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: SANFULL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.700 522,066 +0 0.02% 34,299,736
2025-10-13 2025-10-09 65.550 522,066 +0 0.02% 34,221,426
2025-10-10 2025-10-08 64.900 522,066 +0 0.02% 33,882,083
2025-10-09 2025-10-06 64.750 522,066 +0 0.02% 33,803,774
2025-10-08 2025-10-03 64.850 522,066 +0 0.02% 33,855,980
2025-10-06 2025-10-02 65.000 522,066 -20,000 0.02% 33,934,290
2025-10-03 2025-09-30 64.450 542,066 +1,500 0.02% 34,936,154
2025-09-30 2025-09-26 64.500 540,566 +1,500 0.02% 34,866,507
2025-09-26 2025-09-24 64.850 539,066 +1,500 0.02% 34,958,430
2025-09-24 2025-09-22 64.700 537,566 +1,500 0.02% 34,780,520
2025-09-22 2025-09-18 65.500 536,066 +1,500 0.02% 35,112,323
2025-09-18 2025-09-16 65.700 534,566 +1,500 0.02% 35,120,986
2025-09-16 2025-09-12 65.800 533,066 +500 0.02% 35,075,743
2025-09-15 2025-09-11 65.750 532,566 +9,500 0.02% 35,016,214
2025-09-12 2025-09-10 65.350 523,066 -2,500 0.02% 34,182,363
2025-09-11 2025-09-09 65.000 525,566 -3,200 0.02% 34,161,790
2025-09-09 2025-09-05 64.600 528,766 -500 0.02% 34,158,284
2025-09-08 2025-09-04 64.250 529,266 +1,000 0.02% 34,005,340
2025-09-05 2025-09-03 64.300 528,266 +1,000 0.02% 33,967,504
2025-09-04 2025-09-02 65.300 527,266 +500 0.02% 34,430,470
2025-09-03 2025-09-01 66.636 526,766 +1,000 0.02% 35,101,617
2025-09-02 2025-08-29 66.485 525,766 +5,514 0.02% 34,955,356
2025-08-29 2025-08-27 66.636 520,252 +1,981 0.02% 34,667,550
2025-08-28 2025-08-26 66.434 518,271 +5,943 0.02% 34,430,890
2025-08-27 2025-08-25 66.737 512,328 -1,981 0.02% 34,191,252
2025-08-25 2025-08-21 66.535 514,309 +495 0.02% 34,219,605
2025-08-22 2025-08-20 66.636 513,814 +1,486 0.02% 34,238,546
2025-08-21 2025-08-19 66.636 512,328 +1,980 0.02% 34,139,525
2025-08-20 2025-08-18 66.737 510,348 +2,477 0.02% 34,059,113
2025-08-19 2025-08-15 66.737 507,871 +1,980 0.02% 33,893,805
2025-08-14 2025-08-12 67.595 505,891 +991 0.02% 34,195,817
2025-08-11 2025-08-07 67.292 504,900 +1,981 0.02% 33,975,900
2025-08-08 2025-08-06 67.040 502,919 -1,981 0.02% 33,715,653
2025-08-07 2025-08-05 67.646 504,900 -10,895 0.02% 34,154,318
2025-07-29 2025-07-25 67.797 515,795 -1,981 0.02% 34,969,433
2025-07-28 2025-07-24 67.999 517,776 -990 0.02% 35,208,293
2025-07-25 2025-07-23 68.201 518,766 -496 0.02% 35,380,365
2025-07-17 2025-07-15 66.434 519,262 +496 0.02% 34,496,727
2025-07-15 2025-07-11 66.182 518,766 +4,952 0.02% 34,332,834
2025-07-11 2025-07-09 66.232 513,814 +8,914 0.02% 34,031,040
2025-07-10 2025-07-08 66.535 504,900 +3,962 0.02% 33,593,576
2025-07-09 2025-07-07 66.636 500,938 +990 0.02% 33,380,540
2025-07-08 2025-07-04 66.838 499,948 +991 0.02% 33,415,524
2025-07-03 2025-06-30 66.737 498,957 +9,904 0.02% 33,298,911
2025-07-02 2025-06-27 66.989 489,053 -2,728 0.02% 32,761,389
2025-06-26 2025-06-24 66.888 491,781 -3,962 0.02% 32,894,484
2025-06-23 2025-06-19 66.434 495,743 -4,457 0.02% 32,934,262
2025-06-20 2025-06-18 66.687 500,200 +6,438 0.02% 33,356,614
2025-06-19 2025-06-17 66.737 493,762 +3,466 0.02% 32,952,212
2025-06-18 2025-06-16 66.737 490,296 +9,905 0.02% 32,720,901
2025-06-16 2025-06-12 66.737 480,391 +495 0.02% 32,059,871
2025-06-13 2025-06-11 66.838 479,896 +9,905 0.02% 32,075,288
2025-06-06 2025-06-04 66.636 469,991 +2,476 0.02% 31,318,354
2025-06-03 2025-05-30 67.834 467,515 +9,904 0.02% 31,713,189
2025-06-02 2025-05-29 67.834 457,611 +4,332 0.02% 31,041,366
2025-05-29 2025-05-27 67.986 453,279 +981 0.02% 30,816,815
2025-05-22 2025-05-20 67.528 452,298 +23,796 0.02% 30,542,660
2025-05-19 2025-05-15 67.222 428,502 +1,962 0.02% 28,804,740
2025-05-16 2025-05-14 67.681 426,540 -490 0.02% 28,868,496
2025-05-14 2025-05-12 68.292 427,030 +2,943 0.02% 29,162,819
2025-05-13 2025-05-09 69.006 424,087 +7,358 0.02% 29,264,421
2025-05-07 2025-05-02 68.037 416,729 +2,944 0.02% 28,353,149
2025-04-25 2025-04-23 66.559 413,785 -4,906 0.02% 27,541,287
2025-04-17 2025-04-15 64.674 418,691 -1,962 0.02% 27,078,310
2025-04-14 2025-04-10 63.909 420,653 +491 0.02% 26,883,626
2025-04-10 2025-04-08 63.349 420,162 -2,944 0.02% 26,616,700
2025-04-09 2025-04-07 65.030 423,106 -2,452 0.02% 27,514,788
2025-03-07 2025-03-05 68.317 425,558 +8,093 0.02% 29,073,022
2025-03-05 2025-03-03 66.915 417,465 +4,812 0.02% 27,934,545
2025-03-03 2025-02-27 67.071 412,653 -2,887 0.02% 27,676,866
2025-02-28 2025-02-26 68.006 415,540 +4,331 0.02% 28,259,088
2025-02-26 2025-02-24 68.993 411,209 -481 0.02% 28,370,458
2025-02-25 2025-02-21 66.967 411,690 +481 0.02% 27,569,500
2025-02-19 2025-02-17 67.071 411,209 +481 0.02% 27,580,016
2025-02-18 2025-02-14 66.603 410,728 +963 0.02% 27,355,710
2025-02-13 2025-02-11 66.187 409,765 +19,248 0.02% 27,121,265
2025-02-05 2025-02-03 67.123 390,517 +4,812 0.02% 26,212,480
2025-01-21 2025-01-17 68.110 385,705 -4,812 0.02% 26,270,215
2025-01-20 2025-01-16 67.330 390,517 -962 0.02% 26,293,634
2025-01-15 2025-01-13 65.928 391,479 -482 0.02% 25,809,272
2025-01-09 2025-01-07 66.187 391,961 +963 0.02% 25,942,866
2025-01-07 2025-01-03 66.707 390,998 +481 0.02% 26,082,260
2025-01-06 2025-01-02 66.655 390,517 +4,812 0.02% 26,029,886
2025-01-03 2024-12-31 67.850 385,705 -4,812 0.02% 26,170,023
2024-12-27 2024-12-20 66.291 390,517 +481 0.02% 25,887,868
2024-12-19 2024-12-17 66.655 390,036 +4,812 0.02% 25,997,825
2024-12-17 2024-12-13 66.811 385,224 +481 0.02% 25,737,121
2024-12-10 2024-12-06 67.798 384,743 -4,812 0.02% 26,084,763
2024-12-02 2024-11-28 68.458 389,555 +3,759 0.02% 26,668,297
2024-11-29 2024-11-27 68.511 385,796 +5,242 0.02% 26,431,200
2024-11-18 2024-11-14 68.511 380,554 -953 0.02% 26,072,066
2024-11-05 2024-11-01 69.980 381,507 +2,383 0.02% 26,697,729
2024-11-04 2024-10-31 69.298 379,124 +953 0.02% 26,272,420
2024-11-01 2024-10-30 69.717 378,171 +14,297 0.02% 26,365,086
2024-10-28 2024-10-24 70.242 363,874 +476 0.02% 25,559,219
2024-10-14 2024-10-09 69.455 363,398 +1,907 0.02% 25,239,834
2024-10-10 2024-10-08 69.665 361,491 +476 0.02% 25,183,237
2024-10-04 2024-10-02 72.708 361,015 -953 0.01% 26,248,498
2024-10-03 2024-09-30 72.235 361,968 -4,766 0.02% 26,146,894
2024-09-30 2024-09-26 73.494 366,734 +477 0.02% 26,952,887
2024-09-25 2024-09-23 74.753 366,257 -477 0.02% 27,378,949
2024-09-23 2024-09-19 74.386 366,734 -953 0.02% 27,279,939
2024-09-20 2024-09-17 74.491 367,687 -4,765 0.02% 27,389,405
2024-09-05 2024-09-03 71.868 372,452 -954 0.02% 26,767,441
2024-09-02 2024-08-29 74.216 373,406 +3,366 0.02% 27,712,600
2024-08-20 2024-08-16 73.528 370,040 -3,521 0.02% 27,208,142
2024-08-16 2024-08-14 74.427 373,561 +1,632 0.02% 27,803,202
2024-08-09 2024-08-07 73.316 371,929 -23,856 0.02% 27,268,283
2024-08-08 2024-08-06 71.410 395,785 +1,890 0.02% 28,263,065
2024-08-07 2024-08-05 72.310 393,895 +2,130 0.02% 28,482,568
2024-08-06 2024-08-02 72.575 391,765 -944 0.02% 28,432,239
2024-08-05 2024-08-01 73.210 392,709 -1,417 0.02% 28,750,209
2024-07-24 2024-07-22 69.610 394,126 -472 0.02% 27,435,243
2024-07-18 2024-07-16 68.552 394,598 -174 0.02% 27,050,333
2024-06-27 2024-06-25 65.481 394,772 +945 0.02% 25,850,206
2024-06-20 2024-06-18 68.234 393,827 +472 0.02% 26,872,395
2024-06-17 2024-06-13 70.140 393,355 -945 0.02% 27,589,798
2024-06-14 2024-06-12 68.763 394,300 +945 0.02% 27,113,395
2024-06-13 2024-06-11 69.769 393,355 -24,086 0.02% 27,444,041
2024-06-03 2024-05-30 67.320 417,441 +472 0.02% 28,101,991
2024-05-31 2024-05-29 69.138 416,969 +4,173 0.02% 28,828,268
2024-05-29 2024-05-27 70.635 412,796 +3,815 0.02% 29,157,787
2024-05-21 2024-05-17 70.902 408,981 -467 0.02% 28,997,658
2024-05-14 2024-05-10 70.047 409,448 +467 0.02% 28,680,473
2024-05-10 2024-05-08 68.175 408,981 -467 0.02% 27,882,363
2024-05-03 2024-04-30 65.983 409,448 +467 0.02% 27,016,568
2024-05-02 2024-04-29 66.892 408,981 -1,402 0.02% 27,357,519
2024-04-30 2024-04-26 66.892 410,383 +1,402 0.02% 27,451,301
2024-04-29 2024-04-25 66.999 408,981 -1,870 0.02% 27,401,256
2024-04-26 2024-04-24 66.464 410,851 +468 0.02% 27,306,858
2024-04-25 2024-04-23 65.769 410,383 -3,741 0.02% 26,990,488
2024-04-19 2024-04-17 64.646 414,124 +468 0.02% 26,771,516
2024-04-15 2024-04-11 66.731 413,656 -1,403 0.02% 27,603,883
2024-03-19 2024-03-15 68.389 415,059 +468 0.02% 28,385,506
2024-03-08 2024-03-06 71.479 414,591 +7,688 0.02% 29,634,606
2024-02-29 2024-02-27 72.623 406,903 -459 0.02% 29,550,613
2024-02-15 2024-02-09 70.444 407,362 +459 0.02% 28,696,207
2024-02-08 2024-02-06 73.386 406,903 -3,212 0.02% 29,860,972
2024-02-06 2024-02-02 70.063 410,115 -918 0.02% 28,733,735
2024-02-05 2024-02-01 68.701 411,033 -4,589 0.02% 28,238,214
2024-02-02 2024-01-31 67.720 415,622 +4,589 0.02% 28,145,898
2024-01-22 2024-01-18 66.903 411,033 -918 0.02% 27,499,229
2024-01-19 2024-01-17 66.031 411,951 +459 0.02% 27,201,549
2024-01-16 2024-01-12 68.864 411,492 -459 0.02% 28,337,003
2024-01-02 2023-12-28 70.226 411,951 -1,835 0.02% 28,929,700
2023-12-29 2023-12-27 69.736 413,786 -8,260 0.02% 28,855,673
2023-12-28 2023-12-22 68.973 422,046 -459 0.02% 29,109,782
2023-12-18 2023-12-14 69.136 422,505 -5,965 0.02% 29,210,496
2023-12-15 2023-12-13 66.630 428,470 +5,506 0.02% 28,549,094
2023-12-11 2023-12-07 66.194 422,964 -917 0.02% 27,997,879
2023-12-07 2023-12-05 64.288 423,881 -918 0.02% 27,250,308
2023-12-06 2023-12-04 64.506 424,799 -459 0.02% 27,401,898
2023-12-04 2023-11-30 66.906 425,258 +4,522 0.02% 28,452,260
2023-11-27 2023-11-23 67.677 420,736 -908 0.02% 28,474,070
2023-11-07 2023-11-03 64.923 421,644 -6,538 0.02% 27,374,596
2023-11-06 2023-11-02 64.318 428,182 -4,707 0.02% 27,539,702
2023-11-01 2023-10-30 63.657 432,889 -454 0.02% 27,556,393
2023-10-30 2023-10-26 62.335 433,343 +3,632 0.02% 27,012,589
2023-10-17 2023-10-13 63.106 429,711 -454 0.02% 27,117,465
2023-10-09 2023-10-05 62.170 430,165 +454 0.02% 26,743,424
2023-09-28 2023-09-26 63.932 429,711 +908 0.02% 27,472,405
2023-09-26 2023-09-22 64.648 428,803 +908 0.02% 27,721,320
2023-09-19 2023-09-15 65.419 427,895 +454 0.02% 27,992,497
2023-09-13 2023-09-11 64.813 427,441 +454 0.02% 27,703,882
2023-09-04 2023-08-30 67.988 426,987 +4,374 0.02% 29,029,908
2023-08-31 2023-08-29 67.765 422,613 -449 0.02% 28,638,479
2023-08-30 2023-08-28 66.430 423,062 -899 0.02% 28,104,001
2023-08-29 2023-08-25 65.540 423,961 +449 0.02% 27,786,318
2023-08-25 2023-08-23 65.039 423,512 +450 0.02% 27,544,826
2023-08-22 2023-08-18 65.429 423,062 +1,797 0.02% 27,680,323
2023-08-16 2023-08-14 68.210 421,265 -899 0.02% 28,734,633
2023-08-10 2023-08-08 69.156 422,164 -3,145 0.02% 29,195,246
2023-08-08 2023-08-04 68.989 425,309 +3,595 0.02% 29,341,754
2023-08-04 2023-08-02 69.379 421,714 +27,859 0.02% 29,257,976
2023-08-03 2023-08-01 71.159 393,855 +33,907 0.02% 28,026,361
2023-08-01 2023-07-28 70.658 359,948 -8,092 0.02% 25,433,334
2023-07-28 2023-07-26 69.657 368,040 +449 0.02% 25,636,525
2023-07-27 2023-07-25 68.433 367,591 -449 0.02% 25,155,317
2023-07-26 2023-07-24 68.322 368,040 -1,797 0.02% 25,145,090
2023-07-19 2023-07-14 68.155 369,837 -77,647 0.02% 25,206,135
2023-07-11 2023-07-07 65.874 447,484 -899 0.02% 29,477,390
2023-07-06 2023-07-04 67.988 448,383 +450 0.02% 30,484,575
2023-07-04 2023-06-30 67.765 447,933 +4,658 0.02% 30,354,295
2023-06-23 2023-06-20 68.767 443,275 -2,246 0.02% 30,482,566
2023-06-21 2023-06-19 63.759 445,521 +898 0.02% 28,406,165
2023-06-20 2023-06-16 63.759 444,623 -1,797 0.02% 28,348,909
2023-06-19 2023-06-15 62.647 446,420 +1,797 0.02% 27,966,740
2023-06-14 2023-06-12 63.314 444,623 +450 0.02% 28,151,011
2023-06-07 2023-06-05 63.648 444,173 -899 0.02% 28,270,793
2023-06-02 2023-05-31 64.195 445,072 +4,950 0.02% 28,571,467
2023-06-01 2023-05-30 64.702 440,122 -889 0.02% 28,476,561
2023-05-25 2023-05-23 64.420 441,011 +1,333 0.02% 28,410,019
2023-05-19 2023-05-17 67.065 439,678 +889 0.02% 29,486,798
2023-05-17 2023-05-15 68.584 438,789 +444 0.02% 30,093,732
2023-05-15 2023-05-11 69.202 438,345 -444 0.02% 30,334,566
2023-05-12 2023-05-10 67.908 438,789 +444 0.02% 29,797,486
2023-05-10 2023-05-08 68.302 438,345 +1,333 0.02% 29,939,970
2023-05-09 2023-05-05 66.783 437,012 +889 0.02% 29,185,067
2023-05-05 2023-05-03 65.714 436,123 -889 0.02% 28,659,490
2023-05-03 2023-04-28 65.714 437,012 -2,222 0.02% 28,717,909
2023-04-28 2023-04-26 65.208 439,234 -888 0.02% 28,641,516
2023-04-04 2023-03-31 63.801 440,122 -445 0.02% 28,080,365
2023-04-03 2023-03-30 63.914 440,567 -888 0.02% 28,158,331
2023-03-24 2023-03-22 63.745 441,455 +444 0.02% 28,140,575
2023-03-21 2023-03-17 64.589 441,011 -1,333 0.02% 28,484,456
2023-03-16 2023-03-14 64.251 442,344 -2,666 0.02% 28,421,230
2023-03-14 2023-03-10 62.620 445,010 +888 0.02% 27,866,444
2023-03-13 2023-03-09 66.205 444,122 -888 0.02% 29,403,009
2023-03-10 2023-03-08 66.377 445,010 +27,619 0.02% 29,538,522
2023-03-09 2023-03-07 67.009 417,391 -870 0.02% 27,969,109
2023-03-08 2023-03-06 66.550 418,261 -870 0.02% 27,835,110
2023-03-07 2023-03-03 65.285 419,131 +870 0.02% 27,363,089
2023-03-06 2023-03-02 65.113 418,261 +1,740 0.02% 27,234,179
2023-03-02 2023-02-28 63.849 416,521 -870 0.02% 26,594,263
2023-03-01 2023-02-27 64.021 417,391 +435 0.02% 26,721,773
2023-02-20 2023-02-16 65.170 416,956 +1,740 0.02% 27,173,169
2023-02-08 2023-02-06 66.377 415,216 +870 0.02% 27,560,879
2023-02-03 2023-02-01 66.665 414,346 +435 0.02% 27,622,192
2023-02-02 2023-01-31 66.894 413,911 +1,305 0.02% 27,688,342
2023-02-01 2023-01-30 67.814 412,606 -435 0.02% 27,980,441
2023-01-27 2023-01-20 66.665 413,041 -435 0.02% 27,535,195
2023-01-16 2023-01-12 66.205 413,476 +75,170 0.02% 27,374,096
2023-01-06 2023-01-04 65.803 338,306 -435 0.02% 22,261,386
2023-01-05 2023-01-03 65.458 338,741 +4,785 0.02% 22,173,206
2022-12-30 2022-12-28 65.170 333,956 -4,350 0.02% 21,764,030
2022-12-22 2022-12-20 63.963 338,306 -870 0.02% 21,639,233
2022-12-20 2022-12-16 62.699 339,176 +1,305 0.02% 21,266,052
2022-12-15 2022-12-13 65.400 337,871 +870 0.02% 22,096,841
2022-12-12 2022-12-08 63.331 337,001 +4,350 0.02% 21,342,721
2022-12-09 2022-12-07 63.734 332,651 -4,350 0.02% 21,201,051
2022-12-06 2022-12-02 62.987 337,001 +1,740 0.02% 21,226,518
2022-12-05 2022-12-01 66.822 335,261 +2,610 0.02% 22,402,810
2022-12-02 2022-11-30 65.776 332,651 +3,645 0.02% 21,880,482
2022-11-30 2022-11-28 65.486 329,006 -860 0.02% 21,545,142
2022-11-29 2022-11-25 66.299 329,866 +1,721 0.02% 21,869,800
2022-11-28 2022-11-24 66.590 328,145 +5,162 0.02% 21,851,036
2022-11-25 2022-11-23 65.776 322,983 +2,152 0.01% 21,244,559
2022-11-22 2022-11-18 66.473 320,831 +4,302 0.01% 21,326,715
2022-11-18 2022-11-16 67.519 316,529 +861 0.01% 21,371,808
2022-11-16 2022-11-14 66.415 315,668 -861 0.01% 20,965,171
2022-11-10 2022-11-08 64.614 316,529 -430 0.01% 20,452,195
2022-11-04 2022-11-02 64.556 316,959 -861 0.01% 20,461,561
2022-10-26 2022-10-24 61.011 317,820 +861 0.01% 19,390,640
2022-10-25 2022-10-21 60.198 316,959 +2,581 0.01% 19,080,268
2022-10-24 2022-10-20 61.941 314,378 +431 0.01% 19,472,915
2022-10-19 2022-10-17 62.987 313,947 +860 0.01% 19,774,579
2022-10-18 2022-10-14 62.987 313,087 +861 0.01% 19,720,410
2022-10-14 2022-10-12 63.800 312,226 +430 0.01% 19,920,169
2022-10-13 2022-10-11 66.531 311,796 +8,605 0.01% 20,744,246
2022-10-11 2022-10-07 68.275 303,191 +860 0.01% 20,700,260
2022-10-07 2022-10-05 69.321 302,331 +861 0.01% 20,957,754
2022-10-06 2022-10-03 68.391 301,470 +1,721 0.01% 20,617,794
2022-09-30 2022-09-28 67.868 299,749 +860 0.01% 20,343,338
2022-09-29 2022-09-27 71.587 298,889 +861 0.01% 21,396,477
2022-09-27 2022-09-23 74.492 298,028 +860 0.01% 22,200,702
2022-09-16 2022-09-14 75.538 297,168 +2,582 0.01% 22,447,450
2022-09-15 2022-09-13 76.874 294,586 -861 0.01% 22,646,108
2022-09-14 2022-09-09 76.235 295,447 +431 0.01% 22,523,457
2022-09-01 2022-08-30 79.121 295,016 +3,171 0.01% 23,342,077
2022-08-22 2022-08-18 81.526 291,845 -10,656 0.01% 23,792,991
2022-08-19 2022-08-17 80.353 302,501 +853 0.01% 24,306,888
2022-08-17 2022-08-15 79.356 301,648 -853 0.01% 23,937,579
2022-08-16 2022-08-12 79.063 302,501 -852 0.01% 23,916,559
2022-08-09 2022-08-05 76.951 303,353 -853 0.01% 23,343,400
2022-08-08 2022-08-04 76.951 304,206 +853 0.01% 23,409,040
2022-08-05 2022-08-03 76.658 303,353 -853 0.01% 23,254,439
2022-07-28 2022-07-26 76.893 304,206 -1,705 0.01% 23,391,197
2022-07-26 2022-07-22 77.069 305,911 +25,575 0.01% 23,576,126
2022-07-21 2022-07-19 77.714 280,336 +1,705 0.01% 21,785,962
2022-07-20 2022-07-18 78.476 278,631 +852 0.01% 21,865,909
2022-07-19 2022-07-15 77.420 277,779 -2,557 0.01% 21,505,786
2022-07-18 2022-07-14 77.362 280,336 -5,968 0.01% 21,687,308
2022-07-15 2022-07-13 78.476 286,304 -852 0.01% 22,468,057
2022-07-14 2022-07-12 77.772 287,156 +426 0.01% 22,332,812
2022-07-13 2022-07-11 77.186 286,730 +853 0.01% 22,131,508
2022-07-12 2022-07-08 77.772 285,877 -3,410 0.01% 22,233,341
2022-07-11 2022-07-07 77.362 289,287 +3,410 0.01% 22,379,774
2022-06-29 2022-06-27 76.893 285,877 +852 0.01% 21,981,832
2022-06-28 2022-06-24 76.482 285,025 +3,836 0.01% 21,799,299
2022-06-27 2022-06-23 76.247 281,189 +9,378 0.01% 21,439,945
2022-06-24 2022-06-22 76.951 271,811 +7,246 0.01% 20,916,203
2022-06-23 2022-06-21 79.063 264,565 +18,328 0.01% 20,917,235
2022-06-22 2022-06-20 85.104 246,237 +853 0.01% 20,955,726
2022-06-21 2022-06-17 85.456 245,384 +426 0.01% 20,969,486
2022-06-20 2022-06-16 86.042 244,958 +1,705 0.01% 21,076,754
2022-06-17 2022-06-15 87.274 243,253 +3,410 0.01% 21,229,664
2022-06-16 2022-06-14 88.564 239,843 +852 0.01% 21,241,539
2022-06-15 2022-06-13 88.623 238,991 +1,705 0.01% 21,180,099
2022-06-07 2022-06-02 91.145 237,286 +1,705 0.01% 21,627,440
2022-06-01 2022-05-30 93.540 235,581 +1,897 0.01% 22,036,338
2022-05-27 2022-05-25 93.186 233,684 -2,537 0.01% 21,775,989
2022-05-18 2022-05-16 90.052 236,221 +1,691 0.01% 21,272,136
2022-05-16 2022-05-12 89.579 234,530 -845 0.01% 21,008,920
2022-05-13 2022-05-11 89.756 235,375 +845 0.01% 21,126,366
2022-04-28 2022-04-26 91.885 234,530 -1,268 0.01% 21,549,744
2022-04-25 2022-04-21 91.353 235,798 -1,789 0.01% 21,540,773
2022-04-22 2022-04-20 90.170 237,587 +1,366 0.01% 21,423,243
2022-04-12 2022-04-08 91.057 236,221 -5,074 0.01% 21,509,579
2022-04-08 2022-04-06 89.874 241,295 -1,268 0.01% 21,686,257
2022-04-07 2022-04-04 90.288 242,563 +1,691 0.01% 21,900,614
2022-03-31 2022-03-29 90.466 240,872 +846 0.01% 21,790,663
2022-03-21 2022-03-17 89.993 240,026 -12,685 0.01% 21,600,591
2022-03-17 2022-03-15 90.939 252,711 -845 0.01% 22,981,225
2022-03-16 2022-03-14 92.180 253,556 +423 0.01% 23,372,905
2022-03-11 2022-03-09 93.019 253,133 +3,892 0.01% 23,546,261
2022-03-08 2022-03-04 92.959 249,241 +832 0.01% 23,169,262
2022-03-04 2022-03-02 92.959 248,409 +1,665 0.01% 23,091,920
2022-03-03 2022-03-01 93.260 246,744 +833 0.01% 23,011,229
2022-02-14 2022-02-10 96.142 245,911 -416 0.01% 23,642,372
2022-02-04 2022-01-27 94.581 246,327 -4,163 0.01% 23,297,769
2022-01-24 2022-01-20 93.800 250,490 -417 0.01% 23,495,960
2022-01-13 2022-01-11 93.440 250,907 +4,163 0.01% 23,444,671
2022-01-12 2022-01-10 93.500 246,744 +417 0.01% 23,070,498
2022-01-04 2021-12-31 94.581 246,327 -33,305 0.01% 23,297,769
2022-01-03 2021-12-29 95.421 279,632 +12,489 0.01% 26,682,869
2021-12-29 2021-12-24 93.920 267,143 -416 0.01% 25,090,095
2021-12-23 2021-12-21 93.680 267,559 -833 0.01% 25,064,897
2021-12-21 2021-12-17 92.479 268,392 -1,665 0.01% 24,820,587
2021-12-20 2021-12-16 91.878 270,057 -416 0.01% 24,812,392
2021-12-17 2021-12-15 91.938 270,473 -2,082 0.01% 24,866,856
2021-12-13 2021-12-09 89.777 272,555 +833 0.01% 24,469,050
2021-12-10 2021-12-08 90.077 271,722 +832 0.01% 24,475,852
2021-12-07 2021-12-03 90.617 270,890 +2,082 0.01% 24,547,314
2021-12-02 2021-11-30 92.522 268,808 +2,218 0.01% 24,870,570
2021-11-26 2021-11-24 93.127 266,590 -4,955 0.01% 24,826,780
2021-11-19 2021-11-17 91.492 271,545 +413 0.01% 24,844,283
2021-11-04 2021-11-02 92.582 271,132 +826 0.01% 25,102,008
2021-11-03 2021-11-01 92.279 270,306 -1,651 0.01% 24,943,699
2021-11-02 2021-10-29 92.219 271,957 -826 0.01% 25,079,585
2021-11-01 2021-10-28 91.553 272,783 +1,651 0.01% 24,974,068
2021-10-27 2021-10-25 90.705 271,132 -1,651 0.01% 24,593,073
2021-10-26 2021-10-22 90.887 272,783 +826 0.01% 24,792,378
2021-10-22 2021-10-20 90.826 271,957 +4,128 0.01% 24,700,839
2021-10-15 2021-10-11 90.524 267,829 +826 0.01% 24,244,822
2021-10-08 2021-10-06 90.281 267,003 -826 0.01% 24,105,380
2021-09-28 2021-09-24 90.705 267,829 +413 0.01% 24,293,473
2021-09-23 2021-09-20 91.129 267,416 -413 0.01% 24,369,358
2021-09-20 2021-09-16 92.824 267,829 -1,651 0.01% 24,861,078
2021-09-17 2021-09-15 93.248 269,480 +413 0.01% 25,128,552
2021-09-16 2021-09-14 92.340 269,067 +825 0.01% 24,845,657
2021-09-09 2021-09-07 92.401 268,242 +826 0.01% 24,785,718
2021-09-08 2021-09-06 93.127 267,416 +413 0.01% 24,903,703
2021-09-03 2021-09-01 95.410 267,003 +826 0.01% 25,474,786
2021-09-02 2021-08-31 94.922 266,177 +2,146 0.01% 25,265,991
2021-08-31 2021-08-27 94.861 264,031 +819 0.01% 25,046,172
2021-08-27 2021-08-25 95.166 263,212 -1,229 0.01% 25,048,817
2021-08-25 2021-08-23 96.814 264,441 -819 0.01% 25,601,617
2021-08-20 2021-08-18 95.898 265,260 +1,229 0.01% 25,438,024
2021-08-13 2021-08-11 94.128 264,031 +409 0.01% 24,852,765
2021-08-10 2021-08-06 94.494 263,622 +819 0.01% 24,910,820
2021-08-04 2021-08-02 96.631 262,803 +819 0.01% 25,394,908
2021-08-03 2021-07-30 97.913 261,984 -7,779 0.01% 25,651,605
2021-07-30 2021-07-28 98.096 269,763 +1,229 0.01% 26,462,671
2021-07-29 2021-07-27 98.767 268,534 -5,324 0.01% 26,522,424
2021-07-28 2021-07-26 97.425 273,858 -2,457 0.01% 26,680,486
2021-07-13 2021-07-09 94.311 276,315 -16,382 0.01% 26,059,637
2021-07-08 2021-07-06 94.861 292,697 -1,638 0.01% 27,765,449
2021-07-05 2021-06-30 93.762 294,335 -820 0.01% 27,597,424
2021-07-02 2021-06-29 93.945 295,155 +820 0.01% 27,728,360
2021-06-28 2021-06-24 94.739 294,335 +4,095 0.01% 27,884,897
2021-06-23 2021-06-21 94.189 290,240 +410 0.01% 27,337,488
2021-06-22 2021-06-18 95.532 289,830 +409 0.01% 27,688,096
2021-06-15 2021-06-10 95.471 289,421 -409 0.01% 27,631,357
2021-06-11 2021-06-09 95.227 289,830 +1,638 0.01% 27,599,636
2021-06-09 2021-06-07 95.410 288,192 -410 0.01% 27,496,430
2021-06-08 2021-06-04 95.532 288,602 -819 0.01% 27,570,783
2021-06-07 2021-06-03 95.044 289,421 +819 0.01% 27,507,687
2021-06-04 2021-06-02 96.021 288,602 -409 0.01% 27,711,720
2021-06-03 2021-06-01 96.265 289,011 +409 0.01% 27,821,560
2021-06-02 2021-05-31 97.040 288,602 +4,096 0.01% 28,005,952
2021-06-01 2021-05-28 98.517 284,506 +2,273 0.01% 28,028,643
2021-05-31 2021-05-27 98.209 282,233 +4,063 0.01% 27,717,878
2021-05-27 2021-05-25 97.225 278,170 +406 0.01% 27,044,981
2021-05-26 2021-05-24 97.655 277,764 +3,656 0.01% 27,125,153
2021-05-25 2021-05-21 96.855 274,108 +4,876 0.01% 26,548,852
2021-05-24 2021-05-20 97.532 269,232 -813 0.01% 26,258,823
2021-05-21 2021-05-18 97.286 270,045 -812 0.01% 26,271,648
2021-05-20 2021-05-17 96.671 270,857 +1,218 0.01% 26,183,974
2021-05-14 2021-05-12 97.102 269,639 +4,469 0.01% 26,182,373
2021-05-12 2021-05-10 98.886 265,170 -4,062 0.01% 26,221,623
2021-05-11 2021-05-07 98.086 269,232 -407 0.01% 26,407,926
2021-05-10 2021-05-06 96.979 269,639 -406 0.01% 26,149,189
2021-05-07 2021-05-05 95.932 270,045 -812 0.01% 25,906,072
2021-05-06 2021-05-04 95.132 270,857 +812 0.01% 25,767,297
2021-05-05 2021-05-03 94.579 270,045 +813 0.01% 25,540,495
2021-05-04 2021-04-30 94.333 269,232 -407 0.01% 25,397,334
2021-05-03 2021-04-29 95.194 269,639 -406 0.01% 25,668,017
2021-04-30 2021-04-28 93.902 270,045 -1,625 0.01% 25,357,707
2021-04-28 2021-04-26 94.517 271,670 +2,031 0.01% 25,677,468
2021-04-23 2021-04-21 94.702 269,639 -812 0.01% 25,535,280
2021-04-22 2021-04-20 94.517 270,451 -813 0.01% 25,562,252
2021-04-21 2021-04-19 94.209 271,264 +1,625 0.01% 25,555,634
2021-04-13 2021-04-09 91.994 269,639 -812 0.01% 24,805,227
2021-04-01 2021-03-30 93.410 270,451 -2,438 0.01% 25,262,694
2021-03-30 2021-03-26 91.933 272,889 -1,219 0.01% 25,087,416
2021-03-29 2021-03-25 92.856 274,108 -812 0.01% 25,452,489
2021-03-26 2021-03-24 92.117 274,920 -4,875 0.01% 25,324,883
2021-03-24 2021-03-22 93.410 279,795 -1,626 0.01% 26,135,513
2021-03-23 2021-03-19 92.117 281,421 +813 0.01% 25,923,737
2021-03-19 2021-03-17 91.933 280,608 -813 0.01% 25,797,044
2021-03-15 2021-03-11 90.394 281,421 -1,625 0.01% 25,438,857
2021-03-12 2021-03-10 90.702 283,046 +1,625 0.01% 25,672,834
2021-03-11 2021-03-09 91.071 281,421 -8,125 0.01% 25,629,346
2021-03-10 2021-03-08 90.394 289,546 +812 0.01% 26,173,311
2021-03-08 2021-03-04 93.446 288,734 -2,031 0.01% 26,981,133
2021-03-05 2021-03-03 92.883 290,765 +4,710 0.01% 27,007,242
2021-03-04 2021-03-02 92.446 286,055 +7,594 0.01% 26,444,517
2021-03-03 2021-03-01 93.384 278,461 +6,395 0.01% 26,003,742
2021-03-02 2021-02-26 94.635 272,066 +800 0.01% 25,746,895
2021-03-01 2021-02-25 95.385 271,266 -1,199 0.01% 25,874,792
2021-02-26 2021-02-24 96.198 272,465 -10,393 0.01% 26,210,706
2021-02-25 2021-02-23 94.072 282,858 -8,793 0.01% 26,608,964
2021-02-24 2021-02-22 91.632 291,651 +10,792 0.01% 26,724,695
2021-02-23 2021-02-19 90.319 280,859 +4,796 0.01% 25,366,888
2021-02-22 2021-02-18 90.507 276,063 +4,397 0.01% 24,985,520
2021-02-19 2021-02-17 90.319 271,666 +5,196 0.01% 24,536,586
2021-02-18 2021-02-16 91.257 266,470 -1,599 0.01% 24,317,296
2021-02-17 2021-02-11 90.319 268,069 +1,999 0.01% 24,211,709
2021-02-10 2021-02-08 90.256 266,070 -4,797 0.01% 24,014,519
2021-02-08 2021-02-04 90.444 270,867 +800 0.01% 24,498,306
2021-02-05 2021-02-03 90.319 270,067 +9,193 0.01% 24,392,166
2021-02-04 2021-02-02 90.256 260,874 -7,994 0.01% 23,545,547
2021-02-03 2021-02-01 90.569 268,868 +9,592 0.01% 24,351,142
2021-02-02 2021-01-29 90.944 259,276 +3,997 0.01% 23,579,706
2021-01-29 2021-01-27 92.195 255,279 -3,597 0.01% 23,535,544
2021-01-27 2021-01-25 90.194 258,876 +3,198 0.01% 23,349,023
2021-01-25 2021-01-21 91.695 255,678 -1,599 0.01% 23,444,393
2021-01-22 2021-01-20 90.944 257,277 +3,197 0.01% 23,397,908
2021-01-21 2021-01-19 90.694 254,080 -399 0.01% 23,043,590
2021-01-20 2021-01-18 89.756 254,479 +3,997 0.01% 22,841,021
2021-01-19 2021-01-15 89.819 250,482 +399 0.01% 22,497,933
2021-01-18 2021-01-14 90.819 250,083 -399 0.01% 22,712,370
2021-01-14 2021-01-12 90.381 250,482 +1,599 0.01% 22,638,937
2021-01-13 2021-01-11 90.444 248,883 +11,191 0.01% 22,509,984
2021-01-12 2021-01-08 90.944 237,692 +7,994 0.01% 21,616,761
2021-01-11 2021-01-07 90.381 229,698 -7,195 0.01% 20,760,448
2021-01-08 2021-01-06 91.257 236,893 +11,592 0.01% 21,618,182
2021-01-07 2021-01-05 91.883 225,301 +7,993 0.01% 20,701,250
2021-01-05 2020-12-31 89.693 217,308 -2,797 0.01% 19,491,108
2020-12-22 2020-12-18 90.256 220,105 -2,798 0.01% 19,865,884
2020-12-18 2020-12-16 88.693 222,903 +799 0.01% 19,769,870
2020-12-17 2020-12-15 88.192 222,104 +400 0.01% 19,587,867
2020-12-16 2020-12-14 88.630 221,704 +3,197 0.01% 19,649,660
2020-12-14 2020-12-10 89.005 218,507 -799 0.01% 19,448,312
2020-12-09 2020-12-07 89.693 219,306 +1,998 0.01% 19,670,315
2020-12-08 2020-12-04 89.443 217,308 -799 0.01% 19,436,739
2020-12-02 2020-11-30 91.862 218,107 +2,675 0.01% 20,035,811
2020-12-01 2020-11-27 92.115 215,432 +3,170 0.01% 19,844,448
2020-11-30 2020-11-26 92.115 212,262 +396 0.01% 19,552,444
2020-11-26 2020-11-24 92.746 211,866 -396 0.01% 19,649,638
2020-11-25 2020-11-23 91.547 212,262 +3,566 0.01% 19,431,915
2020-11-18 2020-11-16 93.250 208,696 -1,585 0.01% 19,460,971
2020-11-17 2020-11-13 92.935 210,281 -793 0.01% 19,542,437
2020-11-13 2020-11-11 94.638 211,074 -4,754 0.01% 19,975,697
2020-11-12 2020-11-10 91.547 215,828 +792 0.01% 19,758,371
2020-11-11 2020-11-09 92.115 215,036 +3,170 0.01% 19,807,970
2020-11-10 2020-11-06 92.052 211,866 -1,981 0.01% 19,502,600
2020-11-09 2020-11-05 91.988 213,847 +792 0.01% 19,671,462
2020-11-06 2020-11-04 91.421 213,055 -396 0.01% 19,477,628
2020-11-04 2020-11-02 89.843 213,451 +396 0.01% 19,177,153
2020-11-03 2020-10-30 89.970 213,055 -396 0.01% 19,168,459
2020-11-02 2020-10-29 90.537 213,451 +17,831 0.01% 19,325,291
2020-10-29 2020-10-27 91.105 195,620 +1,585 0.01% 17,821,998
2020-10-28 2020-10-23 92.115 194,035 -396 0.01% 17,873,470
2020-10-27 2020-10-22 91.168 194,431 +1,981 0.01% 17,725,941
2020-10-23 2020-10-21 91.925 192,450 +793 0.01% 17,691,042
2020-10-20 2020-10-16 92.052 191,657 -2,774 0.01% 17,642,329
2020-10-15 2020-10-12 93.629 194,431 -1,585 0.01% 18,204,358
2020-10-12 2020-10-08 92.493 196,016 +1,585 0.01% 18,130,152
2020-10-09 2020-10-07 93.566 194,431 -1,585 0.01% 18,192,090
2020-10-08 2020-10-06 92.367 196,016 -396 0.01% 18,105,418
2020-10-07 2020-10-05 92.052 196,412 -397 0.01% 18,080,035
2020-10-06 2020-09-30 90.853 196,809 -3,170 0.01% 17,880,654
2020-10-05 2020-09-29 90.600 199,979 +397 0.01% 18,118,189
2020-09-29 2020-09-25 93.124 199,582 -397 0.01% 18,585,903
2020-09-28 2020-09-24 91.168 199,979 +793 0.01% 18,231,743
2020-09-23 2020-09-21 92.998 199,186 +3,170 0.01% 18,523,892
2020-09-22 2020-09-18 92.872 196,016 +1,585 0.01% 18,204,354
2020-09-14 2020-09-10 93.818 194,431 +1,981 0.01% 18,241,159
2020-09-08 2020-09-04 95.017 192,450 +1,189 0.01% 18,286,005
2020-09-04 2020-09-02 95.332 191,261 +1,981 0.01% 18,233,365
2020-09-02 2020-08-31 96.892 189,280 -2,363 0.01% 18,339,643
2020-09-01 2020-08-28 96.255 191,643 -2,357 0.01% 18,446,677
2020-08-28 2020-08-26 96.065 194,000 +392 0.01% 18,636,525
2020-08-27 2020-08-25 96.764 193,608 -392 0.01% 18,734,356
2020-08-24 2020-08-20 95.428 194,000 +3,536 0.01% 18,513,104
2020-08-20 2020-08-18 96.892 190,464 +3,144 0.01% 18,454,363
2020-08-19 2020-08-17 97.337 187,320 -2,358 0.01% 18,233,155
2020-08-18 2020-08-14 96.701 189,678 -4,322 0.01% 18,342,005
2020-08-13 2020-08-11 95.810 194,000 -4,716 0.01% 18,587,156
2020-08-12 2020-08-10 94.410 198,716 +786 0.01% 18,760,871
2020-08-11 2020-08-07 94.665 197,930 +786 0.01% 18,737,032
2020-08-07 2020-08-05 94.283 197,144 +3,144 0.01% 18,587,373
2020-08-05 2020-08-03 94.283 194,000 -786 0.01% 18,290,947
2020-08-04 2020-07-31 93.393 194,786 -1,179 0.01% 18,191,564
2020-08-03 2020-07-30 92.184 195,965 -3,144 0.01% 18,064,800
2020-07-31 2020-07-29 91.548 199,109 -1,572 0.01% 18,227,955
2020-07-30 2020-07-28 91.548 200,681 -1,572 0.01% 18,371,867
2020-07-29 2020-07-27 91.230 202,253 -393 0.01% 18,451,445
2020-07-28 2020-07-24 90.975 202,646 +1,572 0.01% 18,435,729
2020-07-27 2020-07-23 91.102 201,074 +7,074 0.01% 18,318,301
2020-07-24 2020-07-22 91.293 194,000 +1,571 0.01% 17,710,870
2020-07-23 2020-07-21 92.247 192,429 -1,571 0.01% 17,751,080
2020-07-22 2020-07-20 91.230 194,000 +12,181 0.01% 17,698,527
2020-07-17 2020-07-15 92.820 181,819 +786 0.01% 16,876,439
2020-07-14 2020-07-10 94.029 181,033 -393 0.01% 17,022,308
2020-07-13 2020-07-09 95.238 181,426 +3,144 0.01% 17,278,561
2020-07-10 2020-07-08 96.510 178,282 +393 0.01% 17,205,977
2020-07-09 2020-07-07 96.764 177,889 +2,358 0.01% 17,213,317
2020-07-08 2020-07-06 98.864 175,531 +393 0.01% 17,353,660
2020-07-06 2020-07-02 98.546 175,138 -786 0.01% 17,259,096
2020-06-30 2020-06-26 96.892 175,924 +1,572 0.01% 17,045,559
2020-06-29 2020-06-24 97.719 174,352 +1,572 0.01% 17,037,442
2020-06-24 2020-06-22 96.383 172,780 +1,571 0.01% 16,652,995
2020-06-22 2020-06-18 98.228 171,209 +1,572 0.01% 16,817,450
2020-06-19 2020-06-17 97.846 169,637 +1,572 0.01% 16,598,283
2020-06-18 2020-06-16 97.846 168,065 -393 0.01% 16,444,470
2020-06-16 2020-06-12 99.309 168,458 +393 0.01% 16,729,417
2020-06-09 2020-06-05 99.627 168,065 -1,572 0.01% 16,743,849
2020-06-03 2020-06-01 100.372 169,637 -3,536 0.01% 17,026,755
2020-06-02 2020-05-29 97.421 173,173 +1,784 0.01% 16,870,770
2020-06-01 2020-05-28 97.806 171,389 +1,169 0.01% 16,762,923
2020-05-28 2020-05-26 100.051 170,220 -3,508 0.01% 17,030,686
2020-05-27 2020-05-25 98.063 173,728 +3,508 0.01% 17,036,260
2020-05-26 2020-05-22 98.832 170,220 +3,119 0.01% 16,823,261
2020-05-25 2020-05-21 103.194 167,101 +1,559 0.01% 17,243,763
2020-05-22 2020-05-20 104.156 165,542 -4,678 0.01% 17,242,141
2020-05-21 2020-05-19 103.322 170,220 -1,559 0.01% 17,587,459
2020-05-18 2020-05-14 101.975 171,779 +779 0.01% 17,517,178
2020-05-12 2020-05-08 102.616 171,000 +3,899 0.01% 17,547,411
2020-05-11 2020-05-07 102.552 167,101 +5,457 0.01% 17,136,593
2020-05-07 2020-05-05 103.514 161,644 +1,559 0.01% 16,732,471
2020-05-06 2020-05-04 103.771 160,085 +1,559 0.01% 16,612,161
2020-05-04 2020-04-28 106.657 158,526 -1,559 0.01% 16,907,902
2020-04-29 2020-04-27 105.695 160,085 -47,613 0.01% 16,920,173
2020-04-28 2020-04-24 104.412 207,698 +42,099 0.01% 21,686,211
2020-04-23 2020-04-21 104.156 165,599 +447 0.01% 17,248,078
2020-04-20 2020-04-16 104.092 165,152 +1,559 0.01% 17,190,928
2020-04-17 2020-04-15 105.438 163,593 -8,966 0.01% 17,248,983
2020-04-16 2020-04-14 104.284 172,559 -1,559 0.01% 17,995,135
2020-04-15 2020-04-09 102.232 174,118 +3,122 0.01% 17,800,367
2020-04-09 2020-04-07 102.360 170,996 -3,898 0.01% 17,503,133
2020-04-08 2020-04-06 100.179 174,894 -780 0.01% 17,520,758
2020-04-07 2020-04-03 96.203 175,674 +1,559 0.01% 16,900,350
2020-03-26 2020-03-24 86.647 174,115 -4,677 0.01% 15,086,500
2020-03-25 2020-03-23 83.376 178,792 +1,949 0.01% 14,906,936
2020-03-23 2020-03-19 89.597 176,843 +389 0.01% 15,844,599
2020-03-20 2020-03-18 95.690 176,454 +3,119 0.01% 16,884,853
2020-03-18 2020-03-16 99.538 173,335 -1,559 0.01% 17,253,410
2020-03-17 2020-03-13 99.666 174,894 +15,202 0.01% 17,431,023
2020-03-16 2020-03-12 103.514 159,692 +2,339 0.01% 16,530,411
2020-03-13 2020-03-11 105.951 157,353 -56,132 0.01% 16,671,782
2020-03-11 2020-03-09 103.963 213,485 +56,132 0.01% 22,194,601
2020-03-10 2020-03-06 105.951 157,353 +1,559 0.01% 16,671,782
2020-03-09 2020-03-05 109.552 155,794 -3,119 0.01% 17,067,561
2020-03-06 2020-03-04 106.560 158,913 +2,246 0.01% 16,933,704
2020-03-02 2020-02-27 107.210 156,667 +3,075 0.01% 16,796,290
2020-02-25 2020-02-21 106.690 153,592 -1,537 0.01% 16,386,684
2020-02-18 2020-02-14 107.340 155,129 -769 0.01% 16,651,585
2020-02-17 2020-02-13 106.690 155,898 +769 0.01% 16,632,711
2020-02-14 2020-02-12 106.104 155,129 +384 0.01% 16,459,839
2020-02-10 2020-02-06 107.015 154,745 -3,075 0.01% 16,560,032
2020-02-04 2020-01-31 105.584 157,820 +1,538 0.01% 16,663,230
2020-02-03 2020-01-30 104.998 156,282 +1,537 0.01% 16,409,341
2020-01-31 2020-01-29 106.299 154,745 +1,537 0.01% 16,449,296
2020-01-29 2020-01-22 107.340 153,208 +3,074 0.01% 16,445,384
2020-01-23 2020-01-21 106.560 150,134 +1,537 0.01% 15,998,217
2020-01-16 2020-01-14 107.666 148,597 -1,537 0.01% 15,998,773
2020-01-15 2020-01-13 107.600 150,134 -1,153 0.01% 16,154,488
2020-01-09 2020-01-07 106.820 151,287 +385 0.01% 16,160,448
2020-01-07 2020-01-03 106.885 150,902 +384 0.01% 16,129,139
2020-01-02 2019-12-27 108.186 150,518 -1,537 0.01% 16,283,934
2019-12-30 2019-12-24 107.145 152,055 -1,537 0.01% 16,291,945
2019-12-27 2019-12-20 107.080 153,592 -3,075 0.01% 16,446,635
2019-12-20 2019-12-18 107.991 156,667 -3,074 0.01% 16,918,593
2019-12-19 2019-12-17 106.885 159,741 -3,074 0.01% 17,073,895
2019-12-16 2019-12-12 105.584 162,815 -3,075 0.01% 17,190,621
2019-12-04 2019-12-02 103.892 165,890 +1,538 0.01% 17,234,701
2019-12-02 2019-11-28 106.480 164,352 +1,283 0.01% 17,500,214
2019-11-28 2019-11-26 105.824 163,069 +1,525 0.01% 17,256,681
2019-11-26 2019-11-22 105.169 161,544 +1,525 0.01% 16,989,380
2019-11-25 2019-11-21 105.300 160,019 +762 0.01% 16,849,982
2019-11-20 2019-11-18 105.956 159,257 +763 0.01% 16,874,163
2019-11-19 2019-11-15 105.234 158,494 +763 0.01% 16,679,008
2019-11-13 2019-11-11 107.464 157,731 +1,525 0.01% 16,950,338
2019-11-08 2019-11-06 109.234 156,206 -1,525 0.01% 17,062,987
2019-11-06 2019-11-04 109.234 157,731 -763 0.01% 17,229,568
2019-10-31 2019-10-29 106.939 158,494 -3,813 0.01% 16,949,197
2019-10-30 2019-10-28 106.873 162,307 +3,813 0.01% 17,346,314
2019-10-28 2019-10-24 106.087 158,494 -1,525 0.01% 16,814,102
2019-10-25 2019-10-23 104.579 160,019 +762 0.01% 16,734,571
2019-10-23 2019-10-21 104.710 159,257 +1,526 0.01% 16,675,766
2019-10-18 2019-10-16 104.775 157,731 +381 0.01% 16,526,321
2019-10-16 2019-10-14 105.956 157,350 -381 0.01% 16,672,105
2019-10-15 2019-10-11 106.087 157,731 +381 0.01% 16,733,158
2019-10-09 2019-10-04 106.218 157,350 +1,525 0.01% 16,713,373
2019-10-08 2019-10-03 107.660 155,825 -1,525 0.01% 16,776,163
2019-10-04 2019-10-02 106.415 157,350 +1,525 0.01% 16,744,324
2019-10-02 2019-09-27 108.054 155,825 -1,525 0.01% 16,837,464
2019-09-17 2019-09-13 107.201 157,350 -763 0.01% 16,868,126
2019-09-16 2019-09-12 106.087 158,113 +382 0.01% 16,773,683
2019-09-11 2019-09-09 106.415 157,731 -763 0.01% 16,784,868
2019-09-02 2019-08-29 108.903 158,494 +480 0.01% 17,260,524
2019-08-29 2019-08-27 105.533 158,014 +757 0.01% 16,675,713
2019-08-16 2019-08-14 107.251 157,257 +378 0.01% 16,866,013
2019-08-13 2019-08-09 112.670 156,879 -1,513 0.01% 17,675,558
2019-08-08 2019-08-06 109.102 158,392 +378 0.01% 17,280,816
2019-08-05 2019-08-01 112.274 158,014 +757 0.01% 17,740,787
2019-08-02 2019-07-31 112.670 157,257 -757 0.01% 17,718,147
2019-08-01 2019-07-30 113.529 158,014 -1,135 0.01% 17,939,183
2019-07-30 2019-07-26 113.397 159,149 +2,270 0.01% 18,047,005
2019-07-17 2019-07-15 116.437 156,879 +2,270 0.01% 18,266,471
2019-07-10 2019-07-08 115.710 154,609 +1,513 0.01% 17,889,774
2019-07-08 2019-07-04 116.238 153,096 -378 0.01% 17,795,640
2019-07-05 2019-07-03 116.371 153,474 -4,540 0.01% 17,859,862
2019-07-04 2019-07-02 115.445 158,014 -1,513 0.01% 18,241,998
2019-06-28 2019-06-26 113.133 159,527 +1,513 0.01% 18,047,701
2019-06-26 2019-06-24 114.719 158,014 -378 0.01% 18,127,137
2019-06-25 2019-06-21 114.190 158,392 +7,944 0.01% 18,086,766
2019-06-21 2019-06-19 118.221 150,448 +757 0.01% 17,786,099
2019-06-14 2019-06-12 117.362 149,691 +3,783 0.01% 17,568,011
2019-06-12 2019-06-10 119.741 145,908 -1,513 0.01% 17,471,140
2019-06-11 2019-06-06 117.230 147,421 +378 0.01% 17,282,116
2019-06-10 2019-06-05 116.701 147,043 +1,513 0.01% 17,160,067
2019-06-06 2019-06-04 117.164 145,530 -3,783 0.01% 17,050,817
2019-05-31 2019-05-29 121.050 149,313 +1,044 0.01% 18,074,305
2019-05-29 2019-05-27 123.379 148,269 -3,005 0.01% 18,293,271
2019-05-28 2019-05-24 122.115 151,274 -1,503 0.01% 18,472,754
2019-05-27 2019-05-23 121.116 152,777 -751 0.01% 18,503,788
2019-05-24 2019-05-22 122.314 153,528 -376 0.01% 18,778,651
2019-05-23 2019-05-21 120.384 153,904 -2,629 0.01% 18,527,625
2019-05-22 2019-05-20 119.652 156,533 -2,254 0.01% 18,729,530
2019-05-16 2019-05-14 117.855 158,787 +375 0.01% 18,713,921
2019-05-15 2019-05-10 116.525 158,412 +2,254 0.01% 18,458,887
2019-05-09 2019-05-07 117.589 156,158 +7,514 0.01% 18,362,511
2019-05-06 2019-05-02 117.922 148,644 +2,254 0.01% 17,528,405
2019-05-02 2019-04-29 119.652 146,390 -1,503 0.01% 17,515,897
2019-04-30 2019-04-26 118.588 147,893 -376 0.01% 17,538,264
2019-04-23 2019-04-17 118.388 148,269 +1,127 0.01% 17,553,252
2019-04-16 2019-04-12 119.652 147,142 +3,757 0.01% 17,605,876
2019-04-12 2019-04-10 119.918 143,385 +3,757 0.01% 17,194,510
2019-04-04 2019-04-02 121.116 139,628 +1,502 0.01% 16,911,230
2019-04-03 2019-04-01 121.981 138,126 -3,756 0.01% 16,848,808
2019-04-01 2019-03-28 120.251 141,882 +3,756 0.01% 17,061,482
2019-03-15 2019-03-13 121.582 138,126 -751 0.01% 16,793,657
2019-03-14 2019-03-12 122.314 138,877 -9,016 0.01% 16,986,626
2019-03-13 2019-03-11 121.915 147,893 +376 0.01% 18,030,359
2019-03-08 2019-03-06 124.103 147,517 +1,888 0.01% 18,307,251
2019-03-04 2019-02-28 125.383 145,629 +8,901 0.01% 18,259,467
2019-02-11 2019-02-04 122.013 136,728 -1,483 0.01% 16,682,584
2019-01-08 2019-01-04 119.856 138,211 -2,226 0.01% 16,565,389
2019-01-04 2019-01-02 117.631 140,437 +2,226 0.01% 16,519,780
2018-12-04 2018-11-30 117.111 138,211 -3,709 0.01% 16,186,071
2018-12-03 2018-11-29 119.284 141,920 +4,686 0.01% 16,928,758
2018-11-28 2018-11-26 123.018 137,234 -4,419 0.01% 16,882,223
2018-11-22 2018-11-20 120.166 141,653 -1,473 0.01% 17,021,929
2018-11-21 2018-11-19 120.506 143,126 -736 0.01% 17,247,518
2018-11-20 2018-11-16 119.963 143,862 -3,683 0.01% 17,258,076
2018-11-19 2018-11-15 120.710 147,545 -1,841 0.01% 17,810,084
2018-11-16 2018-11-14 118.673 149,386 -736 0.01% 17,728,053
2018-11-15 2018-11-13 118.198 150,122 +736 0.01% 17,744,053
2018-11-09 2018-11-07 116.432 149,386 +1,105 0.01% 17,393,370
2018-10-15 2018-10-11 119.487 148,281 -368 0.01% 17,717,723
2018-10-11 2018-10-09 119.352 148,649 +1,104 0.01% 17,741,510
2018-10-10 2018-10-08 118.537 147,545 +1,473 0.01% 17,489,543
2018-10-08 2018-10-04 120.166 146,072 +4,787 0.01% 17,552,944
2018-10-04 2018-10-02 122.814 141,285 +2,210 0.01% 17,351,793
2018-09-26 2018-09-21 125.394 139,075 +736 0.01% 17,439,165
2018-09-17 2018-09-13 131.640 138,339 -3,314 0.01% 18,210,932
2018-09-14 2018-09-12 128.381 141,653 -4,419 0.01% 18,185,575
2018-09-13 2018-09-11 125.394 146,072 +1,473 0.01% 18,316,547
2018-09-07 2018-09-05 122.543 144,599 +2,946 0.01% 17,719,531
2018-09-06 2018-09-04 125.801 141,653 -2,946 0.01% 17,820,132
2018-09-04 2018-08-31 126.092 144,599 +2,946 0.01% 18,232,771
2018-09-03 2018-08-30 125.955 141,653 +937 0.01% 17,841,942
2018-08-31 2018-08-29 126.844 140,716 -1,463 0.01% 17,848,942
2018-08-29 2018-08-27 125.750 142,179 -2,195 0.01% 17,879,044
2018-08-28 2018-08-24 123.358 144,374 +1,097 0.01% 17,809,725
2018-08-27 2018-08-23 123.358 143,277 +1,463 0.01% 17,674,401
2018-08-14 2018-08-10 124.452 141,814 -731 0.01% 17,648,999
2018-08-10 2018-08-08 125.477 142,545 +4,389 0.01% 17,886,101
2018-08-09 2018-08-07 126.024 138,156 -731 0.01% 17,410,919
2018-08-08 2018-08-06 123.017 138,887 -1,098 0.01% 17,085,399
2018-08-07 2018-08-03 120.009 139,985 +1,098 0.01% 16,799,526
2018-08-02 2018-07-31 122.538 138,887 -1,463 0.01% 17,018,956
2018-08-01 2018-07-30 121.650 140,350 +731 0.01% 17,073,535
2018-07-17 2018-07-13 119.531 139,619 -2,926 0.01% 16,688,809
2018-07-16 2018-07-12 119.189 142,545 +2,560 0.01% 16,989,848
2018-07-12 2018-07-10 119.599 139,985 -1,463 0.01% 16,742,125
2018-07-06 2018-07-04 119.736 141,448 -10,242 0.01% 16,936,432
2018-07-03 2018-06-28 115.567 151,690 -7,316 0.01% 17,530,390
2018-06-29 2018-06-27 114.064 159,006 +5,121 0.01% 18,136,808
2018-06-26 2018-06-22 109.621 153,885 -1,098 0.01% 16,869,091
2018-06-04 2018-05-31 113.478 154,983 +1,160 0.01% 17,587,134
2018-05-30 2018-05-28 113.547 153,823 +3,268 0.01% 17,466,091
2018-05-28 2018-05-24 113.822 150,555 -726 0.01% 17,136,488
2018-05-17 2018-05-15 112.583 151,281 -1,452 0.01% 17,031,619
2018-05-14 2018-05-10 112.858 152,733 +1,452 0.01% 17,237,157
2018-05-11 2018-05-09 112.720 151,281 -363 0.01% 17,052,453
2018-05-10 2018-05-08 112.445 151,644 +363 0.01% 17,051,603
2018-04-19 2018-04-17 110.861 151,281 +18,064 0.01% 16,771,197
2018-03-26 2018-03-22 111.550 133,217 -3,268 0.01% 14,860,330
2018-03-21 2018-03-19 109.691 136,485 -4,356 0.01% 14,971,127
2018-03-20 2018-03-16 109.553 140,841 +726 0.01% 15,429,543
2018-03-13 2018-03-09 107.625 140,115 -1,453 0.01% 15,079,863
2018-03-09 2018-03-07 109.408 141,568 +2,041 0.01% 15,488,712
2018-02-28 2018-02-26 110.247 139,527 -716 0.01% 15,382,386
2018-02-27 2018-02-23 108.221 140,243 -1,431 0.01% 15,177,179
2018-02-22 2018-02-20 107.103 141,674 -1,432 0.01% 15,173,674
2018-02-20 2018-02-13 105.286 143,106 +2,147 0.01% 15,067,095
2018-02-14 2018-02-12 105.566 140,959 +358 0.01% 14,880,438
2018-02-13 2018-02-09 106.334 140,601 +358 0.01% 14,950,699
2018-02-08 2018-02-06 108.430 140,243 -716 0.01% 15,206,573
2018-01-30 2018-01-26 110.386 140,959 -1,431 0.01% 15,559,955
2018-01-29 2018-01-25 110.526 142,390 -5,010 0.01% 15,737,814
2018-01-25 2018-01-23 109.548 147,400 -1,073 0.01% 16,147,377
2018-01-23 2018-01-19 109.478 148,473 +3,936 0.01% 16,254,549
2018-01-22 2018-01-18 109.827 144,537 +2,147 0.01% 15,874,133
2018-01-18 2018-01-16 109.967 142,390 +716 0.01% 15,658,230
2018-01-16 2018-01-12 110.107 141,674 +715 0.01% 15,599,289
2018-01-11 2018-01-09 110.666 140,959 +7,157 0.01% 15,599,347
2018-01-05 2018-01-03 110.736 133,802 +3,578 0.01% 14,816,660
2017-12-20 2017-12-18 110.945 130,224 -715 0.01% 14,447,742
2017-12-13 2017-12-11 108.779 130,939 +715 0.01% 14,243,479
2017-12-05 2017-12-01 112.544 130,224 +358 0.01% 14,655,976
2017-12-04 2017-11-30 112.122 129,866 +959 0.01% 14,560,842
2017-12-01 2017-11-29 114.304 128,907 +710 0.01% 14,734,581
2017-11-29 2017-11-27 114.726 128,197 -2,842 0.01% 14,707,563
2017-11-28 2017-11-24 113.741 131,039 -1,420 0.01% 14,904,492
2017-11-22 2017-11-20 111.277 132,459 +3,552 0.01% 14,739,698
2017-11-21 2017-11-17 111.700 128,907 +1,420 0.01% 14,398,879
2017-11-16 2017-11-14 111.348 127,487 +2,840 0.01% 14,195,400
2017-11-08 2017-11-06 110.996 124,647 +2,131 0.01% 13,835,306
2017-10-10 2017-10-06 111.629 122,516 +710 0.01% 13,676,383
2017-10-09 2017-10-04 112.192 121,806 +1,421 0.01% 13,665,712
2017-09-27 2017-09-25 112.615 120,385 +710 0.01% 13,557,125
2017-09-21 2017-09-19 112.896 119,675 +1,421 0.01% 13,510,862
2017-09-14 2017-09-12 115.500 118,254 +2,842 0.01% 13,658,395
2017-09-13 2017-09-11 115.782 115,412 -355 0.01% 13,362,635
2017-09-11 2017-09-07 114.445 115,767 +1,420 0.01% 13,248,923
2017-09-04 2017-08-31 117.180 114,347 +815 0.01% 13,399,133
2017-08-28 2017-08-24 115.336 113,532 +4,937 0.01% 13,094,379
2017-08-25 2017-08-22 116.187 108,595 +3,527 0.01% 12,617,341
2017-08-16 2017-08-14 116.896 105,068 -706 0.01% 12,282,031
2017-08-15 2017-08-11 117.534 105,774 -3,174 0.01% 12,432,043
2017-08-08 2017-08-04 119.802 108,948 -3,809 0.01% 13,052,239
2017-08-02 2017-07-31 118.030 112,757 -7,053 0.01% 13,308,736
2017-08-01 2017-07-28 117.463 119,810 +2,257 0.01% 14,073,258
2017-07-26 2017-07-24 118.172 117,553 -705 0.01% 13,891,475
2017-07-25 2017-07-21 117.463 118,258 -765 0.01% 13,890,955
2017-07-24 2017-07-20 116.612 119,023 -705 0.01% 13,879,565
2017-07-20 2017-07-18 116.045 119,728 -705 0.01% 13,893,878
2017-07-17 2017-07-13 116.258 120,433 -706 0.01% 14,001,302
2017-07-14 2017-07-12 115.974 121,139 +706 0.01% 14,049,030
2017-07-11 2017-07-07 115.478 120,433 -2,822 0.01% 13,907,391
2017-07-06 2017-07-04 115.124 123,255 +1,411 0.01% 14,189,583
2017-07-04 2017-06-30 117.109 121,844 +1,411 0.01% 14,268,991
2017-06-08 2017-06-06 119.802 120,433 +7,053 0.01% 14,428,171
2017-06-07 2017-06-05 118.597 113,380 +7,053 0.01% 13,446,568
2017-06-05 2017-06-01 121.779 106,327 -705 0.01% 12,948,397
2017-06-02 2017-05-31 121.636 107,032 +40 0.01% 13,018,970
2017-05-26 2017-05-24 119.923 106,992 -1,751 0.01% 12,830,808
2017-05-25 2017-05-23 118.281 108,743 -4,903 0.01% 12,862,258
2017-05-24 2017-05-22 118.638 113,646 -351 0.01% 13,482,753
2017-05-11 2017-05-09 119.923 113,997 -3,852 0.01% 13,670,869
2017-05-10 2017-05-08 118.210 117,849 +3,152 0.01% 13,930,915
2017-05-09 2017-05-05 116.497 114,697 +350 0.01% 13,361,820
2017-05-08 2017-05-04 116.782 114,347 +7,063 0.01% 13,353,696
2017-04-27 2017-04-25 115.355 107,284 -350 0.01% 12,375,699
2017-04-21 2017-04-19 113.284 107,634 +1,051 0.01% 12,193,260
2017-04-12 2017-04-10 117.710 106,583 -1,401 0.01% 12,545,905
2017-04-05 2017-03-31 115.997 107,984 -1,401 0.01% 12,525,821
2017-04-03 2017-03-30 116.996 109,385 -350 0.01% 12,797,647
2017-03-31 2017-03-29 116.140 109,735 -4,840 0.01% 12,744,598
2017-03-29 2017-03-27 115.497 114,575 -2,101 0.01% 13,233,106
2017-03-24 2017-03-22 114.712 116,676 -1,401 0.01% 13,384,151
2017-03-23 2017-03-21 114.926 118,077 -1,050 0.01% 13,570,148
2017-03-22 2017-03-20 114.427 119,127 -351 0.01% 13,631,296
2017-03-21 2017-03-17 113.356 119,478 -700 0.01% 13,543,529
2017-03-20 2017-03-16 112.928 120,178 -2,102 0.01% 13,571,407
2017-03-17 2017-03-15 111.357 122,280 -700 0.01% 13,616,749
2017-03-16 2017-03-14 110.001 122,980 +1,401 0.01% 13,527,905
2017-03-13 2017-03-09 114.077 121,579 +7,004 0.01% 13,869,394
2017-03-10 2017-03-08 115.308 114,575 +1,585 0.01% 13,211,385
2017-03-09 2017-03-07 114.873 112,990 +6,154 0.01% 12,979,551
2017-03-03 2017-03-01 115.380 106,836 -690 0.01% 12,326,752
2017-02-28 2017-02-24 112.702 107,526 -4,145 0.01% 12,118,387
2017-02-27 2017-02-23 113.209 111,671 +4,145 0.01% 12,642,119
2017-02-24 2017-02-22 112.630 107,526 -6,908 0.01% 12,110,604
2017-02-23 2017-02-21 112.630 114,434 +6,908 0.01% 12,888,649
2017-02-08 2017-02-06 111.399 107,526 -3,454 0.01% 11,978,290
2017-02-07 2017-02-03 109.951 110,980 -346 0.01% 12,202,399
2017-02-02 2017-01-27 109.807 111,326 -345 0.01% 12,224,325
2017-02-01 2017-01-25 109.517 111,671 -345 0.01% 12,229,876
2017-01-16 2017-01-12 108.359 112,016 -691 0.01% 12,137,929
2017-01-12 2017-01-10 109.300 112,707 -5,181 0.01% 12,318,861
2017-01-11 2017-01-09 106.766 117,888 -345 0.01% 12,586,481
2017-01-09 2017-01-05 106.622 118,233 +9,325 0.01% 12,606,199
2016-12-29 2016-12-23 103.654 108,908 -1,382 0.01% 11,288,741
2016-12-28 2016-12-22 104.450 110,290 +3,454 0.01% 11,519,807
2016-12-15 2016-12-13 106.332 106,836 -2,072 0.01% 11,360,099
2016-12-14 2016-12-12 106.766 108,908 +3,454 0.01% 11,627,719
2016-12-09 2016-12-07 106.984 105,454 +3,454 0.01% 11,281,847
2016-12-07 2016-12-05 107.418 102,000 +690 0.01% 10,956,625
2016-12-06 2016-12-02 106.549 101,310 +1,382 0.01% 10,794,508
2016-12-05 2016-12-01 109.842 99,928 +2,072 0.01% 10,976,272
2016-12-02 2016-11-30 110.644 97,856 +741 0.01% 10,827,190
2016-11-22 2016-11-18 107.508 97,115 -1,371 0.01% 10,440,625
2016-11-21 2016-11-17 107.945 98,486 -1,371 0.01% 10,631,118
2016-11-18 2016-11-16 107.362 99,857 -2,400 0.01% 10,720,845
2016-11-17 2016-11-15 109.185 102,257 +5,485 0.01% 11,164,970
2016-11-15 2016-11-11 110.863 96,772 +5,827 0.01% 10,728,426
2016-11-14 2016-11-10 114.364 90,945 +1,371 0.01% 10,400,820
2016-11-11 2016-11-09 113.926 89,574 +2,742 0.01% 10,204,828
2016-11-09 2016-11-07 115.385 86,832 -686 0.01% 10,019,107
2016-11-02 2016-10-31 115.093 87,518 -685 0.01% 10,072,728
2016-10-31 2016-10-27 114.145 88,203 +685 0.01% 10,067,935
2016-10-27 2016-10-25 114.801 87,518 +3,428 0.01% 10,047,195
2016-10-18 2016-10-14 112.978 84,090 -686 0.00% 9,500,325
2016-10-17 2016-10-13 111.592 84,776 +2,057 0.00% 9,460,347
2016-10-14 2016-10-12 113.489 82,719 +686 0.00% 9,387,665
2016-10-13 2016-10-11 112.832 82,033 +3,427 0.00% 9,255,963
2016-10-05 2016-10-03 117.135 78,606 -685 0.00% 9,207,547
2016-10-04 2016-09-30 116.917 79,291 -686 0.00% 9,270,435
2016-10-03 2016-09-29 116.917 79,977 -2,056 0.00% 9,350,640
2016-09-28 2016-09-26 115.968 82,033 +551 0.00% 9,513,240
2016-09-27 2016-09-23 117.062 81,482 +1,029 0.00% 9,538,486
2016-09-26 2016-09-22 117.573 80,453 -2,057 0.00% 9,459,104
2016-09-23 2016-09-21 116.479 82,510 +686 0.00% 9,610,682
2016-09-22 2016-09-20 116.990 81,824 -2,742 0.00% 9,572,553
2016-09-21 2016-09-19 116.114 84,566 -2,057 0.00% 9,819,323
2016-09-19 2016-09-14 114.437 86,623 -3,428 0.01% 9,912,858
2016-09-15 2016-09-13 114.437 90,051 +1,371 0.01% 10,305,147
2016-09-12 2016-09-08 117.646 88,680 -685 0.01% 10,432,845
2016-09-09 2016-09-07 116.990 89,365 +3,427 0.01% 10,454,771
2016-09-07 2016-09-05 116.917 85,938 +5,827 0.00% 10,047,580
2016-09-05 2016-09-01 117.389 80,111 +686 0.00% 9,404,181
2016-09-02 2016-08-31 116.875 79,425 +567 0.00% 9,282,810
2016-08-31 2016-08-29 116.875 78,858 +680 0.00% 9,216,541
2016-08-29 2016-08-25 118.051 78,178 -680 0.00% 9,228,954
2016-08-24 2016-08-22 116.287 78,858 +680 0.00% 9,170,198
2016-08-16 2016-08-12 118.712 78,178 -1,361 0.00% 9,280,640
2016-08-12 2016-08-10 117.536 79,539 -681 0.00% 9,348,720
2016-08-10 2016-08-08 118.565 80,220 -340 0.00% 9,511,264
2016-08-08 2016-08-04 115.406 80,560 +681 0.00% 9,297,104
2016-08-05 2016-08-03 116.067 79,879 +2,042 0.00% 9,271,324
2016-07-29 2016-07-27 120.769 77,837 -1,362 0.00% 9,400,262
2016-07-28 2016-07-26 123.266 79,199 +1,021 0.00% 9,762,559
2016-07-27 2016-07-25 121.944 78,178 +341 0.00% 9,533,331
2016-07-26 2016-07-22 120.401 77,837 -6,262 0.00% 9,371,672
2016-07-25 2016-07-21 119.006 84,099 +2,178 0.00% 10,008,244
2016-07-22 2016-07-20 119.299 81,921 +100 0.00% 9,773,122
2016-07-21 2016-07-19 119.006 81,821 +680 0.00% 9,737,149
2016-07-20 2016-07-18 118.124 81,141 +1,362 0.00% 9,584,698
2016-07-19 2016-07-15 118.197 79,779 -681 0.00% 9,429,674
2016-07-15 2016-07-13 116.361 80,460 +1,361 0.00% 9,362,401
2016-07-14 2016-07-12 117.022 79,099 +10,210 0.00% 9,256,330
2016-07-05 2016-06-30 116.067 68,889 +1,361 0.00% 7,995,746
2016-06-21 2016-06-17 110.043 67,528 -340 0.00% 7,431,008
2016-06-14 2016-06-10 112.541 67,868 -68 0.00% 7,637,933
2016-06-10 2016-06-07 110.631 67,936 -3,744 0.00% 7,515,831
2016-06-08 2016-06-06 109.235 71,680 -204 0.00% 7,829,986
2016-06-06 2016-06-02 107.766 71,884 -136 0.00% 7,746,658
2016-06-02 2016-05-31 108.537 72,020 -681 0.00% 7,816,809
2016-06-01 2016-05-30 107.722 72,701 +1,241 0.00% 7,831,515
2016-05-31 2016-05-27 108.241 71,460 -1,351 0.00% 7,734,866
2016-05-27 2016-05-25 107.500 72,811 -675 0.00% 7,827,193
2016-05-24 2016-05-20 106.019 73,486 -338 0.00% 7,790,943
2016-05-20 2016-05-18 105.279 73,824 +676 0.00% 7,772,122
2016-05-17 2016-05-13 103.650 73,148 +5,065 0.00% 7,581,810
2016-05-12 2016-05-10 109.129 68,083 -203 0.00% 7,429,825
2016-05-11 2016-05-09 107.870 68,286 -4,727 0.00% 7,366,033
2016-05-10 2016-05-06 106.982 73,013 +3,377 0.00% 7,811,069
2016-05-06 2016-05-04 106.538 69,636 +1,350 0.00% 7,418,858
2016-05-05 2016-05-03 107.648 68,286 -1,350 0.00% 7,350,866
2016-05-04 2016-04-29 106.242 69,636 +1,350 0.00% 7,398,235
2016-04-20 2016-04-18 106.464 68,286 -26 0.00% 7,269,976
2016-04-19 2016-04-15 106.760 68,312 -675 0.00% 7,292,974
2016-04-18 2016-04-14 106.612 68,987 +135 0.00% 7,354,822
2016-04-01 2016-03-30 103.650 68,852 -1,202 0.00% 7,136,529
2016-03-29 2016-03-23 102.466 70,054 -1,351 0.00% 7,178,132
2016-03-15 2016-03-11 100.911 71,405 -1,688 0.00% 7,205,546
2016-03-11 2016-03-09 104.421 73,093 +1,110 0.00% 7,632,477
2016-03-03 2016-03-01 103.219 71,983 -665 0.00% 7,429,986
2016-03-02 2016-02-29 101.941 72,648 +665 0.00% 7,405,781
2016-03-01 2016-02-26 102.918 71,983 +5 0.00% 7,408,340
2016-02-24 2016-02-22 101.941 71,978 -1,996 0.00% 7,337,481
2016-02-22 2016-02-18 100.437 73,974 -13,563 0.00% 7,429,730
2016-02-17 2016-02-15 100.437 87,537 +13,563 0.01% 8,791,958
2016-02-03 2016-02-01 98.182 73,974 -24 0.00% 7,262,895
2016-01-15 2016-01-13 95.250 73,998 +333 0.00% 7,048,295
2016-01-14 2016-01-12 94.423 73,665 +332 0.00% 6,955,660
2016-01-13 2016-01-11 94.348 73,333 +1,996 0.00% 6,918,798
2016-01-11 2016-01-07 96.528 71,337 -5,321 0.00% 6,886,005
2016-01-05 2015-12-31 99.009 76,658 -1,663 0.00% 7,589,807
2015-12-29 2015-12-24 98.182 78,321 -332 0.00% 7,689,691
2015-12-10 2015-12-08 97.129 78,653 +3,658 0.00% 7,639,506
2015-12-03 2015-12-01 100.068 74,995 -266 0.00% 7,504,608
2015-12-02 2015-11-30 98.249 75,261 +627 0.00% 7,394,295
2015-12-01 2015-11-27 99.158 74,634 +659 0.00% 7,400,588
2015-11-25 2015-11-23 101.205 73,975 +264 0.00% 7,486,658
2015-11-20 2015-11-18 99.537 73,711 +330 0.00% 7,337,005
2015-11-16 2015-11-12 101.281 73,381 +3,298 0.00% 7,432,105
2015-11-12 2015-11-10 98.855 70,083 +659 0.00% 6,928,067
2015-11-11 2015-11-09 100.296 69,424 +660 0.00% 6,962,918
2015-11-06 2015-11-04 102.797 68,764 -330 0.00% 7,068,750
2015-10-20 2015-10-16 103.480 69,094 -7,255 0.00% 7,149,814
2015-10-14 2015-10-12 101.508 76,349 -659 0.00% 7,750,072
2015-10-07 2015-10-05 101.584 77,008 -660 0.00% 7,822,804
2015-10-02 2015-09-29 98.779 77,668 +660 0.00% 7,671,995
2015-09-14 2015-09-10 97.642 77,008 -6,596 0.00% 7,519,232
2015-09-08 2015-09-04 94.610 83,604 -660 0.01% 7,909,762
2015-09-07 2015-09-02 94.307 84,264 +660 0.01% 7,946,653
2015-09-04 2015-09-01 96.967 83,604 +660 0.01% 8,106,849
2015-09-02 2015-08-31 98.114 82,944 +719 0.00% 8,137,994
2015-08-31 2015-08-27 98.650 82,225 +6,538 0.00% 8,111,466
2015-08-28 2015-08-26 97.350 75,687 -6,538 0.00% 7,368,099
2015-08-27 2015-08-25 96.432 82,225 -1,961 0.00% 7,929,115
2015-08-26 2015-08-24 96.814 84,186 +327 0.01% 8,150,408
2015-08-25 2015-08-21 99.414 83,859 -654 0.01% 8,336,789
2015-08-19 2015-08-17 103.620 84,513 +327 0.01% 8,757,267
2015-08-18 2015-08-14 102.856 84,186 -6,539 0.01% 8,659,004
2015-08-14 2015-08-12 101.020 90,725 -26,153 0.01% 9,165,065
2015-08-13 2015-08-11 99.720 116,878 +654 0.01% 11,655,103
2015-08-06 2015-08-04 101.861 116,224 -654 0.01% 11,838,749
2015-08-04 2015-07-31 100.714 116,878 -9,807 0.01% 11,771,297
2015-08-03 2015-07-30 99.950 126,685 -3,269 0.01% 12,662,123
2015-07-31 2015-07-29 100.026 129,954 +13,076 0.01% 12,998,797
2015-07-28 2015-07-24 100.561 116,878 -6,538 0.01% 11,753,421
2015-07-14 2015-07-10 99.567 123,416 -327 0.01% 12,288,198
2015-07-13 2015-07-09 97.961 123,743 -4,093 0.01% 12,122,035
2015-07-07 2015-07-03 100.561 127,836 +6,538 0.01% 12,855,373
2015-06-23 2015-06-19 101.097 121,298 +4,697 0.01% 12,262,834
2015-06-17 2015-06-15 98.573 116,601 +1,962 0.01% 11,493,729
2015-06-03 2015-06-01 104.239 114,639 +232 0.01% 11,949,858
2015-06-02 2015-05-29 104.547 114,407 +931 0.01% 11,960,958
2015-05-07 2015-05-05 106.089 113,476 -324 0.01% 12,038,604
2015-05-04 2015-04-29 105.550 113,800 -325 0.01% 12,011,559
2015-04-16 2015-04-14 105.550 114,125 -6,485 0.01% 12,045,863
2015-04-15 2015-04-13 105.164 120,610 +12,970 0.01% 12,683,858
2015-04-13 2015-04-09 104.316 107,640 -648 0.01% 11,228,588
2015-04-09 2015-04-02 100.924 108,288 +7,782 0.01% 10,928,829
2015-03-24 2015-03-20 101.001 100,506 +324 0.01% 10,151,190
2015-03-11 2015-03-09 104.488 100,182 +2,773 0.01% 10,467,802
2015-03-10 2015-03-06 105.192 97,409 +639 0.01% 10,246,673
2015-03-09 2015-03-05 105.975 96,770 +5,749 0.01% 10,255,195
2015-02-27 2015-02-25 108.245 91,021 -5,110 0.01% 9,852,543
2015-02-16 2015-02-12 105.349 96,131 +1,916 0.01% 10,127,286
2015-02-12 2015-02-10 105.505 94,215 +639 0.01% 9,940,185
2015-02-09 2015-02-05 105.662 93,576 +5,430 0.01% 9,887,415
2015-01-21 2015-01-19 107.227 88,146 -319 0.01% 9,451,652
2015-01-20 2015-01-16 106.679 88,465 -639 0.01% 9,437,389
2015-01-19 2015-01-15 106.366 89,104 -6,388 0.01% 9,477,662
2015-01-15 2015-01-13 105.584 95,492 -639 0.01% 10,082,390
2015-01-08 2015-01-06 102.531 96,131 +639 0.01% 9,856,422
2015-01-05 2014-12-31 105.271 95,492 -639 0.01% 10,052,494
2014-12-08 2014-12-04 103.236 96,131 +639 0.01% 9,924,138
2014-12-02 2014-11-28 106.452 95,492 +779 0.01% 10,165,309
2014-12-01 2014-11-27 105.505 94,713 +3,168 0.01% 9,992,695
2014-11-14 2014-11-12 106.294 91,545 +317 0.01% 9,730,695
2014-11-13 2014-11-11 106.689 91,228 +4,435 0.01% 9,732,995
2014-11-11 2014-11-07 105.978 86,793 -634 0.01% 9,198,190
2014-11-10 2014-11-06 105.900 87,427 +634 0.01% 9,258,481
2014-11-07 2014-11-05 105.742 86,793 -7,287 0.01% 9,177,643
2014-11-03 2014-10-30 104.874 94,080 -633 0.01% 9,866,519
2014-10-31 2014-10-29 104.795 94,713 -19,009 0.01% 9,925,430
2014-10-30 2014-10-28 104.400 113,722 -634 0.01% 11,872,604
2014-10-29 2014-10-27 102.664 114,356 +5,069 0.01% 11,740,265
2014-10-28 2014-10-24 103.138 109,287 -633 0.01% 11,271,604
2014-10-24 2014-10-22 104.085 109,920 -317 0.01% 11,440,978
2014-10-13 2014-10-09 101.796 110,237 +634 0.01% 11,221,702
2014-09-26 2014-09-24 100.455 109,603 -634 0.01% 11,010,131
2014-09-22 2014-09-18 101.796 110,237 +950 0.01% 11,221,702
2014-09-08 2014-09-04 105.426 109,287 -6,336 0.01% 11,521,701
2014-09-02 2014-08-29 104.382 115,623 +942 0.01% 12,069,004
2014-08-27 2014-08-25 107.406 114,681 -629 0.01% 12,317,388
2014-08-25 2014-08-21 107.326 115,310 -628 0.01% 12,375,772
2014-08-22 2014-08-20 107.326 115,938 -628 0.01% 12,443,173
2014-08-21 2014-08-19 106.133 116,566 -629 0.01% 12,371,464
2014-08-15 2014-08-13 102.950 117,195 -314 0.01% 12,065,261
2014-08-05 2014-08-01 102.155 117,509 -6,913 0.01% 12,004,098
2014-07-30 2014-07-28 101.518 124,422 +628 0.01% 12,631,102
2014-07-29 2014-07-25 101.836 123,794 -14,454 0.01% 12,606,744
2014-07-04 2014-07-02 101.359 138,248 -12,569 0.01% 14,012,695
2014-07-03 2014-06-30 101.200 150,817 -629 0.01% 15,262,679
2014-06-27 2014-06-25 100.245 151,446 -1,885 0.01% 15,181,746
2014-06-23 2014-06-19 101.359 153,331 -629 0.01% 15,541,494
2014-06-20 2014-06-18 101.439 153,960 -628 0.01% 15,617,498
2014-06-12 2014-06-10 101.677 154,588 -629 0.01% 15,718,098
2014-06-09 2014-06-05 101.916 155,217 -628 0.01% 15,819,101
2014-06-06 2014-06-04 102.473 155,845 -314 0.01% 15,969,897
2014-06-05 2014-06-03 102.553 156,159 -21,996 0.01% 16,014,497
2014-06-04 2014-05-30 101.518 178,155 -1,886 0.01% 18,085,981
2014-06-03 2014-05-29 102.385 180,041 +6,285 0.01% 18,433,464
2014-05-30 2014-05-28 102.465 173,756 +1,470 0.01% 17,803,917
2014-05-28 2014-05-26 102.144 172,286 -4,985 0.01% 17,597,998
2014-05-22 2014-05-20 101.984 177,271 -934 0.01% 18,078,738
2014-05-21 2014-05-19 101.743 178,205 -1,870 0.01% 18,131,094
2014-05-19 2014-05-15 101.743 180,075 -311 0.01% 18,321,353
2014-05-12 2014-05-08 99.657 180,386 -624 0.01% 17,976,672
2014-05-08 2014-05-05 97.891 181,010 -623 0.01% 17,719,329
2014-05-02 2014-04-29 99.897 181,633 -6,231 0.01% 18,144,666
2014-04-29 2014-04-25 96.848 187,864 +312 0.01% 18,194,315
2014-04-15 2014-04-11 98.614 187,552 -624 0.01% 18,495,175
2014-04-14 2014-04-10 98.453 188,176 -311 0.01% 18,526,512
2014-04-11 2014-04-09 98.614 188,487 +311 0.01% 18,587,379
2014-04-01 2014-03-28 94.120 188,176 -311 0.01% 17,711,164
2014-03-26 2014-03-24 91.954 188,487 -2,804 0.01% 17,332,088
2014-03-25 2014-03-21 90.349 191,291 +3,115 0.01% 17,282,947
2014-03-21 2014-03-19 92.275 188,176 +935 0.01% 17,363,886
2014-03-14 2014-03-12 94.281 187,241 +623 0.01% 17,653,210
2014-03-12 2014-03-10 98.680 186,618 +3,008 0.01% 18,415,391
2014-03-04 2014-02-28 98.761 183,610 -919 0.01% 18,133,536
2014-03-03 2014-02-27 99.169 184,529 -307 0.01% 18,299,543
2014-02-28 2014-02-26 98.027 184,836 +613 0.01% 18,118,952
2014-02-27 2014-02-25 98.598 184,223 -3,065 0.01% 18,164,029
2014-02-26 2014-02-24 97.619 187,288 +1,226 0.01% 18,282,944
2014-02-25 2014-02-21 98.272 186,062 -1,226 0.01% 18,284,655
2014-02-19 2014-02-17 97.212 187,288 -3,066 0.01% 18,206,574
2014-02-11 2014-02-07 94.928 190,354 +307 0.01% 18,069,953
2014-02-05 2014-01-30 95.581 190,047 +1,226 0.01% 18,164,802
2014-01-29 2014-01-27 96.559 188,821 +1,226 0.01% 18,232,408
2014-01-28 2014-01-24 97.864 187,595 +613 0.01% 18,358,811
2014-01-22 2014-01-20 99.332 186,982 -2,452 0.01% 18,573,302
2014-01-21 2014-01-17 100.066 189,434 -613 0.01% 18,955,905
2014-01-20 2014-01-16 99.495 190,047 -613 0.01% 18,908,753
2014-01-17 2014-01-15 97.864 190,660 +2,145 0.01% 18,658,764
2014-01-16 2014-01-14 97.946 188,515 -613 0.01% 18,464,220
2014-01-13 2014-01-09 97.946 189,128 +613 0.01% 18,524,260
2014-01-08 2014-01-06 98.109 188,515 +307 0.01% 18,494,968
2014-01-02 2013-12-27 100.392 188,208 -3,372 0.01% 18,894,620
2013-12-27 2013-12-20 98.435 191,580 +920 0.01% 18,858,167
2013-12-23 2013-12-19 98.435 190,660 +1,226 0.01% 18,767,607
2013-12-18 2013-12-16 100.311 189,434 +613 0.01% 19,002,252
2013-12-09 2013-12-05 101.860 188,821 +6,131 0.01% 19,233,343
2013-12-02 2013-11-28 104.526 182,690 +1,523 0.01% 19,095,873
2013-11-27 2013-11-25 103.786 181,167 +3,040 0.01% 18,802,588
2013-11-25 2013-11-21 103.621 178,127 -304 0.01% 18,457,781
2013-11-19 2013-11-15 101.072 178,431 -304 0.01% 18,034,387
2013-11-18 2013-11-14 100.332 178,735 +6,080 0.01% 17,932,822
2013-11-11 2013-11-07 101.483 172,655 -1,216 0.01% 17,521,590
2013-11-08 2013-11-06 101.648 173,871 +1,216 0.01% 17,673,592
2013-11-07 2013-11-05 102.059 172,655 -608 0.01% 17,620,983
2013-11-05 2013-11-01 102.799 173,263 +608 0.01% 17,811,276
2013-11-04 2013-10-31 102.635 172,655 +608 0.01% 17,720,376
2013-11-01 2013-10-30 102.635 172,047 +1,459 0.01% 17,657,974
2013-10-30 2013-10-28 101.483 170,588 -1,216 0.01% 17,311,824
2013-10-29 2013-10-25 101.072 171,804 +2,432 0.01% 17,364,582
2013-10-28 2013-10-24 101.072 169,372 -1,520 0.01% 17,118,775
2013-10-24 2013-10-22 101.730 170,892 +1,824 0.01% 17,384,837
2013-10-23 2013-10-21 101.977 169,068 -608 0.01% 17,240,994
2013-10-22 2013-10-18 102.059 169,676 +1,216 0.01% 17,316,949
2013-10-18 2013-10-16 102.388 168,460 +608 0.01% 17,248,262
2013-10-15 2013-10-10 102.306 167,852 +12,160 0.01% 17,172,206
2013-10-11 2013-10-09 102.964 155,692 -608 0.01% 16,030,601
2013-10-10 2013-10-08 103.621 156,300 -1,216 0.01% 16,196,035
2013-10-04 2013-10-02 104.115 157,516 +12,160 0.01% 16,399,763
2013-10-03 2013-09-30 103.868 145,356 +3,952 0.01% 15,097,864
2013-09-26 2013-09-24 105.431 141,404 -12,160 0.01% 14,908,327
2013-09-24 2013-09-19 105.348 153,564 -16,720 0.01% 16,177,736
2013-09-19 2013-09-17 104.444 170,284 -1,216 0.01% 17,785,118
2013-09-09 2013-09-05 103.539 171,500 -3,344 0.01% 17,756,978
2013-09-02 2013-08-29 102.275 174,844 +1,495 0.01% 17,882,222
2013-08-30 2013-08-28 101.944 173,349 +904 0.01% 17,671,804
2013-08-28 2013-08-26 102.441 172,445 -602 0.01% 17,665,471
2013-08-26 2013-08-22 102.607 173,047 +3,013 0.01% 17,755,849
2013-08-22 2013-08-20 103.520 170,034 +24,112 0.01% 17,601,838
2013-08-21 2013-08-19 106.008 145,922 +603 0.01% 15,468,895
2013-08-19 2013-08-15 106.755 145,319 +6,027 0.01% 15,513,458
2013-08-16 2013-08-13 106.423 139,292 +1,206 0.01% 14,823,832
2013-08-02 2013-07-31 106.672 138,086 -12,056 0.01% 14,729,849
2013-07-29 2013-07-25 106.340 150,142 +302 0.01% 15,966,065
2013-07-26 2013-07-24 107.584 149,840 +603 0.01% 16,120,385
2013-07-10 2013-07-08 103.520 149,237 +602 0.01% 15,448,943
2013-07-09 2013-07-05 104.764 148,635 +302 0.01% 15,571,559
2013-07-04 2013-07-02 104.017 148,333 +301 0.01% 15,429,185
2013-07-03 2013-06-28 104.100 148,032 -301 0.01% 15,410,155
2013-07-02 2013-06-27 103.437 148,333 +602 0.01% 15,343,057
2013-06-26 2013-06-24 101.695 147,731 +603 0.01% 15,023,453
2013-06-24 2013-06-20 103.354 147,128 +6,028 0.01% 15,206,212
2013-06-21 2013-06-19 105.842 141,100 -301 0.01% 14,934,317
2013-06-20 2013-06-18 105.261 141,401 +603 0.01% 14,884,072
2013-06-17 2013-06-13 103.934 140,798 +12,658 0.01% 14,633,736
2013-06-14 2013-06-11 104.681 128,140 +301 0.01% 13,413,797
2013-06-11 2013-06-07 105.676 127,839 +603 0.01% 13,509,537
2013-06-10 2013-06-06 106.257 127,236 +302 0.01% 13,519,692
2013-06-07 2013-06-05 106.920 126,934 +31,043 0.01% 13,571,834
2013-06-06 2013-06-04 108.662 95,891 +603 0.01% 10,419,738
2013-06-05 2013-06-03 108.828 95,288 +5,425 0.01% 10,370,023
2013-06-04 2013-05-31 108.745 89,863 +2,411 0.01% 9,772,176
2013-06-03 2013-05-30 111.954 87,452 +18,988 0.01% 9,790,609
2013-05-31 2013-05-29 115.717 68,464 +542 0.00% 7,922,418
2013-05-28 2013-05-24 115.884 67,922 -897 0.00% 7,871,057
2013-05-27 2013-05-23 114.044 68,819 -598 0.00% 7,848,418
2013-05-22 2013-05-20 115.466 69,417 -299 0.00% 8,015,284
2013-05-21 2013-05-16 114.546 69,716 +299 0.00% 7,985,689
2013-05-13 2013-05-09 115.048 69,417 -11,961 0.00% 7,986,264
2013-05-09 2013-05-07 114.546 81,378 +5,981 0.01% 9,321,525
2013-05-07 2013-05-03 114.713 75,397 -14,951 0.00% 8,649,033
2013-04-22 2013-04-18 112.121 90,348 +14,951 0.01% 10,129,936
2013-04-08 2013-04-03 115.048 75,397 +598 0.00% 8,674,249
2013-04-05 2013-04-02 114.462 74,799 -1,196 0.00% 8,561,673
2013-03-26 2013-03-22 112.623 75,995 -599 0.01% 8,558,783
2013-03-25 2013-03-21 112.623 76,594 -4,784 0.01% 8,626,244
2013-03-22 2013-03-20 111.787 81,378 -1,196 0.01% 9,096,992
2013-03-21 2013-03-19 111.620 82,574 -1,196 0.01% 9,216,881
2013-03-19 2013-03-15 111.285 83,770 -1,196 0.01% 9,322,362
2013-03-12 2013-03-08 112.038 84,966 -2,392 0.01% 9,519,395
2013-03-11 2013-03-07 115.791 87,358 +598 0.01% 10,115,234
2013-03-08 2013-03-06 115.366 86,760 +1,835 0.01% 10,009,193
2013-03-06 2013-03-04 115.112 84,925 +885 0.01% 9,775,883
2013-03-04 2013-02-28 113.246 84,040 -590 0.01% 9,517,172
2013-03-01 2013-02-27 112.906 84,630 -589 0.01% 9,555,271
2013-02-28 2013-02-26 113.415 85,219 -590 0.01% 9,665,147
2013-02-21 2013-02-19 113.161 85,809 -1,179 0.01% 9,710,225
2013-02-20 2013-02-18 112.822 86,988 +590 0.01% 9,814,125
2013-02-18 2013-02-14 112.822 86,398 +589 0.01% 9,747,560
2013-02-08 2013-02-06 112.058 85,809 -7,073 0.01% 9,615,597
2013-02-07 2013-02-05 111.804 92,882 +1,179 0.01% 10,384,547
2013-02-06 2013-02-04 112.313 91,703 +4,126 0.01% 10,299,405
2013-01-31 2013-01-29 111.804 87,577 -589 0.01% 9,791,429
2013-01-30 2013-01-28 111.125 88,166 +1,178 0.01% 9,797,450
2013-01-22 2013-01-18 110.192 86,988 +590 0.01% 9,585,375
2013-01-17 2013-01-15 110.531 86,398 +1,179 0.01% 9,549,678
2013-01-10 2013-01-08 110.616 85,219 -1,179 0.01% 9,426,590
2013-01-04 2013-01-02 110.955 86,398 -590 0.01% 9,586,323
2012-12-28 2012-12-24 109.089 86,988 +1,179 0.01% 9,489,447
2012-12-27 2012-12-20 108.750 85,809 +5,305 0.01% 9,331,715
2012-12-21 2012-12-19 109.089 80,504 +2,594 0.01% 8,782,113
2012-12-20 2012-12-18 109.937 77,910 +589 0.01% 8,565,226
2012-12-19 2012-12-17 109.937 77,321 +6,778 0.01% 8,500,473
2012-12-18 2012-12-14 110.531 70,543 +2,063 0.00% 7,797,205
2012-12-17 2012-12-13 109.937 68,480 +7,663 0.00% 7,528,516
2012-12-13 2012-12-11 114.349 60,817 +5,894 0.00% 6,954,333
2012-12-11 2012-12-07 113.670 54,923 +590 0.00% 6,243,091
2012-12-03 2012-11-29 115.504 54,333 +423 0.00% 6,275,674
2012-11-19 2012-11-15 112.768 53,910 +293 0.00% 6,079,326
2012-11-08 2012-11-06 113.623 53,617 -585 0.00% 6,092,125
2012-11-06 2012-11-02 113.110 54,202 +292 0.00% 6,130,790
2012-11-05 2012-11-01 112.768 53,910 +585 0.00% 6,079,326
2012-10-29 2012-10-25 113.196 53,325 +585 0.00% 6,036,152
2012-10-26 2012-10-24 112.854 52,740 +293 0.00% 5,951,897
2012-10-19 2012-10-17 111.913 52,447 -878 0.00% 5,869,507
2012-10-17 2012-10-15 111.486 53,325 -585 0.00% 5,944,971
2012-10-16 2012-10-12 111.486 53,910 +585 0.00% 6,010,191
2012-10-15 2012-10-11 111.400 53,325 +585 0.00% 5,940,412
2012-10-10 2012-10-08 112.597 52,740 -2,924 0.00% 5,938,370
2012-10-09 2012-10-05 112.768 55,664 +3,509 0.00% 6,277,121
2012-10-08 2012-10-04 112.768 52,155 -585 0.00% 5,881,418
2012-10-05 2012-10-03 113.623 52,740 -58 0.00% 5,992,478
2012-10-04 2012-09-28 112.683 52,798 +58 0.00% 5,949,414
2012-09-28 2012-09-26 111.742 52,740 +585 0.00% 5,893,279
2012-09-27 2012-09-25 113.025 52,155 -585 0.00% 5,894,795
2012-09-03 2012-08-30 111.373 52,740 +433 0.00% 5,873,798
2012-08-31 2012-08-29 111.890 52,307 +580 0.00% 5,852,627
2012-08-30 2012-08-28 112.062 51,727 -580 0.00% 5,796,649
2012-08-29 2012-08-27 112.235 52,307 +290 0.00% 5,870,663
2012-08-22 2012-08-20 112.924 52,017 -290 0.00% 5,873,986
2012-08-21 2012-08-17 113.097 52,307 +290 0.00% 5,915,752
2012-08-20 2012-08-16 112.407 52,017 +1,450 0.00% 5,847,083
2012-08-17 2012-08-15 113.959 50,567 +1,450 0.00% 5,762,554
2012-08-16 2012-08-14 116.803 49,117 -580 0.00% 5,737,035
2012-08-15 2012-08-13 116.545 49,697 -580 0.00% 5,791,929
2012-08-09 2012-08-07 115.941 50,277 -870 0.00% 5,829,187
2012-08-02 2012-07-31 115.510 51,147 -2,031 0.00% 5,908,011
2012-07-13 2012-07-11 112.062 53,178 -580 0.00% 5,959,251
2012-06-19 2012-06-15 110.252 53,758 +580 0.00% 5,926,933
2012-06-06 2012-06-04 109.649 53,178 -580 0.00% 5,830,898
2012-06-05 2012-06-01 110.829 53,758 -580 0.00% 5,957,929
2012-06-04 2012-05-31 109.873 54,338 +452 0.00% 5,970,253
2012-06-01 2012-05-30 109.612 53,886 +575 0.00% 5,906,539
2012-05-28 2012-05-24 111.524 53,311 -1,150 0.00% 5,945,461
2012-05-22 2012-05-18 111.785 54,461 +863 0.00% 6,087,915
2012-05-18 2012-05-16 111.176 53,598 +2,301 0.00% 5,958,832
2012-05-08 2012-05-04 116.305 51,297 -419 0.00% 5,966,094
2012-05-07 2012-05-03 116.218 51,716 +419 0.00% 6,010,331
2012-05-04 2012-05-02 116.740 51,297 -576 0.00% 5,988,389
2012-04-16 2012-04-12 113.958 51,873 +576 0.00% 5,911,342
2012-04-13 2012-04-11 113.784 51,297 +287 0.00% 5,836,784
2012-04-05 2012-04-02 116.566 51,010 -863 0.00% 5,946,017
2012-04-02 2012-03-29 116.826 51,873 +576 0.00% 6,060,140
2012-03-30 2012-03-28 117.087 51,297 -58 0.00% 6,006,225
2012-03-16 2012-03-14 118.652 51,355 +575 0.00% 6,093,368
2012-03-15 2012-03-13 118.304 50,780 -287 0.00% 6,007,487
2012-03-12 2012-03-08 121.561 51,067 -863 0.00% 6,207,774
2012-03-09 2012-03-07 120.504 51,930 +156 0.00% 6,257,748
2012-03-07 2012-03-05 119.710 51,774 +567 0.00% 6,197,874
2012-03-06 2012-03-02 120.239 51,207 +567 0.00% 6,157,082
2012-03-05 2012-03-01 121.297 50,640 -567 0.00% 6,142,475
2012-03-01 2012-02-28 118.740 51,207 -567 0.00% 6,080,345
2012-02-17 2012-02-15 114.862 51,774 -681 0.00% 5,946,856
2012-02-16 2012-02-14 113.980 52,455 +681 0.00% 5,978,836
2012-02-15 2012-02-13 114.068 51,774 -568 0.00% 5,905,780
2012-02-14 2012-02-10 112.922 52,342 -1,701 0.00% 5,910,588
2012-02-08 2012-02-06 111.071 54,043 +567 0.00% 6,002,626
2012-02-07 2012-02-03 111.248 53,476 +567 0.00% 5,949,076
2012-02-06 2012-02-02 111.688 52,909 +1,702 0.00% 5,909,319
2012-02-03 2012-02-01 112.394 51,207 -567 0.00% 5,755,337
2012-02-01 2012-01-30 112.834 51,774 -568 0.00% 5,841,884
2012-01-30 2012-01-26 110.102 52,342 +3,971 0.00% 5,762,939
2012-01-27 2012-01-20 110.631 48,371 +567 0.00% 5,351,309
2012-01-26 2012-01-19 109.837 47,804 +1,702 0.00% 5,250,656
2012-01-17 2012-01-13 113.011 46,102 +567 0.00% 5,210,016
2011-12-29 2011-12-23 116.449 45,535 +567 0.00% 5,302,485
2011-12-19 2011-12-15 115.038 44,968 -567 0.00% 5,173,034
2011-12-16 2011-12-14 116.801 45,535 -567 0.00% 5,318,541
2011-12-13 2011-12-09 117.418 46,102 +5,672 0.00% 5,413,215
2011-12-12 2011-12-08 119.005 40,430 -851 0.00% 4,811,370
2011-12-07 2011-12-05 119.181 41,281 +5,672 0.00% 4,919,921
2011-12-05 2011-12-01 121.868 35,609 +1,702 0.00% 4,339,600
2011-12-02 2011-11-30 121.246 33,907 +538 0.00% 4,111,098
2011-12-01 2011-11-29 122.579 33,369 +563 0.00% 4,090,328
2011-11-28 2011-11-24 123.645 32,806 -1,126 0.00% 4,056,284
2011-11-24 2011-11-22 123.289 33,932 -563 0.00% 4,183,452
2011-11-17 2011-11-15 121.868 34,495 -281 0.00% 4,203,839
2011-11-14 2011-11-10 122.934 34,776 +1,126 0.00% 4,275,152
2011-11-10 2011-11-08 124.977 33,650 +1,407 0.00% 4,205,474
2011-11-09 2011-11-07 125.954 32,243 -563 0.00% 4,061,136
2011-11-08 2011-11-04 125.599 32,806 -563 0.00% 4,120,392
2011-11-07 2011-11-03 123.911 33,369 +563 0.00% 4,134,788
2011-11-04 2011-11-02 125.776 32,806 -563 0.00% 4,126,220
2011-11-03 2011-11-01 123.822 33,369 -5,066 0.00% 4,131,824
2011-11-01 2011-10-28 123.911 38,435 +844 0.00% 4,762,521
2011-10-31 2011-10-27 124.089 37,591 +563 0.00% 4,664,618
2011-10-25 2011-10-21 124.710 37,028 -563 0.00% 4,617,780
2011-10-24 2011-10-20 123.467 37,591 -563 0.00% 4,641,245
2011-10-20 2011-10-18 122.223 38,154 -3,940 0.00% 4,663,311
2011-10-19 2011-10-17 121.602 42,094 -563 0.00% 5,118,698
2011-10-18 2011-10-14 121.335 42,657 +563 0.00% 5,175,792
2011-10-17 2011-10-13 120.625 42,094 +1,126 0.00% 5,077,569
2011-10-14 2011-10-12 120.625 40,968 +8,162 0.00% 4,941,745
2011-10-13 2011-10-11 122.934 32,806 +1,126 0.00% 4,032,972
2011-10-07 2011-10-04 121.602 31,680 -4,785 0.00% 3,852,339
2011-10-06 2011-10-03 124.355 36,465 +5,348 0.00% 4,534,611
2011-10-03 2011-09-28 125.332 31,117 +1,125 0.00% 3,899,964
2011-09-28 2011-09-26 129.418 29,992 -1,688 0.00% 3,881,511
2011-09-27 2011-09-23 128.352 31,680 -5,629 0.00% 4,066,201
2011-09-26 2011-09-22 131.639 37,309 +5,629 0.00% 4,911,313
2011-09-05 2011-09-01 130.171 31,680 -282 0.00% 4,123,817
2011-09-02 2011-08-31 129.097 31,962 +508 0.00% 4,126,212
2011-08-30 2011-08-26 128.561 31,454 -1,118 0.00% 4,043,746
2011-08-29 2011-08-25 129.276 32,572 +1,118 0.00% 4,210,789
2011-08-22 2011-08-18 124.714 31,454 -56,726 0.00% 3,922,743
2011-08-11 2011-08-09 119.793 88,180 +27,106 0.01% 10,563,355
2011-08-10 2011-08-08 121.403 61,074 -1,957 0.00% 7,414,595
2011-08-09 2011-08-05 123.819 63,031 -2,514 0.00% 7,804,436
2011-08-05 2011-08-03 126.771 65,545 +27,944 0.00% 8,309,227
2011-07-29 2011-07-27 126.682 37,601 -559 0.00% 4,763,365
2011-07-28 2011-07-26 126.503 38,160 +559 0.00% 4,827,352
2011-07-27 2011-07-25 125.072 37,601 -839 0.00% 4,702,814
2011-07-26 2011-07-22 125.072 38,440 -279 0.00% 4,807,749
2011-07-21 2011-07-19 123.998 38,719 -280 0.00% 4,801,076
2011-07-20 2011-07-18 122.209 38,999 +280 0.00% 4,766,015
2011-07-14 2011-07-12 120.777 38,719 -559 0.00% 4,676,373
2011-07-06 2011-07-04 122.030 39,278 +559 0.00% 4,793,083
2011-06-28 2011-06-24 122.119 38,719 -1,230 0.00% 4,728,332
2011-06-23 2011-06-21 120.419 39,949 -2,794 0.00% 4,810,633
2011-06-22 2011-06-20 117.378 42,743 -559 0.00% 5,017,069
2011-06-16 2011-06-14 117.646 43,302 -838 0.00% 5,094,305
2011-06-03 2011-06-01 119.077 44,140 -559 0.00% 5,256,076
2011-06-01 2011-05-30 117.853 44,699 +350 0.00% 5,267,919
2011-05-25 2011-05-23 115.509 44,349 -555 0.00% 5,122,697
2011-05-18 2011-05-16 115.328 44,904 -554 0.00% 5,178,706
2011-05-05 2011-05-03 114.968 45,458 -1,109 0.00% 5,226,202
2011-04-21 2011-04-19 114.517 46,567 -1,664 0.00% 5,332,707
2011-04-20 2011-04-18 115.238 48,231 -4,158 0.00% 5,558,055
2011-04-14 2011-04-12 114.968 52,389 -1,109 0.00% 6,023,043
2011-04-12 2011-04-08 115.058 53,498 +2,218 0.00% 6,155,367
2011-04-08 2011-04-06 114.878 51,280 -555 0.00% 5,890,920
2011-04-07 2011-04-04 114.607 51,835 +555 0.00% 5,940,655
2011-03-30 2011-03-28 112.443 51,280 -1,109 0.00% 5,766,073
2011-03-29 2011-03-25 111.631 52,389 +1,109 0.00% 5,848,257
2011-03-23 2011-03-21 110.640 51,280 +277 0.00% 5,673,594
2011-03-21 2011-03-17 110.189 51,003 +832 0.00% 5,619,952
2011-03-15 2011-03-11 116.537 50,171 +1,807 0.00% 5,846,788
2011-03-01 2011-02-25 115.897 48,364 +6,013 0.00% 5,605,237
2011-02-21 2011-02-17 114.342 42,351 +547 0.00% 4,842,491
2011-02-16 2011-02-14 114.525 41,804 -274 0.00% 4,787,594
2011-02-15 2011-02-11 114.250 42,078 -4,919 0.00% 4,807,427
2011-02-11 2011-02-09 115.348 46,997 +1,366 0.00% 5,421,012
2011-02-10 2011-02-08 115.897 45,631 +547 0.00% 5,288,491
2011-01-24 2011-01-20 117.269 45,084 +273 0.00% 5,286,955
2010-12-30 2010-12-28 115.622 44,811 +547 0.00% 5,181,158
2010-12-29 2010-12-24 116.171 44,264 +1,366 0.00% 5,142,207
2010-12-28 2010-12-22 116.537 42,898 +1,317 0.00% 4,999,213
2010-12-22 2010-12-20 116.903 41,581 -1,640 0.00% 4,860,948
2010-12-07 2010-12-03 115.531 43,221 +1,417 0.00% 4,993,365
2010-12-02 2010-11-30 117.855 41,804 -205 0.00% 4,926,830
2010-11-25 2010-11-23 116.472 42,009 -2,169 0.00% 4,892,880
2010-11-24 2010-11-22 117.671 44,178 +2,169 0.00% 5,198,471
2010-11-23 2010-11-19 117.025 42,009 +542 0.00% 4,916,124
2010-11-16 2010-11-12 117.763 41,467 +2,169 0.00% 4,883,289
2010-11-15 2010-11-11 117.210 39,298 +1,627 0.00% 4,606,116
2010-11-09 2010-11-05 117.487 37,671 +3,253 0.00% 4,425,837
2010-11-08 2010-11-04 117.855 34,418 +4,608 0.00% 4,056,349
2010-11-05 2010-11-03 118.040 29,810 -1,626 0.00% 3,518,769
2010-11-03 2010-11-01 118.778 31,436 +1,626 0.00% 3,733,894
2010-10-29 2010-10-27 116.472 29,810 -542 0.00% 3,472,036
2010-10-28 2010-10-26 117.948 30,352 +271 0.00% 3,579,948
2010-10-27 2010-10-25 118.593 30,081 +271 0.00% 3,567,402
2010-10-21 2010-10-19 118.040 29,810 -542 0.00% 3,518,769
2010-10-20 2010-10-18 116.196 30,352 -271 0.00% 3,526,767
2010-10-15 2010-10-13 117.763 30,623 -3,253 0.00% 3,606,264
2010-10-12 2010-10-08 115.089 33,876 -542 0.00% 3,898,752
2010-10-08 2010-10-06 114.997 34,418 +2,982 0.00% 3,957,956
2010-09-20 2010-09-16 112.507 31,436 -1,627 0.00% 3,536,763
2010-09-16 2010-09-14 110.662 33,063 +542 0.00% 3,658,831
2010-09-09 2010-09-07 110.570 32,521 -542 0.00% 3,595,853
2010-09-03 2010-09-01 110.336 33,063 +289 0.00% 3,648,027
2010-09-01 2010-08-30 110.894 32,774 -5,374 0.00% 3,634,434
2010-08-31 2010-08-27 109.684 38,148 -2,150 0.00% 4,184,241
2010-08-30 2010-08-26 108.289 40,298 +1,075 0.00% 4,363,827
2010-08-27 2010-08-25 107.545 39,223 +537 0.00% 4,218,225
2010-08-19 2010-08-17 107.731 38,686 -4,031 0.00% 4,167,671
2010-08-09 2010-08-05 106.986 42,717 +1,613 0.00% 4,570,142
2010-08-03 2010-07-30 106.707 41,104 -538 0.00% 4,386,100
2010-08-02 2010-07-29 105.591 41,642 +538 0.00% 4,397,021
2010-07-27 2010-07-23 105.777 41,104 +537 0.00% 4,347,861
2010-07-13 2010-07-09 106.986 40,567 -806 0.00% 4,340,121
2010-07-08 2010-07-06 106.614 41,373 -5,374 0.00% 4,410,956
2010-06-02 2010-05-31 103.026 46,747 +440 0.00% 4,816,172
2010-05-31 2010-05-27 102.839 46,307 +798 0.00% 4,762,143
2010-05-19 2010-05-17 103.308 45,509 -5,856 0.00% 4,701,448
2010-05-18 2010-05-14 103.026 51,365 +2,928 0.00% 5,291,948
2010-05-13 2010-05-11 102.087 48,437 +533 0.00% 4,944,796
2010-05-12 2010-05-10 102.275 47,904 +2,129 0.00% 4,899,382
2010-05-11 2010-05-07 103.026 45,775 +533 0.00% 4,716,031
2010-05-10 2010-05-06 101.993 45,242 +532 0.00% 4,614,379
2010-04-30 2010-04-28 103.778 44,710 +799 0.00% 4,639,900
2010-04-16 2010-04-14 110.230 43,911 -1,598 0.00% 4,840,289
2010-04-15 2010-04-13 109.752 45,509 +2,297 0.00% 4,994,720
2010-03-19 2010-03-17 105.171 43,212 -786 0.00% 4,544,666
2010-03-18 2010-03-16 104.503 43,998 +786 0.00% 4,597,937
2010-03-17 2010-03-15 104.790 43,212 -524 0.00% 4,528,170
2010-03-09 2010-03-05 103.549 43,736 -3,405 0.00% 4,528,817
2010-03-05 2010-03-03 102.022 47,141 +1,048 0.00% 4,809,417
2010-03-04 2010-03-02 102.881 46,093 -2,882 0.00% 4,742,089
2010-03-02 2010-02-26 102.404 48,975 -1,048 0.00% 5,015,222
2010-02-08 2010-02-04 100.495 50,023 -524 0.00% 5,027,060
2010-01-28 2010-01-26 100.400 50,547 -785 0.00% 5,074,895
2010-01-27 2010-01-25 100.590 51,332 -1,310 0.00% 5,163,507
2010-01-26 2010-01-22 100.018 52,642 -5,239 0.00% 5,265,137
2010-01-21 2010-01-19 100.209 57,881 -262 0.00% 5,800,178
2010-01-06 2010-01-04 100.304 58,143 -7,597 0.00% 5,831,981
2010-01-05 2009-12-31 100.113 65,740 +2,620 0.01% 6,581,444
2010-01-04 2009-12-29 99.922 63,120 +524 0.01% 6,307,099
2009-12-29 2009-12-24 99.636 62,596 -262 0.00% 6,236,818
2009-12-16 2009-12-14 99.636 62,858 -524 0.00% 6,262,922
2009-12-14 2009-12-10 99.350 63,382 -2,096 0.01% 6,296,985
2009-12-10 2009-12-08 98.968 65,478 +524 0.01% 6,480,226
2009-12-03 2009-12-01 101.593 64,954 +524 0.01% 6,598,862
2009-12-02 2009-11-30 101.304 64,430 +14,123 0.01% 6,526,996
2009-11-27 2009-11-25 101.786 50,307 -260 0.00% 5,120,529
2009-11-26 2009-11-24 101.496 50,567 +260 0.00% 5,132,371
2009-11-25 2009-11-23 101.978 50,307 -28,012 0.00% 5,130,227
2009-11-24 2009-11-20 101.304 78,319 +5,187 0.01% 7,934,003
2009-11-13 2009-11-11 100.918 73,132 +312 0.01% 7,380,345
2009-11-12 2009-11-10 100.436 72,820 +5,187 0.01% 7,313,763
2009-11-10 2009-11-06 100.051 67,633 -259 0.01% 6,766,725
2009-11-06 2009-11-04 100.243 67,892 -3,113 0.01% 6,805,726
2009-11-04 2009-11-02 100.243 71,005 +5,188 0.01% 7,117,784
2009-11-03 2009-10-30 100.436 65,817 -519 0.01% 6,610,409
2009-10-30 2009-10-28 100.051 66,336 +519 0.01% 6,636,959
2009-10-29 2009-10-27 99.954 65,817 -519 0.01% 6,578,689
2009-10-28 2009-10-23 100.533 66,336 +259 0.01% 6,668,929
2009-10-27 2009-10-22 100.340 66,077 +7,781 0.01% 6,630,153
2009-10-23 2009-10-21 100.822 58,296 +4,669 0.00% 5,877,504
2009-10-22 2009-10-20 100.629 53,627 +9,337 0.00% 5,396,430
2009-10-21 2009-10-19 101.593 44,290 +9,337 0.00% 4,499,547
2009-10-15 2009-10-13 100.533 34,953 -518 0.00% 3,513,915
2009-10-13 2009-10-09 100.725 35,471 +1,037 0.00% 3,572,829
2009-10-09 2009-10-07 100.243 34,434 -259 0.00% 3,451,782
2009-10-07 2009-10-05 100.243 34,693 +259 0.00% 3,477,745
2009-10-06 2009-10-02 100.243 34,434 -1,297 0.00% 3,451,782
2009-10-05 2009-09-30 101.400 35,731 +519 0.00% 3,623,126
2009-10-02 2009-09-29 100.340 35,212 -259 0.00% 3,533,165
2009-09-30 2009-09-28 100.629 35,471 -260 0.00% 3,569,410
2009-09-29 2009-09-25 100.340 35,731 +519 0.00% 3,585,241
2009-09-28 2009-09-24 100.436 35,212 +259 0.00% 3,536,559
2009-09-21 2009-09-17 100.822 34,953 +260 0.00% 3,524,022
2009-09-17 2009-09-15 100.533 34,693 +519 0.00% 3,487,777
2009-09-16 2009-09-14 101.015 34,174 -519 0.00% 3,452,070
2009-09-15 2009-09-11 101.111 34,693 -1,038 0.00% 3,507,841
2009-09-10 2009-09-08 100.822 35,731 +1,038 0.00% 3,602,462
2009-09-08 2009-09-04 101.015 34,693 -5,706 0.00% 3,504,497
2009-09-03 2009-09-01 102.413 40,399 -4,737 0.00% 4,137,363
2009-08-25 2009-08-21 102.218 45,136 -1,541 0.00% 4,613,703
2009-08-24 2009-08-20 102.510 46,677 -2,568 0.00% 4,784,853
2009-08-20 2009-08-18 102.315 49,245 -770 0.00% 5,038,510
2009-08-17 2009-08-13 103.970 50,015 -1,027 0.00% 5,200,065
2009-08-11 2009-08-07 102.705 51,042 -1,028 0.00% 5,242,246
2009-08-10 2009-08-06 102.218 52,070 +514 0.00% 5,322,481
2009-08-07 2009-08-05 102.413 51,556 -257 0.00% 5,279,980
2009-08-05 2009-08-03 102.510 51,813 -513 0.00% 5,311,344
2009-08-04 2009-07-31 102.607 52,326 -514 0.00% 5,369,025
2009-07-31 2009-07-29 102.023 52,840 +514 0.00% 5,390,901
2009-07-27 2009-07-23 102.023 52,326 +2,054 0.00% 5,338,461
2009-07-24 2009-07-22 101.731 50,272 -514 0.00% 5,114,224
2009-07-23 2009-07-21 101.536 50,786 -20,544 0.00% 5,156,626
2009-07-22 2009-07-20 101.147 71,330 -257 0.01% 7,214,813
2009-07-21 2009-07-17 101.536 71,587 -513 0.01% 7,268,683
2009-07-16 2009-07-14 101.536 72,100 -1,541 0.01% 7,320,772
2009-07-14 2009-07-10 100.660 73,641 -4,623 0.01% 7,412,718
2009-07-09 2009-07-07 100.563 78,264 -513 0.01% 7,870,451
2009-07-08 2009-07-06 100.076 78,777 +770 0.01% 7,883,695
2009-07-06 2009-07-02 99.687 78,007 +5,650 0.01% 7,776,261
2009-06-30 2009-06-26 100.563 72,357 +513 0.01% 7,276,427
2009-06-25 2009-06-23 100.952 71,844 -513 0.01% 7,252,814
2009-06-22 2009-06-18 101.147 72,357 +513 0.01% 7,318,691
2009-06-19 2009-06-17 100.855 71,844 -1,027 0.01% 7,245,820
2009-06-18 2009-06-16 101.244 72,871 -1,027 0.01% 7,377,774
2009-06-17 2009-06-15 100.368 73,898 +514 0.01% 7,417,006
2009-06-16 2009-06-12 100.758 73,384 +1,027 0.01% 7,393,993
2009-06-12 2009-06-10 101.439 72,357 -1,541 0.01% 7,339,822
2009-06-11 2009-06-09 100.466 73,898 +1,027 0.01% 7,424,200
2009-06-10 2009-06-08 100.368 72,871 +1,027 0.01% 7,313,928
2009-06-09 2009-06-05 100.660 71,844 -256 0.01% 7,231,832
2009-06-08 2009-06-04 99.589 72,100 -257 0.01% 7,180,392
2009-06-05 2009-06-03 100.563 72,357 -514 0.01% 7,276,427
2009-06-04 2009-06-02 100.076 72,871 +1,284 0.01% 7,292,646
2009-06-03 2009-06-01 102.656 71,587 +26,965 0.01% 7,348,859
2009-06-02 2009-05-29 102.558 44,622 -64 0.00% 4,576,344
2009-06-01 2009-05-27 101.673 44,686 +5,085 0.00% 4,543,362
2009-05-29 2009-05-26 101.378 39,601 +508 0.00% 4,014,672
2009-05-26 2009-05-22 101.378 39,093 -1,017 0.00% 3,963,172
2009-05-25 2009-05-21 101.378 40,110 +1,017 0.00% 4,066,274
2009-05-22 2009-05-20 101.476 39,093 +509 0.00% 3,967,016
2009-05-20 2009-05-18 102.853 38,584 -1,017 0.00% 3,968,480
2009-05-18 2009-05-14 101.673 39,601 -1,780 0.00% 4,026,354
2009-05-15 2009-05-13 100.886 41,381 +1,017 0.00% 4,174,780
2009-05-14 2009-05-12 102.460 40,364 -2,543 0.00% 4,135,683
2009-05-13 2009-05-11 100.690 42,907 -508 0.00% 4,320,295
2009-05-12 2009-05-08 100.886 43,415 +1,525 0.00% 4,379,983
2009-05-11 2009-05-07 101.476 41,890 +2,797 0.00% 4,250,846
2009-05-08 2009-05-06 102.558 39,093 +2,034 0.00% 4,009,300
2009-05-06 2009-05-04 102.263 37,059 +1,780 0.00% 3,789,765
2009-05-04 2009-04-29 103.246 35,279 -1,526 0.00% 3,642,427
2009-04-29 2009-04-27 102.558 36,805 -1,779 0.00% 3,774,648
2009-04-24 2009-04-22 102.263 38,584 -509 0.00% 3,945,716
2009-04-22 2009-04-20 102.066 39,093 +509 0.00% 3,990,080
2009-04-21 2009-04-17 102.460 38,584 +1,017 0.00% 3,953,304
2009-04-17 2009-04-15 106.071 37,567 -255 0.00% 3,984,764
2009-04-16 2009-04-14 105.170 37,822 +1,157 0.00% 3,977,749
2009-04-14 2009-04-08 105.871 36,665 -250 0.00% 3,881,750
2009-04-08 2009-04-06 104.670 36,915 +999 0.00% 3,863,890
2009-04-07 2009-04-03 103.069 35,916 +1,749 0.00% 3,701,821
2009-04-06 2009-04-02 104.770 34,167 +3,497 0.00% 3,579,676
2009-04-03 2009-04-01 105.270 30,670 -4,496 0.00% 3,228,640
2009-03-31 2009-03-27 104.770 35,166 +1,249 0.00% 3,684,341
2009-03-30 2009-03-26 105.571 33,917 +499 0.00% 3,580,635
2009-03-27 2009-03-25 106.971 33,418 +5,746 0.00% 3,574,772
2009-03-09 2009-03-05 107.872 27,672 +1,000 0.00% 2,985,035
2009-03-04 2009-03-02 113.576 26,672 -1,000 0.00% 3,029,295
2009-02-25 2009-02-23 109.373 27,672 -499 0.00% 3,026,571
2009-02-20 2009-02-18 105.871 28,171 -500 0.00% 2,982,484
2009-02-16 2009-02-12 103.269 28,671 -9,993 0.00% 2,960,825
2009-02-11 2009-02-09 103.469 38,664 +500 0.00% 4,000,530
2009-02-06 2009-02-04 103.769 38,164 +9,993 0.00% 3,960,252
2009-02-05 2009-02-03 104.070 28,171 -500 0.00% 2,931,742
2009-01-22 2009-01-20 106.071 28,671 -8,994 0.00% 3,041,157
2009-01-15 2009-01-13 104.870 37,665 -749 0.00% 3,949,930
2009-01-14 2009-01-12 104.870 38,414 +4,497 0.00% 4,028,478
2009-01-13 2009-01-09 103.869 33,917 +5,496 0.00% 3,522,938
2009-01-06 2009-01-02 104.870 28,421 -500 0.00% 2,980,512
2009-01-05 2008-12-31 105.270 28,921 -1,249 0.00% 3,044,523
2008-12-30 2008-12-24 103.469 30,170 +250 0.00% 3,121,663
2008-12-29 2008-12-22 100.667 29,920 -250 0.00% 3,011,964
2008-12-23 2008-12-19 98.266 30,170 +999 0.00% 2,964,674
2008-12-22 2008-12-18 101.268 29,171 +1,250 0.00% 2,954,078
2008-12-19 2008-12-17 100.567 27,921 +499 0.00% 2,807,936
2008-12-18 2008-12-16 102.969 27,422 +500 0.00% 2,823,610
2008-12-17 2008-12-15 103.769 26,922 +500 0.00% 2,793,677
2008-12-15 2008-12-11 103.969 26,422 +1,499 0.00% 2,747,081
2008-12-12 2008-12-10 105.971 24,923 +249 0.00% 2,641,110
2008-12-09 2008-12-05 106.971 24,674 -5,246 0.00% 2,639,414
2008-12-05 2008-12-03 105.871 29,920 -500 0.00% 3,167,652
2008-12-04 2008-12-02 106.671 30,420 +500 0.00% 3,244,939
2008-12-02 2008-11-28 111.126 29,920 +283 0.00% 3,324,892
2008-12-01 2008-11-27 108.499 29,637 +2,475 0.00% 3,215,599
2008-11-27 2008-11-25 106.681 27,162 -1,732 0.00% 2,897,670
2008-11-26 2008-11-24 104.661 28,894 +2,474 0.00% 3,024,062
2008-11-25 2008-11-21 105.368 26,420 -2,474 0.00% 2,783,815
2008-11-24 2008-11-20 103.448 28,894 +2,722 0.00% 2,989,035
2008-11-18 2008-11-14 106.782 26,172 -2,475 0.00% 2,794,700
2008-11-17 2008-11-13 104.459 28,647 +2,722 0.00% 2,992,423
2008-11-11 2008-11-07 111.732 25,925 -7,424 0.00% 2,896,658
2008-11-07 2008-11-05 106.075 33,349 +7,424 0.00% 3,537,492
2008-10-30 2008-10-28 101.024 25,925 -495 0.00% 2,619,040
2008-10-29 2008-10-27 86.577 26,420 -247 0.00% 2,287,373
2008-10-27 2008-10-23 107.691 26,667 -2,475 0.00% 2,871,803
2008-10-24 2008-10-22 110.015 29,142 -1,979 0.00% 3,206,052
2008-10-23 2008-10-21 110.924 31,121 +1,979 0.00% 3,452,067
2008-10-22 2008-10-20 113.147 29,142 -2,474 0.00% 3,297,317
2008-10-21 2008-10-17 108.398 31,616 +2,227 0.00% 3,427,125
2008-10-16 2008-10-14 111.732 29,389 +3,217 0.00% 3,283,698
2008-10-15 2008-10-13 119.208 26,172 -4,949 0.00% 3,119,911
2008-10-14 2008-10-10 113.147 31,121 +3,959 0.00% 3,521,234
2008-10-06 2008-10-02 129.714 27,162 -247 0.00% 3,523,304
2008-10-03 2008-09-30 125.977 27,409 -495 0.00% 3,452,892
2008-09-29 2008-09-25 124.259 27,904 -4,950 0.00% 3,467,328
2008-09-24 2008-09-22 122.542 32,854 -990 0.00% 4,025,987
2008-09-23 2008-09-19 121.228 33,844 +3,465 0.00% 4,102,856
2008-09-22 2008-09-18 123.249 30,379 +2,475 0.00% 3,744,179
2008-09-10 2008-09-08 132.947 27,904 -4,950 0.00% 3,709,759
2008-09-04 2008-09-02 128.502 32,854 -247 0.00% 4,221,810
2008-09-03 2008-09-01 124.562 33,101 +247 0.00% 4,123,135
2008-09-02 2008-08-29 129.359 32,854 +2,475 0.00% 4,249,975
2008-09-01 2008-08-28 134.147 30,379 +249 0.00% 4,075,244
2008-08-29 2008-08-27 134.249 30,130 +2,945 0.00% 4,044,911
2008-08-13 2008-08-11 137.304 27,185 -6,381 0.00% 3,732,619
2008-08-12 2008-08-08 134.249 33,566 +6,381 0.00% 4,506,189
2008-08-07 2008-08-04 132.313 27,185 +491 0.00% 3,596,937
2008-08-01 2008-07-30 132.313 26,694 -295 0.00% 3,531,972
2008-07-30 2008-07-28 132.211 26,989 -490 0.00% 3,568,255
2008-07-28 2008-07-24 129.054 27,479 -4,909 0.00% 3,546,271
2008-07-24 2008-07-22 129.563 32,388 -1,227 0.00% 4,196,291
2008-07-11 2008-07-09 128.341 33,615 -491 0.00% 4,314,178
2008-07-10 2008-07-08 128.850 34,106 +491 0.00% 4,394,563
2008-06-25 2008-06-23 135.063 33,615 -590 0.00% 4,540,159
2008-06-20 2008-06-18 134.656 34,205 -2,454 0.00% 4,605,910
2008-06-11 2008-06-06 134.758 36,659 +491 0.00% 4,940,090
2008-06-03 2008-05-30 143.620 36,168 -2,945 0.00% 5,194,431
2008-05-30 2008-05-28 131.845 39,113 +314 0.00% 5,156,857
2008-05-29 2008-05-27 129.278 38,799 -487 0.00% 5,015,858
2008-05-26 2008-05-22 126.300 39,286 -487 0.00% 4,961,830
2008-05-15 2008-05-13 127.019 39,773 -1,704 0.00% 5,051,926
2008-05-14 2008-05-09 124.555 41,477 +243 0.00% 5,166,151
2008-05-13 2008-05-08 124.965 41,234 -487 0.00% 5,152,820
2008-05-09 2008-05-07 123.630 41,721 +731 0.00% 5,157,986
2008-05-08 2008-05-06 123.528 40,990 +1,948 0.00% 5,063,403
2008-05-07 2008-05-05 123.630 39,042 +973 0.00% 4,826,780
2008-05-02 2008-04-29 128.457 38,069 -243 0.00% 4,890,212
2008-04-30 2008-04-28 126.711 38,312 +2,922 0.00% 4,854,550
2008-04-29 2008-04-25 125.992 35,390 +1,947 0.00% 4,458,862
2008-04-28 2008-04-24 126.198 33,443 +2,192 0.00% 4,220,424
2008-04-25 2008-04-23 128.354 31,251 +973 0.00% 4,011,187
2008-04-21 2008-04-17 131.229 30,278 -487 0.00% 3,973,352
2008-04-17 2008-04-15 135.009 30,765 +441 0.00% 4,153,552
2008-04-11 2008-04-09 130.217 30,324 -240 0.00% 3,948,700
2008-04-10 2008-04-08 128.863 30,564 +240 0.00% 3,938,561
2008-04-01 2008-03-28 133.759 30,324 +480 0.00% 4,056,105
2008-03-27 2008-03-25 133.655 29,844 -480 0.00% 3,988,792
2008-03-25 2008-03-19 133.134 30,324 +480 0.00% 4,037,151
2008-03-20 2008-03-18 136.467 29,844 -480 0.00% 4,072,734
2008-03-19 2008-03-17 136.051 30,324 +480 0.00% 4,125,602
2008-03-17 2008-03-13 131.988 29,844 -5,040 0.00% 3,939,049
2008-03-13 2008-03-11 130.946 34,884 -240 0.00% 4,567,928
2008-03-12 2008-03-10 126.258 35,124 -720 0.00% 4,434,700
2008-03-10 2008-03-06 121.466 35,844 +480 0.00% 4,353,842
2008-03-06 2008-03-04 120.946 35,364 +5,040 0.00% 4,277,119
2008-03-05 2008-03-03 125.112 30,324 +240 0.00% 3,793,911
2008-02-29 2008-02-27 129.904 30,084 +240 0.00% 3,908,047
2008-02-27 2008-02-25 131.155 29,844 -240 0.00% 3,914,177
2008-02-25 2008-02-21 125.425 30,084 -288 0.00% 3,773,286
2008-02-22 2008-02-20 123.342 30,372 +240 0.00% 3,746,129
2008-02-19 2008-02-15 124.592 30,132 +2,159 0.00% 3,754,195
2008-02-18 2008-02-14 127.092 27,973 +240 0.00% 3,555,139
2008-02-12 2008-02-06 131.259 27,733 -959 0.00% 3,640,199
2008-02-11 2008-02-04 134.280 28,692 -960 0.00% 3,852,755
2008-02-05 2008-02-01 130.217 29,652 -480 0.00% 3,861,195
2008-02-04 2008-01-31 128.550 30,132 -960 0.00% 3,873,475
2008-01-31 2008-01-29 126.363 31,092 +480 0.00% 3,928,865
2008-01-30 2008-01-28 124.383 30,612 +480 0.00% 3,807,621
2008-01-29 2008-01-25 128.238 30,132 -1,440 0.00% 3,864,059
2008-01-28 2008-01-24 125.321 31,572 +480 0.00% 3,956,630
2008-01-24 2008-01-22 120.425 31,092 -480 0.00% 3,744,244
2008-01-23 2008-01-21 125.738 31,572 +480 0.00% 3,969,786
2008-01-22 2008-01-18 126.154 31,092 -3,360 0.00% 3,922,387
2008-01-21 2008-01-17 125.217 34,452 +2,880 0.00% 4,313,965
2008-01-17 2008-01-15 126.675 31,572 -480 0.00% 3,999,386
2008-01-16 2008-01-14 127.300 32,052 -720 0.00% 4,080,224
2008-01-11 2008-01-09 121.779 32,772 -480 0.00% 3,990,940
2008-01-10 2008-01-08 120.529 33,252 -2,400 0.00% 4,007,826
2008-01-09 2008-01-07 119.175 35,652 -480 0.00% 4,248,813
2008-01-08 2008-01-04 116.049 36,132 +3,360 0.00% 4,193,097
2008-01-07 2008-01-03 111.674 32,772 +480 0.00% 3,659,784
2008-01-04 2008-01-02 112.091 32,292 +480 0.00% 3,619,636
2007-12-28 2007-12-24 113.758 31,812 -2,400 0.00% 3,618,856
2007-12-21 2007-12-19 111.987 34,212 -2,400 0.00% 3,831,286
2007-12-18 2007-12-14 112.195 36,612 -960 0.00% 4,107,682
2007-12-10 2007-12-06 113.445 37,572 -1,659 0.00% 4,262,358
2007-12-07 2007-12-05 112.299 39,231 +1,659 0.00% 4,405,608
2007-11-30 2007-11-28 110.351 37,572 +365 0.00% 4,146,096
2007-11-29 2007-11-27 109.404 37,207 +476 0.00% 4,070,591
2007-11-27 2007-11-23 106.984 36,731 -286 0.00% 3,929,644
2007-11-26 2007-11-22 107.195 37,017 +286 0.00% 3,968,030
2007-11-23 2007-11-21 106.143 36,731 +1,663 0.00% 3,898,732
2007-11-21 2007-11-19 107.616 35,068 -475 0.00% 3,773,863
2007-11-16 2007-11-14 109.194 35,543 -238 0.00% 3,881,065
2007-11-15 2007-11-13 106.984 35,781 +238 0.00% 3,828,009
2007-11-09 2007-11-07 110.877 35,543 -475 0.00% 3,940,889
2007-11-08 2007-11-06 110.456 36,018 +2,376 0.00% 3,978,400
2007-11-05 2007-11-01 110.561 33,642 +951 0.00% 3,719,496
2007-11-02 2007-10-31 109.614 32,691 +475 0.00% 3,583,401
2007-10-18 2007-10-16 109.509 32,216 -475 0.00% 3,527,945
2007-10-16 2007-10-12 109.825 32,691 +475 0.00% 3,590,279
2007-10-05 2007-10-03 110.456 32,216 -2,377 0.00% 3,558,446
2007-10-03 2007-09-28 113.191 34,593 -5,703 0.00% 3,915,615
2007-10-02 2007-09-27 113.612 40,296 +5,703 0.00% 4,578,099
2007-09-04 2007-08-31 114.203 34,593 -838 0.00% 3,950,628
2007-08-31 2007-08-29 112.291 35,431 -2,824 0.00% 3,978,577
2007-08-30 2007-08-28 113.459 38,255 +942 0.00% 4,340,391
2007-08-28 2007-08-24 113.459 37,313 -471 0.00% 4,233,512
2007-08-27 2007-08-23 113.566 37,784 -2,824 0.00% 4,290,966
2007-08-24 2007-08-22 111.547 40,608 -235 0.00% 4,529,709
2007-08-23 2007-08-21 109.635 40,843 +941 0.00% 4,477,821
2007-08-22 2007-08-20 111.229 39,902 -471 0.00% 4,438,240
2007-08-21 2007-08-17 106.767 40,373 -470 0.00% 4,310,489
2007-08-20 2007-08-16 106.979 40,843 +235 0.00% 4,369,347
2007-08-10 2007-08-08 110.379 40,608 +235 0.00% 4,482,255
2007-08-09 2007-08-07 109.954 40,373 -470 0.00% 4,439,160
2007-08-08 2007-08-06 109.635 40,843 -7,060 0.00% 4,477,821
2007-08-07 2007-08-03 110.910 47,903 +235 0.00% 5,312,912
2007-08-06 2007-08-02 110.804 47,668 +7,295 0.00% 5,281,784
2007-08-02 2007-07-31 112.503 40,373 -470 0.00% 4,542,097
2007-07-31 2007-07-27 112.397 40,843 +235 0.00% 4,590,635
2007-07-18 2007-07-16 111.866 40,608 +235 0.00% 4,542,651
2007-07-17 2007-07-13 110.804 40,373 -941 0.00% 4,473,472
2007-07-13 2007-07-11 111.016 41,314 -235 0.00% 4,586,516
2007-07-12 2007-07-10 111.122 41,549 +470 0.00% 4,617,019
2007-07-11 2007-07-09 111.653 41,079 +471 0.00% 4,586,612
2007-07-10 2007-07-06 112.291 40,608 +235 0.00% 4,559,907
2007-07-06 2007-07-04 110.804 40,373 +2,354 0.00% 4,473,472
2007-07-04 2007-06-29 111.441 38,019 -942 0.00% 4,236,874
2007-07-03 2007-06-28 112.928 38,961 +942 0.00% 4,399,798
2007-06-27 2007-06-25 110.591 38,019 +235 0.00% 4,204,563
2007-06-26 2007-06-22 111.972 37,784 0.00% 4,230,756

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