03-30 27.444 2,442,178 -2,145 0.25% 67,024,024
2021-03-26 2021-03-24 26.913 2,444,323 +14,298 0.25% 65,783,631
2021-03-25 2021-03-23 27.472 2,430,025 -14,298 0.25% 66,758,475
2021-03-11 2021-03-09 27.193 2,444,323 -35,745 0.25% 66,467,453
2021-03-09 2021-03-05 27.081 2,480,068 +1,430 0.25% 67,161,923
2021-02-24 2021-02-22 27.976 2,478,638 -107,235 0.25% 69,342,147
2021-02-23 2021-02-19 28.116 2,585,873 -35,745 0.27% 72,703,854
2021-02-18 2021-02-16 28.955 2,621,618 -37,175 0.27% 75,909,117
2021-02-10 2021-02-08 27.640 2,658,793 +1,430 0.27% 73,489,560
2021-02-08 2021-02-04 27.472 2,657,363 +35,745 0.27% 73,003,982
2021-02-01 2021-01-28 27.976 2,621,618 -35,745 0.27% 73,342,142
2021-01-29 2021-01-27 30.004 2,657,363 -144,410 0.27% 79,731,946
2021-01-27 2021-01-25 28.675 2,801,773 -21,447 0.29% 80,341,695
2021-01-25 2021-01-21 29.375 2,823,220 -145,840 0.29% 82,931,248
2021-01-22 2021-01-20 29.305 2,969,060 -32,885 0.31% 87,007,599
2021-01-18 2021-01-14 28.116 3,001,945 -178,725 0.31% 84,402,045
2021-01-14 2021-01-12 27.416 3,180,670 +1,429 0.33% 87,202,486
2021-01-13 2021-01-11 26.633 3,179,241 +1,430 0.33% 84,672,928
2021-01-12 2021-01-08 26.605 3,177,811 +2,145 0.33% 84,545,940
2021-01-05 2020-12-31 26.969 3,175,666 +1,430 0.33% 85,643,820
2020-12-28 2020-12-22 26.437 3,174,236 +1,430 0.33% 83,918,014
2020-12-02 2020-11-30 27.249 3,172,806 -2,145 0.33% 86,454,311
2020-11-13 2020-11-11 27.976 3,174,951 -5,719 0.33% 88,822,134
2020-10-16 2020-10-14 26.129 3,180,670 +4,289 0.33% 83,109,308
2020-09-11 2020-09-09 26.755 3,176,381 +31,109 0.33% 84,984,772
2020-09-01 2020-08-28 27.688 3,145,272 -2,124 0.33% 87,084,894
2020-08-31 2020-08-27 26.925 3,147,396 +2,124 0.33% 84,742,804
2020-08-27 2020-08-25 27.490 3,145,272 -2,124 0.33% 86,462,859
2020-08-26 2020-08-24 27.518 3,147,396 -75,037 0.33% 86,610,169
2020-08-24 2020-08-20 26.529 3,222,433 +2,124 0.33% 85,488,566
2020-08-21 2020-08-19 27.123 3,220,309 +2,123 0.33% 87,342,843
2020-08-20 2020-08-18 27.292 3,218,186 -70,790 0.33% 87,830,794
2020-08-19 2020-08-17 26.925 3,288,976 -39,642 0.34% 88,554,808
2020-08-18 2020-08-14 26.670 3,328,618 -17,698 0.35% 88,775,780
2020-08-17 2020-08-13 26.614 3,346,316 +3,540 0.35% 89,058,709
2020-08-13 2020-08-11 26.247 3,342,776 +2,124 0.35% 87,736,748
2020-08-12 2020-08-10 25.766 3,340,652 +56,632 0.35% 86,076,504
2020-07-27 2020-07-23 26.077 3,284,020 -7,787 0.34% 85,637,906
2020-07-15 2020-07-13 27.405 3,291,807 -106,185 0.34% 90,212,069
2020-07-14 2020-07-10 27.066 3,397,992 -176,975 0.35% 91,970,046
2020-07-13 2020-07-09 27.885 3,574,967 -186,177 0.37% 99,689,113
2020-07-10 2020-07-08 27.123 3,761,144 -26,193 0.39% 102,011,642
2020-07-07 2020-07-03 26.755 3,787,337 -70,082 0.39% 101,331,034
2020-07-02 2020-06-29 25.512 3,857,419 -247,765 0.40% 98,410,878
2020-06-30 2020-06-26 25.851 4,105,184 -7,078 0.43% 106,123,671
2020-06-29 2020-06-24 25.682 4,112,262 -14,158 0.43% 105,609,553
2020-06-26 2020-06-23 25.258 4,126,420 -14,158 0.43% 104,224,421
2020-06-24 2020-06-22 24.693 4,140,578 +2,831 0.43% 102,242,379
2020-06-22 2020-06-18 24.721 4,137,747 +708 0.43% 102,289,376
2020-06-19 2020-06-17 24.665 4,137,039 +6,371 0.43% 102,038,109
2020-06-11 2020-06-09 23.252 4,130,668 +2,124 0.43% 96,045,864
2020-06-10 2020-06-08 23.111 4,128,544 +1,416 0.43% 95,413,266
2020-06-05 2020-06-03 22.489 4,127,128 -4,956 0.43% 92,815,295
2020-06-04 2020-06-02 22.517 4,132,084 -35,395 0.43% 93,043,493
2020-06-01 2020-05-28 20.483 4,167,479 -2,831 0.43% 85,363,059
2020-05-29 2020-05-27 20.935 4,170,310 +7,079 0.43% 87,306,201
2020-05-28 2020-05-26 21.105 4,163,231 +35,395 0.43% 87,863,734
2020-05-27 2020-05-25 20.794 4,127,836 -35,395 0.43% 85,833,889
2020-05-13 2020-05-11 24.043 4,163,231 -35,395 0.43% 100,096,435
2020-05-11 2020-05-07 23.054 4,198,626 +2,123 0.44% 96,795,662
2020-05-06 2020-05-04 25.736 4,196,503 -179,806 0.44% 108,000,212
2020-05-05 2020-04-29 26.212 4,376,309 +155,571 0.45% 114,713,354
2020-04-22 2020-04-20 25.974 4,220,738 +2,014 0.46% 109,629,695
2020-04-21 2020-04-17 25.825 4,218,724 -263,876 0.46% 108,949,073
2020-04-17 2020-04-15 25.617 4,482,600 -67,144 0.49% 114,829,048
2020-04-16 2020-04-14 26.242 4,549,744 -14,100 0.50% 119,395,016
2020-04-15 2020-04-09 25.914 4,563,844 +8,057 0.50% 118,269,666
2020-04-06 2020-04-02 24.634 4,555,787 +268,576 0.50% 112,225,681
2020-04-03 2020-04-01 24.634 4,287,211 +167,860 0.47% 105,609,672
2020-04-01 2020-03-30 23.174 4,119,351 +235,004 0.45% 95,462,262
2020-03-30 2020-03-26 24.395 3,884,347 -268,576 0.42% 94,760,043
2020-03-27 2020-03-25 24.038 4,152,923 +3,357 0.45% 99,827,625
2020-03-26 2020-03-24 22.966 4,149,566 +570,723 0.45% 95,297,253
2020-03-25 2020-03-23 21.685 3,578,843 -8,057 0.39% 77,606,367
2020-03-24 2020-03-20 22.132 3,586,900 +33,572 0.39% 79,383,713
2020-03-23 2020-03-19 21.178 3,553,328 +34,244 0.39% 75,253,764
2020-03-20 2020-03-18 22.936 3,519,084 +80,572 0.38% 80,713,036
2020-03-19 2020-03-17 24.366 3,438,512 +120,859 0.38% 83,781,316
2020-03-18 2020-03-16 24.574 3,317,653 +165,174 0.36% 81,528,272
2020-03-17 2020-03-13 25.587 3,152,479 +324,305 0.34% 80,661,946
2020-03-16 2020-03-12 26.778 2,828,174 +269,248 0.31% 75,733,695
2020-03-13 2020-03-11 27.702 2,558,926 +33,571 0.28% 70,886,577
2020-03-12 2020-03-10 27.851 2,525,355 +134,288 0.28% 70,332,714
2020-03-11 2020-03-09 27.672 2,391,067 +73,187 0.26% 66,165,376
2020-03-10 2020-03-06 29.191 2,317,880 +81,244 0.25% 67,661,302
2020-03-09 2020-03-05 29.787 2,236,636 +29,544 0.24% 66,622,149
2020-03-06 2020-03-04 29.787 2,207,092 +2,014 0.24% 65,742,129
2020-03-03 2020-02-28 29.251 2,205,078 +2,686 0.24% 64,499,860
2020-03-02 2020-02-27 30.308 2,202,392 +26,857 0.24% 66,750,168
2020-02-28 2020-02-26 30.159 2,175,535 +6,715 0.24% 65,612,175
2020-02-26 2020-02-24 30.308 2,168,820 -1,343 0.24% 65,732,667
2020-02-25 2020-02-21 31.202 2,170,163 -2,015 0.24% 67,712,635
2020-02-24 2020-02-20 31.500 2,172,178 +3,358 0.24% 68,422,528
2020-02-21 2020-02-19 31.574 2,168,820 +2,685 0.24% 68,478,258
2020-02-18 2020-02-14 31.202 2,166,135 -671 0.24% 67,586,955
2020-02-17 2020-02-13 30.904 2,166,806 -7,386 0.24% 66,962,470
2020-02-07 2020-02-05 28.714 2,174,192 -2,686 0.24% 62,430,707
2020-02-05 2020-02-03 28.327 2,176,878 +9,401 0.24% 61,664,886
2020-02-03 2020-01-30 28.714 2,167,477 +26,857 0.24% 62,237,890
2020-01-31 2020-01-29 29.370 2,140,620 +44,315 0.23% 62,869,473
2020-01-30 2020-01-24 30.606 2,096,305 +33,572 0.23% 64,159,302
2020-01-29 2020-01-22 30.159 2,062,733 -19,472 0.23% 62,210,168
2020-01-23 2020-01-21 30.010 2,082,205 +2,015 0.23% 62,487,315
2020-01-20 2020-01-16 30.904 2,080,190 -1,343 0.23% 64,285,709
2020-01-13 2020-01-09 30.085 2,081,533 +3,357 0.23% 62,622,154
2020-01-10 2020-01-08 29.697 2,078,176 +671 0.23% 61,716,432
2020-01-08 2020-01-06 30.010 2,077,505 -671 0.23% 62,346,268
2020-01-06 2020-01-02 29.042 2,078,176 +16,786 0.23% 60,354,585
2020-01-03 2019-12-31 28.685 2,061,390 +436,435 0.23% 59,130,259
2020-01-02 2019-12-27 29.012 1,624,955 +167,860 0.18% 47,143,695
2019-12-30 2019-12-24 29.012 1,457,095 +20,143 0.16% 42,273,689
2019-12-20 2019-12-18 28.714 1,436,952 +47,001 0.16% 41,261,273
2019-12-19 2019-12-17 28.774 1,389,951 +67,815 0.15% 39,994,470
2019-12-18 2019-12-16 28.834 1,322,136 +1,343 0.14% 38,121,924
2019-12-17 2019-12-13 29.161 1,320,793 +3,358 0.14% 38,515,965
2019-12-16 2019-12-12 28.744 1,317,435 -13,429 0.14% 37,868,651
2019-12-12 2019-12-10 28.446 1,330,864 -26,858 0.15% 37,858,236
2019-12-09 2019-12-05 28.089 1,357,722 +32,901 0.15% 38,136,943
2019-12-06 2019-12-04 27.761 1,324,821 +67,144 0.14% 36,778,706
2019-12-05 2019-12-03 28.119 1,257,677 +67,144 0.14% 35,364,249
2019-12-04 2019-12-02 28.059 1,190,533 +33,571 0.13% 33,405,322
2019-12-03 2019-11-29 28.208 1,156,962 +107,431 0.13% 32,635,660
2019-11-26 2019-11-22 28.387 1,049,531 +33,572 0.11% 29,792,812
2019-11-21 2019-11-19 29.340 1,015,959 +671 0.11% 29,808,199
2019-11-15 2019-11-13 28.685 1,015,288 +33,572 0.11% 29,123,185
2019-11-14 2019-11-12 29.131 981,716 -5,371 0.11% 28,598,816
2019-11-12 2019-11-08 29.936 987,087 -1,343 0.11% 29,549,138
2019-10-28 2019-10-24 29.459 988,430 +108,773 0.11% 29,118,268
2019-10-24 2019-10-22 28.566 879,657 -26,858 0.10% 25,127,848
2019-10-23 2019-10-21 27.642 906,515 +484,779 0.10% 25,057,994
2019-10-22 2019-10-18 28.000 421,736 +67,144 0.05% 11,808,422
2019-10-17 2019-10-15 28.297 354,592 +6,715 0.04% 10,034,041
2019-10-16 2019-10-14 28.387 347,877 -35,587 0.04% 9,875,110
2019-10-15 2019-10-11 28.119 383,464 +4,700 0.04% 10,782,511
2019-10-14 2019-10-10 27.761 378,764 +206,132 0.04% 10,514,967
2019-10-11 2019-10-09 27.910 172,632 -2,685 0.02% 4,818,193
2019-10-08 2019-10-03 29.191 175,317 +1,342 0.02% 5,117,684
2019-10-04 2019-10-02 29.489 173,975 -671 0.02% 5,130,331
2019-10-02 2019-09-27 28.863 174,646 -7,386 0.02% 5,040,873
2019-09-27 2019-09-25 28.625 182,032 -10,071 0.02% 5,210,681
2019-09-23 2019-09-19 29.340 192,103 +17,457 0.02% 5,636,295
2019-09-18 2019-09-16 30.234 174,646 -671 0.02% 5,280,171
2019-09-16 2019-09-12 30.085 175,317 -14,772 0.02% 5,274,347
2019-09-11 2019-09-09 29.983 190,089 +671 0.02% 5,699,458
2019-09-10 2019-09-06 30.043 189,418 +475 0.02% 5,690,732
2019-09-09 2019-09-05 30.224 188,943 -3,990 0.02% 5,710,554
2019-08-30 2019-08-28 29.201 192,933 +24,606 0.02% 5,633,874
2019-08-28 2019-08-26 28.720 168,327 +1,996 0.02% 4,834,355
2019-08-26 2019-08-22 29.592 166,331 +2,660 0.02% 4,922,091
2019-08-23 2019-08-21 29.983 163,671 -2,660 0.02% 4,907,364
2019-08-22 2019-08-20 29.923 166,331 +665 0.02% 4,977,115
2019-08-16 2019-08-14 28.419 165,666 -1,331 0.02% 4,708,110
2019-08-15 2019-08-13 28.419 166,997 +1,331 0.02% 4,745,936
2019-08-14 2019-08-12 29.051 165,666 -665 0.02% 4,812,734
2019-08-13 2019-08-09 29.321 166,331 -666 0.02% 4,877,072
2019-08-09 2019-08-07 29.081 166,997 +666 0.02% 4,856,423
2019-08-07 2019-08-05 29.321 166,331 +14,630 0.02% 4,877,072
2019-08-06 2019-08-02 30.149 151,701 +2,661 0.02% 4,573,558
2019-07-18 2019-07-16 32.554 149,040 -1,996 0.02% 4,851,903
2019-07-16 2019-07-12 33.005 151,036 -17,291 0.02% 4,985,014
2019-07-02 2019-06-27 31.803 168,327 +3,326 0.02% 5,353,226
2019-06-25 2019-06-21 31.351 165,001 +19,286 0.02% 5,173,018
2019-05-27 2019-05-23 31.427 145,715 -1,995 0.02% 4,579,330
2019-05-23 2019-05-21 31.427 147,710 +1,995 0.02% 4,642,026
2019-05-08 2019-05-06 33.306 145,715 -23,277 0.02% 4,853,213
2019-05-07 2019-05-03 34.509 168,992 +1,330 0.02% 5,831,768
2019-05-03 2019-04-30 36.052 167,662 +4,380 0.02% 6,044,625
2019-05-02 2019-04-29 36.284 163,282 -145 0.02% 5,924,531
2019-04-29 2019-04-25 35.975 163,427 +7,124 0.02% 5,879,326
2019-04-25 2019-04-23 35.821 156,303 -6,477 0.02% 5,598,905
2019-04-18 2019-04-16 36.902 162,780 +1,296 0.02% 6,006,850
2019-04-17 2019-04-15 36.979 161,484 +18,134 0.02% 5,971,492
2019-04-15 2019-04-11 37.210 143,350 -20,725 0.02% 5,334,117
2019-04-12 2019-04-10 37.828 164,075 +1,943 0.02% 6,206,636
2019-04-10 2019-04-08 38.832 162,132 -5,829 0.02% 6,295,852
2019-04-09 2019-04-04 39.681 167,961 -648 0.02% 6,664,835
2019-04-03 2019-04-01 40.221 168,609 -2,590 0.02% 6,781,664
2019-04-01 2019-03-28 38.446 171,199 +3,238 0.02% 6,581,856
2019-03-29 2019-03-27 37.828 167,961 -648 0.02% 6,353,636
2019-03-25 2019-03-21 38.137 168,609 +9,068 0.02% 6,430,215
2019-03-22 2019-03-20 37.982 159,541 +23,963 0.02% 6,059,757
2019-02-19 2019-02-15 36.438 135,578 -12,953 0.02% 4,940,251
2019-01-09 2019-01-07 31.189 148,531 -1,943 0.02% 4,632,509
2019-01-08 2019-01-04 30.509 150,474 +1,943 0.02% 4,590,883
2018-12-10 2018-12-06 32.578 148,531 +6,477 0.02% 4,838,908
2018-11-22 2018-11-20 32.810 142,054 -136,010 0.02% 4,660,797
2018-11-21 2018-11-19 33.428 278,064 -77,721 0.03% 9,295,023
2018-11-15 2018-11-13 30.170 355,785 +178,109 0.04% 10,733,961
2018-11-14 2018-11-12 30.262 177,676 +35,622 0.02% 5,376,909
2018-11-09 2018-11-07 30.571 142,054 +647 0.02% 4,342,766
2018-10-19 2018-10-16 30.170 141,407 +5,344 0.02% 4,266,220
2018-10-12 2018-10-10 31.575 136,063 -6,477 0.02% 4,296,167
2018-10-10 2018-10-08 30.880 142,540 +32,383 0.02% 4,401,640
2018-10-09 2018-10-05 31.034 110,157 +14,897 0.01% 3,418,660
2018-09-28 2018-09-26 31.652 95,260 +1,295 0.01% 3,015,173
2018-09-10 2018-09-06 32.564 93,965 +850 0.01% 3,059,901
2018-09-06 2018-09-04 33.967 93,115 +145 0.01% 3,162,796
2018-06-19 2018-06-14 36.849 92,970 -1,926 0.01% 3,425,855
2018-05-18 2018-05-16 38.952 94,896 -2,567 0.01% 3,696,434
2018-05-16 2018-05-14 39.732 97,463 +2,567 0.01% 3,872,353
2018-04-30 2018-04-26 38.288 94,896 +2,407 0.01% 3,633,339
2018-04-04 2018-03-29 41.005 92,489 -1,251 0.01% 3,792,538
2018-03-26 2018-03-22 42.524 93,740 -1,251 0.01% 3,986,200
2018-03-23 2018-03-21 42.444 94,991 -2,502 0.01% 4,031,805
2018-02-01 2018-01-30 47.000 97,493 +850 0.01% 4,582,192
2018-01-18 2018-01-16 49.398 96,643 +4,379 0.01% 4,773,989
2018-01-09 2018-01-05 48.599 92,264 +1,251 0.01% 4,483,925
2017-12-28 2017-12-22 45.881 91,013 +5,405 0.01% 4,175,782
2017-10-12 2017-10-10 45.561 85,608 -1,251 0.01% 3,900,423
2017-09-26 2017-09-22 45.801 86,859 +1,251 0.01% 3,978,249
2017-09-13 2017-09-11 45.961 85,608 -1,251 0.01% 3,934,637
2017-09-12 2017-09-08 46.427 86,859 +1,251 0.01% 4,032,578
2017-09-11 2017-09-07 46.105 85,608 +564 0.01% 3,946,945
2017-08-28 2017-08-24 46.990 85,044 +1,243 0.01% 3,996,213
2017-07-27 2017-07-25 49.484 83,801 -9,322 0.01% 4,146,832
2017-07-26 2017-07-24 49.404 93,123 -3,107 0.01% 4,600,632
2017-07-17 2017-07-13 49.323 96,230 +12,429 0.01% 4,746,386
2017-06-16 2017-06-14 54.634 83,801 -933 0.01% 4,578,372
2017-05-02 2017-04-27 54.122 84,734 +1,593 0.01% 4,586,014
2017-02-28 2017-02-24 52.072 83,141 +7,622 0.01% 4,329,350
2017-01-10 2017-01-06 45.020 75,519 -1,220 0.01% 3,399,870
2017-01-04 2016-12-30 44.282 76,739 -609 0.01% 3,398,159
2016-12-21 2016-12-19 46.414 77,348 +1,829 0.01% 3,590,040
2016-12-08 2016-12-06 47.562 75,519 -1,829 0.01% 3,591,848
2016-12-06 2016-12-02 45.594 77,348 +609 0.01% 3,526,612
2016-12-02 2016-11-30 46.742 76,739 -1,219 0.01% 3,586,945
2016-11-30 2016-11-28 49.038 77,958 +2,439 0.01% 3,822,924
2016-11-14 2016-11-10 47.644 75,519 -1,220 0.01% 3,598,041
2016-11-04 2016-11-02 47.890 76,739 +1,220 0.01% 3,675,046
2016-09-19 2016-09-14 46.414 75,519 -1,220 0.01% 3,505,149
2016-09-12 2016-09-08 48.030 76,739 +486 0.01% 3,685,803
2016-09-02 2016-08-31 46.875 76,253 -1,211 0.01% 3,574,360
2016-09-01 2016-08-30 45.224 77,464 -1,212 0.01% 3,503,269
2016-08-26 2016-08-24 44.234 78,676 -1,212 0.01% 3,480,167
2016-08-08 2016-08-04 41.263 79,888 +1,212 0.01% 3,296,436
2016-07-28 2016-07-26 42.171 78,676 -1,212 0.01% 3,317,846
2016-07-26 2016-07-22 43.079 79,888 +1,212 0.01% 3,441,479
2016-07-04 2016-06-29 38.375 78,676 -1,212 0.01% 3,019,175
2016-06-10 2016-06-07 36.559 79,888 -1,817 0.01% 2,920,642
2016-06-08 2016-06-06 36.229 81,705 +606 0.01% 2,960,099
2016-06-07 2016-06-03 35.899 81,099 +1,211 0.01% 2,911,373
2016-06-06 2016-06-02 35.734 79,888 -1,211 0.01% 2,854,713
2016-06-02 2016-05-31 35.899 81,099 +1,211 0.01% 2,911,373
2016-05-03 2016-04-28 40.991 79,888 +2,044 0.01% 3,274,705
2016-02-17 2016-02-15 33.640 77,844 -1,181 0.01% 2,618,664
2016-02-12 2016-02-05 34.724 79,025 +590 0.01% 2,744,060
2016-02-03 2016-02-01 35.232 78,435 -590 0.01% 2,763,430
2016-02-01 2016-01-28 35.656 79,025 +1,181 0.01% 2,817,682
2016-01-28 2016-01-26 35.486 77,844 -1,181 0.01% 2,762,387
2016-01-22 2016-01-20 36.757 79,025 +1,181 0.01% 2,904,688
2015-12-11 2015-12-09 42.939 77,844 +1,180 0.01% 3,342,554
2015-11-13 2015-11-11 44.548 76,664 +1,181 0.01% 3,415,250
2015-11-10 2015-11-06 46.581 75,483 +1,181 0.01% 3,516,067
2015-11-06 2015-11-04 47.258 74,302 -1,181 0.01% 3,511,398
2015-11-04 2015-11-02 45.819 75,483 +1,181 0.01% 3,458,531
2015-10-22 2015-10-19 48.105 74,302 +590 0.01% 3,574,326
2015-10-20 2015-10-16 48.868 73,712 -590 0.01% 3,602,130
2015-10-09 2015-10-07 47.004 74,302 -1,181 0.01% 3,492,519
2015-09-25 2015-09-23 45.819 75,483 +1,181 0.01% 3,458,531
2015-09-22 2015-09-18 46.920 74,302 -1,181 0.01% 3,486,226
2015-09-21 2015-09-17 45.480 75,483 +1,181 0.01% 3,432,960
2015-09-18 2015-09-16 45.988 74,302 -1,181 0.01% 3,417,005
2015-09-17 2015-09-15 45.565 75,483 +1,181 0.01% 3,439,353
2015-09-14 2015-09-10 47.244 74,302 +1,180 0.01% 3,510,304
2015-09-11 2015-09-09 49.973 73,122 +502 0.01% 3,654,098
2015-06-29 2015-06-25 61.400 72,620 -1,173 0.01% 4,458,854
2015-05-04 2015-04-29 71.345 73,793 +536 0.01% 5,264,755
2015-04-21 2015-04-17 67.189 73,257 -577 0.01% 4,922,057
2015-04-14 2015-04-10 66.323 73,834 +1,155 0.01% 4,896,897
2015-01-30 2015-01-28 64.851 72,679 +2,887 0.01% 4,713,316
2015-01-22 2015-01-20 61.041 69,792 -6,497 0.01% 4,260,206
2015-01-16 2015-01-14 60.522 76,289 +6,497 0.01% 4,617,160
2014-12-29 2014-12-22 60.176 69,792 -1,155 0.01% 4,199,777
2014-12-23 2014-12-19 59.310 70,947 +1,155 0.01% 4,207,852
2014-12-16 2014-12-12 61.215 69,792 -6,930 0.01% 4,272,291
2014-10-31 2014-10-29 65.890 76,722 -1,155 0.01% 5,055,224
2014-10-29 2014-10-27 65.197 77,877 +1,155 0.01% 5,077,384
2014-10-27 2014-10-23 67.102 76,722 -577 0.01% 5,148,224
2014-10-24 2014-10-22 66.583 77,299 -578 0.01% 5,146,785
2014-10-23 2014-10-21 66.410 77,877 +1,155 0.01% 5,171,784
2014-10-17 2014-10-15 65.717 76,722 -1,155 0.01% 5,041,938
2014-10-16 2014-10-14 65.284 77,877 -577 0.01% 5,084,127
2014-10-13 2014-10-09 66.410 78,454 -578 0.01% 5,210,102
2014-10-10 2014-10-08 65.804 79,032 +2,310 0.01% 5,200,587
2014-10-09 2014-10-07 66.496 76,722 -1,155 0.01% 5,101,724
2014-10-06 2014-09-30 66.583 77,877 -1,155 0.01% 5,185,270
2014-09-30 2014-09-26 68.574 79,032 +1,155 0.01% 5,419,559
2014-09-26 2014-09-24 69.960 77,877 +1,155 0.01% 5,448,242
2014-09-25 2014-09-23 69.613 76,722 +578 0.01% 5,340,867
2014-09-12 2014-09-10 76.615 76,144 +332 0.01% 5,833,759
2014-09-04 2014-09-02 74.267 75,812 -1,725 0.01% 5,630,315
2014-09-03 2014-09-01 73.397 77,537 +1,725 0.01% 5,690,997
2014-08-01 2014-07-30 74.006 75,812 -575 0.01% 5,610,537
2014-07-31 2014-07-29 74.006 76,387 +575 0.01% 5,653,090
2014-05-08 2014-05-05 74.528 75,812 -28,747 0.01% 5,650,094
2014-05-07 2014-05-02 73.571 104,559 +28,747 0.01% 7,692,521
2014-05-02 2014-04-29 73.223 75,812 -575 0.01% 5,551,201
2014-04-29 2014-04-25 73.430 76,387 -575 0.01% 5,609,124
2014-04-28 2014-04-24 74.401 76,962 +1,129 0.01% 5,726,064
2014-04-14 2014-04-10 73.254 75,833 -567 0.01% 5,555,058
2014-04-02 2014-03-31 68.929 76,400 -566 0.01% 5,266,192
2014-03-27 2014-03-25 63.545 76,966 -567 0.01% 4,890,843
2014-03-24 2014-03-20 61.516 77,533 +567 0.01% 4,769,487
2014-01-29 2014-01-27 66.370 76,966 +566 0.01% 5,108,214
2014-01-20 2014-01-16 71.489 76,400 -566 0.01% 5,461,736
2013-12-10 2013-12-06 70.165 76,966 +566 0.01% 5,400,306
2013-12-05 2013-12-03 71.312 76,400 +567 0.01% 5,448,250
2013-11-29 2013-11-27 72.813 75,833 +566 0.01% 5,521,594
2013-11-21 2013-11-19 74.489 75,267 -566 0.01% 5,606,597
2013-11-06 2013-11-04 74.136 75,833 -567 0.01% 5,621,987
2013-10-18 2013-10-16 72.548 76,400 -20,394 0.01% 5,542,650
2013-10-17 2013-10-15 72.548 96,794 -13,597 0.01% 7,022,190
2013-10-15 2013-10-10 72.636 110,391 +33,991 0.01% 8,018,365
2013-09-24 2013-09-19 73.166 76,400 -1,133 0.01% 5,589,850
2013-09-23 2013-09-18 71.136 77,533 +567 0.01% 5,515,361
2013-09-18 2013-09-16 71.136 76,966 +566 0.01% 5,475,027
2013-09-17 2013-09-13 72.195 76,400 -566 0.01% 5,515,679
2013-09-16 2013-09-12 72.018 76,966 +566 0.01% 5,542,955
2013-09-13 2013-09-11 73.166 76,400 -566 0.01% 5,589,850
2013-09-11 2013-09-09 71.136 76,966 -567 0.01% 5,475,027
2013-09-06 2013-09-04 70.150 77,533 +374 0.01% 5,438,946
2013-08-23 2013-08-21 68.908 77,159 +564 0.01% 5,316,910
2013-08-09 2013-08-07 70.594 76,595 -564 0.01% 5,407,109
2013-08-06 2013-08-02 73.254 77,159 -564 0.01% 5,652,210
2013-07-31 2013-07-29 69.352 77,723 +564 0.01% 5,390,239
2013-07-19 2013-07-17 69.884 77,159 +45,914 0.01% 5,392,181
2013-05-21 2013-05-16 77.866 31,245 +563 0.00% 2,432,914
2013-05-15 2013-05-13 79.817 30,682 +564 0.00% 2,448,938
2013-04-22 2013-04-18 82.834 30,118 +388 0.00% 2,494,806
2013-04-15 2013-04-11 84.631 29,730 -556 0.00% 2,516,087
2013-03-20 2013-03-18 79.151 30,286 +556 0.00% 2,397,163
2013-03-19 2013-03-15 82.026 29,730 -1,670 0.00% 2,438,627
2013-03-12 2013-03-08 83.823 31,400 -556 0.00% 2,632,031
2013-03-07 2013-03-05 82.026 31,956 +556 0.00% 2,621,217
2013-03-05 2013-03-01 84.631 31,400 -8,348 0.00% 2,657,421
2013-02-19 2013-02-15 86.069 39,748 -556 0.01% 3,421,059
2013-02-05 2013-02-01 84.631 40,304 -557 0.01% 3,410,977
2013-02-01 2013-01-30 84.272 40,861 -556 0.01% 3,443,433
2013-01-25 2013-01-23 83.373 41,417 -2,226 0.01% 3,453,078
2013-01-24 2013-01-22 83.104 43,643 -557 0.01% 3,626,904
2013-01-22 2013-01-18 81.577 44,200 -556 0.01% 3,605,686
2013-01-21 2013-01-17 80.858 44,756 -557 0.01% 3,618,875
2013-01-16 2013-01-14 81.487 45,313 +557 0.01% 3,692,410
2013-01-15 2013-01-11 82.026 44,756 +2,226 0.01% 3,671,147
2013-01-11 2013-01-09 83.823 42,530 -1,670 0.01% 3,564,977
2013-01-09 2013-01-07 81.846 44,200 -3,339 0.01% 3,617,599
2013-01-04 2013-01-02 80.678 47,539 -22,261 0.01% 3,835,360
2013-01-03 2012-12-31 79.151 69,800 -27,827 0.01% 5,524,730
2013-01-02 2012-12-27 78.702 97,627 +3,339 0.01% 7,683,407
2012-12-28 2012-12-24 79.151 94,288 +8,348 0.01% 7,462,977
2012-12-18 2012-12-14 78.702 85,940 -8,348 0.01% 6,763,620
2012-12-17 2012-12-13 77.444 94,288 -2,226 0.01% 7,302,027
2012-12-13 2012-12-11 79.600 96,514 -2,782 0.01% 7,682,522
2012-12-11 2012-12-07 79.780 99,296 -114,090 0.01% 7,921,811
2012-12-10 2012-12-06 79.420 213,386 +4,453 0.03% 16,947,200
2012-12-07 2012-12-05 79.420 208,933 -50,088 0.03% 16,593,541
2012-12-06 2012-12-04 78.342 259,021 -39,514 0.03% 20,292,298
2012-12-05 2012-12-03 77.893 298,535 -5,899 0.04% 23,253,810
2012-12-04 2012-11-30 77.624 304,434 +58,436 0.04% 23,631,248
2012-12-03 2012-11-29 77.983 245,998 -16,696 0.03% 19,183,642
2012-11-30 2012-11-28 76.456 262,694 +27,826 0.03% 20,084,428
2012-11-29 2012-11-27 75.917 234,868 +17,253 0.03% 17,830,369
2012-11-28 2012-11-26 77.354 217,615 +83,480 0.03% 16,833,396
2012-11-23 2012-11-21 78.522 134,135 -36,175 0.02% 10,532,545
2012-11-22 2012-11-20 78.252 170,310 -556 0.02% 13,327,174
2012-11-20 2012-11-16 76.456 170,866 +22,261 0.02% 13,063,663
2012-11-19 2012-11-15 77.534 148,605 +112,753 0.02% 11,521,897
2012-11-13 2012-11-09 82.745 35,852 -2,226 0.00% 2,966,558
2012-11-08 2012-11-06 84.092 38,078 +2,226 0.01% 3,202,062
2012-11-06 2012-11-02 85.170 35,852 -556 0.00% 3,053,525
2012-11-05 2012-11-01 84.452 36,408 -1,113 0.00% 3,074,712
2012-10-31 2012-10-29 82.026 37,521 -557 0.00% 3,077,690
2012-10-26 2012-10-24 82.205 38,078 +5,009 0.01% 3,130,221
2012-10-25 2012-10-22 81.217 33,069 +1,113 0.00% 2,685,773
2012-10-22 2012-10-18 82.565 31,956 +1,670 0.00% 2,638,443
2012-10-15 2012-10-11 84.901 30,286 +556 0.00% 2,571,304
2012-10-09 2012-10-05 88.584 29,730 +557 0.00% 2,633,611
2012-10-05 2012-10-03 91.549 29,173 -557 0.00% 2,670,761
2012-09-26 2012-09-24 87.866 29,730 -556 0.00% 2,612,243
2012-09-25 2012-09-21 86.608 30,286 +1,113 0.00% 2,623,003
2012-09-12 2012-09-10 89.932 29,173 -557 0.00% 2,623,584
2012-09-11 2012-09-07 88.494 29,730 -1,113 0.00% 2,630,940
2012-09-05 2012-09-03 87.506 30,843 +557 0.00% 2,698,953
2012-08-31 2012-08-29 86.338 30,286 -54,541 0.00% 2,614,840
2012-08-30 2012-08-28 88.135 84,827 -55,653 0.01% 7,476,234
2012-08-27 2012-08-23 90.636 140,480 +534 0.02% 12,732,503
2012-08-16 2012-08-14 90.004 139,946 +20,513 0.02% 12,595,756
2012-08-15 2012-08-13 90.365 119,433 +90,370 0.02% 10,792,580
2012-08-02 2012-07-31 90.726 29,063 -554 0.00% 2,636,766
2012-08-01 2012-07-30 86.126 29,617 -554 0.00% 2,550,807
2012-07-26 2012-07-24 83.691 30,171 +554 0.00% 2,525,055
2012-07-25 2012-07-23 85.495 29,617 +554 0.00% 2,532,110
2012-07-19 2012-07-17 89.463 29,063 -554 0.00% 2,600,072
2012-07-09 2012-07-05 89.193 29,617 -554 0.00% 2,641,621
2012-07-04 2012-06-29 85.766 30,171 -555 0.00% 2,587,638
2012-05-22 2012-05-18 81.527 30,726 -554 0.00% 2,505,000
2012-05-08 2012-05-04 87.118 31,280 +554 0.00% 2,725,066
2012-04-25 2012-04-23 87.750 30,726 +555 0.00% 2,696,200
2012-04-20 2012-04-18 90.785 30,171 +229 0.00% 2,739,061
2012-04-12 2012-04-10 89.603 29,942 +550 0.00% 2,682,898
2012-03-19 2012-03-15 92.511 29,392 +550 0.00% 2,719,089
2012-02-22 2012-02-20 98.145 28,842 -5,502 0.00% 2,830,711
2012-02-21 2012-02-17 97.328 34,344 -550 0.00% 3,342,619
2012-02-17 2012-02-15 96.328 34,894 -550 0.00% 3,361,268
2012-02-08 2012-02-06 90.694 35,444 -550 0.00% 3,214,547
2012-02-07 2012-02-03 87.240 35,994 -551 0.00% 3,140,131
2012-02-06 2012-02-02 87.786 36,545 +1,101 0.00% 3,208,127
2011-11-16 2011-11-14 85.786 35,444 -5,502 0.00% 3,040,613
2011-11-14 2011-11-10 83.969 40,946 +5,502 0.01% 3,438,190
2011-10-20 2011-10-18 82.736 35,444 +445 0.00% 2,932,486
2011-10-14 2011-10-12 80.987 34,999 -543 0.00% 2,834,470
2011-10-10 2011-10-06 72.428 35,542 -1,087 0.00% 2,574,247
2011-09-20 2011-09-16 75.005 36,629 +543 0.01% 2,747,364
2011-09-15 2011-09-12 80.711 36,086 +544 0.00% 2,912,540
2011-09-07 2011-09-05 81.447 35,542 -2,717 0.00% 2,894,801
2011-08-29 2011-08-25 81.355 38,259 -543 0.01% 3,112,572
2011-08-25 2011-08-23 81.079 38,802 +2,716 0.01% 3,146,035
2011-08-22 2011-08-18 80.803 36,086 +544 0.00% 2,915,861
2011-08-04 2011-08-02 91.203 35,542 -1,087 0.00% 3,241,523
2011-07-29 2011-07-27 88.350 36,629 +543 0.01% 3,236,159
2011-07-14 2011-07-12 89.270 36,086 +544 0.00% 3,221,396
2011-07-12 2011-07-08 92.123 35,542 +543 0.00% 3,274,233
2011-07-06 2011-07-04 93.227 34,999 -1,087 0.00% 3,262,862
2011-06-16 2011-06-14 88.442 36,086 -543 0.00% 3,191,506
2011-06-14 2011-06-10 88.258 36,629 +543 0.01% 3,232,788
2011-06-10 2011-06-08 89.822 36,086 +544 0.00% 3,241,322
2011-06-08 2011-06-03 94.148 35,542 +543 0.00% 3,346,194
2011-03-29 2011-03-25 87.613 34,999 -543 0.00% 3,066,381
2011-03-25 2011-03-23 87.521 35,542 -544 0.00% 3,110,684
2011-03-24 2011-03-22 86.141 36,086 +544 0.00% 3,108,481
2011-03-23 2011-03-21 86.877 35,542 -544 0.00% 3,087,788
2011-03-21 2011-03-17 84.484 36,086 -543 0.00% 3,048,702
2011-03-15 2011-03-11 88.350 36,629 +1,087 0.01% 3,236,159
2011-03-10 2011-03-08 89.638 35,542 -544 0.00% 3,185,917
2011-03-09 2011-03-07 89.086 36,086 +544 0.00% 3,214,754
2011-03-08 2011-03-04 89.086 35,542 -544 0.00% 3,166,291
2011-03-04 2011-03-02 88.534 36,086 -1,086 0.00% 3,194,827
2011-03-02 2011-02-28 86.877 37,172 -1,087 0.01% 3,229,398
2011-02-17 2011-02-15 82.920 38,259 -543 0.01% 3,172,430
2011-02-10 2011-02-08 86.407 38,802 +1,243 0.01% 3,352,777
2011-02-08 2011-02-02 90.751 37,559 +1,082 0.01% 3,408,509
2011-01-28 2011-01-26 93.800 36,477 -541 0.01% 3,421,560
2011-01-27 2011-01-25 92.876 37,018 -541 0.01% 3,438,096
2011-01-07 2011-01-05 97.220 37,559 +541 0.01% 3,651,479
2011-01-06 2011-01-04 96.758 37,018 +541 0.01% 3,581,778
2011-01-05 2011-01-03 96.665 36,477 +1,082 0.01% 3,526,061
2010-12-14 2010-12-10 93.246 35,395 -1,082 0.00% 3,300,442
2010-12-13 2010-12-09 92.692 36,477 +1,082 0.01% 3,381,108
2010-12-02 2010-11-30 92.137 35,395 -3,787 0.00% 3,261,190
2010-11-30 2010-11-26 87.516 39,182 +3,787 0.01% 3,429,064
2010-10-14 2010-10-12 99.570 35,395 +375 0.00% 3,524,262
2010-10-05 2010-09-30 94.619 35,020 -535 0.00% 3,313,559
2010-09-06 2010-09-02 89.295 35,555 +535 0.00% 3,174,883
2010-08-10 2010-08-06 85.652 35,020 -122,584 0.00% 2,999,540
2010-08-06 2010-08-04 88.174 157,604 -2,677 0.02% 13,896,593
2010-07-26 2010-07-22 84.998 160,281 -6,424 0.02% 13,623,621
2010-07-15 2010-07-13 80.889 166,705 +42,825 0.02% 13,484,525
2010-06-25 2010-06-23 79.674 123,880 +26,765 0.02% 9,870,050
2010-06-11 2010-06-09 73.603 97,115 -1,071 0.01% 7,147,952
2010-06-08 2010-06-04 71.455 98,186 -3,747 0.01% 7,015,847
2010-06-07 2010-06-03 70.334 101,933 +2,142 0.01% 7,169,336
2010-06-04 2010-06-02 70.521 99,791 -1,071 0.01% 7,037,322
2010-06-03 2010-06-01 69.587 100,862 +1,606 0.01% 7,018,640
2010-06-01 2010-05-28 69.213 99,256 -1,606 0.01% 6,869,800
2010-05-31 2010-05-27 69.120 100,862 -535 0.01% 6,971,535
2010-05-28 2010-05-26 67.812 101,397 +2,141 0.01% 6,875,921
2010-05-27 2010-05-25 70.894 99,256 +2,141 0.01% 7,036,678
2010-05-26 2010-05-24 73.510 97,115 -1,071 0.01% 7,138,881
2010-05-25 2010-05-20 72.015 98,186 +1,071 0.01% 7,070,874
2010-05-18 2010-05-14 74.163 97,115 +53,531 0.01% 7,202,378
2010-05-17 2010-05-13 74.257 43,584 -1,071 0.01% 3,236,409
2010-04-29 2010-04-27 72.856 44,655 +1,071 0.01% 3,253,373
2010-03-25 2010-03-23 75.191 43,584 -1,071 0.01% 3,277,118
2010-03-24 2010-03-22 75.191 44,655 +1,071 0.01% 3,357,647
2010-03-10 2010-03-08 76.125 43,584 -1,071 0.01% 3,317,828
2010-02-11 2010-02-09 67.226 44,655 +231 0.01% 3,001,992
2010-02-04 2010-02-02 66.569 44,424 -1,065 0.01% 2,957,266
2010-02-03 2010-02-01 64.410 45,489 +1,065 0.01% 2,929,928
2010-01-25 2010-01-21 69.574 44,424 +1,065 0.01% 3,090,739
2010-01-22 2010-01-20 72.672 43,359 -2,130 0.01% 3,150,987
2010-01-18 2010-01-14 71.358 45,489 +1,065 0.01% 3,245,984
2010-01-15 2010-01-13 72.296 44,424 +1,065 0.01% 3,211,699
2010-01-06 2010-01-04 74.362 43,359 -1,065 0.01% 3,224,266
2010-01-05 2009-12-31 72.578 44,424 -1,065 0.01% 3,224,212
2009-12-30 2009-12-28 71.076 45,489 -2,130 0.01% 3,233,171
2009-12-29 2009-12-24 69.761 47,619 +2,130 0.01% 3,321,969
2009-12-23 2009-12-21 68.729 45,489 +1,065 0.01% 3,126,395
2009-12-22 2009-12-18 70.325 44,424 -1,065 0.01% 3,124,107
2009-12-21 2009-12-17 70.794 45,489 +1,065 0.01% 3,220,358
2009-12-17 2009-12-15 72.203 44,424 +1,065 0.01% 3,207,528
2009-12-08 2009-12-04 75.864 43,359 -532 0.01% 3,289,403
2009-12-07 2009-12-03 74.925 43,891 -1,065 0.01% 3,288,553
2009-11-26 2009-11-24 71.358 44,956 +1,065 0.01% 3,207,951
2009-11-18 2009-11-16 77.742 43,891 -5,325 0.01% 3,412,182
2009-11-17 2009-11-13 75.301 49,216 -2,663 0.01% 3,706,015
2009-11-16 2009-11-12 74.832 51,879 -2,663 0.01% 3,882,186
2009-11-03 2009-10-30 74.362 54,542 -1,065 0.01% 4,055,857
2009-11-02 2009-10-29 71.639 55,607 +1,065 0.01% 3,983,643
2009-10-23 2009-10-21 76.803 54,542 -1,065 0.01% 4,189,004
2009-10-21 2009-10-19 72.578 55,607 -532 0.01% 4,035,854
2009-10-20 2009-10-16 70.982 56,139 +532 0.01% 3,984,859
2009-10-19 2009-10-15 72.203 55,607 +2,663 0.01% 4,014,969
2009-10-14 2009-10-12 74.270 52,944 +738 0.01% 3,932,172
2009-10-13 2009-10-09 74.937 52,206 +7,876 0.01% 3,912,157
2009-10-09 2009-10-07 74.270 44,330 -1,050 0.01% 3,292,406
2009-10-07 2009-10-05 71.033 45,380 -1,575 0.01% 3,223,476
2009-09-22 2009-09-18 71.985 46,955 +1,050 0.01% 3,380,063
2009-09-21 2009-09-17 75.223 45,905 -525 0.01% 3,453,092
2009-09-18 2009-09-16 73.985 46,430 -525 0.01% 3,435,111
2009-09-14 2009-09-10 73.223 46,955 -1,050 0.01% 3,438,185
2009-09-09 2009-09-07 70.938 48,005 -1,576 0.01% 3,405,366
2009-09-08 2009-09-04 69.986 49,581 +1,050 0.01% 3,469,954
2009-09-07 2009-09-03 68.748 48,531 +526 0.01% 3,336,396
2009-08-24 2009-08-20 72.461 48,005 -526 0.01% 3,478,502
2009-08-17 2009-08-13 71.033 48,531 +1,576 0.01% 3,447,301
2009-08-14 2009-08-12 71.509 46,955 +1,575 0.01% 3,357,708
2009-08-05 2009-08-03 77.032 45,380 +2,626 0.01% 3,495,700
2009-07-28 2009-07-24 73.509 42,754 -1,051 0.01% 3,142,789
2009-07-27 2009-07-23 73.794 43,805 +1,051 0.01% 3,232,559
2009-07-22 2009-07-20 73.033 42,754 -525 0.01% 3,122,434
2009-07-20 2009-07-16 70.462 43,279 -2,101 0.01% 3,049,510
2009-07-17 2009-07-15 68.367 45,380 -1,575 0.01% 3,102,488
2009-07-16 2009-07-14 65.796 46,955 -525 0.01% 3,089,449
2009-07-13 2009-07-09 62.844 47,480 +1,575 0.01% 2,983,842
2009-07-09 2009-07-07 66.177 45,905 -1,050 0.01% 3,037,847
2009-07-08 2009-07-06 66.462 46,955 -525 0.01% 3,120,746
2009-07-07 2009-07-03 66.177 47,480 +1,050 0.01% 3,142,076
2009-07-06 2009-07-02 68.176 46,430 +1,050 0.01% 3,165,431
2009-06-26 2009-06-24 65.891 45,380 -5,776 0.01% 2,990,141
2009-06-24 2009-06-22 63.796 51,156 +4,726 0.01% 3,263,567
2009-06-18 2009-06-16 63.035 46,430 +1,050 0.01% 2,926,697
2009-06-12 2009-06-10 68.843 45,380 -525 0.01% 3,124,093
2009-06-11 2009-06-09 65.510 45,905 +525 0.01% 3,007,250
2009-06-10 2009-06-08 67.510 45,380 -3,676 0.01% 3,063,598
2009-06-09 2009-06-05 68.081 49,056 +5,251 0.01% 3,339,791
2009-06-08 2009-06-04 67.605 43,805 +526 0.01% 2,961,441
2009-06-02 2009-05-29 66.748 43,279 -1,051 0.01% 2,888,792
2009-06-01 2009-05-27 64.272 44,330 -2,625 0.01% 2,849,198
2009-05-29 2009-05-26 61.606 46,955 +1,575 0.01% 2,892,726
2009-05-27 2009-05-25 61.130 45,380 +525 0.01% 2,774,091
2009-05-26 2009-05-22 59.512 44,855 -26,255 0.01% 2,669,390
2009-05-25 2009-05-21 61.130 71,110 +1,575 0.01% 4,346,972
2009-05-22 2009-05-20 63.606 69,535 +4,201 0.01% 4,422,838
2009-05-21 2009-05-19 62.654 65,334 +4,726 0.01% 4,093,419
2009-05-19 2009-05-15 58.369 60,608 +1,050 0.01% 3,537,623
2009-05-18 2009-05-14 57.702 59,558 +525 0.01% 3,436,638
2009-05-15 2009-05-13 59.988 59,033 +15,754 0.01% 3,541,249
2009-05-14 2009-05-12 56.750 43,279 -526 0.01% 2,456,092
2009-05-13 2009-05-11 57.607 43,805 -2,100 0.01% 2,523,482
2009-05-12 2009-05-08 57.226 45,905 +1,050 0.01% 2,626,973
2009-05-11 2009-05-07 57.226 44,855 -4,726 0.01% 2,566,885
2009-05-08 2009-05-06 57.607 49,581 +525 0.01% 2,856,221
2009-05-07 2009-05-05 57.798 49,056 -1,050 0.01% 2,835,319
2009-05-06 2009-05-04 57.322 50,106 -4,201 0.01% 2,872,151
2009-05-05 2009-04-30 54.560 54,307 -2,100 0.01% 2,962,999
2009-04-28 2009-04-24 52.561 56,407 +2,100 0.01% 2,964,785
2009-04-27 2009-04-23 53.703 54,307 +5,251 0.01% 2,916,460
2009-04-20 2009-04-16 53.322 49,056 +525 0.01% 2,615,780
2009-04-09 2009-04-07 50.466 48,531 -525 0.01% 2,449,155
2009-04-07 2009-04-03 48.657 49,056 +525 0.01% 2,386,900
2009-04-06 2009-04-02 48.466 48,531 -1,575 0.01% 2,352,113
2009-04-02 2009-03-31 44.943 50,106 +1,575 0.01% 2,251,919
2009-03-31 2009-03-27 47.640 48,531 -1,575 0.01% 2,312,012
2009-03-30 2009-03-26 47.736 50,106 +333 0.01% 2,391,847
2009-03-25 2009-03-23 45.435 49,773 -1,043 0.01% 2,261,448
2009-03-24 2009-03-20 41.889 50,816 -522 0.01% 2,128,611
2009-03-19 2009-03-17 42.176 51,338 -522 0.01% 2,165,240
2009-03-18 2009-03-16 41.026 51,860 -1,043 0.01% 2,127,603
2009-03-13 2009-03-11 37.192 52,903 -2,086 0.01% 1,967,553
2009-03-12 2009-03-10 35.581 54,989 +521 0.01% 1,956,582
2009-03-10 2009-03-06 36.463 54,468 +3,130 0.01% 1,986,078
2009-03-06 2009-03-04 39.013 51,338 +1,565 0.01% 2,002,847
2009-03-05 2009-03-03 36.502 49,773 +1,565 0.01% 1,816,792
2009-03-03 2009-02-27 40.259 48,208 -6,781 0.01% 1,940,809
2009-02-27 2009-02-25 37.345 54,989 -9,911 0.01% 2,053,568
2009-02-26 2009-02-24 35.773 64,900 +10,432 0.01% 2,321,671
2009-02-25 2009-02-23 37.192 54,468 -10,432 0.01% 2,025,758
2009-02-24 2009-02-20 35.390 64,900 +8,346 0.01% 2,296,787
2009-02-23 2009-02-19 36.041 56,554 +7,302 0.01% 2,038,288
2009-02-20 2009-02-18 38.035 49,252 +1,044 0.01% 1,873,311
2009-02-18 2009-02-16 39.492 48,208 +521 0.01% 1,903,841
2009-02-17 2009-02-13 40.834 47,687 +522 0.01% 1,947,260
2009-02-16 2009-02-12 39.492 47,165 +1,043 0.01% 1,862,651
2009-02-12 2009-02-10 43.231 46,122 -521 0.01% 1,993,880
2009-02-11 2009-02-09 42.560 46,643 -1,044 0.01% 1,985,107
2009-02-10 2009-02-06 41.697 47,687 +1,565 0.01% 1,988,399
2009-02-06 2009-02-04 43.231 46,122 +1,565 0.01% 1,993,880
2009-01-09 2009-01-07 53.870 44,557 -522 0.01% 2,400,306
2009-01-07 2009-01-05 48.790 45,079 -4,173 0.01% 2,199,411
2009-01-06 2009-01-02 46.969 49,252 -1,043 0.01% 2,313,313
2009-01-05 2008-12-31 44.956 50,295 +2,608 0.01% 2,261,060
2008-12-23 2008-12-19 49.845 47,687 -2,086 0.01% 2,376,937
2008-12-19 2008-12-17 46.585 49,773 +3,130 0.01% 2,318,699
2008-12-17 2008-12-15 46.010 46,643 -1,565 0.01% 2,146,061
2008-12-16 2008-12-12 44.093 48,208 -2,087 0.01% 2,125,648
2008-12-15 2008-12-11 44.189 50,295 +1,043 0.01% 2,222,491
2008-12-12 2008-12-10 46.969 49,252 +3,130 0.01% 2,313,313
2008-12-11 2008-12-09 44.573 46,122 -2,086 0.01% 2,055,774
2008-12-08 2008-12-04 40.642 48,208 +1,043 0.01% 1,959,293
2008-12-05 2008-12-03 43.231 47,165 -522 0.01% 2,038,970
2008-12-04 2008-12-02 45.052 47,687 +1,044 0.01% 2,148,386
2008-12-03 2008-12-01 49.461 46,643 +1,043 0.01% 2,307,016
2008-12-02 2008-11-28 49.078 45,600 -522 0.01% 2,237,944
2008-12-01 2008-11-27 47.065 46,122 -2,086 0.01% 2,170,721
2008-11-28 2008-11-26 44.093 48,208 +1,565 0.01% 2,125,648
2008-11-27 2008-11-25 44.477 46,643 -1,044 0.01% 2,074,526
2008-11-25 2008-11-21 40.067 47,687 -1,043 0.01% 1,910,692
2008-11-21 2008-11-19 40.259 48,730 -1,565 0.01% 1,961,824
2008-11-20 2008-11-18 39.492 50,295 +1,043 0.01% 1,986,261
2008-11-19 2008-11-17 42.943 49,252 +1,044 0.01% 2,115,029
2008-11-18 2008-11-14 43.710 48,208 -1,044 0.01% 2,107,164
2008-11-17 2008-11-13 41.889 49,252 -1,043 0.01% 2,063,097
2008-11-14 2008-11-12 43.614 50,295 -521 0.01% 2,193,565
2008-11-13 2008-11-11 42.943 50,816 +3,129 0.01% 2,182,191
2008-11-12 2008-11-10 47.544 47,687 +1,044 0.01% 2,267,232
2008-11-11 2008-11-07 46.010 46,643 +521 0.01% 2,146,061
2008-11-10 2008-11-06 47.927 46,122 -2,608 0.01% 2,210,510
2008-11-06 2008-11-04 46.010 48,730 +1,043 0.01% 2,242,085
2008-10-29 2008-10-27 37.959 47,687 -1,043 0.01% 1,810,129
2008-10-27 2008-10-23 40.343 48,730 +1,259 0.01% 1,965,908
2008-10-24 2008-10-22 42.508 47,471 -1,016 0.01% 2,017,878
2008-10-23 2008-10-21 45.755 48,487 -197,650 0.01% 2,218,509
2008-10-22 2008-10-20 46.247 246,137 +1,016 0.04% 11,383,024
2008-10-17 2008-10-15 48.215 245,121 +197,650 0.04% 11,818,422
2008-10-16 2008-10-14 49.691 47,471 -1,524 0.01% 2,358,863
2008-09-30 2008-09-26 52.446 48,995 -10,163 0.01% 2,569,578
2008-09-26 2008-09-24 52.151 59,158 +11,179 0.01% 3,085,121
2008-09-25 2008-09-23 53.430 47,979 +2,033 0.01% 2,563,503
2008-09-24 2008-09-22 58.153 45,946 -11,180 0.01% 2,671,887
2008-09-23 2008-09-19 54.512 57,126 -1,016 0.01% 3,114,056
2008-09-22 2008-09-18 53.135 58,142 -2,032 0.01% 3,089,346
2008-09-19 2008-09-17 53.135 60,174 +3,048 0.01% 3,197,316
2008-09-18 2008-09-16 58.054 57,126 -508 0.01% 3,316,414
2008-09-16 2008-09-11 60.318 57,634 +508 0.01% 3,476,339
2008-09-12 2008-09-10 61.498 57,126 +509 0.01% 3,513,150
2008-09-08 2008-09-04 63.073 56,617 +508 0.01% 3,570,983
2008-09-05 2008-09-03 66.123 56,109 -1,525 0.01% 3,710,092
2008-09-03 2008-09-01 64.942 57,634 -508 0.01% 3,742,877
2008-09-02 2008-08-29 65.926 58,142 +508 0.01% 3,833,078
2008-08-27 2008-08-25 61.400 57,634 -1,016 0.01% 3,538,720
2008-08-26 2008-08-21 58.842 58,650 +1,016 0.01% 3,451,057
2008-08-19 2008-08-15 65.631 57,634 -508 0.01% 3,782,574
2008-08-18 2008-08-14 65.926 58,142 -508 0.01% 3,833,078
2008-08-15 2008-08-13 64.942 58,650 -16,261 0.01% 3,808,858
2008-08-14 2008-08-12 65.828 74,911 -1,016 0.01% 4,931,222
2008-08-12 2008-08-08 64.352 75,927 +1,016 0.01% 4,886,038
2008-08-11 2008-08-07 63.958 74,911 +509 0.01% 4,791,173
2008-08-04 2008-07-31 68.780 74,402 -509 0.01% 5,117,345
2008-08-01 2008-07-30 66.418 74,911 +509 0.01% 4,975,449
2008-07-31 2008-07-29 65.926 74,402 +508 0.01% 4,905,037
2008-07-29 2008-07-25 69.862 73,894 -508 0.01% 5,162,385
2008-07-28 2008-07-24 69.370 74,402 -509 0.01% 5,161,270
2008-07-25 2008-07-23 68.780 74,911 -2,032 0.01% 5,152,353
2008-07-24 2008-07-22 66.025 76,943 +2,541 0.01% 5,080,126
2008-07-23 2008-07-21 68.484 74,402 -3,049 0.01% 5,095,382
2008-07-22 2008-07-18 64.942 77,451 -1,017 0.01% 5,029,836
2008-07-17 2008-07-15 61.498 78,468 +1,017 0.01% 4,825,646
2008-07-16 2008-07-14 66.910 77,451 +508 0.01% 5,182,256
2008-07-14 2008-07-10 66.025 76,943 -508 0.01% 5,080,126
2008-07-10 2008-07-08 63.761 77,451 +1,016 0.01% 4,938,385
2008-07-08 2008-07-04 64.352 76,435 -1,016 0.01% 4,918,729
2008-07-03 2008-06-30 68.189 77,451 +1,016 0.01% 5,281,328
2008-07-02 2008-06-27 70.748 76,435 -2,541 0.01% 5,407,594
2008-06-27 2008-06-25 69.075 78,976 -1,016 0.01% 5,455,256
2008-06-26 2008-06-24 68.091 79,992 +1,016 0.01% 5,446,726
2008-06-17 2008-06-13 70.748 78,976 -7,622 0.01% 5,587,363
2008-06-16 2008-06-12 70.157 86,598 +508 0.01% 6,075,475
2008-06-13 2008-06-11 71.141 86,090 +10,163 0.01% 6,124,546
2008-06-12 2008-06-10 73.011 75,927 +1,525 0.01% 5,543,487
2008-06-11 2008-06-06 76.947 74,402 -509 0.01% 5,724,984
2008-06-10 2008-06-05 75.372 74,911 +1,525 0.01% 5,646,213
2008-06-06 2008-06-04 77.143 73,386 +2,541 0.01% 5,661,248
2008-06-05 2008-06-03 79.997 70,845 +1,016 0.01% 5,667,384
2008-06-04 2008-06-02 81.670 69,829 -1,016 0.01% 5,702,914
2008-06-03 2008-05-30 79.111 70,845 -1,017 0.01% 5,604,645
2008-05-29 2008-05-27 79.308 71,862 -1,524 0.01% 5,699,244
2008-05-23 2008-05-21 77.045 73,386 +2,032 0.01% 5,654,027
2008-05-22 2008-05-20 80.587 71,354 +1,017 0.01% 5,750,229
2008-05-15 2008-05-13 80.981 70,337 -1,017 0.01% 5,695,955
2008-05-13 2008-05-08 78.718 71,354 +2,033 0.01% 5,616,829
2008-05-09 2008-05-07 80.686 69,321 +26,423 0.01% 5,593,216
2008-05-08 2008-05-06 86.393 42,898 -508 0.01% 3,706,077
2008-05-06 2008-05-02 84.326 43,406 -508 0.01% 3,660,273
2008-05-05 2008-04-30 82.555 43,914 +1,016 0.01% 3,625,332
2008-05-02 2008-04-29 83.638 42,898 +509 0.01% 3,587,888
2008-04-30 2008-04-28 82.162 42,389 -1,017 0.01% 3,482,752
2008-04-29 2008-04-25 80.686 43,406 -1,016 0.01% 3,502,245
2008-04-25 2008-04-23 79.899 44,422 -508 0.01% 3,549,253
2008-04-23 2008-04-21 77.635 44,930 -508 0.01% 3,488,159
2008-04-21 2008-04-17 76.750 45,438 -508 0.01% 3,487,359
2008-04-18 2008-04-16 75.766 45,946 -2,033 0.01% 3,481,139
2008-04-17 2008-04-15 73.109 47,979 +2,033 0.01% 3,507,704
2008-04-16 2008-04-14 76.750 45,946 +1,016 0.01% 3,526,348
2008-04-15 2008-04-11 78.324 44,930 -508 0.01% 3,519,106
2008-04-14 2008-04-10 76.651 45,438 +1,016 0.01% 3,482,888
2008-04-11 2008-04-09 78.226 44,422 -508 0.01% 3,474,946
2008-04-10 2008-04-08 78.226 44,930 -508 0.01% 3,514,685
2008-04-08 2008-04-03 78.718 45,438 -1,525 0.01% 3,576,779
2008-04-07 2008-04-02 78.718 46,963 -508 0.01% 3,696,823
2008-04-03 2008-04-01 73.995 47,471 -508 0.01% 3,512,603
2008-04-01 2008-03-28 73.011 47,979 -1,016 0.01% 3,502,983
2008-03-28 2008-03-26 73.137 48,995 -289 0.01% 3,583,371
2008-03-17 2008-03-13 67.998 49,284 -90,050 0.01% 3,351,218
2008-03-14 2008-03-12 69.975 139,334 -506 0.02% 9,749,866
2008-03-13 2008-03-11 69.579 139,840 +1,012 0.02% 9,729,989
2008-03-12 2008-03-10 68.196 138,828 +1,012 0.02% 9,467,481
2008-03-10 2008-03-06 71.951 137,816 +506 0.02% 9,916,064
2008-03-07 2008-03-05 70.963 137,310 -1,012 0.02% 9,743,947
2008-03-06 2008-03-04 70.172 138,322 +1,012 0.02% 9,706,393
2008-03-05 2008-03-03 71.161 137,310 +505 0.02% 9,771,089
2008-03-03 2008-02-28 75.608 136,805 +1,518 0.02% 10,343,599
2008-02-29 2008-02-27 74.917 135,287 -1,012 0.02% 10,135,229
2008-02-28 2008-02-26 73.533 136,299 -1,517 0.02% 10,022,450
2008-02-27 2008-02-25 72.446 137,816 -1,012 0.02% 9,984,168
2008-02-26 2008-02-22 71.358 138,828 +2,023 0.02% 9,906,553
2008-02-22 2008-02-20 75.608 136,805 +1,012 0.02% 10,343,599
2008-02-21 2008-02-19 77.585 135,793 -1,517 0.02% 10,535,504
2008-02-19 2008-02-15 78.079 137,310 -1,012 0.02% 10,721,055
2008-02-18 2008-02-14 74.818 138,322 -2,024 0.02% 10,348,929
2008-02-12 2008-02-06 71.161 140,346 +506 0.02% 9,987,133
2008-02-11 2008-02-04 74.126 139,840 +4,553 0.02% 10,365,756
2008-01-31 2008-01-29 72.248 135,287 +1,012 0.02% 9,774,211
2008-01-30 2008-01-28 72.841 134,275 +3,035 0.02% 9,780,722
2008-01-29 2008-01-25 78.475 131,240 -63,237 0.02% 10,298,999
2008-01-28 2008-01-24 72.149 194,477 -130,015 0.03% 14,031,348
2008-01-22 2008-01-18 74.521 324,492 +506 0.05% 24,181,522
2008-01-17 2008-01-15 75.806 323,986 +506 0.05% 24,560,087
2008-01-16 2008-01-14 76.399 323,480 +1,011 0.05% 24,713,554
2008-01-10 2008-01-08 81.736 322,469 -16,188 0.05% 26,357,351
2008-01-09 2008-01-07 82.823 338,657 +506 0.05% 28,048,676
2008-01-08 2008-01-04 82.428 338,151 +5,059 0.05% 27,873,083
2008-01-04 2008-01-02 82.230 333,092 -5,059 0.05% 27,390,238
2008-01-03 2007-12-31 84.207 338,151 +506 0.05% 28,474,661
2007-12-21 2007-12-19 78.672 337,645 -2,024 0.05% 26,563,278
2007-12-19 2007-12-17 78.079 339,669 +1,012 0.05% 26,521,085
2007-12-18 2007-12-14 83.021 338,657 +12,141 0.05% 28,115,618
2007-12-17 2007-12-13 82.823 326,516 -506 0.05% 27,043,118
2007-12-14 2007-12-12 85.887 327,022 +7,589 0.05% 28,086,979
2007-12-13 2007-12-11 88.457 319,433 +51,601 0.05% 28,256,027
2007-12-10 2007-12-06 90.730 267,832 -506 0.04% 24,300,400
2007-12-07 2007-12-05 88.951 268,338 +506 0.04% 23,868,931
2007-12-04 2007-11-30 87.765 267,832 +70,826 0.04% 23,506,270
2007-12-03 2007-11-29 85.887 197,006 -506 0.03% 16,920,279
2007-11-30 2007-11-28 81.538 197,512 +60,707 0.03% 16,104,814
2007-11-27 2007-11-23 74.917 136,805 -2,023 0.02% 10,248,952
2007-11-26 2007-11-22 72.742 138,828 -8,094 0.02% 10,098,646
2007-11-23 2007-11-21 73.335 146,922 +2,023 0.02% 10,774,547
2007-11-22 2007-11-20 74.818 144,899 +8,094 0.02% 10,841,005
2007-11-21 2007-11-19 76.696 136,805 +20,236 0.02% 10,492,331
2007-11-20 2007-11-16 77.289 116,569 +506 0.02% 9,009,446
2007-11-16 2007-11-14 79.858 116,063 -2,023 0.02% 9,268,585
2007-11-14 2007-11-12 78.969 118,086 +2,023 0.02% 9,325,100
2007-11-09 2007-11-07 83.317 116,063 -2,529 0.02% 9,670,071
2007-11-08 2007-11-06 77.684 118,592 +1,012 0.02% 9,212,685
2007-11-07 2007-11-05 78.277 117,580 +6,576 0.02% 9,203,795
2007-11-06 2007-11-02 84.405 111,004 -5,059 0.02% 9,369,249
2007-10-31 2007-10-29 91.916 116,063 -506 0.02% 10,668,050
2007-10-29 2007-10-25 83.320 116,569 +1,248 0.02% 9,712,483
2007-10-26 2007-10-24 83.919 115,321 -501 0.02% 9,677,626
2007-10-15 2007-10-11 89.713 115,822 +501 0.02% 10,390,789
2007-10-12 2007-10-10 93.610 115,321 -501 0.02% 10,795,161
2007-10-10 2007-10-08 86.417 115,822 -500 0.02% 10,008,945
2007-10-08 2007-10-04 81.921 116,322 +1,001 0.02% 9,529,209
2007-10-04 2007-10-02 89.114 115,321 -501 0.02% 10,276,717
2007-09-27 2007-09-24 83.919 115,822 -1,501 0.02% 9,719,669
2007-09-25 2007-09-21 82.321 117,323 -1,001 0.02% 9,658,096
2007-09-24 2007-09-20 84.818 118,324 +3,503 0.02% 10,036,023
2007-09-21 2007-09-19 85.118 114,821 -1,001 0.02% 9,773,319
2007-09-18 2007-09-14 83.919 115,822 -2,502 0.02% 9,719,669
2007-09-17 2007-09-13 84.119 118,324 +1,001 0.02% 9,953,276
2007-09-07 2007-09-05 79.024 117,323 -1,001 0.02% 9,271,303
2007-09-05 2007-09-03 73.629 118,324 +1,001 0.02% 8,712,072
2007-08-15 2007-08-13 66.636 117,323 -45,044 0.02% 7,817,900
2007-08-14 2007-08-10 65.537 162,367 +45,044 0.02% 10,641,007
2007-08-10 2007-08-08 69.233 117,323 -10,010 0.02% 8,122,646
2007-08-03 2007-08-01 75.727 127,333 -500 0.02% 9,642,537
2007-08-02 2007-07-31 77.325 127,833 +500 0.02% 9,884,736
2007-07-31 2007-07-27 75.028 127,333 -500 0.02% 9,553,490
2007-07-26 2007-07-24 80.123 127,833 -3,003 0.02% 10,242,323
2007-07-25 2007-07-23 78.424 130,836 -1,502 0.02% 10,260,725
2007-07-17 2007-07-13 76.926 132,338 -550 0.02% 10,180,203
2007-07-13 2007-07-11 73.929 132,888 +550 0.02% 9,824,232
2007-07-12 2007-07-10 73.729 132,338 -10,009 0.02% 9,757,129
2007-07-05 2007-07-03 71.631 142,347 +10,009 0.02% 10,196,441
2007-06-26 2007-06-22 72.730 132,338 0.02% 9,624,919

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