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: SDICS INTERNATIONAL SECURITIES (HONG

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 47.780 2,441,300 +0 0.24% 116,645,314
2025-10-13 2025-10-09 47.000 2,441,300 +0 0.24% 114,741,100
2025-10-10 2025-10-08 46.400 2,441,300 +0 0.24% 113,276,320
2025-10-09 2025-10-06 46.060 2,441,300 +0 0.24% 112,446,278
2025-10-08 2025-10-03 45.640 2,441,300 -2,500 0.24% 111,420,932
2025-10-06 2025-10-02 46.160 2,443,800 +13,000 0.24% 112,805,808
2025-10-02 2025-09-29 45.580 2,430,800 +7,000 0.24% 110,795,864
2025-09-30 2025-09-26 42.980 2,423,800 +2,300 0.23% 104,174,924
2025-09-29 2025-09-25 42.120 2,421,500 +100 0.23% 101,993,580
2025-09-26 2025-09-24 42.780 2,421,400 -86,400 0.23% 103,587,492
2025-09-25 2025-09-23 42.780 2,507,800 +12,500 0.24% 107,283,684
2025-09-24 2025-09-22 42.880 2,495,300 +82,600 0.24% 106,998,464
2025-09-22 2025-09-18 43.640 2,412,700 -9,500 0.23% 105,290,228
2025-09-19 2025-09-17 44.860 2,422,200 +3,000 0.23% 108,659,892
2025-09-18 2025-09-16 44.180 2,419,200 +110,900 0.23% 106,880,256
2025-09-17 2025-09-15 46.500 2,308,300 -14,600 0.22% 107,335,950
2025-09-16 2025-09-12 47.820 2,322,900 -4,000 0.22% 111,081,078
2025-09-15 2025-09-11 47.560 2,326,900 +7,000 0.23% 110,667,364
2025-09-12 2025-09-10 47.520 2,319,900 +13,300 0.22% 110,241,648
2025-09-11 2025-09-09 46.620 2,306,600 +8,000 0.22% 107,533,692
2025-09-10 2025-09-08 46.300 2,298,600 -3,000 0.22% 106,425,180
2025-09-09 2025-09-05 45.920 2,301,600 +11,000 0.22% 105,689,472
2025-09-08 2025-09-04 45.200 2,290,600 +103,000 0.22% 103,535,120
2025-09-03 2025-09-01 47.340 2,187,600 -12,800 0.21% 103,560,984
2025-09-02 2025-08-29 48.140 2,200,400 +18,800 0.21% 105,927,256
2025-09-01 2025-08-28 47.500 2,181,600 +1,000 0.21% 103,626,000
2025-08-29 2025-08-27 46.780 2,180,600 +2,300 0.21% 102,008,468
2025-08-28 2025-08-26 49.140 2,178,300 -900 0.21% 107,041,662
2025-08-27 2025-08-25 50.100 2,179,200 +3,500 0.21% 109,177,920
2025-08-26 2025-08-22 50.250 2,175,700 -10,000 0.21% 109,328,925
2025-08-22 2025-08-20 51.000 2,185,700 +15,000 0.21% 111,470,700
2025-08-21 2025-08-19 49.960 2,170,700 -30,000 0.21% 108,448,172
2025-08-20 2025-08-18 51.900 2,200,700 +2,000 0.21% 114,216,330
2025-08-19 2025-08-15 52.300 2,198,700 +2,000 0.21% 114,992,010
2025-08-18 2025-08-14 50.900 2,196,700 +10,000 0.21% 111,812,030
2025-08-15 2025-08-13 49.180 2,186,700 +1,000 0.21% 107,541,906
2025-08-14 2025-08-12 48.920 2,185,700 +20,000 0.21% 106,924,444
2025-08-13 2025-08-11 47.100 2,165,700 -39,900 0.21% 102,004,470
2025-08-11 2025-08-07 48.480 2,205,600 +1,100 0.21% 106,927,488
2025-08-08 2025-08-06 47.640 2,204,500 +100 0.21% 105,022,380
2025-08-07 2025-08-05 48.460 2,204,400 +18,000 0.21% 106,825,224
2025-08-06 2025-08-04 48.220 2,186,400 +20,000 0.21% 105,428,208
2025-08-05 2025-08-01 48.450 2,166,400 -21,000 0.21% 104,962,080
2025-08-04 2025-07-31 50.300 2,187,400 -5,300 0.21% 110,026,220
2025-08-01 2025-07-30 52.300 2,192,700 -2,200 0.21% 114,678,210
2025-07-31 2025-07-29 49.250 2,194,900 +4,600 0.21% 108,098,825
2025-07-30 2025-07-28 49.150 2,190,300 -105,000 0.21% 107,653,245
2025-07-29 2025-07-25 47.800 2,295,300 -42,500 0.22% 109,715,340
2025-07-28 2025-07-24 48.300 2,337,800 -30,000 0.23% 112,915,740
2025-07-18 2025-07-16 43.150 2,367,800 -500 0.23% 102,170,570
2025-07-17 2025-07-15 43.650 2,368,300 -5,000 0.23% 103,376,295
2025-07-15 2025-07-11 43.600 2,373,300 -500 0.23% 103,475,880
2025-07-14 2025-07-10 42.050 2,373,800 +1,500 0.23% 99,818,290
2025-07-11 2025-07-09 45.445 2,372,300 +800 0.23% 107,810,308
2025-07-10 2025-07-08 47.236 2,371,500 +119,786 0.23% 112,019,970
2025-07-08 2025-07-04 47.341 2,251,714 +949 0.23% 106,598,919
2025-07-04 2025-07-02 45.393 2,250,765 +19,940 0.23% 102,168,566
2025-07-03 2025-06-30 45.024 2,230,825 +949 0.23% 100,441,109
2025-07-02 2025-06-27 46.077 2,229,876 -31,333 0.23% 102,746,881
2025-06-30 2025-06-26 47.394 2,261,209 -30,479 0.23% 107,167,499
2025-06-27 2025-06-25 46.867 2,291,688 -949 0.23% 107,405,217
2025-06-26 2025-06-24 44.708 2,292,637 -6,172 0.23% 102,499,765
2025-06-25 2025-06-23 42.812 2,298,809 -9,590 0.23% 98,417,723
2025-06-24 2025-06-20 41.601 2,308,399 -3,323 0.24% 96,032,415
2025-06-23 2025-06-19 39.916 2,311,722 +1,045 0.24% 92,275,136
2025-06-20 2025-06-18 41.285 2,310,677 -14,812 0.24% 95,397,103
2025-06-18 2025-06-16 40.390 2,325,489 +1,329 0.24% 93,926,802
2025-06-16 2025-06-12 39.916 2,324,160 -33,802 0.24% 92,771,613
2025-06-10 2025-06-06 37.652 2,357,962 -26,586 0.24% 88,781,550
2025-06-09 2025-06-05 37.862 2,384,548 -8,830 0.24% 90,284,842
2025-06-06 2025-06-04 36.283 2,393,378 -9,495 0.24% 86,838,117
2025-06-05 2025-06-03 34.861 2,402,873 -36,080 0.24% 83,766,176
2025-06-03 2025-05-30 33.755 2,438,953 -6,647 0.25% 82,326,820
2025-06-02 2025-05-29 34.492 2,445,600 -11,394 0.25% 84,354,180
2025-05-28 2025-05-26 33.386 2,456,994 +9,495 0.25% 82,030,099
2025-05-27 2025-05-23 33.544 2,447,499 -9,495 0.25% 82,099,750
2025-05-22 2025-05-20 34.176 2,456,994 -9,495 0.25% 83,970,874
2025-05-20 2025-05-16 33.334 2,466,489 +18,990 0.25% 82,217,217
2025-05-19 2025-05-15 34.071 2,447,499 -1,899 0.25% 83,388,600
2025-05-14 2025-05-12 33.386 2,449,398 -141,284 0.25% 81,776,496
2025-05-13 2025-05-09 31.859 2,590,682 -31,333 0.26% 82,537,130
2025-05-12 2025-05-08 32.017 2,622,015 -124,763 0.27% 83,949,600
2025-05-09 2025-05-07 31.438 2,746,778 -287,600 0.28% 86,353,068
2025-05-08 2025-05-06 31.175 3,034,378 -161,413 0.31% 94,595,672
2025-05-07 2025-05-02 30.859 3,195,791 +21,363 0.33% 98,617,926
2025-05-06 2025-04-30 29.858 3,174,428 -18,990 0.32% 94,782,557
2025-04-30 2025-04-28 28.647 3,193,418 +16,711 0.33% 91,481,768
2025-04-29 2025-04-25 30.016 3,176,707 +9,495 0.32% 95,352,459
2025-04-28 2025-04-24 30.490 3,167,212 -360,806 0.32% 96,568,521
2025-04-24 2025-04-22 29.963 3,528,018 -66,464 0.36% 105,711,671
2025-04-23 2025-04-17 29.279 3,594,482 -104,444 0.37% 105,242,459
2025-04-22 2025-04-16 28.752 3,698,926 -25,636 0.38% 106,352,613
2025-04-16 2025-04-14 29.332 3,724,562 +38,454 0.38% 109,247,192
2025-04-09 2025-04-07 26.857 3,686,108 -2,848 0.38% 98,996,106
2025-04-08 2025-04-03 32.281 3,688,956 +1,994 0.38% 119,081,372
2025-04-03 2025-04-01 32.386 3,686,962 -950 0.38% 119,405,315
2025-03-31 2025-03-27 29.963 3,687,912 +47,475 0.38% 110,502,651
2025-03-27 2025-03-25 29.490 3,640,437 +95 0.37% 107,354,790
2025-03-25 2025-03-21 30.174 3,640,342 +8,925 0.37% 109,844,088
2025-03-24 2025-03-20 30.595 3,631,417 +2,822,547 0.37% 111,104,624
2025-03-21 2025-03-19 32.754 808,870 +42,727 0.08% 26,494,089
2025-03-20 2025-03-18 32.596 766,143 +189,898 0.08% 24,973,555
2025-03-18 2025-03-14 32.544 576,245 -75,010 0.06% 18,753,206
2025-03-17 2025-03-13 29.226 651,255 +28,485 0.07% 19,033,731
2025-03-14 2025-03-12 29.332 622,770 +9,495 0.06% 18,266,812
2025-03-11 2025-03-07 28.910 613,275 -95 0.06% 17,729,949
2025-03-10 2025-03-06 29.068 613,370 -57,824 0.06% 17,829,595
2025-03-07 2025-03-05 27.857 671,194 -377,897 0.07% 18,697,503
2025-03-05 2025-03-03 27.541 1,049,091 -570 0.11% 28,893,139
2025-03-04 2025-02-28 27.646 1,049,661 +95 0.11% 29,019,388
2025-03-03 2025-02-27 29.858 1,049,566 -949 0.11% 31,338,102
2025-02-27 2025-02-25 28.278 1,050,515 +10,444 0.11% 29,706,838
2025-02-26 2025-02-24 29.332 1,040,071 +2,849 0.11% 30,506,899
2025-02-25 2025-02-21 27.857 1,037,222 -475 0.11% 28,893,974
2025-02-19 2025-02-17 27.278 1,037,697 -2,848 0.11% 28,306,111
2025-02-17 2025-02-13 25.593 1,040,545 -1,899 0.11% 26,630,359
2025-02-14 2025-02-12 26.751 1,042,444 +14,242 0.11% 27,886,649
2025-02-13 2025-02-11 26.014 1,028,202 +98,272 0.10% 26,747,628
2025-02-12 2025-02-10 26.909 929,930 +73,016 0.09% 25,023,672
2025-02-07 2025-02-05 25.382 856,914 +43,676 0.09% 21,750,245
2025-02-06 2025-02-04 25.645 813,238 +7,596 0.08% 20,855,783
2025-02-05 2025-02-03 25.119 805,642 +43,107 0.08% 20,236,731
2025-02-04 2025-01-28 25.593 762,535 +143,373 0.08% 19,515,331
2025-02-03 2025-01-24 25.909 619,162 +4,747 0.06% 16,041,659
2025-01-23 2025-01-21 25.329 614,415 -7,311 0.06% 15,562,765
2025-01-22 2025-01-20 25.171 621,726 -9,495 0.06% 15,649,728
2025-01-21 2025-01-17 24.803 631,221 -9,494 0.06% 15,656,051
2025-01-20 2025-01-16 23.960 640,715 +474 0.07% 15,351,689
2025-01-17 2025-01-15 23.381 640,241 +9,495 0.07% 14,969,467
2025-01-07 2025-01-03 23.434 630,746 +9,495 0.06% 14,780,679
2025-01-06 2025-01-02 23.434 621,251 +4,748 0.06% 14,558,177
2025-01-03 2024-12-31 24.855 616,503 +18,989 0.06% 15,323,468
2024-12-30 2024-12-24 25.329 597,514 +9,970 0.06% 15,134,673
2024-12-20 2024-12-18 25.171 587,544 +3,798 0.06% 14,789,319
2024-12-19 2024-12-17 24.750 583,746 +1,899 0.06% 14,447,798
2024-12-17 2024-12-13 25.435 581,847 +2,848 0.06% 14,799,117
2024-12-13 2024-12-11 26.646 578,999 +1,045 0.06% 15,427,950
2024-12-12 2024-12-10 27.541 577,954 +1,899 0.06% 15,917,499
2024-12-11 2024-12-09 28.647 576,055 -2,849 0.06% 16,502,234
2024-12-09 2024-12-05 25.435 578,904 -33,232 0.06% 14,724,263
2024-12-05 2024-12-03 26.225 612,136 +8,546 0.06% 16,053,035
2024-12-04 2024-12-02 25.645 603,590 -4,748 0.06% 15,479,284
2024-11-29 2024-11-27 24.855 608,338 +4,748 0.06% 15,120,523
2024-11-26 2024-11-22 24.118 603,590 +2,848 0.06% 14,557,520
2024-11-25 2024-11-21 26.172 600,742 -9,495 0.06% 15,722,596
2024-11-22 2024-11-20 26.330 610,237 -4,747 0.06% 16,067,504
2024-11-19 2024-11-15 25.382 614,984 -4,748 0.06% 15,609,563
2024-11-14 2024-11-12 27.752 619,732 +18,746 0.06% 17,198,510
2024-11-12 2024-11-08 30.554 600,986 +13,918 0.06% 18,362,301
2024-11-11 2024-11-07 31.955 587,068 +10,207 0.06% 18,759,566
2024-11-08 2024-11-06 29.206 576,861 +4,639 0.06% 16,848,069
2024-11-07 2024-11-05 30.608 572,222 +21,342 0.06% 17,514,291
2024-11-01 2024-10-30 27.805 550,880 -557 0.06% 15,317,447
2024-10-31 2024-10-29 28.560 551,437 +1,948 0.06% 15,748,944
2024-10-29 2024-10-25 28.937 549,489 +30,435 0.06% 15,900,580
2024-10-28 2024-10-24 28.829 519,054 +2,783 0.05% 14,963,941
2024-10-25 2024-10-23 28.829 516,271 +2,784 0.05% 14,883,710
2024-10-22 2024-10-18 29.260 513,487 -278 0.05% 15,024,809
2024-10-18 2024-10-16 26.889 513,765 +93,715 0.05% 13,814,804
2024-10-17 2024-10-15 26.889 420,050 -928 0.04% 11,294,869
2024-10-16 2024-10-14 29.745 420,978 +2,413 0.04% 12,522,128
2024-10-15 2024-10-10 30.985 418,565 +1,299 0.04% 12,969,118
2024-10-14 2024-10-09 28.075 417,266 +38,599 0.04% 11,714,679
2024-10-10 2024-10-08 28.614 378,667 -278 0.04% 10,835,068
2024-10-09 2024-10-07 38.259 378,945 +4,639 0.04% 14,498,204
2024-10-08 2024-10-04 31.739 374,306 +117,470 0.04% 11,880,146
2024-10-07 2024-10-03 29.745 256,836 -3,712 0.03% 7,639,671
2024-10-04 2024-10-02 29.153 260,548 +3,062 0.03% 7,595,645
2024-10-03 2024-09-30 26.135 257,486 +45,745 0.03% 6,729,380
2024-10-02 2024-09-27 23.225 211,741 -2,877 0.02% 4,917,699
2024-09-30 2024-09-26 21.986 214,618 +4,361 0.02% 4,718,522
2024-09-27 2024-09-25 20.455 210,257 +5,011 0.02% 4,300,870
2024-09-23 2024-09-19 17.977 205,246 -74,230 0.02% 3,689,610
2024-09-03 2024-08-30 18.235 279,476 -282,817 0.03% 5,096,295
2024-09-02 2024-08-29 16.985 562,293 -928 0.06% 9,550,554
2024-08-30 2024-08-28 16.942 563,221 -464 0.06% 9,542,036
2024-08-28 2024-08-26 16.468 563,685 +928 0.06% 9,282,597
2024-08-16 2024-08-14 15.756 562,757 +278 0.06% 8,867,025
2024-08-15 2024-08-13 15.994 562,479 -18,557 0.06% 8,996,009
2024-08-14 2024-08-12 15.929 581,036 -23,105 0.06% 9,255,229
2024-08-13 2024-08-09 15.843 604,141 -51,126 0.06% 9,571,176
2024-08-08 2024-08-06 15.692 655,267 +64,952 0.07% 10,282,278
2024-08-07 2024-08-05 15.929 590,315 +64,951 0.06% 9,403,032
2024-08-06 2024-08-02 16.101 525,364 +37,115 0.05% 8,459,030
2024-08-02 2024-07-31 16.425 488,249 -54,373 0.05% 8,019,292
2024-08-01 2024-07-30 15.649 542,622 +38,414 0.06% 8,491,290
2024-07-31 2024-07-29 15.821 504,208 +18,557 0.05% 7,977,108
2024-07-26 2024-07-24 15.713 485,651 -1,206 0.05% 7,631,176
2024-07-19 2024-07-17 16.252 486,857 -2,784 0.05% 7,912,476
2024-07-17 2024-07-15 16.468 489,641 +49,920 0.05% 8,063,263
2024-07-15 2024-07-11 16.123 439,721 +8,351 0.05% 7,089,547
2024-07-11 2024-07-09 17.856 431,370 +25,727 0.04% 7,702,525
2024-07-10 2024-07-08 17.604 405,643 -174 0.04% 7,140,867
2024-07-08 2024-07-04 18.039 405,817 -437 0.04% 7,320,668
2024-07-05 2024-07-03 18.085 406,254 +175 0.05% 7,347,175
2024-07-04 2024-07-02 17.925 406,079 +1,134 0.05% 7,278,854
2024-07-02 2024-06-27 17.283 404,945 +436 0.04% 6,998,632
2024-06-21 2024-06-19 18.589 404,509 -273,104 0.04% 7,519,601
2024-06-12 2024-06-07 18.429 677,613 -1,745 0.08% 12,487,731
2024-06-06 2024-06-04 18.819 679,358 -13,088 0.08% 12,784,613
2024-05-31 2024-05-29 18.910 692,446 -148,419 0.08% 13,094,400
2024-05-28 2024-05-24 19.277 840,865 +115,088 0.09% 16,209,440
2024-05-27 2024-05-23 19.713 725,777 +121,457 0.08% 14,306,961
2024-05-24 2024-05-22 20.263 604,320 +177,125 0.07% 12,245,175
2024-05-21 2024-05-17 20.859 427,195 -604,755 0.05% 8,910,730
2024-05-20 2024-05-16 20.125 1,031,950 -3,491 0.11% 20,768,203
2024-05-14 2024-05-10 19.208 1,035,441 -436 0.11% 19,889,100
2024-05-13 2024-05-09 18.108 1,035,877 +20,941 0.11% 18,757,762
2024-05-10 2024-05-08 17.787 1,014,936 +36,647 0.11% 18,052,865
2024-05-09 2024-05-07 18.452 978,289 +40,136 0.11% 18,051,313
2024-05-08 2024-05-06 18.337 938,153 +183,233 0.10% 17,203,207
2024-05-06 2024-05-02 18.108 754,920 -3,926 0.08% 13,670,165
2024-05-02 2024-04-29 17.466 758,846 -3,490 0.08% 13,254,226
2024-04-30 2024-04-26 16.916 762,336 -873 0.08% 12,895,807
2024-04-26 2024-04-24 16.412 763,209 -349 0.08% 12,525,707
2024-04-23 2024-04-19 15.564 763,558 +32,197 0.08% 11,883,861
2024-04-17 2024-04-15 14.945 731,361 +349 0.08% 10,930,125
2024-04-16 2024-04-12 14.853 731,012 +436 0.08% 10,857,886
2024-04-05 2024-04-02 15.931 730,576 -17,451 0.08% 11,638,472
2024-04-03 2024-03-28 15.885 748,027 +873 0.08% 11,882,184
2024-03-28 2024-03-26 15.724 747,154 +262 0.08% 11,748,434
2024-03-27 2024-03-25 15.770 746,892 +436 0.08% 11,778,554
2024-03-26 2024-03-22 16.343 746,456 +82,193 0.08% 12,199,429
2024-03-19 2024-03-15 16.458 664,263 +1,309 0.07% 10,932,268
2024-03-15 2024-03-13 17.054 662,954 +27,310 0.07% 11,305,820
2024-03-14 2024-03-12 17.673 635,644 +144,929 0.07% 11,233,474
2024-03-07 2024-03-05 16.549 490,715 -88 0.05% 8,121,052
2024-03-06 2024-03-04 16.893 490,803 +142,922 0.05% 8,291,258
2024-03-05 2024-03-01 17.558 347,881 +69,803 0.04% 6,108,087
2024-03-01 2024-02-28 17.283 278,078 +52,352 0.03% 4,806,000
2024-02-29 2024-02-27 17.741 225,726 +26,177 0.03% 4,004,684
2024-02-28 2024-02-26 17.696 199,549 +8,289 0.02% 3,531,121
2024-02-23 2024-02-21 17.718 191,260 -122,156 0.02% 3,388,827
2024-02-21 2024-02-19 16.664 313,416 -8,725 0.03% 5,222,775
2024-02-20 2024-02-16 16.687 322,141 -8,725 0.04% 5,375,553
2024-02-05 2024-02-01 16.022 330,866 -18,585 0.04% 5,301,211
2024-02-02 2024-01-31 15.999 349,451 -89,436 0.04% 5,590,974
2024-02-01 2024-01-30 15.862 438,887 -22,773 0.05% 6,961,528
2024-01-31 2024-01-29 16.549 461,660 +95,979 0.05% 7,640,208
2024-01-29 2024-01-25 16.641 365,681 -157,056 0.04% 6,085,339
2024-01-26 2024-01-24 15.816 522,737 +174,507 0.06% 8,267,574
2024-01-23 2024-01-19 15.174 348,230 +873 0.04% 5,284,087
2024-01-09 2024-01-05 16.985 347,357 +83,502 0.04% 5,899,837
2024-01-08 2024-01-04 17.031 263,855 +3,751 0.03% 4,493,657
2024-01-04 2024-01-02 17.054 260,104 -34,901 0.03% 4,435,736
2023-12-20 2023-12-18 16.641 295,005 -130,881 0.03% 4,909,212
2023-12-19 2023-12-15 16.985 425,886 +130,881 0.05% 7,233,647
2023-12-12 2023-12-08 16.824 295,005 +1,745 0.03% 4,963,308
2023-11-30 2023-11-28 18.246 293,260 +1,047 0.03% 5,350,713
2023-11-29 2023-11-27 18.521 292,213 +17,451 0.03% 5,411,986
2023-11-28 2023-11-24 18.750 274,762 +17,451 0.03% 5,151,761
2023-11-16 2023-11-14 18.887 257,311 +1,919 0.03% 4,859,945
2023-11-13 2023-11-09 19.185 255,392 +1,745 0.03% 4,899,802
2023-11-08 2023-11-06 20.400 253,647 -4,362 0.03% 5,174,465
2023-11-07 2023-11-03 19.598 258,009 +4,362 0.03% 5,056,462
2023-11-01 2023-10-30 19.598 253,647 +4,363 0.03% 4,970,975
2023-10-31 2023-10-27 20.515 249,284 +4,363 0.03% 5,114,029
2023-10-26 2023-10-24 21.546 244,921 +436 0.03% 5,277,152
2023-10-25 2023-10-20 21.661 244,485 +34,901 0.03% 5,295,778
2023-10-24 2023-10-19 21.890 209,584 +17,451 0.02% 4,587,829
2023-10-19 2023-10-17 23.036 192,133 -436 0.02% 4,426,024
2023-10-16 2023-10-12 22.979 192,569 -174,508 0.02% 4,425,033
2023-10-13 2023-10-11 21.982 367,077 -1,745 0.04% 8,069,034
2023-10-09 2023-10-05 20.973 368,822 +873 0.04% 7,735,416
2023-10-04 2023-09-29 21.638 367,949 +104,704 0.04% 7,961,692
2023-10-03 2023-09-28 22.165 263,245 -17,450 0.03% 5,834,886
2023-09-28 2023-09-26 22.051 280,695 +34,901 0.03% 6,189,499
2023-09-22 2023-09-20 22.188 245,794 +8,725 0.03% 5,453,714
2023-09-21 2023-09-19 22.372 237,069 +17,451 0.03% 5,303,595
2023-09-18 2023-09-14 22.394 219,618 +8,726 0.02% 4,918,223
2023-09-15 2023-09-13 22.440 210,892 +17,450 0.02% 4,732,477
2023-09-14 2023-09-12 22.463 193,442 +349 0.02% 4,345,328
2023-09-12 2023-09-07 23.094 193,093 +349 0.02% 4,459,204
2023-09-07 2023-09-05 23.380 192,744 -40,660 0.02% 4,506,369
2023-09-06 2023-09-04 23.781 233,404 +40,660 0.03% 5,550,628
2023-08-30 2023-08-28 22.624 192,744 -87,253 0.02% 4,360,575
2023-08-29 2023-08-25 22.326 279,997 -17,451 0.03% 6,251,124
2023-08-23 2023-08-21 21.959 297,448 +17,451 0.03% 6,531,641
2023-08-22 2023-08-18 22.715 279,997 +87,253 0.03% 6,360,229
2023-08-17 2023-08-15 22.979 192,744 -8,725 0.02% 4,429,054
2023-08-16 2023-08-14 23.036 201,469 -78,528 0.02% 4,641,091
2023-08-15 2023-08-11 23.437 279,997 +872 0.03% 6,562,396
2023-08-10 2023-08-08 24.240 279,125 +175 0.03% 6,765,889
2023-08-07 2023-08-03 25.615 278,950 +87,253 0.03% 7,145,286
2023-08-04 2023-08-02 25.271 191,697 -3,490 0.02% 4,844,396
2023-08-02 2023-07-31 25.787 195,187 -133,062 0.02% 5,033,258
2023-08-01 2023-07-28 25.443 328,249 +130,881 0.04% 8,351,647
2023-07-28 2023-07-26 23.323 197,368 -174,508 0.02% 4,603,169
2023-07-27 2023-07-25 23.552 371,876 +148,332 0.04% 8,758,419
2023-07-26 2023-07-24 21.317 223,544 +17,451 0.02% 4,765,316
2023-07-24 2023-07-20 21.821 206,093 +8,725 0.02% 4,497,239
2023-07-14 2023-07-12 22.555 197,368 -87,254 0.02% 4,451,615
2023-07-07 2023-07-05 25.212 284,622 -84,549 0.03% 7,176,010
2023-07-06 2023-07-04 25.759 369,171 -56,488 0.04% 9,509,549
2023-06-23 2023-06-20 25.091 425,659 +823 0.05% 10,680,175
2023-06-12 2023-06-08 25.941 424,836 -329 0.05% 11,020,865
2023-06-06 2023-06-02 24.848 425,165 +82 0.05% 10,564,460
2023-06-02 2023-05-31 24.605 425,083 +329 0.05% 10,459,122
2023-05-30 2023-05-25 25.455 424,754 +1,235 0.05% 10,812,298
2023-05-16 2023-05-12 27.764 423,519 +4,115 0.05% 11,758,599
2023-05-11 2023-05-09 29.040 419,404 -8,395 0.05% 12,179,430
2023-05-10 2023-05-08 29.951 427,799 +12,345 0.05% 12,813,069
2023-05-09 2023-05-05 29.587 415,454 -24,279 0.05% 12,291,882
2023-05-08 2023-05-04 29.161 439,733 +10,535 0.05% 12,823,211
2023-05-05 2023-05-03 26.853 429,198 +1,234 0.05% 11,525,146
2023-05-04 2023-05-02 26.853 427,964 +24,691 0.05% 11,492,010
2023-05-03 2023-04-28 27.217 403,273 -3,292 0.05% 10,975,989
2023-05-02 2023-04-27 26.731 406,565 -330 0.05% 10,867,988
2023-04-24 2023-04-20 24.787 406,895 -131,681 0.05% 10,085,769
2023-04-20 2023-04-18 25.212 538,576 +32,921 0.06% 13,578,806
2023-04-19 2023-04-17 24.848 505,655 +47,487 0.06% 12,564,468
2023-04-17 2023-04-13 23.791 458,168 +1,893 0.05% 10,900,186
2023-04-14 2023-04-12 23.718 456,275 -57,611 0.05% 10,821,886
2023-04-13 2023-04-11 23.232 513,886 -23,867 0.06% 11,938,538
2023-04-12 2023-04-06 23.086 537,753 -740 0.06% 12,414,606
2023-04-11 2023-04-04 23.110 538,493 -4,527 0.06% 12,444,775
2023-03-27 2023-03-23 23.086 543,020 +41,068 0.06% 12,536,200
2023-03-24 2023-03-22 22.746 501,952 -26,336 0.06% 11,417,329
2023-03-22 2023-03-20 22.308 528,288 +26,336 0.06% 11,785,280
2023-03-21 2023-03-17 22.794 501,952 -49,380 0.06% 11,441,725
2023-03-16 2023-03-14 22.065 551,332 +49,380 0.06% 12,165,376
2023-03-14 2023-03-10 22.892 501,952 +823 0.06% 11,490,517
2023-03-06 2023-03-02 24.605 501,129 -823 0.06% 12,330,226
2023-03-02 2023-02-28 23.086 501,952 +823 0.06% 11,588,101
2023-02-17 2023-02-15 24.082 501,129 +576 0.06% 12,068,399
2023-02-15 2023-02-13 24.787 500,553 +24,690 0.06% 12,407,284
2023-02-06 2023-02-02 24.605 475,863 +165 0.06% 11,708,559
2023-02-03 2023-02-01 25.698 475,698 +24,690 0.06% 12,224,699
2023-01-30 2023-01-26 27.886 451,008 +82,301 0.05% 12,576,605
2023-01-17 2023-01-13 28.189 368,707 -1,646 0.04% 10,393,596
2023-01-13 2023-01-11 27.400 370,353 -2,881 0.04% 10,147,496
2023-01-12 2023-01-10 26.245 373,234 -1,316 0.04% 9,795,609
2023-01-10 2023-01-06 25.820 374,550 -3,457 0.04% 9,670,863
2023-01-06 2023-01-04 25.273 378,007 -6,584 0.04% 9,553,437
2022-12-19 2022-12-15 21.944 384,591 +32,920 0.05% 8,439,434
2022-11-23 2022-11-21 19.562 351,671 +32,920 0.04% 6,879,532
2022-11-22 2022-11-18 19.562 318,751 +4,115 0.04% 6,235,538
2022-11-21 2022-11-17 19.781 314,636 +4,115 0.04% 6,223,853
2022-11-15 2022-11-11 19.441 310,521 -41,150 0.04% 6,036,809
2022-11-07 2022-11-03 16.525 351,671 -90,531 0.04% 5,811,282
2022-11-04 2022-11-02 16.282 442,202 -41,150 0.05% 7,199,826
2022-11-02 2022-10-31 15.140 483,352 +41,150 0.06% 7,317,758
2022-10-27 2022-10-25 16.039 442,202 -44,277 0.05% 7,092,366
2022-10-24 2022-10-20 17.813 486,479 +8,230 0.06% 8,665,518
2022-10-18 2022-10-14 17.667 478,249 -8,230 0.06% 8,449,188
2022-10-11 2022-10-07 17.813 486,479 +8,230 0.06% 8,665,518
2022-10-10 2022-10-06 18.056 478,249 +8,230 0.06% 8,635,140
2022-10-06 2022-10-03 17.132 470,019 +24,690 0.06% 8,052,505
2022-10-05 2022-09-30 18.202 445,329 +658 0.05% 8,105,677
2022-10-03 2022-09-29 17.910 444,671 +83 0.05% 7,964,028
2022-09-30 2022-09-28 18.347 444,588 -65,841 0.05% 8,157,013
2022-08-12 2022-08-10 21.774 510,429 +82 0.06% 11,113,986
2022-07-28 2022-07-26 23.037 510,347 -411 0.06% 11,757,105
2022-07-18 2022-07-14 22.867 510,758 -117,526 0.06% 11,679,689
2022-07-11 2022-07-07 24.277 628,284 +6,173 0.07% 15,252,743
2022-07-08 2022-07-06 28.590 622,111 +329 0.07% 17,786,308
2022-07-07 2022-07-05 28.986 621,782 +48,357 0.07% 18,022,665
2022-06-29 2022-06-27 29.183 573,425 +1,670 0.07% 16,734,338
2022-05-05 2022-05-03 26.482 571,755 -759 0.07% 15,141,337
2022-04-28 2022-04-26 24.796 572,514 +1,063 0.07% 14,195,932
2022-04-27 2022-04-25 25.692 571,451 -8,880 0.07% 14,681,546
2022-04-14 2022-04-12 29.578 580,331 +75 0.07% 17,165,257
2022-04-08 2022-04-06 29.974 580,256 -33,016 0.07% 17,392,389
2022-04-07 2022-04-04 30.369 613,272 -5,161 0.08% 18,624,399
2022-04-04 2022-03-31 28.854 618,433 +16,698 0.08% 17,844,113
2022-04-01 2022-03-30 28.986 601,735 +30,360 0.08% 17,441,593
2022-03-31 2022-03-29 28.129 571,375 +152 0.07% 16,072,273
2022-03-25 2022-03-23 28.920 571,223 +53,889 0.07% 16,519,557
2022-03-17 2022-03-15 25.428 517,334 +910 0.07% 13,154,869
2022-03-16 2022-03-14 27.470 516,424 +152 0.07% 14,186,350
2022-03-15 2022-03-11 28.524 516,272 +76 0.07% 14,726,335
2022-03-11 2022-03-09 27.997 516,196 +152 0.07% 14,452,127
2022-03-09 2022-03-07 28.854 516,044 +835 0.07% 14,889,806
2022-03-08 2022-03-04 29.710 515,209 -7,590 0.07% 15,306,933
2022-03-07 2022-03-03 29.842 522,799 -3,036 0.07% 15,601,313
2022-03-02 2022-02-28 29.447 525,835 +152 0.07% 15,484,073
2022-03-01 2022-02-25 29.776 525,683 +227 0.07% 15,652,747
2022-02-28 2022-02-24 30.105 525,456 +1,215 0.07% 15,819,063
2022-02-25 2022-02-23 30.896 524,241 +7,590 0.07% 16,196,904
2022-02-24 2022-02-22 30.962 516,651 -2,277 0.07% 15,996,439
2022-02-22 2022-02-18 31.094 518,928 -91,080 0.07% 16,135,309
2022-02-21 2022-02-17 31.094 610,008 -52,979 0.08% 18,967,309
2022-02-16 2022-02-14 31.489 662,987 +6,756 0.08% 20,876,664
2022-02-15 2022-02-11 32.213 656,231 -60,720 0.08% 21,139,455
2022-02-14 2022-02-10 31.621 716,951 -304 0.09% 22,670,386
2022-01-24 2022-01-20 30.962 717,255 +3,795 0.09% 22,207,498
2022-01-07 2022-01-05 28.063 713,460 +199,617 0.09% 20,021,998
2021-12-14 2021-12-10 28.129 513,843 -6,831 0.07% 14,453,949
2021-12-09 2021-12-07 28.261 520,674 +4,554 0.07% 14,714,699
2021-11-29 2021-11-25 28.854 516,120 -75,900 0.07% 14,891,999
2021-11-19 2021-11-17 29.183 592,020 -22,770 0.08% 17,276,999
2021-11-18 2021-11-16 29.249 614,790 -53,130 0.08% 17,981,999
2021-11-02 2021-10-29 29.710 667,920 +455 0.09% 19,843,998
2021-10-25 2021-10-21 32.675 667,465 -188,232 0.09% 21,809,131
2021-10-22 2021-10-20 31.884 855,697 -30,360 0.11% 27,283,091
2021-10-12 2021-10-08 31.621 886,057 +7,590 0.11% 28,017,611
2021-09-16 2021-09-14 30.830 878,467 -12,903 0.11% 27,083,170
2021-09-13 2021-09-09 31.291 891,370 -3,795 0.11% 27,892,010
2021-09-07 2021-09-03 31.291 895,165 +182,160 0.11% 28,010,760
2021-09-03 2021-09-01 31.159 713,005 +152 0.09% 22,216,821
2021-08-25 2021-08-23 28.788 712,853 +1,215 0.09% 20,521,524
2021-08-19 2021-08-17 29.513 711,638 +1,062 0.09% 21,002,227
2021-08-12 2021-08-10 29.644 710,576 -759 0.09% 21,064,504
2021-08-09 2021-08-05 28.722 711,335 -7,590 0.09% 20,430,964
2021-08-06 2021-08-04 28.854 718,925 -2,277 0.09% 20,743,684
2021-08-05 2021-08-03 28.656 721,202 +2,277 0.09% 20,666,854
2021-08-03 2021-07-30 27.997 718,925 -2,960 0.09% 20,128,004
2021-08-02 2021-07-29 28.063 721,885 +7,514 0.09% 20,258,431
2021-07-30 2021-07-28 27.931 714,371 +380 0.09% 19,953,444
2021-07-29 2021-07-27 27.800 713,991 +8,956 0.09% 19,848,760
2021-07-27 2021-07-23 30.369 705,035 -12,979 0.09% 21,411,140
2021-07-26 2021-07-22 30.501 718,014 +2,656 0.09% 21,899,898
2021-07-22 2021-07-20 29.710 715,358 +304 0.09% 21,253,388
2021-07-21 2021-07-19 30.435 715,054 -759 0.09% 21,762,511
2021-07-19 2021-07-15 31.489 715,813 +83,490 0.09% 22,540,091
2021-07-09 2021-07-07 36.474 632,323 -81,668 0.08% 23,063,092
2021-07-08 2021-07-06 37.037 713,991 +46,707 0.09% 26,444,008
2021-07-07 2021-07-05 36.614 667,284 -355 0.09% 24,432,215
2021-07-06 2021-07-02 36.614 667,639 +639 0.09% 24,445,214
2021-07-02 2021-06-29 37.037 667,000 +213 0.09% 24,703,607
2021-06-30 2021-06-28 37.600 666,787 +2,273 0.09% 25,071,319
2021-06-29 2021-06-25 37.952 664,514 +124,978 0.09% 25,219,803
2021-06-28 2021-06-24 37.530 539,536 +19,883 0.07% 20,248,667
2021-06-25 2021-06-23 37.389 519,653 +9,231 0.07% 19,429,282
2021-06-21 2021-06-17 37.741 510,422 +1,420 0.07% 19,263,845
2021-06-16 2021-06-11 39.008 509,002 +71 0.07% 19,855,373
2021-06-09 2021-06-07 39.783 508,931 +710 0.07% 20,246,789
2021-06-07 2021-06-03 39.924 508,221 +355 0.07% 20,290,113
2021-06-04 2021-06-02 40.417 507,866 +1,421 0.07% 20,526,260
2021-05-26 2021-05-24 41.121 506,445 -1,421 0.07% 20,825,428
2021-04-26 2021-04-22 42.036 507,866 -7,527 0.07% 21,348,741
2021-03-18 2021-03-16 43.092 515,393 +85,213 0.07% 22,209,498
2021-03-17 2021-03-15 42.459 430,180 +71 0.06% 18,264,859
2021-03-15 2021-03-11 42.247 430,109 -21,587 0.06% 18,170,989
2021-03-11 2021-03-09 41.684 451,696 -13,918 0.06% 18,828,544
2021-03-09 2021-03-05 42.107 465,614 -3,551 0.06% 19,605,414
2021-03-05 2021-03-03 43.163 469,165 +3,551 0.06% 20,250,459
2021-03-03 2021-03-01 41.473 465,614 +35,505 0.06% 19,310,349
2021-03-02 2021-02-26 41.684 430,109 -1,065 0.06% 17,928,710
2021-03-01 2021-02-25 44.853 431,174 -355 0.06% 19,339,302
2021-02-26 2021-02-24 44.571 431,529 -35,506 0.06% 19,233,685
2021-02-22 2021-02-18 44.078 467,035 -49,707 0.06% 20,586,028
2021-02-19 2021-02-17 44.078 516,742 +994 0.07% 22,777,019
2021-02-18 2021-02-16 42.318 515,748 +69,306 0.07% 21,825,330
2021-02-16 2021-02-09 41.050 446,442 -12,071 0.06% 18,326,621
2021-02-05 2021-02-03 41.262 458,513 -142 0.06% 18,918,995
2021-02-03 2021-02-01 40.910 458,655 +35,505 0.06% 18,763,379
2021-01-27 2021-01-25 43.656 423,150 +14,202 0.06% 18,472,889
2021-01-22 2021-01-20 46.683 408,948 -14,557 0.06% 19,091,076
2021-01-21 2021-01-19 46.965 423,505 -42,606 0.06% 19,889,926
2021-01-20 2021-01-18 44.430 466,111 -4,616 0.06% 20,709,400
2021-01-19 2021-01-15 43.937 470,727 +355 0.06% 20,682,474
2021-01-15 2021-01-13 44.078 470,372 +3,550 0.06% 20,733,117
2021-01-14 2021-01-12 44.712 466,822 +10,936 0.06% 20,872,469
2021-01-12 2021-01-08 42.107 455,886 -111,628 0.06% 19,195,801
2021-01-04 2020-12-29 41.684 567,514 +21,303 0.08% 23,656,314
2020-12-23 2020-12-21 43.092 546,211 +2,130 0.07% 23,537,518
2020-12-17 2020-12-15 42.388 544,081 +213 0.07% 23,062,631
2020-12-11 2020-12-09 44.993 543,868 -994 0.07% 24,470,518
2020-12-10 2020-12-08 45.486 544,862 +994 0.07% 24,783,796
2020-12-02 2020-11-30 45.838 543,868 +15,125 0.07% 24,930,058
2020-12-01 2020-11-27 47.599 528,743 -35,505 0.07% 25,167,503
2020-11-30 2020-11-26 46.683 564,248 -12,426 0.08% 26,341,006
2020-11-27 2020-11-25 45.416 576,674 -3,551 0.08% 26,190,204
2020-11-26 2020-11-24 44.853 580,225 -2,130 0.08% 26,024,636
2020-11-25 2020-11-23 45.416 582,355 +3,905 0.08% 26,448,212
2020-11-16 2020-11-12 45.909 578,450 +2,131 0.08% 26,555,973
2020-11-13 2020-11-11 46.402 576,319 -3,551 0.08% 26,742,201
2020-11-12 2020-11-10 46.050 579,870 +70,868 0.08% 26,702,823
2020-11-09 2020-11-05 45.064 509,002 +3,551 0.07% 22,937,615
2020-11-06 2020-11-04 44.149 505,451 -14,202 0.07% 22,314,923
2020-11-05 2020-11-03 45.275 519,653 -95,864 0.07% 23,527,360
2020-11-04 2020-11-02 43.796 615,517 -3,551 0.08% 26,957,476
2020-11-03 2020-10-30 43.444 619,068 +14,202 0.08% 26,895,047
2020-11-02 2020-10-29 45.205 604,866 +7,101 0.08% 27,342,801
2020-10-29 2020-10-27 44.008 597,765 -7,101 0.08% 26,306,271
2020-10-23 2020-10-21 43.444 604,866 +6,533 0.08% 26,278,050
2020-10-22 2020-10-20 43.374 598,333 -65,329 0.08% 25,952,097
2020-10-21 2020-10-19 44.149 663,662 +107,225 0.09% 29,299,708
2020-10-20 2020-10-16 43.937 556,437 +29,115 0.08% 24,448,340
2020-10-15 2020-10-12 42.811 527,322 +3,550 0.07% 22,575,026
2020-10-14 2020-10-09 41.191 523,772 -7,101 0.07% 21,574,808
2020-10-08 2020-10-06 41.825 530,873 +3,551 0.07% 22,203,727
2020-10-07 2020-10-05 41.543 527,322 +7,101 0.07% 21,906,687
2020-10-06 2020-09-30 40.628 520,221 -12,782 0.07% 21,135,498
2020-09-30 2020-09-28 40.910 533,003 +12,782 0.07% 21,804,924
2020-09-28 2020-09-24 40.839 520,221 +7,030 0.07% 21,245,388
2020-09-25 2020-09-23 42.177 513,191 -71 0.07% 21,644,853
2020-09-24 2020-09-22 42.740 513,262 -71 0.07% 21,936,968
2020-09-22 2020-09-18 45.064 513,333 -10,723 0.07% 23,132,787
2020-09-21 2020-09-17 42.107 524,056 -1,420 0.07% 22,066,206
2020-09-17 2020-09-15 42.247 525,476 -4,616 0.07% 22,199,998
2020-09-11 2020-09-09 42.670 530,092 +2,131 0.07% 22,618,962
2020-09-08 2020-09-04 42.529 527,961 +142 0.07% 22,453,682
2020-09-07 2020-09-03 43.163 527,819 +2,343 0.07% 22,782,128
2020-09-04 2020-09-02 43.444 525,476 -8,166 0.07% 22,828,998
2020-09-02 2020-08-31 43.585 533,642 -1,065 0.07% 23,258,915
2020-09-01 2020-08-28 44.923 534,707 +781 0.07% 24,020,683
2020-08-31 2020-08-27 44.571 533,926 +5,681 0.07% 23,797,623
2020-08-27 2020-08-25 48.514 528,245 -17,256 0.07% 25,627,333
2020-08-26 2020-08-24 49.007 545,501 -3,550 0.07% 26,733,362
2020-08-25 2020-08-21 49.852 549,051 -2,131 0.07% 27,371,257
2020-08-24 2020-08-20 49.289 551,182 -1,420 0.08% 27,167,011
2020-08-21 2020-08-19 49.007 552,602 +710 0.08% 27,081,361
2020-08-20 2020-08-18 50.486 551,892 -142 0.08% 27,862,626
2020-08-19 2020-08-17 50.626 552,034 -3,550 0.08% 27,947,535
2020-08-10 2020-08-06 44.430 555,584 -24,144 0.08% 24,684,702
2020-08-06 2020-08-04 44.993 579,728 +7,101 0.08% 26,083,984
2020-08-04 2020-07-31 42.670 572,627 -3,266 0.08% 24,433,925
2020-08-03 2020-07-30 42.529 575,893 -3,551 0.08% 24,492,185
2020-07-31 2020-07-29 43.163 579,444 +21,090 0.08% 25,010,406
2020-07-28 2020-07-24 43.585 558,354 -3,550 0.08% 24,335,993
2020-07-27 2020-07-23 45.275 561,904 +3,550 0.08% 25,440,280
2020-07-24 2020-07-22 45.486 558,354 +2,770 0.08% 25,397,499
2020-07-23 2020-07-21 47.740 555,584 +16,829 0.08% 26,523,340
2020-07-22 2020-07-20 47.740 538,755 -213 0.07% 25,719,931
2020-07-21 2020-07-17 43.092 538,968 -7,101 0.07% 23,225,400
2020-07-20 2020-07-16 43.515 546,069 +4,616 0.07% 23,762,099
2020-07-17 2020-07-15 44.501 541,453 +1,775 0.07% 24,094,984
2020-07-16 2020-07-14 45.346 539,678 -5,965 0.07% 24,471,995
2020-07-14 2020-07-10 45.838 545,643 -95,864 0.07% 25,011,421
2020-07-13 2020-07-09 48.444 641,507 -50,062 0.09% 31,076,967
2020-07-10 2020-07-08 48.232 691,569 +142 0.09% 33,356,071
2020-07-09 2020-07-07 49.734 691,427 +44,239 0.09% 34,387,280
2020-07-08 2020-07-06 49.660 647,188 +67,020 0.09% 32,139,352
2020-07-07 2020-07-03 43.314 580,168 +2,711 0.08% 25,129,478
2020-07-06 2020-07-02 42.281 577,457 +6,776 0.08% 24,415,514
2020-07-03 2020-06-30 38.296 570,681 +92,019 0.08% 21,855,078
2020-06-19 2020-06-17 38.665 478,662 -1,084 0.07% 18,507,674
2020-06-16 2020-06-12 38.223 479,746 +1,084 0.07% 18,337,187
2020-06-15 2020-06-11 39.034 478,662 -4,201 0.07% 18,684,274
2020-06-12 2020-06-10 40.510 482,863 -1,965 0.07% 19,560,857
2020-06-11 2020-06-09 40.436 484,828 -678 0.07% 19,604,684
2020-06-09 2020-06-05 38.887 485,506 -2,033 0.07% 18,879,775
2020-06-05 2020-06-03 38.075 487,539 -2,710 0.07% 18,563,107
2020-06-03 2020-06-01 37.116 490,249 +1,287 0.07% 18,196,016
2020-06-01 2020-05-28 36.230 488,962 -1,626 0.07% 17,715,287
2020-05-29 2020-05-27 36.378 490,588 +1,626 0.07% 17,846,598
2020-05-26 2020-05-22 35.788 488,962 -677 0.07% 17,498,807
2020-05-22 2020-05-20 38.887 489,639 -4,134 0.07% 19,040,494
2020-05-08 2020-05-06 39.330 493,773 +1,355 0.07% 19,419,862
2020-05-06 2020-05-04 38.075 492,418 -3,388 0.07% 18,748,875
2020-05-05 2020-04-29 39.698 495,806 +8,335 0.07% 19,682,744
2020-04-20 2020-04-16 36.304 487,471 -62,340 0.07% 17,697,238
2020-04-14 2020-04-08 35.640 549,811 -5,421 0.08% 19,595,311
2020-03-30 2020-03-26 35.271 555,232 -339 0.08% 19,583,666
2020-03-26 2020-03-24 33.131 555,571 +52,176 0.08% 18,406,767
2020-03-24 2020-03-20 32.024 503,395 -1,016 0.07% 16,120,935
2020-03-23 2020-03-19 30.475 504,411 -1,017 0.07% 15,371,852
2020-03-20 2020-03-18 32.541 505,428 +62,205 0.07% 16,447,106
2020-03-18 2020-03-16 35.124 443,223 -4,744 0.06% 15,567,570
2020-03-17 2020-03-13 37.632 447,967 +1,288 0.06% 16,858,068
2020-03-16 2020-03-12 38.296 446,679 -3,388 0.06% 17,106,237
2020-03-12 2020-03-10 41.027 450,067 -1,355 0.06% 18,464,755
2020-03-11 2020-03-09 40.732 451,422 +677 0.06% 18,387,107
2020-03-09 2020-03-05 44.569 450,745 -6,301 0.06% 20,089,053
2020-03-05 2020-03-03 43.240 457,046 -4,066 0.07% 19,762,830
2020-03-04 2020-03-02 43.904 461,112 +6,776 0.07% 20,244,870
2020-02-28 2020-02-26 44.642 454,336 -1,084 0.06% 20,282,623
2020-02-25 2020-02-21 46.118 455,420 +3,388 0.06% 21,003,115
2020-02-24 2020-02-20 47.225 452,032 +2,710 0.06% 21,347,192
2020-02-21 2020-02-19 45.897 449,322 -3,388 0.06% 20,622,422
2020-02-20 2020-02-18 44.937 452,710 +4,743 0.06% 20,343,655
2020-02-19 2020-02-17 45.454 447,967 +9,487 0.06% 20,361,902
2020-02-17 2020-02-13 44.347 438,480 -2,710 0.06% 19,445,354
2020-02-14 2020-02-12 45.159 441,190 -11,249 0.06% 19,923,640
2020-02-13 2020-02-11 45.233 452,439 +10,774 0.06% 20,465,017
2020-02-12 2020-02-10 44.716 441,665 +678 0.06% 19,749,550
2020-02-11 2020-02-07 45.233 440,987 +4,946 0.06% 19,947,012
2020-02-10 2020-02-06 46.044 436,041 -22,293 0.06% 20,077,217
2020-02-05 2020-02-03 43.536 458,334 +1,084 0.07% 19,953,803
2020-02-03 2020-01-30 43.904 457,250 -17,821 0.07% 20,075,311
2020-01-29 2020-01-22 48.332 475,071 +1,559 0.07% 22,961,033
2020-01-23 2020-01-21 48.258 473,512 +6,098 0.07% 22,850,744
2020-01-22 2020-01-20 51.136 467,414 +1,965 0.07% 23,901,577
2020-01-20 2020-01-16 50.177 465,449 -37,878 0.07% 23,354,610
2020-01-16 2020-01-14 50.914 503,327 +4,743 0.07% 25,626,596
2020-01-15 2020-01-13 51.505 498,584 +9,487 0.07% 25,679,429
2020-01-14 2020-01-10 50.988 489,097 -204 0.07% 24,938,174
2020-01-07 2020-01-03 51.800 489,301 -3,862 0.07% 25,345,731
2020-01-06 2020-01-02 52.538 493,163 -2,710 0.07% 25,909,682
2020-01-03 2019-12-31 49.439 495,873 -67,761 0.07% 24,515,280
2019-12-30 2019-12-24 48.406 563,634 +6,437 0.08% 27,283,031
2019-12-20 2019-12-18 49.734 557,197 +2,033 0.08% 27,711,515
2019-12-19 2019-12-17 50.103 555,164 +20,328 0.08% 27,815,231
2019-12-18 2019-12-16 49.217 534,836 +2,643 0.08% 26,323,162
2019-12-17 2019-12-13 49.586 532,193 +6,776 0.08% 26,389,431
2019-12-16 2019-12-12 47.520 525,417 -745 0.07% 24,967,875
2019-12-12 2019-12-10 46.487 526,162 -2,508 0.08% 24,459,728
2019-12-09 2019-12-05 44.790 528,670 +2,236 0.08% 23,679,087
2019-12-05 2019-12-03 44.347 526,434 +11,520 0.08% 23,345,867
2019-12-03 2019-11-29 44.495 514,914 +3,388 0.07% 22,910,977
2019-11-29 2019-11-27 45.897 511,526 -3,388 0.07% 23,477,384
2019-11-27 2019-11-25 46.118 514,914 +339 0.07% 23,746,867
2019-11-26 2019-11-22 45.675 514,575 +1,761 0.07% 23,503,413
2019-11-21 2019-11-19 47.225 512,814 +4,066 0.07% 24,217,619
2019-11-18 2019-11-14 46.708 508,748 -71,149 0.07% 23,762,822
2019-11-15 2019-11-13 47.668 579,897 -1,762 0.08% 27,642,351
2019-11-14 2019-11-12 48.479 581,659 -5,895 0.08% 28,198,462
2019-11-13 2019-11-11 47.889 587,554 +3,185 0.08% 28,137,408
2019-11-12 2019-11-08 49.143 584,369 +20,328 0.08% 28,717,921
2019-11-07 2019-11-05 49.660 564,041 -35,235 0.08% 28,010,273
2019-11-05 2019-11-01 45.675 599,276 +71,148 0.09% 27,372,164
2019-10-30 2019-10-28 46.635 528,128 +475 0.08% 24,629,062
2019-10-16 2019-10-14 46.856 527,653 -13,552 0.08% 24,723,715
2019-10-15 2019-10-11 47.077 541,205 +338 0.08% 25,478,513
2019-10-14 2019-10-10 45.971 540,867 +13,553 0.08% 24,863,950
2019-10-11 2019-10-09 45.454 527,314 -10,842 0.08% 23,968,542
2019-10-04 2019-10-02 45.971 538,156 +677 0.08% 24,739,324
2019-09-30 2019-09-26 46.044 537,479 +16,263 0.08% 24,747,862
2019-09-27 2019-09-25 46.118 521,216 -678 0.07% 24,037,503
2019-09-20 2019-09-18 48.701 521,894 -5,149 0.07% 25,416,622
2019-09-19 2019-09-17 48.701 527,043 +3,523 0.08% 25,667,383
2019-09-18 2019-09-16 49.955 523,520 +3,388 0.07% 26,152,520
2019-09-17 2019-09-13 50.619 520,132 +678 0.07% 26,328,692
2019-09-16 2019-09-12 50.472 519,454 +3,388 0.07% 26,217,712
2019-09-13 2019-09-11 50.324 516,066 -191,560 0.07% 25,970,554
2019-09-10 2019-09-06 49.143 707,626 +8,606 0.10% 34,775,198
2019-09-09 2019-09-05 48.922 699,020 +81,245 0.10% 34,197,529
2019-09-06 2019-09-04 47.520 617,775 -26,088 0.09% 29,356,738
2019-09-04 2019-09-02 46.044 643,863 +1,016 0.09% 29,646,243
2019-09-03 2019-08-30 45.675 642,847 -6,776 0.09% 29,362,286
2019-09-02 2019-08-29 46.487 649,623 +11,926 0.09% 30,199,068
2019-08-27 2019-08-23 52.390 637,697 -5,556 0.09% 33,409,065
2019-08-22 2019-08-20 51.357 643,253 -1,355 0.09% 33,035,635
2019-08-21 2019-08-19 51.579 644,608 +56,851 0.09% 33,247,919
2019-08-20 2019-08-16 50.324 587,757 -10,842 0.08% 29,578,339
2019-08-19 2019-08-15 49.217 598,599 +4,066 0.09% 29,461,403
2019-08-16 2019-08-14 49.439 594,533 -29,815 0.08% 29,392,895
2019-08-15 2019-08-13 49.586 624,348 +5,421 0.09% 30,959,048
2019-08-14 2019-08-12 51.136 618,927 -339 0.09% 31,649,311
2019-08-13 2019-08-09 50.545 619,266 +63,086 0.09% 31,301,086
2019-08-12 2019-08-08 51.726 556,180 -13,688 0.08% 28,769,014
2019-08-08 2019-08-06 52.169 569,868 +81,448 0.08% 29,729,341
2019-08-06 2019-08-02 55.858 488,420 -67 0.07% 27,282,296
2019-08-05 2019-08-01 57.851 488,487 +3,049 0.07% 28,259,253
2019-08-02 2019-07-31 57.998 485,438 +677 0.07% 28,154,506
2019-08-01 2019-07-30 58.367 484,761 +43,300 0.07% 28,294,092
2019-07-30 2019-07-26 56.744 441,461 -1,695 0.06% 25,050,147
2019-07-26 2019-07-24 56.522 443,156 +1,695 0.06% 25,048,228
2019-07-25 2019-07-23 55.489 441,461 -26,495 0.06% 24,496,373
2019-07-22 2019-07-18 55.489 467,956 -33,880 0.07% 25,966,562
2019-07-19 2019-07-17 55.932 501,836 -3,388 0.07% 28,068,721
2019-07-17 2019-07-15 56.153 505,224 +33,880 0.07% 28,370,058
2019-07-10 2019-07-08 56.530 471,344 +11,137 0.07% 26,645,037
2019-07-04 2019-07-02 59.175 460,207 -198 0.07% 27,232,765
2019-06-27 2019-06-25 56.832 460,405 +662 0.07% 26,165,836
2019-06-24 2019-06-20 57.210 459,743 -52,928 0.07% 26,301,938
2019-06-21 2019-06-19 54.187 512,671 +6,616 0.07% 27,780,154
2019-06-20 2019-06-18 53.356 506,055 -662 0.07% 27,000,958
2019-06-19 2019-06-17 52.222 506,717 +662 0.07% 26,461,854
2019-06-13 2019-06-11 54.112 506,055 +6,616 0.07% 27,383,408
2019-06-11 2019-06-06 51.618 499,439 -2,647 0.07% 25,779,821
2019-06-10 2019-06-05 51.164 502,086 +7,940 0.07% 25,688,783
2019-06-06 2019-06-04 51.844 494,146 -1,258 0.07% 25,618,645
2019-05-29 2019-05-27 52.827 495,404 +6,616 0.07% 26,170,585
2019-05-27 2019-05-23 52.978 488,788 -3,374 0.07% 25,894,963
2019-05-24 2019-05-22 54.489 492,162 -463 0.07% 26,817,611
2019-05-21 2019-05-17 55.321 492,625 +1,191 0.07% 27,252,370
2019-05-20 2019-05-16 57.286 491,434 +2,845 0.07% 28,152,123
2019-05-17 2019-05-15 57.664 488,589 -1,059 0.07% 28,173,770
2019-05-16 2019-05-14 56.605 489,648 +1,059 0.07% 27,716,766
2019-05-15 2019-05-10 58.193 488,589 +25,141 0.07% 28,432,245
2019-05-14 2019-05-09 56.454 463,448 -6,418 0.07% 26,163,652
2019-05-10 2019-05-08 58.646 469,866 +662 0.07% 27,555,766
2019-05-08 2019-05-06 60.535 469,204 -2,448 0.07% 28,403,442
2019-05-07 2019-05-03 66.128 471,652 -17,136 0.07% 31,189,361
2019-05-06 2019-05-02 66.052 488,788 -37,115 0.07% 32,285,589
2019-05-02 2019-04-29 65.145 525,903 +3,308 0.08% 34,260,182
2019-04-29 2019-04-25 65.901 522,595 -6,153 0.08% 34,439,631
2019-04-25 2019-04-23 69.302 528,748 +9,461 0.08% 36,643,321
2019-04-24 2019-04-18 69.831 519,287 -397 0.08% 36,262,369
2019-04-23 2019-04-17 69.907 519,684 -132,319 0.08% 36,329,367
2019-04-18 2019-04-16 68.773 652,003 +132,319 0.10% 44,840,220
2019-04-17 2019-04-15 67.639 519,684 +661 0.08% 35,151,117
2019-04-15 2019-04-11 65.523 519,023 -128,879 0.08% 34,008,106
2019-04-12 2019-04-10 66.733 647,902 +149,257 0.09% 43,236,126
2019-04-11 2019-04-09 67.639 498,645 +17,201 0.07% 33,728,052
2019-04-10 2019-04-08 66.884 481,444 +21,171 0.07% 32,200,736
2019-04-09 2019-04-04 64.616 460,273 -1,985 0.07% 29,741,191
2019-03-29 2019-03-27 59.477 462,258 -463 0.07% 27,493,873
2019-03-28 2019-03-26 58.797 462,721 +662 0.07% 27,206,680
2019-03-27 2019-03-25 58.646 462,059 -662 0.07% 27,097,917
2019-03-25 2019-03-21 61.593 462,721 -33,741 0.07% 28,500,571
2019-03-20 2019-03-18 58.495 496,462 -1,654 0.07% 29,040,475
2019-03-18 2019-03-14 56.454 498,116 +132 0.07% 28,120,811
2019-03-15 2019-03-13 57.059 497,984 +1,323 0.07% 28,414,439
2019-03-14 2019-03-12 57.815 496,661 +1,456 0.07% 28,714,301
2019-03-13 2019-03-11 57.059 495,205 +1,985 0.07% 28,255,872
2019-03-11 2019-03-07 58.419 493,220 -3,904 0.07% 28,813,560
2019-03-08 2019-03-06 60.082 497,124 -8,336 0.07% 29,868,170
2019-03-07 2019-03-05 60.384 505,460 +41,416 0.07% 30,521,813
2019-03-06 2019-03-04 61.820 464,044 -13,893 0.07% 28,687,270
2019-03-05 2019-03-01 60.913 477,937 +1,323 0.07% 29,112,697
2019-03-01 2019-02-27 58.570 476,614 -79,392 0.07% 27,915,489
2019-02-28 2019-02-26 59.553 556,006 -15,878 0.08% 33,111,774
2019-02-27 2019-02-25 60.082 571,884 -167,979 0.08% 34,359,895
2019-02-26 2019-02-22 55.774 739,863 +6,219 0.11% 41,265,244
2019-02-25 2019-02-21 53.507 733,644 +18,789 0.11% 39,255,036
2019-02-22 2019-02-20 53.431 714,855 +2,315 0.10% 38,195,669
2019-02-21 2019-02-19 52.751 712,540 -22,097 0.10% 37,587,325
2019-02-20 2019-02-18 52.524 734,637 -6,616 0.11% 38,586,408
2019-02-19 2019-02-15 50.937 741,253 +7,278 0.11% 37,757,489
2019-02-15 2019-02-13 52.298 733,975 +3,308 0.11% 38,385,227
2019-02-08 2019-01-31 50.182 730,667 +63,182 0.11% 36,666,066
2019-01-29 2019-01-25 45.874 667,485 -5,293 0.10% 30,620,124
2019-01-24 2019-01-22 44.514 672,778 +993 0.10% 29,947,724
2019-01-22 2019-01-18 45.723 671,785 -28,780 0.10% 30,715,842
2019-01-21 2019-01-17 43.833 700,565 -1,654 0.10% 30,708,116
2019-01-11 2019-01-09 42.246 702,219 +5,425 0.10% 29,666,146
2019-01-10 2019-01-08 41.717 696,794 -16,473 0.10% 29,068,340
2019-01-09 2019-01-07 42.473 713,267 +92,359 0.10% 30,294,598
2019-01-07 2019-01-03 45.194 620,908 +3,638 0.09% 28,061,132
2019-01-04 2019-01-02 45.723 617,270 -661 0.09% 28,223,268
2018-12-28 2018-12-24 46.478 617,931 +1,521 0.09% 28,720,490
2018-12-21 2018-12-19 49.804 616,410 +3,308 0.09% 30,699,538
2018-12-17 2018-12-13 51.466 613,102 +6,616 0.09% 31,554,158
2018-12-12 2018-12-10 50.106 606,486 +6,616 0.09% 30,388,625
2018-12-07 2018-12-05 52.827 599,870 +19,848 0.09% 31,689,185
2018-12-06 2018-12-04 54.263 580,022 -1,985 0.08% 31,473,545
2018-12-05 2018-12-03 53.809 582,007 +7,080 0.09% 31,317,346
2018-11-29 2018-11-27 52.524 574,927 +661 0.08% 30,197,727
2018-11-23 2018-11-21 54.489 574,266 -21,833 0.08% 31,291,409
2018-11-22 2018-11-20 54.565 596,099 +530 0.09% 32,526,126
2018-11-21 2018-11-19 55.170 595,569 +992 0.09% 32,857,286
2018-11-20 2018-11-16 56.454 594,577 -926 0.09% 33,566,453
2018-11-19 2018-11-15 55.850 595,503 +12,372 0.09% 33,258,690
2018-11-16 2018-11-14 55.472 583,131 +1,455 0.09% 32,347,367
2018-11-12 2018-11-08 56.983 581,676 +2,845 0.09% 33,145,856
2018-11-09 2018-11-07 58.041 578,831 +265 0.08% 33,596,168
2018-11-08 2018-11-06 59.024 578,566 -2,051 0.08% 34,149,212
2018-11-07 2018-11-05 58.646 580,617 +39,563 0.08% 34,050,870
2018-11-06 2018-11-02 59.704 541,054 -33,940 0.08% 32,303,119
2018-11-05 2018-11-01 56.152 574,994 +25,207 0.08% 32,287,088
2018-11-01 2018-10-30 54.641 549,787 +1,059 0.08% 30,040,663
2018-10-30 2018-10-26 56.605 548,728 -39,696 0.08% 31,061,018
2018-10-26 2018-10-24 59.251 588,424 +2,580 0.09% 34,864,480
2018-10-24 2018-10-22 60.309 585,844 -66 0.09% 35,331,463
2018-10-23 2018-10-19 57.361 585,910 +66 0.09% 33,608,524
2018-10-19 2018-10-16 55.774 585,844 -1,191 0.09% 32,674,962
2018-10-18 2018-10-15 55.699 587,035 -19,848 0.09% 32,697,024
2018-10-16 2018-10-12 55.925 606,883 -1,323 0.09% 33,940,125
2018-10-15 2018-10-11 53.205 608,206 +1,323 0.09% 32,359,374
2018-10-10 2018-10-08 53.809 606,883 +133 0.09% 32,655,904
2018-10-08 2018-10-04 54.792 606,750 +1,058 0.09% 33,244,862
2018-10-05 2018-10-03 55.774 605,692 -2,315 0.09% 33,781,968
2018-10-04 2018-10-02 55.245 608,007 +3,771 0.09% 33,589,435
2018-10-03 2018-09-28 56.757 604,236 +264 0.09% 34,294,406
2018-10-02 2018-09-27 57.512 603,972 +464 0.09% 34,735,872
2018-09-28 2018-09-26 56.908 603,508 -6,616 0.09% 34,344,307
2018-09-27 2018-09-24 55.245 610,124 +14,158 0.09% 33,706,389
2018-09-26 2018-09-21 56.832 595,966 -7,410 0.09% 33,870,068
2018-09-24 2018-09-20 55.245 603,376 -397 0.09% 33,333,595
2018-09-21 2018-09-19 54.489 603,773 -26,464 0.09% 32,899,228
2018-09-20 2018-09-18 53.205 630,237 +6,616 0.09% 33,531,525
2018-09-17 2018-09-13 51.315 623,621 -6,748 0.09% 32,001,273
2018-09-14 2018-09-12 49.350 630,369 +3,308 0.09% 31,108,909
2018-09-13 2018-09-11 49.728 627,061 +6,616 0.09% 31,182,608
2018-09-12 2018-09-10 50.711 620,445 -7,278 0.09% 31,463,176
2018-09-11 2018-09-07 51.315 627,723 -661 0.09% 32,211,768
2018-09-10 2018-09-06 51.693 628,384 +2,315 0.09% 32,483,137
2018-09-07 2018-09-05 52.071 626,069 +1,125 0.09% 32,600,043
2018-09-06 2018-09-04 53.053 624,944 +13,232 0.09% 33,155,453
2018-09-04 2018-08-31 53.734 611,712 +19,848 0.09% 32,869,519
2018-08-31 2018-08-29 55.321 591,864 -26,464 0.09% 32,742,343
2018-08-29 2018-08-27 53.960 618,328 +6,616 0.09% 33,365,211
2018-08-28 2018-08-24 52.676 611,712 -2,514 0.09% 32,222,299
2018-08-27 2018-08-23 52.449 614,226 -66 0.09% 32,215,466
2018-08-23 2018-08-21 52.222 614,292 -19,848 0.09% 32,079,653
2018-08-22 2018-08-20 50.484 634,140 +22,362 0.09% 32,013,883
2018-08-10 2018-08-08 50.635 611,778 -2,911 0.09% 30,977,432
2018-08-09 2018-08-07 51.089 614,689 +19,848 0.09% 31,403,560
2018-08-07 2018-08-03 49.728 594,841 +5,557 0.09% 29,580,366
2018-08-03 2018-08-01 53.507 589,284 +662 0.09% 31,530,776
2018-08-01 2018-07-30 54.943 588,622 -397 0.09% 32,340,568
2018-07-30 2018-07-26 55.018 589,019 -464 0.09% 32,406,896
2018-07-27 2018-07-25 56.303 589,483 -330 0.09% 33,189,775
2018-07-26 2018-07-24 55.321 589,813 -6,219 0.09% 32,628,880
2018-07-25 2018-07-23 54.263 596,032 +595 0.09% 32,342,290
2018-07-23 2018-07-19 51.315 595,437 -129,408 0.09% 30,555,004
2018-07-20 2018-07-18 49.275 724,845 -62,190 0.11% 35,716,549
2018-07-19 2018-07-17 48.821 787,035 -2,184 0.12% 38,424,065
2018-07-18 2018-07-16 48.217 789,219 +2,514 0.12% 38,053,531
2018-07-17 2018-07-13 48.821 786,705 +331 0.11% 38,407,954
2018-07-13 2018-07-11 47.310 786,374 +331 0.11% 37,203,194
2018-07-12 2018-07-10 50.320 786,043 -1,786 0.11% 39,553,855
2018-07-11 2018-07-09 50.089 787,829 +80,069 0.12% 39,461,596
2018-07-06 2018-07-04 47.700 707,760 +1,558 0.11% 33,760,276
2018-06-29 2018-06-27 49.858 706,202 +123,929 0.11% 35,209,718
2018-06-28 2018-06-26 51.938 582,273 -11,679 0.09% 30,242,374
2018-06-26 2018-06-22 54.481 593,952 -8,306 0.09% 32,359,373
2018-06-21 2018-06-19 55.175 602,258 -1,946 0.09% 33,229,586
2018-06-20 2018-06-15 57.718 604,204 -77,861 0.09% 34,873,436
2018-06-19 2018-06-14 58.566 682,065 -2,726 0.10% 39,945,576
2018-06-14 2018-06-12 58.103 684,791 -2,465 0.10% 39,788,606
2018-06-13 2018-06-11 57.564 687,256 -3,893 0.10% 39,561,110
2018-06-11 2018-06-07 58.797 691,149 +11,744 0.10% 40,637,366
2018-06-08 2018-06-06 57.256 679,405 -325 0.10% 38,899,756
2018-06-07 2018-06-05 57.024 679,730 +7,787 0.10% 38,761,224
2018-06-06 2018-06-04 56.485 671,943 -12,588 0.10% 37,954,715
2018-06-05 2018-06-01 54.019 684,531 +1,298 0.10% 36,977,749
2018-05-31 2018-05-29 54.404 683,233 +3,244 0.10% 37,170,882
2018-05-30 2018-05-28 55.483 679,989 -6,489 0.10% 37,727,994
2018-05-29 2018-05-25 55.406 686,478 +6,489 0.10% 38,035,125
2018-05-24 2018-05-21 57.795 679,989 -844 0.10% 39,299,994
2018-05-21 2018-05-17 56.331 680,833 +2,271 0.10% 38,351,937
2018-05-18 2018-05-16 57.564 678,562 +195 0.10% 39,060,650
2018-05-17 2018-05-15 58.257 678,367 +2,271 0.10% 39,519,900
2018-05-16 2018-05-14 60.107 676,096 -2,076 0.10% 40,637,997
2018-05-14 2018-05-10 57.949 678,172 +648 0.10% 39,299,500
2018-05-11 2018-05-09 58.951 677,524 +325 0.10% 39,940,679
2018-05-10 2018-05-08 58.951 677,199 -7,786 0.10% 39,921,520
2018-05-09 2018-05-07 56.254 684,985 +130 0.10% 38,533,038
2018-05-08 2018-05-04 54.559 684,855 -325 0.10% 37,364,676
2018-05-03 2018-04-30 56.947 685,180 -6,878 0.10% 39,019,208
2018-05-02 2018-04-27 54.096 692,058 -2,855 0.10% 37,437,681
2018-04-30 2018-04-26 53.865 694,913 +9,733 0.10% 37,431,475
2018-04-16 2018-04-12 58.334 685,180 -389 0.10% 39,969,608
2018-04-12 2018-04-10 59.876 685,569 -64,495 0.10% 41,048,900
2018-04-09 2018-04-04 55.791 750,064 +43,472 0.11% 41,847,182
2018-04-04 2018-03-29 56.331 706,592 -12,782 0.11% 39,802,965
2018-04-03 2018-03-28 56.177 719,374 -194,653 0.11% 40,412,116
2018-03-29 2018-03-27 58.257 914,027 +38,930 0.14% 53,248,840
2018-03-28 2018-03-26 58.566 875,097 +6,035 0.13% 51,250,619
2018-03-27 2018-03-23 58.412 869,062 -45,484 0.13% 50,763,236
2018-03-26 2018-03-22 59.876 914,546 +21,736 0.14% 54,759,050
2018-03-23 2018-03-21 61.417 892,810 +147,352 0.13% 54,833,592
2018-03-22 2018-03-20 68.275 745,458 -57,876 0.11% 50,896,302
2018-03-21 2018-03-19 69.816 803,334 +62,937 0.12% 56,085,898
2018-03-20 2018-03-16 70.895 740,397 +325 0.11% 52,490,633
2018-03-19 2018-03-15 71.512 740,072 -29,847 0.11% 52,923,832
2018-03-16 2018-03-14 70.587 769,919 +6,488 0.11% 54,346,282
2018-03-15 2018-03-13 70.895 763,431 +2,726 0.11% 54,123,634
2018-03-14 2018-03-12 72.128 760,705 +25,953 0.11% 54,868,293
2018-03-13 2018-03-09 71.435 734,752 +25,954 0.11% 52,486,769
2018-03-12 2018-03-08 71.049 708,798 -6,488 0.11% 50,359,654
2018-03-09 2018-03-07 69.585 715,286 +45,419 0.11% 49,773,342
2018-03-08 2018-03-06 70.664 669,867 -62,614 0.10% 47,335,530
2018-03-07 2018-03-05 67.042 732,481 -58,655 0.11% 49,107,174
2018-03-06 2018-03-02 69.354 791,136 +32,572 0.12% 54,868,487
2018-03-05 2018-03-01 72.128 758,564 +49,247 0.11% 54,713,866
2018-03-02 2018-02-28 72.205 709,317 -31,144 0.11% 51,216,428
2018-03-01 2018-02-27 74.440 740,461 +38,930 0.11% 55,119,928
2018-02-28 2018-02-26 76.829 701,531 -35,102 0.10% 53,897,839
2018-02-27 2018-02-23 75.056 736,633 -4,412 0.11% 55,289,092
2018-02-26 2018-02-22 72.899 741,045 -12,977 0.11% 54,021,302
2018-02-23 2018-02-21 73.130 754,022 +16,221 0.11% 55,141,625
2018-02-22 2018-02-20 71.974 737,801 +389 0.11% 53,102,558
2018-02-21 2018-02-15 71.281 737,412 +11,031 0.11% 52,563,135
2018-02-20 2018-02-13 69.508 726,381 +62,094 0.11% 50,489,415
2018-02-14 2018-02-12 69.662 664,287 +2,076 0.10% 46,275,755
2018-02-13 2018-02-09 69.354 662,211 +7,332 0.10% 45,927,016
2018-02-12 2018-02-08 71.281 654,879 +23,943 0.10% 46,680,137
2018-02-09 2018-02-07 71.589 630,936 -24,008 0.09% 45,167,947
2018-02-08 2018-02-06 73.978 654,944 +44,122 0.10% 48,451,221
2018-02-07 2018-02-05 77.599 610,822 +15,572 0.09% 47,399,468
2018-02-06 2018-02-02 76.829 595,250 +908 0.09% 45,732,389
2018-02-05 2018-02-01 76.212 594,342 -5,255 0.09% 45,296,228
2018-02-02 2018-01-31 78.524 599,597 -34,389 0.09% 47,082,874
2018-02-01 2018-01-30 75.981 633,986 +127,368 0.09% 48,171,028
2018-01-31 2018-01-29 78.139 506,618 +78,510 0.08% 39,586,572
2018-01-30 2018-01-26 80.142 428,108 -4,671 0.06% 34,309,628
2018-01-29 2018-01-25 79.449 432,779 -29,458 0.06% 34,383,824
2018-01-26 2018-01-24 81.452 462,237 +3,244 0.07% 37,650,350
2018-01-25 2018-01-23 82.917 458,993 +63,003 0.07% 38,058,149
2018-01-24 2018-01-22 82.454 395,990 +16,611 0.06% 32,651,063
2018-01-23 2018-01-19 83.764 379,379 +82,727 0.06% 31,778,410
2018-01-22 2018-01-18 86.693 296,652 -3,633 0.04% 25,717,523
2018-01-19 2018-01-17 86.307 300,285 +3,763 0.04% 25,916,777
2018-01-18 2018-01-16 86.076 296,522 -33,999 0.04% 25,523,453
2018-01-17 2018-01-15 83.456 330,521 -24,267 0.05% 27,583,975
2018-01-16 2018-01-12 82.223 354,788 +57,358 0.05% 29,171,763
2018-01-15 2018-01-11 81.144 297,430 +6,034 0.04% 24,134,731
2018-01-12 2018-01-10 81.761 291,396 +15,248 0.04% 23,824,747
2018-01-11 2018-01-09 83.456 276,148 -51,648 0.04% 23,046,219
2018-01-10 2018-01-08 82.146 327,796 +17,843 0.05% 26,927,137
2018-01-09 2018-01-05 83.379 309,953 +35,557 0.05% 25,843,566
2018-01-08 2018-01-04 86.538 274,396 -35,687 0.04% 23,745,803
2018-01-05 2018-01-03 84.920 310,083 +41,980 0.05% 26,332,305
2018-01-04 2018-01-02 86.076 268,103 -22,125 0.04% 23,077,256
2018-01-03 2017-12-29 82.300 290,228 +4,866 0.04% 23,885,805
2018-01-02 2017-12-28 82.300 285,362 -85,063 0.04% 23,485,333
2017-12-29 2017-12-27 79.757 370,425 +5,190 0.06% 29,544,046
2017-12-28 2017-12-22 80.682 365,235 +1,623 0.05% 29,467,847
2017-12-27 2017-12-21 80.220 363,612 +648 0.05% 29,168,780
2017-12-22 2017-12-20 79.911 362,964 +37,439 0.05% 29,004,918
2017-12-21 2017-12-19 82.685 325,525 +13,820 0.05% 26,916,178
2017-12-20 2017-12-18 79.526 311,705 +52,556 0.05% 24,788,645
2017-12-19 2017-12-15 80.142 259,149 +3,245 0.04% 20,768,838
2017-12-18 2017-12-14 80.142 255,904 -47,820 0.04% 20,508,776
2017-12-15 2017-12-13 79.526 303,724 +1,427 0.05% 24,153,949
2017-12-12 2017-12-08 80.605 302,297 +130 0.05% 24,366,595
2017-12-11 2017-12-07 76.598 302,167 -649 0.05% 23,145,296
2017-12-08 2017-12-06 76.752 302,816 +260 0.05% 23,241,678
2017-12-07 2017-12-05 80.451 302,556 +65 0.05% 24,340,842
2017-12-06 2017-12-04 79.372 302,491 -2,920 0.05% 24,009,273
2017-12-05 2017-12-01 76.598 305,411 +2,595 0.05% 23,393,779
2017-12-04 2017-11-30 76.752 302,816 +42,629 0.05% 23,241,678
2017-12-01 2017-11-29 80.065 260,187 +3,569 0.04% 20,831,976
2017-11-30 2017-11-28 80.374 256,618 -293,927 0.04% 20,625,323
2017-11-29 2017-11-27 81.067 550,545 +47,690 0.08% 44,631,131
2017-11-28 2017-11-24 84.227 502,855 +53,530 0.07% 42,353,788
2017-11-24 2017-11-22 86.538 449,325 -29,393 0.07% 38,883,887
2017-11-23 2017-11-21 86.307 478,718 -39,709 0.07% 41,316,841
2017-11-22 2017-11-20 82.069 518,427 +46,068 0.08% 42,546,765
2017-11-21 2017-11-17 82.531 472,359 +16,481 0.07% 38,984,413
2017-11-20 2017-11-16 82.917 455,878 -50,934 0.07% 37,799,864
2017-11-17 2017-11-15 79.372 506,812 -92,850 0.08% 40,226,611
2017-11-16 2017-11-14 82.917 599,662 +66,182 0.09% 49,721,947
2017-11-15 2017-11-13 82.685 533,480 -19,465 0.08% 44,111,029
2017-11-14 2017-11-10 83.071 552,945 +129,249 0.08% 45,933,551
2017-11-13 2017-11-09 78.909 423,696 -40,877 0.06% 33,433,639
2017-11-10 2017-11-08 75.827 464,573 +21,607 0.07% 35,227,222
2017-11-09 2017-11-07 76.752 442,966 -34,843 0.07% 33,998,445
2017-11-08 2017-11-06 75.056 477,809 +23,358 0.07% 35,862,669
2017-11-07 2017-11-03 76.058 454,451 +4,153 0.07% 34,564,760
2017-11-06 2017-11-02 76.444 450,298 +21,412 0.07% 34,422,390
2017-11-03 2017-11-01 77.060 428,886 -12,977 0.06% 33,049,980
2017-11-02 2017-10-31 75.134 441,863 +23,942 0.07% 33,198,738
2017-11-01 2017-10-30 77.137 417,921 -19,530 0.06% 32,237,221
2017-10-31 2017-10-27 77.677 437,451 +1,363 0.07% 33,979,679
2017-10-30 2017-10-26 76.752 436,088 -7,787 0.06% 33,470,546
2017-10-27 2017-10-25 75.750 443,875 +5,191 0.07% 33,623,547
2017-10-26 2017-10-24 75.056 438,684 +29,198 0.07% 32,926,084
2017-10-25 2017-10-23 76.444 409,486 -1,297 0.06% 31,302,575
2017-10-24 2017-10-20 75.365 410,783 -2,596 0.06% 30,958,552
2017-10-23 2017-10-19 74.286 413,379 +38,931 0.06% 30,708,229
2017-10-20 2017-10-18 77.060 374,448 -6,489 0.06% 28,854,984
2017-10-19 2017-10-17 73.746 380,937 +65 0.06% 28,092,761
2017-10-18 2017-10-16 74.825 380,872 -35,686 0.06% 28,498,868
2017-10-17 2017-10-13 73.824 416,558 +3,504 0.06% 30,751,784
2017-10-16 2017-10-12 73.978 413,054 -82,988 0.06% 30,556,766
2017-10-13 2017-10-11 69.585 496,042 -202,180 0.07% 34,517,198
2017-10-12 2017-10-10 70.279 698,222 +10,706 0.10% 49,070,185
2017-10-11 2017-10-09 70.818 687,516 +131,067 0.10% 48,688,641
2017-10-10 2017-10-06 73.130 556,449 -4,542 0.08% 40,693,112
2017-10-09 2017-10-04 71.974 560,991 -19,725 0.08% 40,376,819
2017-10-06 2017-10-03 70.664 580,716 -13,950 0.09% 41,035,758
2017-10-04 2017-09-29 68.044 594,666 +324 0.09% 40,463,472
2017-10-03 2017-09-28 68.583 594,342 +81,755 0.09% 40,762,026
2017-09-28 2017-09-26 70.510 512,587 -714 0.08% 36,142,485
2017-09-27 2017-09-25 69.816 513,301 +100,311 0.08% 35,836,834
2017-09-25 2017-09-21 72.591 412,990 +45,679 0.06% 29,979,181
2017-09-22 2017-09-20 72.436 367,311 -1,038 0.05% 26,606,706
2017-09-21 2017-09-19 71.589 368,349 +6,359 0.05% 26,369,660
2017-09-20 2017-09-18 72.359 361,990 +259 0.05% 26,193,377
2017-09-19 2017-09-15 70.510 361,731 +3,569 0.05% 25,505,636
2017-09-18 2017-09-14 71.512 358,162 +9,732 0.05% 25,612,785
2017-09-14 2017-09-12 72.668 348,430 -973 0.05% 25,319,584
2017-09-08 2017-09-06 74.748 349,403 +33,221 0.05% 26,117,265
2017-09-06 2017-09-04 75.365 316,182 +97,976 0.05% 23,828,973
2017-09-04 2017-08-31 77.214 218,206 +36,075 0.03% 16,848,597
2017-09-01 2017-08-30 75.981 182,131 -2,076 0.03% 13,838,535
2017-08-31 2017-08-29 80.836 184,207 +32,702 0.03% 14,890,557
2017-08-30 2017-08-28 80.374 151,505 +36,465 0.02% 12,177,008
2017-08-28 2017-08-24 79.449 115,040 +973 0.02% 9,139,804
2017-08-17 2017-08-15 77.599 114,067 +130 0.02% 8,851,540
2017-08-16 2017-08-14 77.214 113,937 -325 0.02% 8,797,552
2017-08-15 2017-08-11 76.367 114,262 +779 0.02% 8,725,791
2017-08-10 2017-08-08 82.454 113,483 +389 0.02% 9,357,157
2017-08-08 2017-08-04 81.992 113,094 +714 0.02% 9,272,792
2017-08-07 2017-08-03 82.146 112,380 -2,530 0.02% 9,231,570
2017-08-03 2017-08-01 83.148 114,910 +1,687 0.02% 9,554,514
2017-07-27 2017-07-25 76.135 113,223 -649 0.02% 8,620,271
2017-07-26 2017-07-24 78.062 113,872 +649 0.02% 8,889,058
2017-07-25 2017-07-21 74.517 113,223 -2,596 0.02% 8,437,047
2017-07-24 2017-07-20 75.519 115,819 +4,931 0.02% 8,746,518
2017-07-21 2017-07-19 74.979 110,888 +779 0.02% 8,314,320
2017-07-19 2017-07-17 72.668 110,109 -3,828 0.02% 8,001,361
2017-07-17 2017-07-13 65.886 113,937 +4,542 0.02% 7,506,893
2017-07-14 2017-07-12 63.497 109,395 +973 0.02% 6,946,308
2017-07-11 2017-07-07 64.980 108,422 +1,445 0.02% 7,045,249
2017-07-10 2017-07-06 65.761 106,977 +256 0.02% 7,034,903
2017-07-07 2017-07-05 64.824 106,721 +1,600 0.02% 6,918,049
2017-07-03 2017-06-29 62.168 105,121 +2,817 0.02% 6,535,189
2017-06-30 2017-06-28 61.700 102,304 -320 0.02% 6,312,121
2017-06-29 2017-06-27 62.481 102,624 +12,804 0.02% 6,412,015
2017-06-27 2017-06-23 62.168 89,820 +320 0.01% 5,583,953
2017-06-26 2017-06-22 61.778 89,500 -640 0.01% 5,529,109
2017-06-23 2017-06-21 61.465 90,140 -192 0.01% 5,540,487
2017-06-22 2017-06-20 62.246 90,332 +704 0.01% 5,622,838
2017-06-20 2017-06-16 62.168 89,628 +1,281 0.01% 5,572,017
2017-06-19 2017-06-15 61.778 88,347 +64 0.01% 5,457,879
2017-06-16 2017-06-14 63.027 88,283 -44,942 0.01% 5,564,245
2017-06-14 2017-06-12 65.448 133,225 +6,914 0.02% 8,719,375
2017-06-13 2017-06-09 66.073 126,311 +6,402 0.02% 8,345,784
2017-06-08 2017-06-06 64.980 119,909 -29,705 0.02% 7,791,673
2017-06-07 2017-06-05 64.355 149,614 -2,305 0.02% 9,628,421
2017-06-06 2017-06-02 65.839 151,919 +44,814 0.02% 10,002,194
2017-05-31 2017-05-26 64.121 107,105 -9,603 0.02% 6,867,656
2017-05-29 2017-05-25 64.043 116,708 +57,618 0.02% 7,474,293
2017-05-22 2017-05-18 60.919 59,090 -96,030 0.01% 3,599,683
2017-05-19 2017-05-17 62.715 155,120 +3,201 0.02% 9,728,345
2017-05-17 2017-05-15 64.199 151,919 +6,402 0.02% 9,753,029
2017-05-16 2017-05-12 63.808 145,517 +768 0.02% 9,285,203
2017-05-15 2017-05-11 63.340 144,749 +32,010 0.02% 9,168,368
2017-05-05 2017-05-02 60.528 112,739 -12,804 0.02% 6,823,882
2017-04-28 2017-04-26 61.465 125,543 -15,877 0.02% 7,716,544
2017-04-27 2017-04-25 60.372 141,420 -3,201 0.02% 8,537,800
2017-04-26 2017-04-24 59.044 144,621 -9,603 0.02% 8,539,035
2017-04-18 2017-04-12 56.233 154,224 +3,201 0.02% 8,672,416
2017-03-30 2017-03-28 57.717 151,023 +6,914 0.02% 8,716,521
2017-03-29 2017-03-27 57.326 144,109 +6,402 0.02% 8,261,193
2017-03-20 2017-03-16 60.841 137,707 +3,201 0.02% 8,378,169
2017-03-16 2017-03-14 60.606 134,506 +3,201 0.02% 8,151,903
2017-03-08 2017-03-06 59.591 131,305 +6,402 0.02% 7,824,587
2017-03-07 2017-03-03 58.966 124,903 -64,019 0.02% 7,365,046
2017-02-28 2017-02-24 61.075 188,922 +3,201 0.03% 11,538,382
2017-02-27 2017-02-23 62.090 185,721 -2,369 0.03% 11,531,446
2017-02-17 2017-02-15 64.043 188,090 +6,402 0.03% 12,045,787
2017-02-15 2017-02-13 63.886 181,688 -19,206 0.03% 11,607,406
2017-02-13 2017-02-09 62.559 200,894 +27,528 0.03% 12,567,680
2017-02-08 2017-02-06 61.700 173,366 +48,015 0.03% 10,696,622
2016-12-30 2016-12-28 55.373 125,351 +6,402 0.02% 6,941,122
2016-12-06 2016-12-02 60.528 118,949 -21,959 0.02% 7,199,762
2016-12-02 2016-11-30 61.309 140,908 -25,608 0.02% 8,638,949
2016-12-01 2016-11-29 60.919 166,516 -1,920 0.03% 10,143,929
2016-11-18 2016-11-16 55.139 168,436 +12,804 0.03% 9,287,423
2016-11-17 2016-11-15 54.202 155,632 +9,155 0.02% 8,435,561
2016-10-25 2016-10-20 53.109 146,477 -5,762 0.02% 7,779,183
2016-10-18 2016-10-14 54.436 152,239 -1,473 0.02% 8,287,324
2016-09-28 2016-09-26 52.796 153,712 -2,304 0.02% 8,115,403
2016-09-27 2016-09-23 53.187 156,016 -32,010 0.02% 8,297,970
2016-09-26 2016-09-22 53.421 188,026 -71,702 0.03% 10,044,530
2016-09-23 2016-09-21 53.109 259,728 -1,921 0.04% 13,793,780
2016-09-21 2016-09-19 53.265 261,649 -3,201 0.04% 13,936,672
2016-09-20 2016-09-15 52.015 264,850 +2,561 0.04% 13,776,212
2016-09-19 2016-09-14 50.844 262,289 +12,804 0.04% 13,335,727
2016-09-14 2016-09-12 52.171 249,485 -12,804 0.04% 13,015,970
2016-09-09 2016-09-07 51.468 262,289 +384 0.04% 13,499,607
2016-09-08 2016-09-06 50.297 261,905 +12,804 0.04% 13,173,018
2016-09-07 2016-09-05 50.297 249,101 +25,608 0.04% 12,529,016
2016-09-06 2016-09-02 48.813 223,493 +12,804 0.03% 10,909,367
2016-08-26 2016-08-24 49.516 210,689 -54,417 0.03% 10,432,460
2016-08-25 2016-08-23 49.906 265,106 +6,402 0.04% 13,230,493
2016-08-19 2016-08-17 50.531 258,704 -41,613 0.04% 13,072,632
2016-08-18 2016-08-16 50.063 300,317 +6,402 0.05% 15,034,659
2016-08-17 2016-08-15 51.000 293,915 +58,834 0.04% 14,989,618
2016-08-16 2016-08-12 47.563 235,081 +1,985 0.04% 11,181,252
2016-08-15 2016-08-11 45.845 233,096 -576 0.04% 10,686,329
2016-08-11 2016-08-09 44.517 233,672 +6,402 0.04% 10,402,486
2016-08-09 2016-08-05 44.283 227,270 -512 0.03% 10,064,236
2016-08-05 2016-08-03 43.190 227,782 +512 0.03% 9,837,849
2016-08-01 2016-07-28 43.580 227,270 -3,201 0.03% 9,904,486
2016-07-29 2016-07-27 43.815 230,471 -38,412 0.03% 10,097,986
2016-07-28 2016-07-26 44.205 268,883 +12,804 0.04% 11,885,991
2016-07-27 2016-07-25 43.893 256,079 -25,608 0.04% 11,239,990
2016-07-26 2016-07-22 43.502 281,687 +12,804 0.04% 12,253,993
2016-07-25 2016-07-21 44.049 268,883 -16,005 0.04% 11,843,991
2016-07-20 2016-07-18 44.439 284,888 +6,402 0.04% 12,660,243
2016-07-18 2016-07-14 44.049 278,486 +6,402 0.04% 12,266,992
2016-07-15 2016-07-13 43.736 272,084 +6,402 0.04% 11,899,992
2016-07-14 2016-07-12 43.268 265,682 -60,819 0.04% 11,495,491
2016-07-11 2016-07-07 43.011 326,501 +22,953 0.05% 14,043,227
2016-07-07 2016-07-05 43.407 303,548 +1,201 0.05% 13,175,989
2016-07-06 2016-07-04 44.593 302,347 +12,648 0.05% 13,482,433
2016-07-05 2016-06-30 43.565 289,699 -15,177 0.04% 12,620,660
2016-06-27 2016-06-23 42.932 304,876 +32,884 0.05% 13,089,003
2016-06-23 2016-06-21 42.458 271,992 +38,955 0.04% 11,548,190
2016-06-22 2016-06-20 42.142 233,037 +25,296 0.04% 9,820,545
2016-06-21 2016-06-17 41.588 207,741 +11,636 0.03% 8,639,557
2016-06-20 2016-06-16 41.193 196,105 +2,530 0.03% 8,078,112
2016-06-17 2016-06-15 41.667 193,575 +12,648 0.03% 8,065,724
2016-06-15 2016-06-13 41.114 180,927 +3,162 0.03% 7,438,583
2016-06-13 2016-06-08 42.774 177,765 +12,647 0.03% 7,603,736
2016-06-10 2016-06-07 43.407 165,118 +25,296 0.03% 7,167,212
2016-06-06 2016-06-02 42.221 139,822 -1,265 0.02% 5,903,373
2016-06-03 2016-06-01 42.221 141,087 +6,324 0.02% 5,956,783
2016-06-02 2016-05-31 42.063 134,763 +13,913 0.02% 5,668,469
2016-05-26 2016-05-24 38.505 120,850 -31,620 0.02% 4,653,279
2016-05-25 2016-05-23 38.900 152,470 -316 0.02% 5,931,069
2016-05-24 2016-05-20 39.058 152,786 +5,692 0.02% 5,967,522
2016-05-23 2016-05-19 38.346 147,094 +1,264 0.02% 5,640,534
2016-05-18 2016-05-16 38.584 145,830 +12,648 0.02% 5,626,654
2016-05-17 2016-05-13 38.426 133,182 +25,296 0.02% 5,117,588
2016-04-27 2016-04-25 41.746 107,886 -5,375 0.02% 4,503,835
2016-04-15 2016-04-13 43.723 113,261 +19,288 0.02% 4,952,096
2016-04-12 2016-04-08 41.035 93,973 +316 0.01% 3,856,150
2016-04-07 2016-04-05 41.825 93,657 +17,707 0.01% 3,917,233
2016-04-06 2016-04-01 42.300 75,950 +1,454 0.01% 3,212,662
2016-04-05 2016-03-31 43.248 74,496 -9,486 0.01% 3,221,839
2016-03-31 2016-03-29 41.667 83,982 +6,324 0.01% 3,499,293
2016-03-30 2016-03-24 41.193 77,658 -3,162 0.01% 3,198,950
2016-03-29 2016-03-23 42.063 80,820 +3,162 0.01% 3,399,492
2016-03-24 2016-03-22 42.458 77,658 +3,162 0.01% 3,297,190
2016-03-23 2016-03-21 42.853 74,496 +3,162 0.01% 3,192,388
2016-03-22 2016-03-18 41.035 71,334 +6,324 0.01% 2,927,166
2016-03-10 2016-03-08 38.900 65,010 -5,059 0.01% 2,528,883
2016-03-08 2016-03-04 39.611 70,069 -3,162 0.01% 2,775,538
2016-03-02 2016-02-29 35.579 73,231 -885 0.01% 2,605,499
2016-03-01 2016-02-26 36.844 74,116 +7,209 0.01% 2,730,746
2016-02-26 2016-02-24 38.426 66,907 -8,537 0.01% 2,570,936
2016-02-24 2016-02-22 39.374 75,444 -3,162 0.01% 2,970,555
2016-02-23 2016-02-19 38.267 78,606 -886 0.01% 3,008,047
2016-02-22 2016-02-18 38.584 79,492 +3,162 0.01% 3,067,092
2016-02-19 2016-02-17 37.714 76,330 +886 0.01% 2,878,705
2016-02-16 2016-02-12 34.947 75,444 -6,324 0.01% 2,636,516
2016-02-12 2016-02-05 38.821 81,768 +3,162 0.01% 3,174,303
2016-01-26 2016-01-22 42.695 78,606 -3,036 0.01% 3,356,085
2016-01-12 2016-01-08 46.885 81,642 -5,691 0.01% 3,827,823
2016-01-11 2016-01-07 46.253 87,333 -6,324 0.01% 4,039,408
2016-01-07 2016-01-05 49.178 93,657 +1,454 0.01% 4,605,896
2016-01-06 2016-01-04 49.495 92,203 +2,024 0.01% 4,563,551
2016-01-04 2015-12-29 52.104 90,179 +2,466 0.01% 4,698,663
2015-12-30 2015-12-28 51.708 87,713 +1,265 0.01% 4,535,500
2015-12-29 2015-12-24 53.527 86,448 +1,454 0.01% 4,627,294
2015-12-28 2015-12-22 52.025 84,994 +2,340 0.01% 4,421,785
2015-12-23 2015-12-21 51.550 82,654 +4,490 0.01% 4,260,837
2015-12-17 2015-12-15 50.602 78,164 +3,162 0.01% 3,955,216
2015-12-16 2015-12-14 51.234 75,002 +253 0.01% 3,842,655
2015-12-07 2015-12-03 54.871 74,749 -3,162 0.01% 4,101,553
2015-12-04 2015-12-02 54.001 77,911 +1,075 0.01% 4,207,295
2015-11-19 2015-11-17 53.290 76,836 +15,810 0.01% 4,094,568
2015-11-18 2015-11-16 53.290 61,026 +2,024 0.01% 3,252,058
2015-11-17 2015-11-13 54.950 59,002 +12,648 0.01% 3,242,164
2015-11-12 2015-11-10 55.504 46,354 +1,897 0.01% 2,572,811
2015-11-10 2015-11-06 56.848 44,457 -3,162 0.01% 2,527,275
2015-11-06 2015-11-04 54.555 47,619 +4,300 0.01% 2,597,843
2015-11-05 2015-11-03 53.053 43,319 -1,897 0.01% 2,298,182
2015-11-04 2015-11-02 52.973 45,216 +253 0.01% 2,395,248
2015-10-22 2015-10-19 57.401 44,963 +2,529 0.01% 2,580,925
2015-10-14 2015-10-12 57.480 42,434 +1,265 0.01% 2,439,113
2015-10-08 2015-10-06 55.741 41,169 -632 0.01% 2,294,790
2015-09-25 2015-09-23 54.476 41,801 -6,324 0.01% 2,277,138
2015-09-18 2015-09-16 53.211 48,125 -1,265 0.01% 2,560,762
2015-09-15 2015-09-11 49.890 49,390 -1,265 0.01% 2,464,063
2015-09-14 2015-09-10 49.811 50,655 -6,956 0.01% 2,523,169
2015-09-10 2015-09-08 48.309 57,611 -1,265 0.01% 2,783,108
2015-09-09 2015-09-07 44.672 58,876 +1,518 0.01% 2,630,088
2015-09-02 2015-08-31 47.913 57,358 +443 0.01% 2,748,211
2015-09-01 2015-08-28 48.150 56,915 +1,264 0.01% 2,740,486
2015-08-26 2015-08-24 45.067 55,651 -53,753 0.01% 2,508,022
2015-08-25 2015-08-21 48.625 109,404 -1,391 0.02% 5,319,757
2015-08-17 2015-08-13 53.211 110,795 -1,455 0.02% 5,895,474
2015-08-12 2015-08-10 55.345 112,250 +1,898 0.02% 6,212,521
2015-08-11 2015-08-07 54.159 110,352 +1,770 0.02% 5,976,601
2015-08-06 2015-08-04 51.629 108,582 -126 0.02% 5,606,018
2015-08-05 2015-08-03 50.997 108,708 -1,581 0.02% 5,543,764
2015-07-29 2015-07-27 56.452 110,289 -759 0.02% 6,226,069
2015-07-28 2015-07-24 59.852 111,048 +885 0.02% 6,646,456
2015-07-27 2015-07-23 61.038 110,163 -569 0.02% 6,724,137
2015-07-21 2015-07-17 61.275 110,732 +1,265 0.02% 6,785,133
2015-07-20 2015-07-16 60.247 109,467 +569 0.02% 6,595,104
2015-07-14 2015-07-10 61.275 108,898 -443 0.02% 6,672,754
2015-07-13 2015-07-09 58.350 109,341 -695 0.02% 6,380,033
2015-07-09 2015-07-07 56.769 110,036 +2,023 0.02% 6,246,586
2015-07-08 2015-07-06 62.936 108,013 -6,956 0.02% 6,797,866
2015-07-06 2015-07-02 71.317 114,969 -126,478 0.02% 8,199,187
2015-07-02 2015-06-29 69.893 241,447 +16,632 0.04% 16,875,536
2015-06-26 2015-06-24 77.992 224,815 +1,237 0.03% 17,533,713
2015-06-25 2015-06-23 78.230 223,578 -629 0.03% 17,490,562
2015-06-17 2015-06-15 76.958 224,207 +11,949 0.03% 17,254,570
2015-06-15 2015-06-11 77.833 212,258 -25,157 0.03% 16,520,621
2015-06-09 2015-06-05 76.879 237,415 +29,622 0.04% 18,252,159
2015-06-08 2015-06-04 78.866 207,793 -6,289 0.03% 16,387,858
2015-06-04 2015-06-02 79.582 214,082 -4,465 0.03% 17,037,028
2015-06-03 2015-06-01 80.615 218,547 -3,145 0.03% 17,618,236
2015-06-02 2015-05-29 78.707 221,692 +2,516 0.03% 17,448,770
2015-06-01 2015-05-28 80.377 219,176 +6,289 0.03% 17,616,668
2015-05-29 2015-05-27 83.159 212,887 -252 0.03% 17,703,553
2015-05-28 2015-05-26 84.511 213,139 -10,691 0.03% 18,012,575
2015-05-21 2015-05-19 81.728 223,830 -78,614 0.03% 18,293,256
2015-05-19 2015-05-15 80.218 302,444 +755 0.05% 24,261,394
2015-05-18 2015-05-14 79.423 301,689 +8,993 0.05% 23,960,980
2015-05-15 2015-05-13 79.820 292,696 +8,553 0.05% 23,363,081
2015-05-14 2015-05-12 82.921 284,143 +3,145 0.04% 23,561,388
2015-05-13 2015-05-11 84.749 280,998 +3,144 0.04% 23,814,422
2015-05-12 2015-05-08 82.364 277,854 -1,761 0.04% 22,885,269
2015-05-11 2015-05-07 80.456 279,615 +1,007 0.04% 22,496,792
2015-05-08 2015-05-06 80.456 278,608 -1,384 0.04% 22,415,772
2015-05-07 2015-05-05 78.310 279,992 +1,321 0.04% 21,926,104
2015-05-06 2015-05-04 78.946 278,671 +31,320 0.04% 21,999,896
2015-05-05 2015-04-30 76.561 247,351 +6,289 0.04% 18,937,366
2015-04-30 2015-04-28 77.912 241,062 -18,239 0.04% 18,781,680
2015-04-29 2015-04-27 78.230 259,301 +16,981 0.04% 20,285,182
2015-04-27 2015-04-23 79.343 242,320 +12,578 0.04% 19,226,464
2015-04-24 2015-04-22 81.172 229,742 -1,887 0.04% 18,648,579
2015-04-22 2015-04-20 78.707 231,629 -12,578 0.04% 18,230,884
2015-04-21 2015-04-17 80.456 244,207 -188 0.04% 19,647,995
2015-04-20 2015-04-16 80.377 244,395 -3,145 0.04% 19,643,690
2015-04-17 2015-04-15 79.264 247,540 -3,145 0.04% 19,620,956
2015-04-16 2015-04-14 77.912 250,685 +25,157 0.04% 19,531,430
2015-04-15 2015-04-13 83.636 225,528 -943 0.03% 18,862,351
2015-04-14 2015-04-10 84.511 226,471 -944 0.03% 19,139,275
2015-04-13 2015-04-09 82.841 227,415 -8,301 0.03% 18,839,373
2015-04-10 2015-04-08 80.297 235,716 -441 0.04% 18,927,360
2015-04-09 2015-04-02 70.439 236,157 +2,013 0.04% 16,634,669
2015-04-08 2015-04-01 70.439 234,144 +5,094 0.04% 16,492,875
2015-04-02 2015-03-31 68.849 229,050 +943 0.04% 15,769,859
2015-04-01 2015-03-30 67.815 228,107 +4,529 0.04% 15,469,179
2015-03-30 2015-03-26 64.476 223,578 +6,918 0.03% 14,415,494
2015-03-27 2015-03-25 67.577 216,660 -8,365 0.03% 14,641,220
2015-03-26 2015-03-24 69.883 225,025 -4,402 0.03% 15,725,311
2015-03-24 2015-03-20 70.757 229,427 -3,774 0.04% 16,233,574
2015-03-23 2015-03-19 68.928 233,201 -755 0.04% 16,074,191
2015-03-20 2015-03-18 67.577 233,956 +629 0.04% 15,810,031
2015-03-19 2015-03-17 66.861 233,327 -2,389 0.04% 15,600,575
2015-03-18 2015-03-16 67.020 235,716 +31,068 0.04% 15,797,787
2015-03-17 2015-03-13 64.397 204,648 -252 0.03% 13,178,687
2015-03-16 2015-03-12 62.648 204,900 +49,244 0.03% 12,836,534
2015-03-13 2015-03-11 60.740 155,656 +123,896 0.02% 9,454,506
2015-03-11 2015-03-09 63.840 31,760 +1,258 0.00% 2,027,569
2015-03-10 2015-03-06 64.158 30,502 -15,283 0.00% 1,956,958
2015-03-06 2015-03-04 63.840 45,785 +1,887 0.01% 2,922,930
2015-03-05 2015-03-03 65.907 43,898 +1,887 0.01% 2,893,203
2015-01-20 2015-01-16 70.996 42,011 +15,282 0.01% 2,982,594
2015-01-19 2015-01-15 68.690 26,729 +3,145 0.00% 1,836,014
2015-01-15 2015-01-13 65.271 23,584 -2,516 0.00% 1,539,360
2015-01-14 2015-01-12 64.715 26,100 +3,145 0.00% 1,689,058
2015-01-13 2015-01-09 64.238 22,955 -5,032 0.00% 1,474,580
2015-01-12 2015-01-08 63.284 27,987 +1,887 0.00% 1,771,124
2015-01-08 2015-01-06 64.715 26,100 +2,516 0.00% 1,689,058
2015-01-06 2015-01-02 65.192 23,584 -3,711 0.00% 1,537,485
2015-01-02 2014-12-29 62.171 27,295 +566 0.00% 1,696,952
2014-12-29 2014-12-22 56.844 26,729 +315 0.00% 1,519,387
2014-12-19 2014-12-17 54.062 26,414 +1,886 0.00% 1,427,982
2014-12-17 2014-12-15 54.141 24,528 +1,887 0.00% 1,327,972
2014-12-15 2014-12-11 52.790 22,641 -1,887 0.00% 1,195,207
2014-12-12 2014-12-10 53.823 24,528 +5,661 0.00% 1,320,172
2014-12-11 2014-12-09 53.426 18,867 +1,886 0.00% 1,007,980
2014-12-10 2014-12-08 59.627 16,981 +3,774 0.00% 1,012,521
2014-12-09 2014-12-05 57.321 13,207 -11,950 0.00% 757,040
2014-12-08 2014-12-04 57.719 25,157 +14,465 0.00% 1,452,028
2014-12-05 2014-12-03 56.208 10,692 -55,344 0.00% 600,977
2014-12-04 2014-12-02 57.003 66,036 +26,666 0.01% 3,764,259
2014-12-03 2014-12-01 53.664 39,370 +20,503 0.01% 2,112,753
2014-12-01 2014-11-27 55.970 18,867 +15,722 0.00% 1,055,979
2014-11-28 2014-11-26 55.811 3,145 +1,195 0.00% 175,524
2014-11-27 2014-11-25 51.438 1,950 +1,950 0.00% 100,304
2014-08-22 2014-08-20 43.965 0 -9,434
2014-08-21 2014-08-19 43.647 9,434 +9,434 0.00% 411,763
2014-08-08 2014-08-06 43.488 0 -25,157
2014-07-25 2014-07-23 45.237 25,157 +25,157 0.00% 1,138,022
2014-06-19 2014-06-17 39.036 0 -3,145
2014-06-16 2014-06-12 38.718 3,145 +3,145 0.00% 121,767
2014-03-05 2014-03-03 37.988 0 -7,798
2014-02-20 2014-02-18 39.271 7,798 +7,798 0.00% 306,233
2014-01-27 2014-01-23 38.710 0 -3,119
2014-01-24 2014-01-22 39.191 3,119 +3,119 0.00% 122,235
2013-09-25 2013-09-23 37.908 0 -1,248
2013-08-30 2013-08-28 32.939 1,248 -1,871 0.00% 41,108
2013-08-22 2013-08-20 33.901 3,119 +3,119 0.00% 105,737
2013-02-14 2013-02-07 46.724 0 -8,110
2013-02-08 2013-02-06 47.846 8,110 -37,433 0.00% 388,032
2013-02-05 2013-02-01 50.250 45,543 +8,111 0.01% 2,288,556
2013-01-14 2013-01-10 51.132 37,432 +12,477 0.01% 1,913,975
2012-12-14 2012-12-12 43.759 24,955 -1,248 0.00% 1,092,000
2012-12-12 2012-12-10 41.915 26,203 +624 0.00% 1,098,311
2012-12-10 2012-12-06 41.274 25,579 -1,248 0.00% 1,055,755
2012-11-01 2012-10-30 39.832 26,827 -3,119 0.00% 1,068,565
2012-09-28 2012-09-26 36.786 29,946 +4,991 0.00% 1,101,600
2012-08-08 2012-08-06 39.904 24,955 +396 0.00% 995,804
2012-07-23 2012-07-19 44.057 24,559 +24,559 0.00% 1,082,002
2012-03-21 2012-03-19 54.445 0 -3,670
2012-03-19 2012-03-15 53.954 3,670 +3,670 0.00% 198,011
2012-02-03 2012-02-01 47.332 0 -306
2012-01-20 2012-01-18 45.534 306 -4,893 0.00% 13,933
2012-01-18 2012-01-16 41.038 5,199 -1,223 0.00% 213,355
2012-01-04 2011-12-30 42.019 6,422 +306 0.00% 269,845
2012-01-03 2011-12-29 41.774 6,116 +6,116 0.00% 255,487
2011-12-19 2011-12-15 42.019 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top