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: FUBON SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 209,547 +0 0.00% 21,688,114
2025-10-13 2025-10-09 104.000 209,547 +0 0.00% 21,792,888
2025-10-10 2025-10-08 110.600 209,547 -1,200 0.00% 23,175,898
2025-10-02 2025-09-29 108.800 210,747 -800 0.00% 22,929,274
2025-09-26 2025-09-24 107.500 211,547 +2,000 0.00% 22,741,302
2025-09-25 2025-09-23 108.600 209,547 -400 0.00% 22,756,804
2025-09-18 2025-09-16 107.200 209,947 -22,400 0.00% 22,506,318
2025-09-15 2025-09-11 105.100 232,347 -400 0.00% 24,419,670
2025-09-12 2025-09-10 104.400 232,747 -400 0.00% 24,298,787
2025-09-09 2025-09-05 102.100 233,147 +1,200 0.00% 23,804,309
2025-09-03 2025-09-01 100.000 231,947 -400 0.00% 23,194,700
2025-09-02 2025-08-29 99.750 232,347 -1,200 0.00% 23,176,613
2025-09-01 2025-08-28 100.600 233,547 +2,800 0.00% 23,494,828
2025-08-21 2025-08-19 99.050 230,747 +800 0.00% 22,855,490
2025-08-18 2025-08-14 100.400 229,947 -143 0.00% 23,086,679
2025-08-15 2025-08-13 102.284 230,090 +400 0.00% 23,534,452
2025-08-14 2025-08-12 100.974 229,690 +2,157 0.00% 23,192,637
2025-08-13 2025-08-11 100.722 227,533 +397 0.00% 22,917,514
2025-08-11 2025-08-07 99.613 227,136 -794 0.00% 22,625,749
2025-08-08 2025-08-06 97.749 227,930 +397 0.00% 22,279,915
2025-08-07 2025-08-05 97.044 227,533 +794 0.00% 22,080,606
2025-08-06 2025-08-04 97.144 226,739 +397 0.00% 22,026,403
2025-08-01 2025-07-30 97.699 226,342 +397 0.00% 22,113,286
2025-07-29 2025-07-25 101.780 225,945 +793 0.00% 22,996,642
2025-07-28 2025-07-24 102.989 225,152 -3,175 0.00% 23,188,199
2025-07-25 2025-07-23 100.772 228,327 +397 0.00% 23,008,991
2025-07-17 2025-07-15 98.404 227,930 -397 0.00% 22,429,214
2025-07-14 2025-07-10 97.799 228,327 -397 0.00% 22,330,226
2025-07-08 2025-07-04 95.532 228,724 -1,588 0.00% 21,850,450
2025-07-04 2025-07-02 95.985 230,312 -397 0.00% 22,106,595
2025-07-03 2025-06-30 95.683 230,709 +397 0.00% 22,074,955
2025-06-27 2025-06-25 96.338 230,312 -397 0.00% 22,187,827
2025-06-26 2025-06-24 94.827 230,709 -1,191 0.00% 21,877,338
2025-06-23 2025-06-19 91.904 231,900 +3,176 0.00% 21,312,574
2025-06-19 2025-06-17 92.811 228,724 +397 0.00% 21,228,127
2025-06-18 2025-06-16 93.466 228,327 +397 0.00% 21,340,840
2025-06-16 2025-06-12 93.265 227,930 +397 0.00% 21,257,796
2025-06-13 2025-06-11 94.020 227,533 -4 0.00% 21,392,737
2025-06-04 2025-06-02 93.214 227,537 -1,191 0.00% 21,209,678
2025-05-30 2025-05-28 92.660 228,728 +397 0.00% 21,193,924
2025-05-28 2025-05-26 93.466 228,331 -2,382 0.00% 21,341,213
2025-05-22 2025-05-20 93.517 230,713 -2,778 0.00% 21,575,474
2025-05-20 2025-05-16 91.803 233,491 -783 0.00% 21,435,264
2025-05-15 2025-05-13 90.342 234,274 +794 0.00% 21,164,826
2025-05-14 2025-05-12 90.695 233,480 +794 0.00% 21,175,443
2025-05-12 2025-05-08 87.017 232,686 +397 0.00% 20,247,570
2025-05-08 2025-05-06 88.614 232,289 +2,466 0.00% 20,583,981
2025-05-07 2025-05-02 87.648 229,823 +393 0.00% 20,143,461
2025-05-06 2025-04-30 88.563 229,430 -393 0.00% 20,318,971
2025-05-02 2025-04-29 89.834 229,823 +1,573 0.00% 20,645,880
2025-04-29 2025-04-25 86.783 228,250 -1,299 0.00% 19,808,321
2025-04-28 2025-04-24 86.834 229,549 +1,180 0.00% 19,932,723
2025-04-25 2025-04-23 87.343 228,369 -4,720 0.00% 19,946,360
2025-04-24 2025-04-22 83.733 233,089 -787 0.00% 19,517,255
2025-04-23 2025-04-17 82.157 233,876 +1,573 0.00% 19,214,557
2025-04-22 2025-04-16 80.886 232,303 +394 0.00% 18,790,068
2025-04-14 2025-04-10 76.971 231,909 +4,327 0.00% 17,850,354
2025-04-11 2025-04-09 72.904 227,582 -3,540 0.00% 16,591,682
2025-04-10 2025-04-08 73.921 231,122 +3,147 0.00% 17,084,766
2025-04-09 2025-04-07 74.633 227,975 -394 0.00% 17,014,400
2025-03-26 2025-03-24 90.698 228,369 -1,099 0.00% 20,712,635
2025-03-24 2025-03-20 91.308 229,468 +787 0.00% 20,952,305
2025-03-14 2025-03-12 86.478 228,681 +393 0.00% 19,775,968
2025-03-13 2025-03-11 86.631 228,288 +1,180 0.00% 19,776,800
2025-03-12 2025-03-10 89.529 227,108 +1,180 0.00% 20,332,704
2025-03-11 2025-03-07 89.427 225,928 +394 0.00% 20,204,088
2025-03-10 2025-03-06 91.512 225,534 -82,613 0.00% 20,638,963
2025-03-07 2025-03-05 96.370 308,147 +46,814 0.00% 29,696,193
2025-03-06 2025-03-04 96.528 261,333 +22,432 0.00% 25,225,824
2025-03-05 2025-03-03 95.689 238,901 -1,145 0.00% 22,860,102
2025-02-27 2025-02-25 91.337 240,046 -381 0.00% 21,925,018
2025-02-26 2025-02-24 89.973 240,427 -5,722 0.00% 21,632,058
2025-02-25 2025-02-21 90.917 246,149 -381 0.00% 22,379,197
2025-02-21 2025-02-19 92.700 246,530 +1,144 0.00% 22,853,323
2025-02-20 2025-02-18 91.442 245,386 +7,248 0.00% 22,438,488
2025-02-19 2025-02-17 89.659 238,138 -1,901 0.00% 21,351,193
2025-02-13 2025-02-11 87.876 240,039 +763 0.00% 21,093,719
2025-02-12 2025-02-10 86.618 239,276 +5,712 0.00% 20,725,571
2025-01-24 2025-01-22 83.105 233,564 -1,907 0.00% 19,410,311
2025-01-23 2025-01-21 82.685 235,471 -763 0.00% 19,470,022
2025-01-22 2025-01-20 82.161 236,234 -763 0.00% 19,409,249
2025-01-21 2025-01-17 81.375 236,997 -4,959 0.00% 19,285,544
2025-01-20 2025-01-16 81.112 241,956 +758 0.00% 19,625,649
2025-01-14 2025-01-10 80.221 241,198 +382 0.00% 19,349,175
2025-01-10 2025-01-08 79.644 240,816 -763 0.00% 19,179,639
2025-01-08 2025-01-06 79.225 241,579 +763 0.00% 19,139,076
2025-01-03 2024-12-31 79.487 240,816 -5,340 0.00% 19,141,760
2025-01-02 2024-12-27 78.910 246,156 +381 0.00% 19,424,250
2024-12-23 2024-12-19 77.967 245,775 +763 0.00% 19,162,228
2024-12-19 2024-12-17 78.858 245,012 -2,670 0.00% 19,321,130
2024-12-10 2024-12-06 78.176 247,682 +6,103 0.00% 19,362,856
2024-12-04 2024-12-02 76.079 241,579 -1,144 0.00% 18,379,086
2024-11-14 2024-11-12 72.828 242,723 -1,145 0.00% 17,677,079
2024-11-12 2024-11-08 74.873 243,868 +1,145 0.00% 18,259,141
2024-11-11 2024-11-07 75.869 242,723 -16,784 0.00% 18,415,215
2024-11-07 2024-11-05 76.746 259,507 +2,788 0.00% 19,916,186
2024-10-31 2024-10-29 75.898 256,719 +377 0.00% 19,484,514
2024-10-28 2024-10-24 72.877 256,342 +4,906 0.00% 18,681,468
2024-10-16 2024-10-14 72.294 251,436 +1,887 0.00% 18,177,342
2024-10-15 2024-10-10 72.241 249,549 -1,887 0.00% 18,027,696
2024-10-09 2024-10-07 74.573 251,436 +11,320 0.00% 18,750,381
2024-10-08 2024-10-04 74.202 240,116 -754 0.00% 17,817,127
2024-10-07 2024-10-03 73.566 240,870 +6,037 0.00% 17,719,878
2024-10-04 2024-10-02 74.043 234,833 +755 0.00% 17,387,777
2024-10-02 2024-09-27 74.838 234,078 -377 0.00% 17,517,972
2024-09-26 2024-09-24 74.308 234,455 -378 0.00% 17,421,922
2024-09-09 2024-09-04 71.075 234,833 +378 0.00% 16,690,773
2024-08-15 2024-08-13 69.150 234,455 +2,816 0.00% 16,212,498
2024-08-13 2024-08-09 68.613 231,639 +2,610 0.00% 15,893,507
2024-08-12 2024-08-08 67.433 229,029 +746 0.00% 15,444,124
2024-08-08 2024-08-06 67.379 228,283 -2,983 0.00% 15,381,572
2024-08-05 2024-08-01 73.227 231,266 +2,610 0.00% 16,934,873
2024-07-18 2024-07-16 71.993 228,656 +1,864 0.00% 16,461,622
2024-07-11 2024-07-09 71.617 226,792 +2,480 0.00% 16,242,262
2024-07-09 2024-07-05 72.744 224,312 +373 0.00% 16,317,353
2024-07-05 2024-07-03 73.120 223,939 -746 0.00% 16,374,314
2024-07-04 2024-07-02 73.227 224,685 -373 0.00% 16,452,968
2024-07-03 2024-06-28 73.280 225,058 -2,982 0.00% 16,492,355
2024-07-02 2024-06-27 73.280 228,040 -373 0.00% 16,710,877
2024-06-28 2024-06-26 73.280 228,413 -3,355 0.00% 16,738,211
2024-06-06 2024-06-04 73.495 231,768 +372 0.00% 17,033,800
2024-05-31 2024-05-29 73.495 231,396 -46,601 0.00% 17,006,460
2024-05-30 2024-05-28 73.924 277,997 -41,383 0.00% 20,550,710
2024-05-28 2024-05-24 73.495 319,380 +373 0.00% 23,472,849
2024-05-21 2024-05-17 73.549 319,007 -1,864 0.00% 23,462,548
2024-05-10 2024-05-08 78.169 320,871 -19,111 0.00% 25,082,188
2024-05-09 2024-05-07 77.447 339,982 +11,038 0.00% 26,330,527
2024-05-08 2024-05-06 76.891 328,944 +2,520 0.00% 25,292,916
2024-05-07 2024-05-03 77.058 326,424 -360 0.00% 25,153,556
2024-05-06 2024-05-02 76.947 326,784 -1,080 0.00% 25,144,987
2024-04-30 2024-04-26 72.169 327,864 -720 0.00% 23,661,580
2024-04-26 2024-04-24 71.891 328,584 -428 0.00% 23,622,265
2024-04-24 2024-04-22 70.447 329,012 -1,080 0.00% 23,177,780
2024-04-23 2024-04-19 68.724 330,092 +360 0.00% 22,685,353
2024-04-19 2024-04-17 69.058 329,732 +360 0.00% 22,770,527
2024-04-12 2024-04-10 72.002 329,372 -360 0.00% 23,715,513
2024-04-10 2024-04-08 70.224 329,732 -360 0.00% 23,155,226
2024-04-05 2024-04-02 68.780 330,092 -360 0.00% 22,703,692
2024-04-03 2024-03-28 67.947 330,452 +2,880 0.00% 22,453,068
2024-03-27 2024-03-25 68.002 327,572 +360 0.00% 22,275,581
2024-03-13 2024-03-11 64.835 327,212 +1,800 0.00% 21,214,897
2024-03-07 2024-03-05 69.512 325,412 +22,035 0.00% 22,620,058
2024-03-06 2024-03-04 70.207 303,377 +8,639 0.00% 21,299,068
2024-03-05 2024-03-01 70.843 294,738 +8,639 0.00% 20,880,202
2024-03-04 2024-02-29 69.744 286,099 +8,984 0.00% 19,953,566
2024-03-01 2024-02-28 69.165 277,115 +2,764 0.00% 19,166,600
2024-02-28 2024-02-26 69.107 274,351 +346 0.00% 18,959,550
2024-02-26 2024-02-22 68.991 274,005 +345 0.00% 18,903,921
2024-02-23 2024-02-21 69.744 273,660 +14,168 0.00% 19,086,026
2024-02-05 2024-02-01 70.496 259,492 +1,037 0.00% 18,293,146
2024-02-02 2024-01-31 70.901 258,455 +13,131 0.00% 18,324,755
2024-02-01 2024-01-30 71.017 245,324 +13,476 0.00% 17,422,150
2024-01-25 2024-01-23 68.528 231,848 -258 0.00% 15,888,108
2024-01-18 2024-01-16 68.412 232,106 +345 0.00% 15,878,921
2024-01-17 2024-01-15 70.554 231,761 +346 0.00% 16,351,636
2024-01-10 2024-01-08 72.522 231,415 -691 0.00% 16,782,618
2024-01-09 2024-01-05 72.174 232,106 -49 0.00% 16,752,127
2023-12-29 2023-12-27 72.406 232,155 -691 0.00% 16,809,411
2023-12-28 2023-12-22 71.538 232,846 -3,110 0.00% 16,657,292
2023-12-22 2023-12-20 70.843 235,956 -1,037 0.00% 16,715,893
2023-12-19 2023-12-15 71.017 236,993 -3,110 0.00% 16,830,508
2023-12-14 2023-12-12 70.207 240,103 -346 0.00% 16,856,815
2023-12-13 2023-12-11 69.801 240,449 -3,801 0.00% 16,783,689
2023-12-12 2023-12-08 69.454 244,250 -1,036 0.00% 16,964,183
2023-11-09 2023-11-07 68.812 245,286 +3,283 0.00% 16,878,727
2023-11-08 2023-11-06 68.695 242,003 -682 0.00% 16,624,422
2023-10-26 2023-10-24 68.754 242,685 +682 0.00% 16,685,509
2023-10-20 2023-10-18 73.036 242,003 -3,759 0.00% 17,674,984
2023-10-19 2023-10-17 72.567 245,762 -2,728 0.00% 17,834,188
2023-10-12 2023-10-10 72.978 248,490 -341 0.00% 18,134,192
2023-10-10 2023-10-06 72.802 248,831 -46 0.00% 18,115,285
2023-09-29 2023-09-27 71.394 248,877 -2,728 0.00% 17,768,234
2023-09-21 2023-09-19 71.218 251,605 -341 0.00% 17,918,715
2023-09-14 2023-09-12 67.991 251,946 +341 0.00% 17,130,097
2023-09-07 2023-09-05 67.639 251,605 -341 0.00% 17,018,352
2023-08-18 2023-08-16 70.338 251,946 -4,091 0.00% 17,721,300
2023-08-15 2023-08-11 73.447 256,037 -1,704 0.00% 18,805,114
2023-08-10 2023-08-08 76.022 257,741 +1,477 0.00% 19,593,973
2023-08-08 2023-08-04 75.844 256,264 -1,347 0.00% 19,436,029
2023-08-04 2023-08-02 76.260 257,611 -1,683 0.00% 19,645,291
2023-08-03 2023-08-01 78.754 259,294 -4,715 0.00% 20,420,437
2023-08-01 2023-07-28 76.972 264,009 -337 0.00% 20,321,360
2023-07-28 2023-07-26 76.794 264,346 -673 0.00% 20,300,199
2023-07-27 2023-07-25 76.616 265,019 -4,656 0.00% 20,304,662
2023-07-25 2023-07-21 76.378 269,675 -337 0.00% 20,597,319
2023-07-24 2023-07-20 75.784 270,012 -410 0.00% 20,462,692
2023-07-21 2023-07-19 75.131 270,422 -431 0.00% 20,317,094
2023-07-13 2023-07-11 72.161 270,853 -451 0.00% 19,545,148
2023-07-11 2023-07-07 72.043 271,304 -1,190 0.00% 19,545,466
2023-07-03 2023-06-29 72.280 272,494 -337 0.00% 19,695,933
2023-06-27 2023-06-23 70.974 272,831 -336 0.00% 19,363,803
2023-06-21 2023-06-19 72.934 273,167 -337 0.00% 19,923,041
2023-06-02 2023-05-31 68.539 273,504 -337 0.00% 18,745,565
2023-05-22 2023-05-18 70.617 273,841 -2,020 0.00% 19,337,902
2023-05-16 2023-05-12 69.786 275,861 -337 0.00% 19,251,174
2023-05-15 2023-05-11 70.023 276,198 -337 0.00% 19,340,307
2023-05-11 2023-05-09 71.381 276,535 +3,649 0.00% 19,739,365
2023-05-10 2023-05-08 71.622 272,886 -2,658 0.00% 19,544,591
2023-05-08 2023-05-04 70.599 275,544 -665 0.00% 19,453,034
2023-05-05 2023-05-03 70.839 276,209 -332 0.00% 19,566,478
2023-05-04 2023-05-02 70.599 276,541 -332 0.00% 19,523,421
2023-04-12 2023-04-06 65.242 276,873 +332 0.00% 18,063,765
2023-04-11 2023-04-04 65.784 276,541 +55,547 0.00% 18,191,900
2023-04-04 2023-03-31 64.038 220,994 +332 0.00% 14,152,087
2023-03-31 2023-03-29 63.737 220,662 +997 0.00% 14,064,422
2023-03-23 2023-03-21 62.473 219,665 -332 0.00% 13,723,238
2023-03-16 2023-03-14 64.580 219,997 +6,313 0.00% 14,207,408
2023-03-15 2023-03-13 67.770 213,684 -664 0.00% 14,481,341
2023-03-10 2023-03-08 69.756 214,348 +2,985 0.00% 14,952,067
2023-03-08 2023-03-06 69.997 211,363 +332 0.00% 14,794,730
2023-03-02 2023-02-28 73.585 211,031 +6,320 0.00% 15,528,680
2023-02-24 2023-02-22 75.260 204,711 -4,191 0.00% 15,406,556
2023-02-23 2023-02-21 71.475 208,902 +323 0.00% 14,931,336
2023-02-17 2023-02-15 71.413 208,579 +636 0.00% 14,895,308
2023-02-15 2023-02-13 71.661 207,943 +322 0.00% 14,901,497
2023-02-13 2023-02-09 71.972 207,621 -967 0.00% 14,942,830
2023-02-10 2023-02-08 71.723 208,588 -987 0.00% 14,960,660
2023-02-09 2023-02-07 70.234 209,575 +1,508 0.00% 14,719,379
2023-02-07 2023-02-03 69.366 208,067 -322 0.00% 14,432,734
2023-02-02 2023-01-31 71.910 208,389 -4,191 0.00% 14,985,175
2023-02-01 2023-01-30 71.786 212,580 -322 0.00% 15,260,170
2023-01-27 2023-01-20 70.607 212,902 -1,289 0.00% 15,032,306
2023-01-19 2023-01-17 70.296 214,191 -2,901 0.00% 15,056,871
2023-01-18 2023-01-16 70.296 217,092 -1,935 0.00% 15,260,801
2023-01-17 2023-01-13 68.869 219,027 -1,934 0.00% 15,084,268
2023-01-16 2023-01-12 67.132 220,961 -1,934 0.00% 14,833,597
2023-01-13 2023-01-11 66.574 222,895 -322 0.00% 14,838,966
2023-01-12 2023-01-10 66.139 223,217 -1,934 0.00% 14,763,457
2023-01-11 2023-01-09 66.139 225,151 -2,257 0.00% 14,891,371
2023-01-10 2023-01-06 64.775 227,408 -322 0.00% 14,730,240
2023-01-09 2023-01-05 63.596 227,730 -322 0.00% 14,482,639
2022-12-28 2022-12-22 59.811 228,052 -645 0.00% 13,640,005
2022-12-22 2022-12-20 58.012 228,697 -2,256 0.00% 13,267,090
2022-12-16 2022-12-14 59.625 230,953 -1,290 0.00% 13,770,528
2022-12-14 2022-12-12 59.066 232,243 -1,616 0.00% 13,717,759
2022-12-08 2022-12-06 58.756 233,859 -967 0.00% 13,740,662
2022-12-07 2022-12-05 58.570 234,826 -1,290 0.00% 13,753,770
2022-11-25 2022-11-23 56.088 236,116 -967 0.00% 13,243,337
2022-11-21 2022-11-17 55.034 237,083 -1,934 0.00% 13,047,510
2022-11-18 2022-11-16 55.034 239,017 +645 0.00% 13,153,945
2022-11-10 2022-11-08 53.358 238,372 -645 0.00% 12,719,127
2022-10-26 2022-10-24 52.242 239,017 +967 0.00% 12,486,608
2022-10-18 2022-10-14 50.318 238,050 -322 0.00% 11,978,230
2022-10-14 2022-10-12 48.022 238,372 +3,223 0.00% 11,447,214
2022-10-13 2022-10-11 49.263 235,149 -3,868 0.00% 11,584,232
2022-10-07 2022-10-05 52.924 239,017 -322 0.00% 12,649,735
2022-10-03 2022-09-29 50.132 239,339 +1,611 0.00% 11,998,541
2022-09-29 2022-09-27 52.676 237,728 +323 0.00% 12,522,517
2022-09-28 2022-09-26 52.428 237,405 +2,579 0.00% 12,446,584
2022-09-27 2022-09-23 56.709 234,826 -323 0.00% 13,316,680
2022-09-26 2022-09-22 56.709 235,149 -967 0.00% 13,334,997
2022-09-22 2022-09-20 59.997 236,116 -322 0.00% 14,166,269
2022-09-15 2022-09-13 60.618 236,438 -645 0.00% 14,332,285
2022-09-09 2022-09-07 59.315 237,083 +1,612 0.00% 14,062,480
2022-09-07 2022-09-05 59.315 235,471 +322 0.00% 13,966,864
2022-09-06 2022-09-02 59.687 235,149 +967 0.00% 14,035,303
2022-09-05 2022-09-01 59.873 234,182 +645 0.00% 14,021,175
2022-09-02 2022-08-31 60.307 233,537 +967 0.00% 14,083,985
2022-08-26 2022-08-24 60.245 232,570 -1,289 0.00% 14,011,238
2022-08-23 2022-08-19 62.479 233,859 +967 0.00% 14,611,243
2022-08-18 2022-08-16 65.227 232,892 +3,166 0.00% 15,190,849
2022-08-17 2022-08-15 65.667 229,726 +318 0.00% 15,085,488
2022-08-12 2022-08-10 65.353 229,408 -318 0.00% 14,992,457
2022-08-10 2022-08-08 65.164 229,726 +318 0.00% 14,969,890
2022-08-08 2022-08-04 64.913 229,408 -3,498 0.00% 14,891,449
2022-08-04 2022-08-02 64.158 232,906 +3,498 0.00% 14,942,717
2022-07-26 2022-07-22 61.139 229,408 -4,456 0.00% 14,025,667
2022-07-19 2022-07-15 60.006 233,864 +1,590 0.00% 14,033,321
2022-07-08 2022-07-06 61.768 232,274 -954 0.00% 14,346,990
2022-07-07 2022-07-05 64.032 233,228 -636 0.00% 14,934,035
2022-07-06 2022-07-04 64.472 233,864 -122 0.00% 15,077,730
2022-07-05 2022-06-30 64.975 233,986 -824 0.00% 15,203,336
2022-06-30 2022-06-28 65.479 234,810 +318 0.00% 15,375,032
2022-06-29 2022-06-27 65.164 234,492 -318 0.00% 15,280,462
2022-06-28 2022-06-24 63.906 234,810 -318 0.00% 15,005,795
2022-06-23 2022-06-21 64.661 235,128 +318 0.00% 15,203,591
2022-06-21 2022-06-17 62.459 234,810 -7,313 0.00% 14,666,097
2022-06-09 2022-06-07 65.101 242,123 -954 0.00% 15,762,500
2022-05-26 2022-05-24 62.145 243,077 -636 0.00% 15,106,002
2022-05-20 2022-05-18 60.824 243,713 -954 0.00% 14,823,607
2022-05-16 2022-05-12 58.811 244,667 +1,272 0.00% 14,389,169
2022-05-13 2022-05-11 60.887 243,395 -318 0.00% 14,819,574
2022-05-12 2022-05-10 60.950 243,713 +318 0.00% 14,854,266
2022-05-11 2022-05-06 61.642 243,395 -3,816 0.00% 15,003,288
2022-05-10 2022-05-05 63.466 247,211 -318 0.00% 15,689,448
2022-04-29 2022-04-27 60.510 247,529 +318 0.00% 14,977,864
2022-04-28 2022-04-26 62.271 247,211 +2,862 0.00% 15,394,008
2022-04-27 2022-04-25 64.975 244,349 -318 0.00% 15,876,677
2022-04-25 2022-04-21 69.190 244,667 -318 0.00% 16,928,434
2022-04-21 2022-04-19 67.240 244,985 -4,452 0.00% 16,472,743
2022-04-20 2022-04-14 66.988 249,437 +318 0.00% 16,709,336
2022-04-14 2022-04-12 67.114 249,119 +636 0.00% 16,719,373
2022-04-13 2022-04-11 67.995 248,483 -4,451 0.00% 16,895,502
2022-04-12 2022-04-08 67.869 252,934 +636 0.00% 17,166,327
2022-04-11 2022-04-07 67.240 252,298 -318 0.00% 16,964,467
2022-04-08 2022-04-06 67.554 252,616 -636 0.00% 17,065,297
2022-04-04 2022-03-31 68.183 253,252 -636 0.00% 17,267,556
2022-04-01 2022-03-30 67.869 253,888 +318 0.00% 17,231,073
2022-03-31 2022-03-29 67.303 253,570 +318 0.00% 17,065,946
2022-03-30 2022-03-28 67.617 253,252 +318 0.00% 17,124,191
2022-03-29 2022-03-25 66.422 252,934 +318 0.00% 16,800,409
2022-03-28 2022-03-24 66.296 252,616 +318 0.00% 16,747,507
2022-03-25 2022-03-23 66.862 252,298 +636 0.00% 16,869,250
2022-03-21 2022-03-17 64.409 251,662 +317 0.00% 16,209,377
2022-03-15 2022-03-11 61.453 251,345 -4,769 0.00% 15,445,911
2022-03-10 2022-03-08 64.056 256,114 +14,683 0.00% 16,405,644
2022-03-09 2022-03-07 63.856 241,431 +1,499 0.00% 15,416,781
2022-03-08 2022-03-04 68.727 239,932 +599 0.00% 16,489,753
2022-03-07 2022-03-03 71.129 239,333 -300 0.00% 17,023,487
2022-03-04 2022-03-02 68.326 239,633 -9,891 0.00% 16,373,266
2022-03-03 2022-03-01 72.063 249,524 +477 0.00% 17,981,455
2022-03-01 2022-02-25 73.064 249,047 +4,796 0.00% 18,196,345
2022-02-25 2022-02-23 77.534 244,251 -1,798 0.00% 18,937,874
2022-02-21 2022-02-17 77.401 246,049 -300 0.00% 19,044,446
2022-02-17 2022-02-15 77.401 246,349 -899 0.00% 19,067,666
2022-02-16 2022-02-14 78.736 247,248 -900 0.00% 19,467,202
2022-02-11 2022-02-09 79.136 248,148 -4,196 0.00% 19,637,410
2022-02-10 2022-02-08 78.469 252,344 -599 0.00% 19,801,088
2022-02-09 2022-02-07 77.268 252,943 -7,494 0.00% 19,544,293
2022-02-08 2022-02-04 77.268 260,437 -899 0.00% 20,123,336
2022-02-07 2022-01-31 73.598 261,336 -599 0.00% 19,233,729
2022-02-04 2022-01-27 72.930 261,935 +299 0.00% 19,103,038
2022-01-28 2022-01-26 71.930 261,636 -2,398 0.00% 18,819,367
2022-01-27 2022-01-25 69.861 264,034 +300 0.00% 18,445,706
2022-01-26 2022-01-24 71.129 263,734 -599 0.00% 18,759,103
2022-01-25 2022-01-21 71.062 264,333 -600 0.00% 18,784,072
2022-01-21 2022-01-19 72.997 264,933 -4,796 0.00% 19,339,361
2022-01-20 2022-01-18 72.797 269,729 -13,788 0.00% 19,635,462
2022-01-19 2022-01-17 73.398 283,517 -1,199 0.00% 20,809,447
2022-01-18 2022-01-14 72.797 284,716 -2,397 0.00% 20,726,471
2022-01-17 2022-01-13 71.596 287,113 -1,499 0.00% 20,556,128
2022-01-13 2022-01-11 69.327 288,612 -899 0.00% 20,008,691
2022-01-12 2022-01-10 68.994 289,511 +299 0.00% 19,974,428
2022-01-11 2022-01-07 66.858 289,212 -2,397 0.00% 19,336,273
2022-01-07 2022-01-05 65.591 291,609 +1,498 0.00% 19,126,838
2022-01-06 2022-01-04 63.789 290,111 -899 0.00% 18,505,926
2022-01-05 2022-01-03 62.521 291,010 -300 0.00% 18,194,337
2022-01-04 2021-12-31 62.588 291,310 -599 0.00% 18,232,531
2021-12-30 2021-12-28 62.188 291,909 -600 0.00% 18,153,156
2021-12-29 2021-12-24 61.988 292,509 +300 0.00% 18,131,916
2021-12-22 2021-12-20 60.720 292,209 +1,199 0.00% 17,742,864
2021-12-21 2021-12-17 61.921 291,010 +899 0.00% 18,019,579
2021-12-17 2021-12-15 59.986 290,111 +300 0.00% 17,402,539
2021-12-15 2021-12-13 60.186 289,811 -2,692 0.00% 17,442,557
2021-12-14 2021-12-10 60.319 292,503 +300 0.00% 17,643,612
2021-12-13 2021-12-09 60.453 292,203 +1,199 0.00% 17,664,511
2021-12-07 2021-12-03 59.852 291,004 -300 0.00% 17,417,272
2021-12-03 2021-12-01 58.051 291,304 -299 0.00% 16,910,422
2021-12-02 2021-11-30 57.317 291,603 +299 0.00% 16,713,750
2021-12-01 2021-11-29 58.384 291,304 +600 0.00% 17,007,608
2021-11-30 2021-11-26 59.185 290,704 -899 0.00% 17,205,344
2021-11-22 2021-11-18 61.454 291,603 +299 0.00% 17,920,097
2021-11-19 2021-11-17 61.387 291,304 +300 0.00% 17,882,285
2021-11-12 2021-11-10 60.453 291,004 +300 0.00% 17,592,028
2021-11-11 2021-11-09 60.786 290,704 +899 0.00% 17,670,878
2021-11-10 2021-11-08 60.987 289,805 +300 0.00% 17,674,243
2021-11-09 2021-11-05 60.653 289,505 -1,199 0.00% 17,559,360
2021-11-05 2021-11-03 62.521 290,704 +299 0.00% 18,175,206
2021-11-04 2021-11-02 62.788 290,405 -2,098 0.00% 18,234,021
2021-10-28 2021-10-26 63.389 292,503 -9,841 0.00% 18,541,406
2021-10-27 2021-10-25 62.321 302,344 -300 0.00% 18,842,433
2021-10-15 2021-10-11 60.053 302,644 -299 0.00% 18,174,535
2021-10-12 2021-10-08 58.518 302,943 -7,793 0.00% 17,727,572
2021-10-11 2021-10-07 57.717 310,736 -1,499 0.00% 17,934,795
2021-10-08 2021-10-06 56.650 312,235 -899 0.00% 17,687,971
2021-10-07 2021-10-05 54.848 313,134 +599 0.00% 17,174,764
2021-10-06 2021-10-04 54.047 312,535 +600 0.00% 16,891,663
2021-10-05 2021-09-30 54.648 311,935 +599 0.00% 17,046,560
2021-10-04 2021-09-29 55.048 311,336 +516 0.00% 17,138,469
2021-09-28 2021-09-24 52.980 310,820 -1,798 0.00% 16,467,141
2021-09-21 2021-09-17 53.714 312,618 -4,496 0.00% 16,791,852
2021-09-20 2021-09-16 53.380 317,114 +2,697 0.00% 16,927,551
2021-09-16 2021-09-14 53.647 314,417 +2,398 0.00% 16,867,503
2021-09-15 2021-09-13 54.314 312,019 +300 0.00% 16,947,053
2021-09-14 2021-09-10 54.581 311,719 +300 0.00% 17,013,957
2021-09-13 2021-09-09 53.914 311,419 +599 0.00% 16,789,788
2021-09-10 2021-09-08 53.981 310,820 +600 0.00% 16,778,233
2021-09-09 2021-09-07 54.715 310,220 +1,498 0.00% 16,973,538
2021-09-08 2021-09-06 55.248 308,722 +300 0.00% 17,056,372
2021-09-07 2021-09-03 55.315 308,422 +899 0.00% 17,060,377
2021-09-06 2021-09-02 55.182 307,523 +1,199 0.00% 16,969,610
2021-09-03 2021-09-01 55.782 306,324 +600 0.00% 17,087,402
2021-09-02 2021-08-31 55.315 305,724 +300 0.00% 16,911,137
2021-08-31 2021-08-27 56.049 305,424 +599 0.00% 17,118,716
2021-08-27 2021-08-25 56.049 304,825 +2,698 0.00% 17,085,143
2021-08-26 2021-08-24 55.715 302,127 +12,330 0.00% 16,833,125
2021-08-25 2021-08-23 56.583 289,797 -2,398 0.00% 16,397,532
2021-08-24 2021-08-20 56.116 292,195 +2,098 0.00% 16,396,740
2021-08-23 2021-08-19 56.516 290,097 -899 0.00% 16,395,150
2021-08-20 2021-08-18 58.654 290,996 +272 0.00% 17,068,073
2021-08-19 2021-08-17 59.262 290,724 +4,243 0.00% 17,228,927
2021-08-17 2021-08-13 59.735 286,481 -887 0.00% 17,112,988
2021-08-16 2021-08-12 59.870 287,368 -888 0.00% 17,204,810
2021-08-13 2021-08-11 59.532 288,256 -592 0.00% 17,160,582
2021-08-12 2021-08-10 59.195 288,848 +296 0.00% 17,098,233
2021-08-11 2021-08-09 59.195 288,552 +296 0.00% 17,080,711
2021-08-10 2021-08-06 58.384 288,256 +592 0.00% 16,829,447
2021-08-05 2021-08-03 57.978 287,664 +2,663 0.00% 16,678,253
2021-08-04 2021-08-02 58.722 285,001 -592 0.00% 16,735,701
2021-08-02 2021-07-29 57.978 285,593 +296 0.00% 16,558,180
2021-07-29 2021-07-27 58.249 285,297 -2,959 0.00% 16,618,133
2021-07-28 2021-07-26 57.235 288,256 -1,480 0.00% 16,498,312
2021-07-23 2021-07-21 57.235 289,736 -1,184 0.00% 16,583,020
2021-07-22 2021-07-20 56.829 290,920 +1,480 0.00% 16,532,835
2021-07-21 2021-07-19 57.776 289,440 +2,368 0.00% 16,722,547
2021-07-20 2021-07-16 59.127 287,072 +591 0.00% 16,973,705
2021-07-19 2021-07-15 59.668 286,481 +592 0.00% 17,093,629
2021-07-14 2021-07-12 59.330 285,889 -2,663 0.00% 16,961,713
2021-07-13 2021-07-09 58.857 288,552 +1,480 0.00% 16,983,218
2021-07-12 2021-07-08 59.397 287,072 +887 0.00% 17,051,299
2021-07-09 2021-07-07 60.276 286,185 -3,847 0.00% 17,250,015
2021-07-08 2021-07-06 61.154 290,032 -1,184 0.00% 17,736,677
2021-07-07 2021-07-05 61.019 291,216 +888 0.00% 17,769,726
2021-07-06 2021-07-02 60.614 290,328 +4,439 0.00% 17,597,830
2021-07-05 2021-06-30 60.614 285,889 +1,184 0.00% 17,328,766
2021-07-02 2021-06-29 61.154 284,705 +888 0.00% 17,410,908
2021-06-30 2021-06-28 62.033 283,817 -592 0.00% 17,605,925
2021-06-29 2021-06-25 62.303 284,409 +296 0.00% 17,719,522
2021-06-28 2021-06-24 62.033 284,113 +296 0.00% 17,624,286
2021-06-25 2021-06-23 62.235 283,817 -888 0.00% 17,663,460
2021-06-24 2021-06-22 61.830 284,705 +296 0.00% 17,603,294
2021-06-23 2021-06-21 61.560 284,409 +1,184 0.00% 17,508,118
2021-06-22 2021-06-18 63.790 283,225 -296 0.00% 18,066,804
2021-06-17 2021-06-15 63.992 283,521 +296 0.00% 18,143,161
2021-06-15 2021-06-10 64.398 283,225 -592 0.00% 18,239,051
2021-06-03 2021-06-01 67.236 283,817 +592 0.00% 19,082,674
2021-06-02 2021-05-31 66.628 283,225 +592 0.00% 18,870,624
2021-06-01 2021-05-28 68.655 282,633 -1,776 0.00% 19,404,137
2021-05-31 2021-05-27 66.155 284,409 -888 0.00% 18,814,981
2021-05-28 2021-05-26 66.357 285,297 -592 0.00% 18,931,562
2021-05-27 2021-05-25 66.493 285,889 -2,071 0.00% 19,009,483
2021-05-26 2021-05-24 66.087 287,960 -5,032 0.00% 19,030,437
2021-05-21 2021-05-18 66.493 292,992 -7,991 0.00% 19,481,779
2021-05-17 2021-05-13 64.600 300,983 -296 0.00% 19,443,642
2021-05-14 2021-05-12 64.803 301,279 -3,552 0.00% 19,523,839
2021-05-13 2021-05-11 65.344 304,831 +888 0.00% 19,918,808
2021-05-12 2021-05-10 66.425 303,943 +592 0.00% 20,189,400
2021-05-11 2021-05-07 66.357 303,351 -2,368 0.00% 20,129,578
2021-05-07 2021-05-05 65.411 305,719 -592 0.00% 19,997,492
2021-05-06 2021-05-04 65.073 306,311 -6,807 0.00% 19,932,723
2021-05-05 2021-05-03 63.925 313,118 -592 0.00% 20,015,983
2021-05-03 2021-04-29 65.276 313,710 -2,368 0.00% 20,477,797
2021-04-30 2021-04-28 64.127 316,078 -16,278 0.00% 20,269,276
2021-04-29 2021-04-27 62.168 332,356 -6,216 0.00% 20,661,845
2021-04-28 2021-04-26 60.951 338,572 -888 0.00% 20,636,466
2021-04-26 2021-04-22 60.614 339,460 +10,951 0.00% 20,575,898
2021-04-23 2021-04-21 61.087 328,509 +592 0.00% 20,067,508
2021-04-21 2021-04-19 62.168 327,917 +296 0.00% 20,385,882
2021-04-20 2021-04-16 61.087 327,621 +1,184 0.00% 20,013,263
2021-04-19 2021-04-15 61.695 326,437 -4,932 0.00% 20,139,464
2021-04-16 2021-04-14 62.371 331,369 +296 0.00% 20,667,661
2021-04-07 2021-03-31 61.492 331,073 +296 0.00% 20,358,365
2021-04-01 2021-03-30 61.425 330,777 +592 0.00% 20,317,812
2021-03-31 2021-03-29 60.951 330,185 +296 0.00% 20,125,266
2021-03-30 2021-03-26 60.614 329,889 +592 0.00% 19,995,765
2021-03-26 2021-03-24 59.938 329,297 -1,480 0.00% 19,737,364
2021-03-25 2021-03-23 61.289 330,777 +888 0.00% 20,273,108
2021-03-24 2021-03-22 62.168 329,889 +592 0.00% 20,508,477
2021-03-23 2021-03-19 63.249 329,297 +296 0.00% 20,827,703
2021-03-18 2021-03-16 61.898 329,001 -1,480 0.00% 20,364,345
2021-03-15 2021-03-11 63.384 330,481 -592 0.00% 20,947,253
2021-03-12 2021-03-10 66.147 331,073 -6,807 0.00% 21,899,564
2021-03-11 2021-03-09 67.533 337,880 +2,182 0.00% 22,817,887
2021-03-10 2021-03-08 66.147 335,698 -3,176 0.00% 22,205,495
2021-03-09 2021-03-05 63.862 338,874 -289 0.00% 21,641,009
2021-03-05 2021-03-03 64.069 339,163 -2,021 0.00% 21,729,940
2021-03-02 2021-02-26 65.524 341,184 -2,887 0.00% 22,355,692
2021-03-01 2021-02-25 66.009 344,071 -4,620 0.00% 22,711,682
2021-02-25 2021-02-23 64.693 348,691 -1,155 0.00% 22,557,758
2021-02-24 2021-02-22 64.416 349,846 -13,860 0.00% 22,535,551
2021-02-22 2021-02-18 64.277 363,706 -1,733 0.00% 23,377,968
2021-02-19 2021-02-17 63.792 365,439 -2,599 0.00% 23,312,178
2021-02-18 2021-02-16 63.377 368,038 +289 0.00% 23,325,023
2021-02-17 2021-02-11 58.875 367,749 -3,754 0.00% 21,651,040
2021-02-16 2021-02-09 57.766 371,503 +867 0.00% 21,460,345
2021-02-09 2021-02-05 57.766 370,636 -578 0.00% 21,410,262
2021-02-08 2021-02-04 56.797 371,214 +7,219 0.00% 21,083,685
2021-02-04 2021-02-02 56.727 363,995 +2,887 0.00% 20,648,459
2021-02-03 2021-02-01 56.450 361,108 +578 0.00% 20,384,640
2021-02-02 2021-01-29 56.727 360,530 -289 0.00% 20,451,899
2021-02-01 2021-01-28 57.558 360,819 -1,155 0.00% 20,768,195
2021-01-29 2021-01-27 59.221 361,974 -577 0.00% 21,436,398
2021-01-28 2021-01-26 58.459 362,551 -289 0.00% 21,194,339
2021-01-27 2021-01-25 59.290 362,840 +577 0.00% 21,512,815
2021-01-26 2021-01-22 59.844 362,263 -1,443 0.00% 21,679,340
2021-01-25 2021-01-21 61.437 363,706 -578 0.00% 22,345,106
2021-01-22 2021-01-20 59.913 364,284 +3,176 0.00% 21,825,517
2021-01-18 2021-01-14 59.567 361,108 +289 0.00% 21,510,172
2021-01-15 2021-01-13 59.221 360,819 -1,155 0.00% 21,367,998
2021-01-13 2021-01-11 59.567 361,974 -5,775 0.00% 21,561,757
2021-01-12 2021-01-08 60.121 367,749 -289 0.00% 22,109,532
2021-01-11 2021-01-07 60.121 368,038 -1,155 0.00% 22,126,907
2021-01-05 2020-12-31 56.450 369,193 -8,085 0.00% 20,841,040
2021-01-04 2020-12-29 55.758 377,278 -288 0.00% 21,036,122
2020-12-30 2020-12-28 55.411 377,566 -5,775 0.00% 20,921,422
2020-12-28 2020-12-22 54.649 383,341 +1,155 0.00% 20,949,352
2020-12-23 2020-12-21 54.719 382,186 +1,443 0.00% 20,912,704
2020-12-21 2020-12-17 57.766 380,743 -288 0.00% 21,994,106
2020-12-16 2020-12-14 57.281 381,031 +1,443 0.00% 21,826,000
2020-12-15 2020-12-11 57.697 379,588 +578 0.00% 21,901,094
2020-12-14 2020-12-10 58.043 379,010 +289 0.00% 21,999,004
2020-12-11 2020-12-09 57.836 378,721 -1,733 0.00% 21,903,534
2020-12-10 2020-12-08 57.281 380,454 +2,888 0.00% 21,792,948
2020-12-09 2020-12-07 59.429 377,566 +577 0.00% 22,438,225
2020-12-08 2020-12-04 60.606 376,989 -4,909 0.00% 22,847,835
2020-12-07 2020-12-03 60.121 381,898 -12,416 0.00% 22,960,188
2020-12-04 2020-12-02 58.875 394,314 -14,726 0.00% 23,215,041
2020-12-03 2020-12-01 56.797 409,040 +577 0.00% 23,232,073
2020-12-02 2020-11-30 57.489 408,463 -577 0.00% 23,482,219
2020-12-01 2020-11-27 58.182 409,040 -5,198 0.00% 23,798,709
2020-11-30 2020-11-26 58.182 414,238 -2,598 0.00% 24,101,138
2020-11-27 2020-11-25 58.667 416,836 -12,705 0.00% 24,454,397
2020-11-24 2020-11-20 53.887 429,541 -289 0.00% 23,146,885
2020-11-23 2020-11-19 54.165 429,830 -578 0.00% 23,281,545
2020-11-20 2020-11-18 54.303 430,408 -577 0.00% 23,372,476
2020-11-19 2020-11-17 54.372 430,985 -4,331 0.00% 23,433,661
2020-11-18 2020-11-16 53.749 435,316 -9,818 0.00% 23,397,781
2020-11-17 2020-11-13 51.602 445,134 +578 0.00% 22,969,702
2020-11-16 2020-11-12 53.126 444,556 +4,042 0.00% 23,617,296
2020-11-13 2020-11-11 54.372 440,514 -10,684 0.00% 23,951,775
2020-11-12 2020-11-10 52.225 451,198 -43,312 0.00% 23,563,882
2020-11-11 2020-11-09 48.277 494,510 +1,155 0.00% 23,873,505
2020-11-10 2020-11-06 48.069 493,355 +1,155 0.00% 23,715,229
2020-11-09 2020-11-05 47.307 492,200 -289 0.00% 23,284,700
2020-11-06 2020-11-04 46.823 492,489 -1,732 0.00% 23,059,589
2020-11-05 2020-11-03 46.823 494,221 +289 0.00% 23,140,685
2020-11-04 2020-11-02 45.437 493,932 -2,022 0.00% 22,442,918
2020-11-02 2020-10-29 44.745 495,954 +867 0.00% 22,191,274
2020-10-30 2020-10-28 45.229 495,087 -1,155 0.00% 22,392,523
2020-10-29 2020-10-27 46.823 496,242 +2,598 0.00% 23,235,314
2020-10-28 2020-10-23 44.675 493,644 +289 0.00% 22,053,722
2020-10-23 2020-10-21 43.013 493,355 -3,465 0.00% 21,220,688
2020-10-21 2020-10-19 42.805 496,820 +289 0.00% 21,266,493
2020-10-19 2020-10-15 41.420 496,531 +1,444 0.00% 20,566,286
2020-10-16 2020-10-14 42.251 495,087 +2,598 0.00% 20,917,977
2020-10-15 2020-10-12 43.567 492,489 -1,443 0.00% 21,456,333
2020-10-12 2020-10-08 43.498 493,932 +1,443 0.00% 21,484,989
2020-10-09 2020-10-07 43.706 492,489 +289 0.00% 21,524,557
2020-10-07 2020-10-05 42.944 492,200 +289 0.00% 21,136,916
2020-10-06 2020-09-30 41.281 491,911 +577 0.00% 20,306,783
2020-10-05 2020-09-29 41.558 491,334 -577 0.00% 20,419,091
2020-09-30 2020-09-28 42.667 491,911 +1,732 0.00% 20,988,218
2020-09-29 2020-09-25 39.065 490,179 +289 0.00% 19,148,825
2020-09-28 2020-09-24 39.619 489,890 -866 0.00% 19,408,990
2020-09-25 2020-09-23 39.827 490,756 -2,888 0.00% 19,545,275
2020-09-24 2020-09-22 39.758 493,644 +1,155 0.00% 19,626,103
2020-09-23 2020-09-21 40.589 492,489 +3,754 0.00% 19,989,525
2020-09-22 2020-09-18 42.874 488,735 +289 0.00% 20,954,264
2020-09-21 2020-09-17 42.805 488,446 -2,487 0.00% 20,908,042
2020-09-18 2020-09-16 43.983 490,933 +4,331 0.00% 21,592,567
2020-09-17 2020-09-15 44.398 486,602 +578 0.00% 21,604,302
2020-09-16 2020-09-14 44.606 486,024 +577 0.00% 21,679,632
2020-09-15 2020-09-11 44.675 485,447 +1,733 0.00% 21,687,519
2020-09-11 2020-09-09 45.299 483,714 +1,443 0.00% 21,911,632
2020-09-10 2020-09-08 45.714 482,271 -288 0.00% 22,046,691
2020-09-08 2020-09-04 45.853 482,559 +2,021 0.00% 22,126,705
2020-09-07 2020-09-03 46.338 480,538 +1,444 0.00% 22,267,024
2020-09-04 2020-09-02 45.922 479,094 +288 0.00% 22,001,008
2020-09-03 2020-09-01 46.407 478,806 +867 0.00% 22,219,931
2020-09-02 2020-08-31 46.823 477,939 +2,887 0.00% 22,378,321
2020-09-01 2020-08-28 47.100 475,052 +17,903 0.00% 22,374,760
2020-08-31 2020-08-27 46.130 457,149 +2,021 0.00% 21,088,240
2020-08-28 2020-08-26 47.030 455,128 +577 0.00% 21,404,824
2020-08-27 2020-08-25 47.584 454,551 -288 0.00% 21,629,560
2020-08-26 2020-08-24 46.961 454,839 -289 0.00% 21,359,728
2020-08-24 2020-08-20 46.615 455,128 -4,331 0.00% 21,215,679
2020-08-21 2020-08-19 47.307 459,459 -4,620 0.00% 21,735,808
2020-08-20 2020-08-18 47.446 464,079 +288 0.00% 22,018,656
2020-08-19 2020-08-17 47.931 463,791 +289 0.00% 22,229,861
2020-08-17 2020-08-13 49.039 463,502 +289 0.00% 22,729,673
2020-08-14 2020-08-12 49.524 463,213 +19,635 0.00% 22,940,090
2020-08-13 2020-08-11 47.238 443,578 -7,408 0.00% 20,953,795
2020-08-12 2020-08-10 45.853 450,986 +289 0.00% 20,678,993
2020-08-11 2020-08-07 45.437 450,697 +2,310 0.00% 20,478,438
2020-08-10 2020-08-06 46.407 448,387 -289 0.00% 20,808,278
2020-08-07 2020-08-05 47.030 448,676 +577 0.00% 21,101,384
2020-08-06 2020-08-04 46.615 448,099 +1,444 0.00% 20,888,024
2020-08-05 2020-08-03 46.268 446,655 +3,754 0.00% 20,666,027
2020-08-04 2020-07-31 48.416 442,901 -1,444 0.00% 21,443,327
2020-08-03 2020-07-30 49.385 444,345 -2,021 0.00% 21,944,119
2020-07-31 2020-07-29 49.524 446,366 +1,714 0.00% 22,105,761
2020-07-30 2020-07-28 48.208 444,652 -577 0.00% 21,435,707
2020-07-29 2020-07-27 48.970 445,229 +3,176 0.00% 21,802,745
2020-07-28 2020-07-24 49.870 442,053 +2,021 0.00% 22,045,257
2020-07-27 2020-07-23 50.632 440,032 +1,155 0.00% 22,279,732
2020-07-22 2020-07-20 50.701 438,877 +1,444 0.00% 22,251,650
2020-07-21 2020-07-17 51.186 437,433 +2,599 0.00% 22,390,527
2020-07-16 2020-07-14 51.048 434,834 +577 0.00% 22,197,257
2020-07-15 2020-07-13 51.602 434,257 +1,155 0.00% 22,408,430
2020-07-14 2020-07-10 50.424 433,102 -577 0.00% 21,838,857
2020-07-13 2020-07-09 51.394 433,679 -1,155 0.00% 22,288,489
2020-07-10 2020-07-08 51.255 434,834 +1,732 0.00% 22,287,612
2020-07-09 2020-07-07 53.541 433,102 +578 0.00% 23,188,786
2020-07-08 2020-07-06 54.442 432,524 -1,444 0.00% 23,547,298
2020-07-06 2020-07-02 51.671 433,968 +1,444 0.00% 22,423,575
2020-07-03 2020-06-30 50.147 432,524 +1,732 0.00% 21,689,878
2020-07-02 2020-06-29 49.939 430,792 +2,888 0.00% 21,513,507
2020-06-30 2020-06-26 50.840 427,904 +289 0.00% 21,754,582
2020-06-29 2020-06-24 51.255 427,615 +288 0.00% 21,917,599
2020-06-26 2020-06-23 51.879 427,327 +867 0.00% 22,169,223
2020-06-24 2020-06-22 50.840 426,460 +577 0.00% 21,681,169
2020-06-23 2020-06-19 51.740 425,883 +1,444 0.00% 22,035,313
2020-06-22 2020-06-18 51.394 424,439 +577 0.00% 21,813,609
2020-06-19 2020-06-17 52.225 423,862 +867 0.00% 22,136,255
2020-06-18 2020-06-16 51.810 422,995 -867 0.00% 21,915,186
2020-06-17 2020-06-15 50.563 423,862 +5,487 0.00% 21,431,653
2020-06-16 2020-06-12 51.671 418,375 +577 0.00% 21,617,869
2020-06-15 2020-06-11 52.433 417,798 +866 0.00% 21,906,377
2020-06-11 2020-06-09 55.896 416,932 -1,155 0.00% 23,304,892
2020-06-10 2020-06-08 56.797 418,087 +1,155 0.00% 23,745,911
2020-06-09 2020-06-05 56.104 416,932 -1,443 0.00% 23,391,527
2020-06-08 2020-06-04 53.818 418,375 +288 0.00% 22,516,199
2020-06-05 2020-06-03 52.849 418,087 +2,599 0.00% 22,095,281
2020-06-04 2020-06-02 51.533 415,488 +2,310 0.00% 21,411,138
2020-06-02 2020-05-29 49.662 413,178 -289 0.00% 20,519,401
2020-06-01 2020-05-28 51.255 413,467 +4,043 0.00% 21,192,437
2020-05-29 2020-05-27 51.740 409,424 +289 0.00% 21,183,720
2020-05-27 2020-05-25 49.455 409,135 -10,107 0.00% 20,233,601
2020-05-26 2020-05-22 49.662 419,242 +867 0.00% 20,820,553
2020-05-25 2020-05-21 53.333 418,375 +1,443 0.00% 22,313,350
2020-05-22 2020-05-20 53.264 416,932 +1,444 0.00% 22,207,512
2020-05-20 2020-05-18 52.918 415,488 +289 0.00% 21,986,706
2020-05-19 2020-05-15 52.779 415,199 +1,155 0.00% 21,913,896
2020-05-18 2020-05-14 52.918 414,044 +289 0.00% 21,910,293
2020-05-15 2020-05-13 53.887 413,755 +577 0.00% 22,296,217
2020-05-14 2020-05-12 54.442 413,178 +5,486 0.00% 22,494,071
2020-05-13 2020-05-11 55.481 407,692 +867 0.00% 22,618,981
2020-05-12 2020-05-08 54.788 406,825 +2,887 0.00% 22,289,095
2020-05-08 2020-05-06 54.026 403,938 +2,310 0.00% 21,823,160
2020-05-07 2020-05-05 54.026 401,628 +2,599 0.00% 21,698,360
2020-05-06 2020-05-04 53.472 399,029 +29,164 0.00% 21,336,839
2020-05-05 2020-04-29 55.758 369,865 -867 0.00% 20,622,791
2020-05-04 2020-04-28 55.342 370,732 -288 0.00% 20,517,062
2020-04-29 2020-04-27 54.719 371,020 +288 0.00% 20,301,716
2020-04-28 2020-04-24 53.680 370,732 +3,754 0.00% 19,900,780
2020-04-27 2020-04-23 53.610 366,978 +4,909 0.00% 19,673,848
2020-04-24 2020-04-22 53.818 362,069 +29,741 0.00% 19,485,910
2020-04-23 2020-04-21 54.234 332,328 +289 0.00% 18,023,413
2020-04-22 2020-04-20 55.481 332,039 +289 0.00% 18,421,710
2020-04-21 2020-04-17 54.719 331,750 +577 0.00% 18,152,914
2020-04-20 2020-04-16 54.996 331,173 +2,310 0.00% 18,213,095
2020-04-17 2020-04-15 56.242 328,863 +1,733 0.00% 18,496,066
2020-04-16 2020-04-14 57.420 327,130 +8,662 0.00% 18,783,790
2020-04-15 2020-04-09 56.797 318,468 +866 0.00% 18,087,893
2020-04-14 2020-04-08 55.273 317,602 +1,444 0.00% 17,554,742
2020-04-09 2020-04-07 55.619 316,158 -1,155 0.00% 17,584,420
2020-04-08 2020-04-06 53.957 317,313 +1,733 0.00% 17,121,178
2020-04-07 2020-04-03 52.502 315,580 +2,887 0.00% 16,568,645
2020-04-06 2020-04-02 53.887 312,693 +3,176 0.00% 16,850,240
2020-04-03 2020-04-01 55.342 309,517 +7,508 0.00% 17,129,300
2020-04-02 2020-03-31 61.160 302,009 +2,599 0.00% 18,470,937
2020-04-01 2020-03-30 61.645 299,410 +288 0.00% 18,457,150
2020-03-31 2020-03-27 62.892 299,122 +578 0.00% 18,812,328
2020-03-30 2020-03-26 63.307 298,544 +289 0.00% 18,900,046
2020-03-27 2020-03-25 64.139 298,255 +866 0.00% 19,129,651
2020-03-26 2020-03-24 62.476 297,389 +1,444 0.00% 18,579,746
2020-03-25 2020-03-23 61.229 295,945 +2,887 0.00% 18,120,559
2020-03-24 2020-03-20 65.108 293,058 +289 0.00% 19,080,500
2020-03-23 2020-03-19 61.784 292,769 -1,444 0.00% 18,088,322
2020-03-20 2020-03-18 61.714 294,213 -5,197 0.00% 18,157,159
2020-03-19 2020-03-17 62.268 299,410 -10,107 0.00% 18,643,795
2020-03-18 2020-03-16 60.675 309,517 +4,043 0.00% 18,780,058
2020-03-17 2020-03-13 63.307 305,474 +12,705 0.00% 19,338,767
2020-03-16 2020-03-12 64.623 292,769 +7,796 0.00% 18,919,735
2020-03-13 2020-03-11 67.394 284,973 +2,888 0.00% 19,205,467
2020-03-12 2020-03-10 67.740 282,085 +4,042 0.00% 19,108,525
2020-03-11 2020-03-09 67.533 278,043 +1,444 0.00% 18,776,944
2020-03-10 2020-03-06 70.165 276,599 +1,444 0.00% 19,407,446
2020-03-09 2020-03-05 71.758 275,155 +1,155 0.00% 19,744,470
2020-03-06 2020-03-04 71.134 274,000 +1,443 0.00% 19,490,785
2020-03-05 2020-03-03 72.797 272,557 +1,733 0.00% 19,841,220
2020-03-04 2020-03-02 73.143 270,824 +2,021 0.00% 19,808,856
2020-03-03 2020-02-28 73.628 268,803 +10,684 0.00% 19,791,363
2020-03-02 2020-02-27 75.359 258,119 +2,021 0.00% 19,451,684
2020-02-28 2020-02-26 77.022 256,098 +4,331 0.00% 19,725,104
2020-02-27 2020-02-25 77.645 251,767 +1,733 0.00% 19,548,469
2020-02-26 2020-02-24 78.268 250,034 +3,176 0.00% 19,569,775
2020-02-25 2020-02-21 78.476 246,858 +866 0.00% 19,372,490
2020-02-24 2020-02-20 78.684 245,992 +2,888 0.00% 19,355,645
2020-02-21 2020-02-19 78.961 243,104 +577 0.00% 19,195,759
2020-02-20 2020-02-18 80.000 242,527 +867 0.00% 19,402,174
2020-02-19 2020-02-17 82.286 241,660 -867 0.00% 19,885,181
2020-02-18 2020-02-14 82.632 242,527 +578 0.00% 20,040,514
2020-02-17 2020-02-13 82.355 241,949 -1,155 0.00% 19,925,720
2020-02-14 2020-02-12 82.217 243,104 +3,176 0.00% 19,987,163
2020-02-12 2020-02-10 80.485 239,928 +866 0.00% 19,310,583
2020-02-11 2020-02-07 80.069 239,062 +289 0.00% 19,141,533
2020-02-10 2020-02-06 80.208 238,773 +2,599 0.00% 19,151,469
2020-02-06 2020-02-04 78.407 236,174 +577 0.00% 18,517,691
2020-02-05 2020-02-03 78.268 235,597 +289 0.00% 18,439,814
2020-02-04 2020-01-31 78.753 235,308 +1,733 0.00% 18,531,283
2020-02-03 2020-01-30 78.546 233,575 +2,310 0.00% 18,346,268
2020-01-31 2020-01-29 79.723 231,265 +866 0.00% 18,437,140
2020-01-30 2020-01-24 81.385 230,399 -6,641 0.00% 18,751,101
2020-01-23 2020-01-21 81.939 237,040 -2,310 0.00% 19,422,928
2020-01-22 2020-01-20 83.048 239,350 +866 0.00% 19,877,462
2020-01-21 2020-01-17 83.325 238,484 +866 0.00% 19,871,617
2020-01-17 2020-01-15 82.840 237,618 -1,444 0.00% 19,684,249
2020-01-16 2020-01-14 82.771 239,062 +289 0.00% 19,787,311
2020-01-15 2020-01-13 83.048 238,773 +289 0.00% 19,829,544
2020-01-14 2020-01-10 82.909 238,484 +577 0.00% 19,772,506
2020-01-10 2020-01-08 82.147 237,907 +578 0.00% 19,543,405
2020-01-09 2020-01-07 82.978 237,329 +577 0.00% 19,693,185
2020-01-08 2020-01-06 83.117 236,752 +289 0.00% 19,678,103
2020-01-07 2020-01-03 83.671 236,463 +578 0.00% 19,785,109
2020-01-02 2019-12-27 84.294 235,885 +288 0.00% 19,883,793
2019-12-30 2019-12-24 83.810 235,597 +289 0.00% 19,745,287
2019-12-23 2019-12-19 84.225 235,308 -866 0.00% 19,818,857
2019-12-20 2019-12-18 83.948 236,174 +577 0.00% 19,826,362
2019-12-19 2019-12-17 84.087 235,597 +289 0.00% 19,810,561
2019-12-18 2019-12-16 83.117 235,308 +1,155 0.00% 19,558,082
2019-12-17 2019-12-13 83.602 234,153 -866 0.00% 19,575,611
2019-12-16 2019-12-12 81.178 235,019 -578 0.00% 19,078,267
2019-12-13 2019-12-11 80.416 235,597 -577 0.00% 18,945,685
2019-12-12 2019-12-10 79.792 236,174 -578 0.00% 18,844,859
2019-12-11 2019-12-09 79.931 236,752 +1,155 0.00% 18,923,776
2019-12-09 2019-12-05 79.238 235,597 +289 0.00% 18,668,271
2019-12-06 2019-12-04 78.961 235,308 +578 0.00% 18,580,178
2019-12-05 2019-12-03 80.277 234,730 +288 0.00% 18,843,447
2019-12-04 2019-12-02 80.900 234,442 +867 0.00% 18,966,473
2019-12-03 2019-11-29 80.485 233,575 +288 0.00% 18,799,263
2019-12-02 2019-11-28 81.455 233,287 -866 0.00% 19,002,301
2019-11-28 2019-11-26 81.455 234,153 -289 0.00% 19,072,840
2019-11-25 2019-11-21 80.208 234,442 +1,137 0.00% 18,804,089
2019-11-22 2019-11-20 81.039 233,305 +578 0.00% 18,906,809
2019-11-21 2019-11-19 81.524 232,727 -289 0.00% 18,972,806
2019-11-20 2019-11-18 80.623 233,016 +2,008 0.00% 18,786,551
2019-11-19 2019-11-15 79.931 231,008 +288 0.00% 18,464,653
2019-11-18 2019-11-14 80.208 230,720 +578 0.00% 18,505,556
2019-11-15 2019-11-13 80.693 230,142 +1,444 0.00% 18,570,780
2019-11-13 2019-11-11 81.732 228,698 +866 0.00% 18,691,868
2019-11-11 2019-11-07 83.394 227,832 +1,444 0.00% 18,999,822
2019-11-07 2019-11-05 83.255 226,388 +577 0.00% 18,848,040
2019-11-06 2019-11-04 83.255 225,811 -1,155 0.00% 18,800,002
2019-11-05 2019-11-01 82.563 226,966 +866 0.00% 18,738,956
2019-11-04 2019-10-31 82.424 226,100 +1,733 0.00% 18,636,135
2019-11-01 2019-10-30 82.009 224,367 +577 0.00% 18,400,050
2019-10-31 2019-10-29 82.355 223,790 +4,043 0.00% 18,430,234
2019-10-30 2019-10-28 83.463 219,747 -1,733 0.00% 18,340,802
2019-10-29 2019-10-25 85.403 221,480 +4,620 0.00% 18,914,981
2019-10-28 2019-10-24 85.680 216,860 +1,733 0.00% 18,580,504
2019-10-25 2019-10-23 84.779 215,127 +1,443 0.00% 18,238,313
2019-10-24 2019-10-22 85.056 213,684 -577 0.00% 18,175,179
2019-10-23 2019-10-21 84.710 214,261 -289 0.00% 18,150,054
2019-10-21 2019-10-17 84.364 214,550 -577 0.00% 18,100,232
2019-10-18 2019-10-16 83.255 215,127 +577 0.00% 17,910,500
2019-10-17 2019-10-15 83.048 214,550 +1,444 0.00% 17,817,880
2019-10-16 2019-10-14 83.048 213,106 -289 0.00% 17,697,959
2019-10-14 2019-10-10 79.584 213,395 +289 0.00% 16,982,929
2019-10-11 2019-10-09 81.585 213,106 +1,155 0.00% 17,386,214
2019-10-10 2019-10-08 82.076 211,951 -561 0.00% 17,396,152
2019-10-09 2019-10-04 81.795 212,512 +855 0.00% 17,382,514
2019-10-08 2019-10-03 82.638 211,657 +569 0.00% 17,490,906
2019-10-04 2019-10-02 83.761 211,088 +285 0.00% 17,681,015
2019-10-02 2019-09-27 84.112 210,803 +265 0.00% 17,731,146
2019-09-27 2019-09-25 83.410 210,538 +285 0.00% 17,561,036
2019-09-26 2019-09-24 84.183 210,253 +3,073 0.00% 17,699,646
2019-09-25 2019-09-23 83.551 207,180 -285 0.00% 17,310,037
2019-09-24 2019-09-20 84.253 207,465 +570 0.00% 17,479,512
2019-09-23 2019-09-19 83.832 206,895 +1,994 0.00% 17,344,330
2019-09-20 2019-09-18 84.042 204,901 +1,709 0.00% 17,220,329
2019-09-19 2019-09-17 83.902 203,192 +855 0.00% 17,048,168
2019-09-17 2019-09-13 85.236 202,337 -570 0.00% 17,246,350
2019-09-16 2019-09-12 84.604 202,907 -1,140 0.00% 17,166,718
2019-09-13 2019-09-11 85.306 204,047 +1,425 0.00% 17,406,430
2019-09-10 2019-09-06 81.304 202,622 +569 0.00% 16,473,973
2019-09-09 2019-09-05 80.742 202,053 +1,140 0.00% 16,314,221
2019-09-06 2019-09-04 81.304 200,913 +854 0.00% 16,335,025
2019-09-04 2019-09-02 78.706 200,059 +855 0.00% 15,745,879
2019-09-02 2019-08-29 78.847 199,204 +570 0.00% 15,706,558
2019-08-30 2019-08-28 78.706 198,634 +1,424 0.00% 15,633,723
2019-08-29 2019-08-27 78.706 197,210 +855 0.00% 15,521,645
2019-08-28 2019-08-26 78.917 196,355 +2,563 0.00% 15,495,710
2019-08-27 2019-08-23 80.181 193,792 +285 0.00% 15,538,359
2019-08-26 2019-08-22 79.830 193,507 -285 0.00% 15,447,576
2019-08-23 2019-08-21 80.321 193,792 +7,122 0.00% 15,565,572
2019-08-22 2019-08-20 80.602 186,670 +854 0.00% 15,045,950
2019-08-21 2019-08-19 81.374 185,816 +4,843 0.00% 15,120,625
2019-08-20 2019-08-16 79.338 180,973 +2,564 0.00% 14,358,049
2019-08-19 2019-08-15 79.759 178,409 +1,139 0.00% 14,229,784
2019-08-16 2019-08-14 82.557 177,270 +1,709 0.00% 14,634,917
2019-08-15 2019-08-13 82.130 175,561 +3,772 0.00% 14,418,858
2019-08-14 2019-08-12 84.052 171,789 +3,653 0.00% 14,439,171
2019-08-13 2019-08-09 85.404 168,136 +281 0.00% 14,359,489
2019-08-12 2019-08-08 85.689 167,855 +562 0.00% 14,383,275
2019-08-09 2019-08-07 85.689 167,293 +3,653 0.00% 14,335,118
2019-08-08 2019-08-06 85.831 163,640 +1,124 0.00% 14,045,390
2019-08-07 2019-08-05 86.827 162,516 +1,124 0.00% 14,110,843
2019-08-06 2019-08-02 88.464 161,392 +1,967 0.00% 14,277,434
2019-08-05 2019-08-01 89.745 159,425 +1,687 0.00% 14,307,657
2019-07-31 2019-07-29 90.955 157,738 +281 0.00% 14,347,102
2019-07-30 2019-07-26 91.453 157,457 +562 0.00% 14,399,988
2019-07-26 2019-07-24 92.094 156,895 -281 0.00% 14,449,087
2019-07-19 2019-07-17 92.521 157,176 -281 0.00% 14,542,082
2019-07-18 2019-07-16 92.663 157,457 +562 0.00% 14,590,493
2019-07-15 2019-07-11 92.806 156,895 +281 0.00% 14,560,749
2019-07-11 2019-07-09 92.379 156,614 -18 0.00% 14,467,793
2019-07-10 2019-07-08 92.521 156,632 +281 0.00% 14,491,751
2019-07-09 2019-07-05 93.162 156,351 -281 0.00% 14,565,900
2019-07-05 2019-07-03 93.233 156,632 +918 0.00% 14,603,226
2019-07-04 2019-07-02 93.019 155,714 -281 0.00% 14,484,392
2019-07-03 2019-06-28 92.236 155,995 -1,124 0.00% 14,388,406
2019-07-02 2019-06-27 92.592 157,119 -562 0.00% 14,547,991
2019-06-27 2019-06-25 91.240 157,681 +281 0.00% 14,386,807
2019-06-26 2019-06-24 91.596 157,400 -562 0.00% 14,417,179
2019-06-24 2019-06-20 92.806 157,962 -281 0.00% 14,659,772
2019-06-20 2019-06-18 91.169 158,243 -281 0.00% 14,426,821
2019-06-18 2019-06-14 90.813 158,524 -281 0.00% 14,396,029
2019-06-14 2019-06-12 92.094 158,805 -1,405 0.00% 14,624,986
2019-06-11 2019-06-06 91.525 160,210 +562 0.00% 14,663,161
2019-06-06 2019-06-04 90.671 159,648 +281 0.00% 14,475,378
2019-06-05 2019-06-03 90.101 159,367 +281 0.00% 14,359,163
2019-06-04 2019-05-31 91.169 159,086 +281 0.00% 14,503,677
2019-06-03 2019-05-30 91.809 158,805 +562 0.00% 14,579,778
2019-05-31 2019-05-29 92.308 158,243 +2,529 0.00% 14,607,016
2019-05-30 2019-05-28 93.162 155,714 -3,934 0.00% 14,506,556
2019-05-27 2019-05-23 92.877 159,648 +843 0.00% 14,827,605
2019-05-24 2019-05-22 92.948 158,805 +281 0.00% 14,760,612
2019-05-21 2019-05-17 93.304 158,524 +1,405 0.00% 14,790,904
2019-05-20 2019-05-16 94.087 157,119 +8,712 0.00% 14,782,816
2019-05-17 2019-05-15 96.066 148,407 +281 0.00% 14,256,873
2019-05-16 2019-05-14 95.490 148,126 +1,735 0.00% 14,144,542
2019-05-15 2019-05-10 96.354 146,391 +277 0.00% 14,105,372
2019-05-14 2019-05-09 95.706 146,114 -2,221 0.00% 13,983,982
2019-05-10 2019-05-08 97.146 148,335 -3,888 0.00% 14,410,188
2019-05-07 2019-05-03 100.387 152,223 +555 0.00% 15,281,188
2019-05-02 2019-04-29 97.146 151,668 +555 0.00% 14,733,976
2019-04-26 2019-04-24 96.786 151,113 +1,667 0.00% 14,625,649
2019-04-24 2019-04-18 97.362 149,446 +555 0.00% 14,550,404
2019-04-23 2019-04-17 97.722 148,891 -1,108 0.00% 14,549,978
2019-04-17 2019-04-15 96.642 149,999 -2,499 0.00% 14,496,226
2019-04-12 2019-04-10 96.426 152,498 -556 0.00% 14,704,788
2019-04-11 2019-04-09 96.498 153,054 -16 0.00% 14,769,423
2019-04-10 2019-04-08 96.066 153,070 +556 0.00% 14,704,829
2019-04-09 2019-04-04 95.778 152,514 -278 0.00% 14,607,484
2019-04-08 2019-04-03 95.634 152,792 +484 0.00% 14,612,104
2019-03-29 2019-03-27 91.961 152,308 +555 0.00% 14,006,437
2019-03-26 2019-03-22 93.258 151,753 -277 0.00% 14,152,107
2019-03-21 2019-03-19 94.122 152,030 -278 0.00% 14,309,318
2019-03-20 2019-03-18 93.762 152,308 +278 0.00% 14,280,643
2019-03-19 2019-03-15 93.402 152,030 +833 0.00% 14,199,836
2019-03-18 2019-03-14 93.113 151,197 +555 0.00% 14,078,480
2019-03-15 2019-03-13 92.753 150,642 +2,500 0.00% 13,972,560
2019-03-13 2019-03-11 92.825 148,142 +277 0.00% 13,751,345
2019-03-11 2019-03-07 93.402 147,865 -23 0.00% 13,810,819
2019-03-08 2019-03-06 93.185 147,888 +278 0.00% 13,781,017
2019-03-07 2019-03-05 92.681 147,610 +1,389 0.00% 13,680,702
2019-03-04 2019-02-28 92.393 146,221 +1,111 0.00% 13,509,848
2019-03-01 2019-02-27 92.321 145,110 +277 0.00% 13,396,749
2019-02-28 2019-02-26 92.105 144,833 +1,111 0.00% 13,339,886
2019-02-27 2019-02-25 92.465 143,722 +278 0.00% 13,289,307
2019-02-26 2019-02-22 92.753 143,444 +6,110 0.00% 13,304,921
2019-02-22 2019-02-20 97.564 137,334 -3,333 0.00% 13,398,863
2019-02-21 2019-02-19 97.712 140,667 +7,301 0.00% 13,744,822
2019-02-19 2019-02-15 98.007 133,366 +1,625 0.00% 13,070,828
2019-02-18 2019-02-14 99.263 131,741 +271 0.00% 13,076,975
2019-02-14 2019-02-12 97.859 131,470 +541 0.00% 12,865,587
2019-02-13 2019-02-11 97.490 130,929 +271 0.00% 12,764,295
2019-02-11 2019-02-04 97.416 130,658 +2,708 0.00% 12,728,226
2019-02-01 2019-01-30 97.933 127,950 +271 0.00% 12,530,572
2019-01-30 2019-01-28 97.269 127,679 +1,354 0.00% 12,419,163
2019-01-22 2019-01-18 96.530 126,325 +812 0.00% 12,194,162
2019-01-21 2019-01-17 96.235 125,513 +1,354 0.00% 12,078,700
2019-01-17 2019-01-15 96.161 124,159 +3,791 0.00% 11,939,228
2019-01-15 2019-01-11 96.604 120,368 +271 0.00% 11,628,022
2019-01-03 2018-12-31 95.718 120,097 +1,354 0.00% 11,495,404
2018-12-13 2018-12-11 93.576 118,743 +271 0.00% 11,111,475
2018-11-26 2018-11-22 97.416 118,472 -16 0.00% 11,541,110
2018-11-21 2018-11-19 97.564 118,488 +656 0.00% 11,560,171
2018-11-15 2018-11-13 95.644 117,832 -541 0.00% 11,269,901
2018-11-06 2018-11-02 98.081 118,373 +541 0.00% 11,610,149
2018-10-29 2018-10-25 90.178 117,832 +813 0.00% 10,625,906
2018-10-26 2018-10-24 90.991 117,019 +1,083 0.00% 10,647,660
2018-10-25 2018-10-23 92.173 115,936 -2,449 0.00% 10,686,118
2018-10-23 2018-10-19 94.314 118,385 +2,167 0.00% 11,165,409
2018-10-16 2018-10-12 97.564 116,218 +270 0.00% 11,338,700
2018-10-15 2018-10-11 97.564 115,948 -270 0.00% 11,312,358
2018-10-11 2018-10-09 101.090 116,218 +1,603 0.00% 11,748,435
2018-10-09 2018-10-05 102.285 114,615 -267 0.00% 11,723,404
2018-10-05 2018-10-03 101.538 114,882 +267 0.00% 11,664,880
2018-10-04 2018-10-02 101.239 114,615 +268 0.00% 11,603,515
2018-10-03 2018-09-28 103.406 114,347 +268 0.00% 11,824,143
2018-10-02 2018-09-27 103.705 114,079 -536 0.00% 11,830,524
2018-09-27 2018-09-24 103.032 114,615 +565 0.00% 11,809,039
2018-09-18 2018-09-14 101.463 114,050 +803 0.00% 11,571,879
2018-09-17 2018-09-13 100.940 113,247 +803 0.00% 11,431,175
2018-09-13 2018-09-11 99.072 112,444 +267 0.00% 11,140,088
2018-09-11 2018-09-07 100.417 112,177 +268 0.00% 11,264,500
2018-09-07 2018-09-05 101.314 111,909 +1,338 0.00% 11,337,924
2018-09-06 2018-09-04 102.808 110,571 -267 0.00% 11,367,592
2018-09-05 2018-09-03 102.136 110,838 -2,409 0.00% 11,320,511
2018-09-04 2018-08-31 102.883 113,247 +2,409 0.00% 11,651,168
2018-08-31 2018-08-29 104.825 110,838 -552 0.00% 11,618,637
2018-08-29 2018-08-27 104.751 111,390 +268 0.00% 11,668,178
2018-08-28 2018-08-24 103.705 111,122 +268 0.00% 11,523,870
2018-08-21 2018-08-17 104.751 110,854 +535 0.00% 11,612,031
2018-08-20 2018-08-16 104.825 110,319 +268 0.00% 11,564,232
2018-08-16 2018-08-14 109.312 110,051 -117 0.00% 12,029,855
2018-08-15 2018-08-13 108.934 110,168 +2,383 0.00% 12,001,032
2018-08-09 2018-08-07 110.067 107,785 +264 0.00% 11,863,579
2018-08-07 2018-08-03 109.236 107,521 +2,648 0.00% 11,745,174
2018-08-06 2018-08-02 109.992 104,873 +265 0.00% 11,535,142
2018-07-23 2018-07-19 110.596 104,608 +529 0.00% 11,569,214
2018-07-20 2018-07-18 109.689 104,079 +530 0.00% 11,416,358
2018-07-19 2018-07-17 110.520 103,549 -10 0.00% 11,444,270
2018-07-09 2018-07-05 109.538 103,559 +265 0.00% 11,343,673
2018-07-06 2018-07-04 109.085 103,294 +1,324 0.00% 11,267,827
2018-07-05 2018-07-03 109.312 101,970 +655 0.00% 11,146,508
2018-07-04 2018-06-29 111.200 101,315 +794 0.00% 11,266,251
2018-06-29 2018-06-27 109.538 100,521 +530 0.00% 11,010,896
2018-06-26 2018-06-22 112.409 99,991 +265 0.00% 11,239,881
2018-06-21 2018-06-19 112.711 99,726 +1,853 0.00% 11,240,227
2018-06-20 2018-06-15 115.355 97,873 +529 0.00% 11,290,152
2018-06-15 2018-06-13 115.808 97,344 +265 0.00% 11,273,252
2018-06-13 2018-06-11 116.262 97,079 +265 0.00% 11,286,565
2018-06-11 2018-06-07 116.715 96,814 -14 0.00% 11,299,638
2018-06-06 2018-06-04 115.733 96,828 -530 0.00% 11,206,180
2018-06-05 2018-06-01 114.751 97,358 -529 0.00% 11,171,906
2018-06-04 2018-05-31 114.751 97,887 +794 0.00% 11,232,609
2018-05-17 2018-05-15 118.969 97,093 +976 0.00% 11,551,039
2018-05-14 2018-05-10 117.672 96,117 +263 0.00% 11,310,234
2018-05-10 2018-05-08 115.840 95,854 -263 0.00% 11,103,734
2018-05-09 2018-05-07 114.619 96,117 +263 0.00% 11,016,843
2018-05-08 2018-05-04 114.390 95,854 +262 0.00% 10,964,754
2018-05-07 2018-05-03 118.587 95,592 +262 0.00% 11,335,993
2018-05-03 2018-04-30 120.113 95,330 +262 0.00% 11,450,418
2018-05-02 2018-04-27 118.129 95,068 +262 0.00% 11,230,325
2018-04-26 2018-04-24 118.511 94,806 -262 0.00% 11,235,549
2018-04-24 2018-04-20 117.214 95,068 +524 0.00% 11,143,269
2018-04-19 2018-04-17 115.153 94,544 +262 0.00% 10,887,050
2018-04-13 2018-04-11 114.848 94,282 +253 0.00% 10,828,101
2018-04-12 2018-04-10 114.009 94,029 +262 0.00% 10,720,115
2018-04-11 2018-04-09 113.245 93,767 +524 0.00% 10,618,690
2018-04-10 2018-04-06 111.490 93,243 +262 0.00% 10,395,694
2018-04-06 2018-04-03 112.253 92,981 +2,019 0.00% 10,437,438
2018-04-04 2018-03-29 112.940 90,962 +524 0.00% 10,273,271
2018-03-29 2018-03-27 114.619 90,438 +786 0.00% 10,365,921
2018-03-28 2018-03-26 114.466 89,652 +2,359 0.00% 10,262,148
2018-03-27 2018-03-23 113.932 87,293 +262 0.00% 9,945,492
2018-03-26 2018-03-22 116.451 87,031 +262 0.00% 10,134,808
2018-03-23 2018-03-21 117.290 86,769 +3,407 0.00% 10,177,134
2018-03-22 2018-03-20 117.443 83,362 +263 0.00% 9,790,250
2018-03-21 2018-03-19 117.748 83,099 +1,048 0.00% 9,784,728
2018-03-20 2018-03-16 117.443 82,051 +262 0.00% 9,636,282
2018-03-16 2018-03-14 116.756 81,789 +262 0.00% 9,549,340
2018-03-15 2018-03-13 117.672 81,527 +262 0.00% 9,593,407
2018-03-12 2018-03-08 116.451 81,265 +262 0.00% 9,463,354
2018-03-08 2018-03-06 116.908 81,003 +786 0.00% 9,469,933
2018-03-06 2018-03-02 117.824 80,217 +263 0.00% 9,451,500
2018-03-02 2018-02-28 119.045 79,954 -263 0.00% 9,518,134
2018-03-01 2018-02-27 119.961 80,217 +525 0.00% 9,622,900
2018-02-27 2018-02-23 121.563 79,692 +262 0.00% 9,687,630
2018-02-23 2018-02-21 127.105 79,430 +1,048 0.00% 10,095,982
2018-02-22 2018-02-20 126.093 78,382 +1,582 0.00% 9,883,415
2018-02-14 2018-02-12 123.679 76,800 -770 0.00% 9,498,512
2018-02-13 2018-02-09 124.302 77,570 -3,852 0.00% 9,642,075
2018-02-12 2018-02-08 125.392 81,422 -514 0.00% 10,209,665
2018-02-08 2018-02-06 124.769 81,936 -10,785 0.00% 10,223,065
2018-02-07 2018-02-05 129.052 92,721 -1,541 0.00% 11,965,875
2018-02-02 2018-01-31 131.155 94,262 -1,797 0.00% 12,362,963
2018-02-01 2018-01-30 131.000 96,059 -257 0.00% 12,583,687
2018-01-26 2018-01-24 133.725 96,316 -514 0.00% 12,879,903
2018-01-25 2018-01-23 133.492 96,830 -256 0.00% 12,926,013
2018-01-24 2018-01-22 132.401 97,086 -514 0.00% 12,854,328
2018-01-23 2018-01-19 133.025 97,600 -257 0.00% 12,983,193
2018-01-22 2018-01-18 133.102 97,857 -770 0.00% 13,025,002
2018-01-18 2018-01-16 132.090 98,627 -257 0.00% 13,027,633
2018-01-15 2018-01-11 130.922 98,884 -770 0.00% 12,946,059
2018-01-12 2018-01-10 127.884 99,654 -257 0.00% 12,744,175
2018-01-11 2018-01-09 126.093 99,911 -257 0.00% 12,598,069
2018-01-08 2018-01-04 125.392 100,168 -257 0.00% 12,560,263
2018-01-05 2018-01-03 126.093 100,425 +9,502 0.00% 12,662,881
2018-01-04 2018-01-02 126.638 90,923 -514 0.00% 11,514,316
2018-01-03 2017-12-29 124.535 91,437 -513 0.00% 11,387,130
2018-01-02 2017-12-28 124.613 91,950 -257 0.00% 11,458,178
2017-12-29 2017-12-27 124.302 92,207 -257 0.00% 11,461,478
2017-12-28 2017-12-22 124.613 92,464 -257 0.00% 11,522,229
2017-12-27 2017-12-21 123.912 92,721 -257 0.00% 11,489,262
2017-12-22 2017-12-20 123.523 92,978 -256 0.00% 11,484,900
2017-12-21 2017-12-19 123.601 93,234 -257 0.00% 11,523,783
2017-12-20 2017-12-18 122.822 93,491 -257 0.00% 11,482,735
2017-12-19 2017-12-15 122.355 93,748 -257 0.00% 11,470,492
2017-12-15 2017-12-13 124.535 94,005 -513 0.00% 11,706,936
2017-12-14 2017-12-12 122.043 94,518 +2,054 0.00% 11,535,259
2017-12-13 2017-12-11 121.965 92,464 +257 0.00% 11,277,382
2017-12-08 2017-12-06 118.538 92,207 -257 0.00% 10,930,056
2017-12-05 2017-12-01 121.342 92,464 -209 0.00% 11,219,770
2017-12-04 2017-11-30 121.498 92,673 -1,027 0.00% 11,259,566
2017-11-29 2017-11-27 119.629 93,700 -9 0.00% 11,209,201
2017-11-24 2017-11-22 119.862 93,709 -1,027 0.00% 11,232,173
2017-11-22 2017-11-20 116.981 94,736 +369 0.00% 11,082,272
2017-11-21 2017-11-17 117.214 94,367 -257 0.00% 11,061,155
2017-11-20 2017-11-16 117.370 94,624 +2,568 0.00% 11,106,019
2017-11-16 2017-11-14 117.058 92,056 +257 0.00% 10,775,934
2017-11-14 2017-11-10 118.305 91,799 -1,798 0.00% 10,860,244
2017-11-13 2017-11-09 118.149 93,597 +257 0.00% 11,058,376
2017-11-10 2017-11-08 117.370 93,340 +257 0.00% 10,955,316
2017-11-08 2017-11-06 117.292 93,083 +257 0.00% 10,917,902
2017-10-27 2017-10-25 119.473 92,826 -3,339 0.00% 11,090,186
2017-10-24 2017-10-20 119.161 96,165 +771 0.00% 11,459,147
2017-10-18 2017-10-16 120.407 95,394 -257 0.00% 11,486,148
2017-10-16 2017-10-12 120.407 95,651 -245 0.00% 11,517,092
2017-10-12 2017-10-10 123.667 95,896 +958 0.00% 11,859,195
2017-10-03 2017-09-28 119.891 94,938 -508 0.00% 11,382,226
2017-09-27 2017-09-25 119.812 95,446 -7 0.00% 11,435,622
2017-09-26 2017-09-22 119.891 95,453 -2,543 0.00% 11,443,970
2017-09-20 2017-09-18 119.812 97,996 +323 0.00% 11,741,144
2017-09-19 2017-09-15 118.554 97,673 -255 0.00% 11,579,504
2017-09-08 2017-09-06 117.295 97,928 +509 0.00% 11,486,473
2017-09-07 2017-09-05 118.790 97,419 -4,068 0.00% 11,572,382
2017-09-05 2017-09-01 119.419 101,487 +254 0.00% 12,119,490
2017-09-04 2017-08-31 119.576 101,233 -762 0.00% 12,105,085
2017-09-01 2017-08-30 119.970 101,995 -1,272 0.00% 12,236,322
2017-08-31 2017-08-29 117.688 103,267 -508 0.00% 12,153,331
2017-08-30 2017-08-28 118.475 103,775 +2,034 0.00% 12,294,755
2017-08-28 2017-08-24 116.980 101,741 -1,017 0.00% 11,901,704
2017-08-22 2017-08-18 116.115 102,758 -3,559 0.00% 11,931,750
2017-08-21 2017-08-17 117.374 106,317 -1,017 0.00% 12,478,825
2017-08-16 2017-08-14 118.790 107,334 -1,017 0.00% 12,750,183
2017-08-15 2017-08-11 117.610 108,351 -1,017 0.00% 12,743,135
2017-08-14 2017-08-10 120.363 109,368 -1,525 0.00% 13,163,878
2017-08-11 2017-08-09 122.173 110,893 -509 0.00% 13,548,080
2017-08-10 2017-08-08 123.274 111,402 -254 0.00% 13,732,960
2017-08-08 2017-08-04 123.510 111,656 +254 0.00% 13,790,623
2017-08-07 2017-08-03 123.117 111,402 -763 0.00% 13,715,432
2017-08-04 2017-08-02 126.089 112,165 -5,825 0.00% 14,142,745
2017-08-03 2017-08-01 125.294 117,990 +1,161 0.00% 14,783,468
2017-08-02 2017-07-31 124.659 116,829 +252 0.00% 14,563,744
2017-08-01 2017-07-28 121.481 116,577 +504 0.00% 14,161,843
2017-07-31 2017-07-27 122.196 116,073 +251 0.00% 14,183,616
2017-07-27 2017-07-25 121.878 115,822 -548 0.00% 14,116,136
2017-07-21 2017-07-19 119.097 116,370 +252 0.00% 13,859,325
2017-07-20 2017-07-18 119.733 116,118 +252 0.00% 13,903,118
2017-07-18 2017-07-14 119.415 115,866 -1,007 0.00% 13,836,123
2017-07-17 2017-07-13 119.335 116,873 +251 0.00% 13,947,088
2017-07-14 2017-07-12 118.700 116,622 +756 0.00% 13,843,009
2017-07-11 2017-07-07 116.237 115,866 -10 0.00% 13,467,896
2017-07-07 2017-07-05 116.952 115,876 +251 0.00% 13,551,917
2017-07-05 2017-07-03 116.872 115,625 +514 0.00% 13,513,375
2017-07-04 2017-06-30 115.442 115,111 -252 0.00% 13,288,681
2017-06-28 2017-06-26 108.292 115,363 +252 0.00% 12,492,859
2017-06-27 2017-06-23 107.736 115,111 -252 0.00% 12,401,549
2017-06-20 2017-06-16 108.610 115,363 -252 0.00% 12,529,521
2017-06-14 2017-06-12 108.768 115,615 -503 0.00% 12,575,262
2017-06-02 2017-05-31 107.577 116,118 -252 0.00% 12,491,588
2017-05-26 2017-05-24 107.100 116,370 -3,021 0.00% 12,463,223
2017-05-23 2017-05-19 106.464 119,391 -503 0.00% 12,710,886
2017-05-18 2017-05-16 110.901 119,894 +1,610 0.00% 13,296,384
2017-05-17 2017-05-15 110.660 118,284 -747 0.00% 13,089,317
2017-05-15 2017-05-11 109.214 119,031 -249 0.00% 12,999,797
2017-05-12 2017-05-10 108.249 119,280 -44 0.00% 12,911,962
2017-05-11 2017-05-09 107.928 119,324 +249 0.00% 12,878,368
2017-05-10 2017-05-08 107.365 119,075 -249 0.00% 12,784,510
2017-05-04 2017-04-28 103.267 119,324 +498 0.00% 12,322,192
2017-05-02 2017-04-27 103.508 118,826 -249 0.00% 12,299,413
2017-04-25 2017-04-21 100.133 119,075 +747 0.00% 11,923,278
2017-04-21 2017-04-19 99.811 118,328 +746 0.00% 11,810,442
2017-04-12 2017-04-10 101.900 117,582 -9 0.00% 11,981,664
2017-04-11 2017-04-07 101.659 117,591 -12,443 0.00% 11,954,231
2017-04-10 2017-04-06 101.579 130,034 -2,240 0.00% 13,208,729
2017-04-06 2017-04-03 101.981 132,274 +616 0.00% 13,489,416
2017-04-05 2017-03-31 101.740 131,658 +249 0.00% 13,394,854
2017-04-03 2017-03-30 102.061 131,409 -3,484 0.00% 13,411,763
2017-03-30 2017-03-28 101.740 134,893 +249 0.00% 13,723,982
2017-03-24 2017-03-22 101.418 134,644 +1,244 0.00% 13,655,367
2017-03-17 2017-03-15 102.383 133,400 +12,443 0.00% 13,657,848
2017-03-15 2017-03-13 103.427 120,957 +1,245 0.00% 12,510,267
2017-03-14 2017-03-10 101.258 119,712 +4,479 0.00% 12,121,748
2017-03-08 2017-03-06 101.579 115,233 +249 0.00% 11,705,257
2017-03-06 2017-03-02 102.142 114,984 +249 0.00% 11,744,648
2017-02-27 2017-02-23 102.945 114,735 +249 0.00% 11,811,419
2017-02-24 2017-02-22 107.884 114,486 -1,991 0.00% 12,351,193
2017-02-23 2017-02-21 108.049 116,477 +2,903 0.00% 12,585,190
2017-02-20 2017-02-16 112.582 113,574 -243 0.00% 12,786,348
2017-02-15 2017-02-13 110.274 113,817 +485 0.00% 12,551,052
2017-01-26 2017-01-24 106.400 113,332 +728 0.00% 12,058,567
2017-01-25 2017-01-23 106.318 112,604 +486 0.00% 11,971,827
2017-01-24 2017-01-20 106.318 112,118 +242 0.00% 11,920,156
2017-01-18 2017-01-16 104.175 111,876 +728 0.00% 11,654,695
2017-01-13 2017-01-11 105.247 111,148 +728 0.00% 11,697,941
2017-01-10 2017-01-06 105.082 110,420 +243 0.00% 11,603,121
2017-01-09 2017-01-05 105.329 110,177 +243 0.00% 11,604,828
2017-01-04 2016-12-30 102.609 109,934 +242 0.00% 11,280,238
2017-01-03 2016-12-29 102.115 109,692 +728 0.00% 11,201,164
2016-12-30 2016-12-28 102.115 108,964 +1,456 0.00% 11,126,824
2016-12-19 2016-12-15 105.494 107,508 -242 0.00% 11,341,426
2016-12-15 2016-12-13 105.329 107,750 +485 0.00% 11,349,194
2016-12-14 2016-12-12 106.483 107,265 +728 0.00% 11,421,876
2016-12-09 2016-12-07 107.966 106,537 -980 0.00% 11,502,405
2016-12-06 2016-12-02 100.796 107,517 +473 0.00% 10,837,285
2016-11-22 2016-11-18 100.714 107,044 +243 0.00% 10,780,786
2016-11-21 2016-11-17 99.560 106,801 -486 0.00% 10,633,082
2016-11-11 2016-11-09 95.604 107,287 +243 0.00% 10,257,038
2016-11-07 2016-11-03 94.944 107,044 +243 0.00% 10,163,229
2016-11-04 2016-11-02 95.109 106,801 -243 0.00% 10,157,762
2016-11-03 2016-11-01 96.345 107,044 +243 0.00% 10,313,207
2016-11-02 2016-10-31 96.181 106,801 +242 0.00% 10,272,191
2016-10-31 2016-10-27 96.758 106,559 +243 0.00% 10,310,391
2016-10-26 2016-10-24 97.911 106,316 -24,267 0.00% 10,409,550
2016-10-20 2016-10-18 98.546 130,583 +1,715 0.00% 12,868,482
2016-10-13 2016-10-11 98.463 128,868 -13,650 0.00% 12,688,713
2016-10-07 2016-10-05 98.546 142,518 -5,987 0.00% 14,044,633
2016-10-05 2016-10-03 96.960 148,505 -7 0.00% 14,398,988
2016-09-29 2016-09-27 97.043 148,512 +23,948 0.00% 14,412,070
2016-09-28 2016-09-26 95.790 124,564 +981 0.00% 11,932,038
2016-09-27 2016-09-23 96.960 123,583 +1,197 0.00% 11,982,561
2016-09-26 2016-09-22 97.795 122,386 +719 0.00% 11,968,709
2016-09-23 2016-09-21 99.214 121,667 -1,198 0.00% 12,071,130
2016-09-22 2016-09-20 98.463 122,865 +719 0.00% 12,097,640
2016-09-21 2016-09-19 97.962 122,146 +239 0.00% 11,965,640
2016-09-14 2016-09-12 97.294 121,907 -718 0.00% 11,860,780
2016-09-13 2016-09-09 99.883 122,625 -240 0.00% 12,248,104
2016-09-09 2016-09-07 98.630 122,865 -239 0.00% 12,118,162
2016-09-02 2016-08-31 96.041 123,104 +958 0.00% 11,823,027
2016-08-23 2016-08-19 91.698 122,146 -240 0.00% 11,200,574
2016-08-17 2016-08-15 91.114 122,386 +1,198 0.00% 11,151,035
2016-08-15 2016-08-11 90.696 121,188 -1,198 0.00% 10,991,276
2016-08-12 2016-08-10 92.762 122,386 -239 0.00% 11,352,778
2016-08-11 2016-08-09 92.084 122,625 +1,737 0.00% 11,291,843
2016-08-09 2016-08-05 90.644 120,888 +709 0.00% 10,957,797
2016-08-08 2016-08-04 89.797 120,179 -709 0.00% 10,791,721
2016-08-04 2016-08-01 86.070 120,888 -1,652 0.00% 10,404,787
2016-08-01 2016-07-28 86.070 122,540 +944 0.00% 10,546,974
2016-07-28 2016-07-26 85.138 121,596 +236 0.00% 10,352,414
2016-07-25 2016-07-21 85.477 121,360 -708 0.00% 10,373,445
2016-07-22 2016-07-20 85.138 122,068 -236 0.00% 10,392,599
2016-07-14 2016-07-12 82.003 122,304 -2,361 0.00% 10,029,339
2016-07-11 2016-07-07 79.631 124,665 -11 0.00% 9,927,243
2016-07-08 2016-07-06 79.293 124,676 +2,125 0.00% 9,885,872
2016-07-06 2016-07-04 81.580 122,551 -1,799 0.00% 9,997,684
2016-07-05 2016-06-30 80.224 124,350 +708 0.00% 9,975,899
2016-07-04 2016-06-29 79.547 123,642 +236 0.00% 9,835,306
2016-06-30 2016-06-28 78.530 123,406 +1,417 0.00% 9,691,082
2016-06-29 2016-06-27 79.038 121,989 +3,541 0.00% 9,641,810
2016-06-28 2016-06-24 80.394 118,448 +3,778 0.00% 9,522,483
2016-06-27 2016-06-23 86.070 114,670 -472 0.00% 9,869,606
2016-06-24 2016-06-22 85.222 115,142 -473 0.00% 9,812,689
2016-06-22 2016-06-20 83.613 115,615 -2,360 0.00% 9,666,909
2016-06-21 2016-06-17 80.817 117,975 +708 0.00% 9,534,428
2016-06-20 2016-06-16 78.615 117,267 +472 0.00% 9,218,920
2016-06-17 2016-06-15 80.224 116,795 +236 0.00% 9,369,804
2016-06-16 2016-06-14 80.055 116,559 +2,833 0.00% 9,331,123
2016-06-08 2016-06-06 84.884 113,726 +236 0.00% 9,653,477
2016-06-06 2016-06-02 85.561 113,490 +236 0.00% 9,710,358
2016-06-03 2016-06-01 85.307 113,254 +236 0.00% 9,661,383
2016-06-02 2016-05-31 86.747 113,018 +236 0.00% 9,804,012
2016-05-31 2016-05-27 86.154 112,782 -236 0.00% 9,716,660
2016-05-30 2016-05-26 86.154 113,018 +709 0.00% 9,736,993
2016-05-19 2016-05-17 84.714 112,309 +2,493 0.00% 9,514,118
2016-05-18 2016-05-16 82.561 109,816 +1,161 0.00% 9,066,572
2016-05-17 2016-05-13 81.442 108,655 +930 0.00% 8,849,113
2016-05-16 2016-05-12 82.303 107,725 +232 0.00% 8,866,113
2016-05-13 2016-05-11 82.992 107,493 +697 0.00% 8,921,052
2016-05-11 2016-05-09 83.336 106,796 +232 0.00% 8,899,984
2016-05-10 2016-05-06 83.250 106,564 +233 0.00% 8,871,475
2016-05-03 2016-04-28 89.879 106,331 -2,556 0.00% 9,556,949
2016-04-29 2016-04-27 90.654 108,887 +232 0.00% 9,871,048
2016-04-28 2016-04-26 89.965 108,655 +233 0.00% 9,775,182
2016-04-27 2016-04-25 88.588 108,422 -1,162 0.00% 9,604,874
2016-04-26 2016-04-22 89.793 109,584 -7 0.00% 9,839,892
2016-04-25 2016-04-21 91.085 109,591 -930 0.00% 9,982,043
2016-04-22 2016-04-20 87.210 110,521 +233 0.00% 9,638,581
2016-04-20 2016-04-18 84.283 110,288 +711 0.00% 9,295,437
2016-04-19 2016-04-15 84.886 109,577 +232 0.00% 9,301,547
2016-04-18 2016-04-14 84.369 109,345 +1,282 0.00% 9,225,372
2016-04-15 2016-04-13 82.734 108,063 +464 0.00% 8,940,448
2016-04-13 2016-04-11 79.548 107,599 +233 0.00% 8,559,316
2016-04-12 2016-04-08 79.204 107,366 +10,221 0.00% 8,503,808
2016-04-11 2016-04-07 78.860 97,145 +1,162 0.00% 7,660,812
2016-04-08 2016-04-06 79.118 95,983 +465 0.00% 7,593,967
2016-04-07 2016-04-05 80.495 95,518 +696 0.00% 7,688,749
2016-04-06 2016-04-01 82.561 94,822 +1,394 0.00% 7,828,645
2016-04-05 2016-03-31 83.336 93,428 +1,162 0.00% 7,785,944
2016-04-01 2016-03-30 84.455 92,266 +232 0.00% 7,792,370
2016-03-30 2016-03-24 84.025 92,034 +233 0.00% 7,733,160
2016-03-29 2016-03-23 85.230 91,801 +232 0.00% 7,824,228
2016-03-24 2016-03-22 86.091 91,569 +464 0.00% 7,883,287
2016-03-21 2016-03-17 86.866 91,105 +233 0.00% 7,913,931
2016-03-15 2016-03-11 86.608 90,872 +464 0.00% 7,870,221
2016-03-14 2016-03-10 86.436 90,408 -232 0.00% 7,814,468
2016-03-09 2016-03-07 85.489 90,640 +232 0.00% 7,748,685
2016-03-07 2016-03-03 85.489 90,408 +930 0.00% 7,728,852
2016-03-03 2016-03-01 89.026 89,478 +2,373 0.00% 7,965,873
2016-02-24 2016-02-22 87.425 87,105 +225 0.00% 7,615,171
2016-02-23 2016-02-19 89.382 86,880 +675 0.00% 7,765,491
2016-02-22 2016-02-18 90.627 86,205 +225 0.00% 7,812,494
2016-02-19 2016-02-17 88.048 85,980 +224 0.00% 7,570,345
2016-02-16 2016-02-12 85.558 85,756 +450 0.00% 7,337,069
2016-02-15 2016-02-11 88.048 85,306 +675 0.00% 7,511,001
2016-02-11 2016-02-04 92.495 84,631 +225 0.00% 7,827,911
2016-02-05 2016-02-03 92.939 84,406 +225 0.00% 7,844,633
2016-02-02 2016-01-29 96.941 84,181 +449 0.00% 8,160,629
2016-01-28 2016-01-26 92.139 83,732 +225 0.00% 7,714,970
2016-01-26 2016-01-22 94.007 83,507 +225 0.00% 7,850,203
2016-01-25 2016-01-21 92.317 83,282 +450 0.00% 7,688,322
2016-01-22 2016-01-20 94.540 82,832 +450 0.00% 7,830,950
2016-01-21 2016-01-19 96.853 82,382 +449 0.00% 7,978,904
2016-01-20 2016-01-18 96.675 81,933 +900 0.00% 7,920,844
2016-01-18 2016-01-14 100.143 81,033 +450 0.00% 8,114,903
2016-01-15 2016-01-13 101.477 80,583 +225 0.00% 8,177,341
2016-01-14 2016-01-12 100.499 80,358 +224 0.00% 8,075,894
2016-01-13 2016-01-11 100.232 80,134 +1,350 0.00% 8,032,001
2016-01-12 2016-01-08 102.100 78,784 +225 0.00% 8,043,831
2016-01-11 2016-01-07 101.922 78,559 +449 0.00% 8,006,885
2016-01-08 2016-01-06 105.390 78,110 +225 0.00% 8,232,051
2016-01-06 2016-01-04 107.436 77,885 +1,125 0.00% 8,367,656
2016-01-05 2015-12-31 110.104 76,760 -2,249 0.00% 8,451,594
2015-12-30 2015-12-28 109.837 79,009 -450 0.00% 8,678,138
2015-12-21 2015-12-17 109.926 79,459 +225 0.00% 8,734,632
2015-12-16 2015-12-14 105.746 79,234 +225 0.00% 8,378,697
2015-12-15 2015-12-11 106.813 79,009 -6 0.00% 8,439,226
2015-12-07 2015-12-03 111.260 79,015 +450 0.00% 8,791,235
2015-12-04 2015-12-02 111.794 78,565 -225 0.00% 8,783,092
2015-12-03 2015-12-01 111.438 78,790 +225 0.00% 8,780,216
2015-11-24 2015-11-20 111.972 78,565 -2,474 0.00% 8,797,067
2015-11-23 2015-11-19 110.371 81,039 +450 0.00% 8,944,352
2015-11-11 2015-11-09 110.015 80,589 -225 0.00% 8,866,016
2015-11-10 2015-11-06 108.325 80,814 +1,125 0.00% 8,754,209
2015-11-09 2015-11-05 110.193 79,689 +1,124 0.00% 8,781,177
2015-11-06 2015-11-04 108.148 78,565 +450 0.00% 8,496,611
2015-11-04 2015-11-02 107.258 78,115 +1,124 0.00% 8,378,471
2015-11-03 2015-10-30 108.503 76,991 -225 0.00% 8,353,776
2015-10-26 2015-10-22 107.970 77,216 +1,574 0.00% 8,336,985
2015-10-23 2015-10-20 112.211 75,642 +416 0.00% 8,487,902
2015-10-22 2015-10-19 112.662 75,226 +1,158 0.00% 8,475,095
2015-10-20 2015-10-16 113.022 74,068 +666 0.00% 8,371,314
2015-10-19 2015-10-15 112.031 73,402 +223 0.00% 8,223,327
2015-10-16 2015-10-14 111.041 73,179 +222 0.00% 8,125,851
2015-10-15 2015-10-13 112.031 72,957 +222 0.00% 8,173,473
2015-10-14 2015-10-12 113.923 72,735 +444 0.00% 8,286,159
2015-10-08 2015-10-06 109.059 72,291 +215 0.00% 7,884,019
2015-10-07 2015-10-05 109.240 72,076 +444 0.00% 7,873,553
2015-10-02 2015-09-29 102.755 71,632 +624 0.00% 7,360,580
2015-09-25 2015-09-23 106.268 71,008 +223 0.00% 7,545,857
2015-09-22 2015-09-18 108.519 70,785 -889 0.00% 7,681,527
2015-09-21 2015-09-17 109.960 71,674 -172,112 0.00% 7,881,277
2015-09-15 2015-09-11 108.879 243,786 +222 0.00% 26,543,266
2015-09-14 2015-09-10 109.510 243,564 +1,999 0.00% 26,672,638
2015-09-09 2015-09-07 104.827 241,565 -1,111 0.00% 25,322,483
2015-09-08 2015-09-04 106.988 242,676 -222 0.00% 25,963,460
2015-09-07 2015-09-02 106.988 242,898 +1,555 0.00% 25,987,212
2015-09-01 2015-08-28 110.140 241,343 +666 0.00% 26,581,560
2015-08-31 2015-08-27 110.681 240,677 +1,777 0.00% 26,638,255
2015-08-26 2015-08-24 111.851 238,900 +22,430 0.00% 26,721,267
2015-08-25 2015-08-21 116.894 216,470 +444 0.00% 25,304,148
2015-08-21 2015-08-19 119.596 216,026 +444 0.00% 25,835,889
2015-08-20 2015-08-18 120.857 215,582 +27,760 0.00% 26,054,594
2015-08-19 2015-08-17 121.848 187,822 +29,537 0.00% 22,885,666
2015-08-18 2015-08-14 122.478 158,285 +72,176 0.00% 19,386,436
2015-08-14 2015-08-12 125.061 86,109 +444 0.00% 10,768,840
2015-08-13 2015-08-11 127.702 85,665 +967 0.00% 10,939,595
2015-08-07 2015-08-05 129.797 84,698 -1,756 0.00% 10,993,547
2015-08-06 2015-08-04 127.429 86,454 +219 0.00% 11,016,728
2015-08-03 2015-07-30 126.791 86,235 -1,098 0.00% 10,933,838
2015-07-28 2015-07-24 125.971 87,333 -439 0.00% 11,001,461
2015-07-21 2015-07-17 128.066 87,772 +439 0.00% 11,240,643
2015-07-20 2015-07-16 127.338 87,333 +18,225 0.00% 11,120,783
2015-07-17 2015-07-15 125.607 69,108 +220 0.00% 8,680,453
2015-07-15 2015-07-13 125.789 68,888 +654 0.00% 8,665,369
2015-07-10 2015-07-08 119.778 68,234 +1,537 0.00% 8,172,904
2015-07-09 2015-07-07 124.696 66,697 -439 0.00% 8,316,863
2015-07-08 2015-07-06 123.694 67,136 +2,200 0.00% 8,304,339
2015-07-06 2015-07-02 126.700 64,936 -878 0.00% 8,227,398
2015-07-03 2015-06-30 127.793 65,814 +219 0.00% 8,410,577
2015-06-30 2015-06-26 131.072 65,595 -659 0.00% 8,597,682
2015-06-29 2015-06-25 133.076 66,254 -658 0.00% 8,816,823
2015-06-25 2015-06-23 134.260 66,912 +658 0.00% 8,983,619
2015-06-18 2015-06-16 131.072 66,254 +10,979 0.00% 8,684,058
2015-06-16 2015-06-12 133.440 55,275 +10,979 0.00% 7,375,920
2015-06-12 2015-06-10 132.712 44,296 +219 0.00% 5,878,600
2015-06-01 2015-05-28 133.805 44,077 -219 0.00% 5,897,713
2015-05-29 2015-05-27 135.080 44,296 -659 0.00% 5,983,503
2015-05-21 2015-05-19 137.419 44,955 +467 0.00% 6,177,669
2015-05-20 2015-05-18 138.339 44,488 +218 0.00% 6,154,442
2015-05-19 2015-05-15 139.260 44,270 +434 0.00% 6,165,031
2015-05-13 2015-05-11 139.444 43,836 +43,836 0.00% 6,112,662
2007-06-26 2007-06-22 415.020 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