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: AJ SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 103.500 0 +0
2025-10-13 2025-10-09 104.000 0 +0
2025-10-10 2025-10-08 110.600 0 +0
2025-10-09 2025-10-06 110.900 0 +0
2025-10-08 2025-10-03 109.900 0 +0
2025-10-06 2025-10-02 110.800 0 +0
2025-10-03 2025-09-30 109.400 0 +0
2025-10-02 2025-09-29 108.800 0 +0
2025-09-30 2025-09-26 106.700 0 +0
2025-09-29 2025-09-25 107.100 0 +0
2025-09-26 2025-09-24 107.500 0 +0
2025-09-25 2025-09-23 108.600 0 +0
2025-09-24 2025-09-22 107.200 0 +0
2025-09-23 2025-09-19 106.800 0 +0
2025-09-22 2025-09-18 107.200 0 +0
2025-09-19 2025-09-17 106.600 0 +0
2025-09-18 2025-09-16 107.200 0 +0
2025-09-17 2025-09-15 106.500 0 +0
2025-09-16 2025-09-12 106.300 0 +0
2025-09-15 2025-09-11 105.100 0 +0
2025-09-12 2025-09-10 104.400 0 +0
2025-09-11 2025-09-09 102.400 0 +0
2025-09-10 2025-09-08 101.700 0 +0
2025-09-09 2025-09-05 102.100 0 +0
2025-09-08 2025-09-04 99.600 0 +0
2025-09-05 2025-09-03 99.150 0 +0
2025-09-04 2025-09-02 99.750 0 +0
2025-09-03 2025-09-01 100.000 0 +0
2025-09-02 2025-08-29 99.750 0 +0
2025-09-01 2025-08-28 100.600 0 +0
2025-08-29 2025-08-27 100.100 0 +0
2025-08-28 2025-08-26 100.200 0 +0
2025-08-27 2025-08-25 101.500 0 +0
2025-08-26 2025-08-22 101.300 0 +0
2025-08-25 2025-08-21 100.900 0 +0
2025-08-22 2025-08-20 99.500 0 +0
2025-08-21 2025-08-19 99.050 0 +0
2025-08-20 2025-08-18 98.450 0 +0
2025-08-19 2025-08-15 100.300 0 +0
2025-08-18 2025-08-14 100.400 0 +0
2025-08-15 2025-08-13 102.284 0 +0
2025-08-14 2025-08-12 100.974 0 +0
2025-08-13 2025-08-11 100.722 0 +0
2025-08-12 2025-08-08 98.958 0 +0
2025-08-11 2025-08-07 99.613 0 +0
2025-08-08 2025-08-06 97.749 0 +0
2025-08-07 2025-08-05 97.044 0 +0
2025-08-06 2025-08-04 97.144 0 +0
2025-08-05 2025-08-01 95.985 0 +0
2025-08-04 2025-07-31 96.892 0 +0
2025-08-01 2025-07-30 97.699 0 +0
2025-07-31 2025-07-29 101.578 0 +0
2025-07-30 2025-07-28 101.881 0 +0
2025-07-29 2025-07-25 101.780 0 +0
2025-07-28 2025-07-24 102.989 0 +0
2025-07-25 2025-07-23 100.772 0 +0
2025-07-24 2025-07-22 100.470 0 +0
2025-07-23 2025-07-21 99.210 0 +0
2025-07-22 2025-07-18 98.908 0 +0
2025-07-21 2025-07-17 98.404 0 +0
2025-07-18 2025-07-16 97.950 0 +0
2025-07-17 2025-07-15 98.404 0 +0
2025-07-16 2025-07-14 97.346 0 +0
2025-07-15 2025-07-11 97.799 0 +0
2025-07-14 2025-07-10 97.799 0 +0
2025-07-11 2025-07-09 97.447 0 +0
2025-07-10 2025-07-08 96.993 0 +0
2025-07-09 2025-07-07 95.985 0 +0
2025-07-08 2025-07-04 95.532 0 +0
2025-07-07 2025-07-03 95.582 0 +0
2025-07-04 2025-07-02 95.985 0 +0
2025-07-03 2025-06-30 95.683 0 +0
2025-07-02 2025-06-27 95.733 0 +0
2025-06-30 2025-06-26 96.137 0 +0
2025-06-27 2025-06-25 96.338 0 +0
2025-06-26 2025-06-24 94.827 0 +0
2025-06-25 2025-06-23 92.509 0 +0
2025-06-24 2025-06-20 92.962 0 +0
2025-06-23 2025-06-19 91.904 0 +0
2025-06-20 2025-06-18 92.509 0 +0
2025-06-19 2025-06-17 92.811 0 +0
2025-06-18 2025-06-16 93.466 0 +0
2025-06-17 2025-06-13 92.962 0 +0
2025-06-16 2025-06-12 93.265 0 +0
2025-06-13 2025-06-11 94.020 0 +0
2025-06-12 2025-06-10 94.575 0 +0
2025-06-11 2025-06-09 94.524 0 +0
2025-06-10 2025-06-06 93.970 0 +0
2025-06-09 2025-06-05 93.768 0 +0
2025-06-06 2025-06-04 93.869 0 +0
2025-06-05 2025-06-03 92.861 0 +0
2025-06-04 2025-06-02 93.214 0 +0
2025-06-03 2025-05-30 93.164 0 +0
2025-06-02 2025-05-29 92.962 0 +0
2025-05-30 2025-05-28 92.660 0 +0
2025-05-29 2025-05-27 93.113 0 +0
2025-05-28 2025-05-26 93.466 0 +0
2025-05-27 2025-05-23 93.869 0 +0
2025-05-26 2025-05-22 93.315 0 +0
2025-05-23 2025-05-21 93.265 0 +0
2025-05-22 2025-05-20 93.517 0 +0
2025-05-21 2025-05-19 92.206 0 +0
2025-05-20 2025-05-16 91.803 0 +0
2025-05-19 2025-05-15 91.300 0 +0
2025-05-16 2025-05-14 91.501 0 +0
2025-05-15 2025-05-13 90.342 0 +0
2025-05-14 2025-05-12 90.695 0 +0
2025-05-13 2025-05-09 88.176 0 +0
2025-05-12 2025-05-08 87.017 0 +0
2025-05-09 2025-05-07 89.325 0 +0
2025-05-08 2025-05-06 88.614 0 +0
2025-05-07 2025-05-02 87.648 0 +0
2025-05-06 2025-04-30 88.563 0 +0
2025-05-02 2025-04-29 89.834 0 +0
2025-04-30 2025-04-28 87.190 0 +0
2025-04-29 2025-04-25 86.783 0 +0
2025-04-28 2025-04-24 86.834 0 +0
2025-04-25 2025-04-23 87.343 0 +0
2025-04-24 2025-04-22 83.733 0 +0
2025-04-23 2025-04-17 82.157 0 +0
2025-04-22 2025-04-16 80.886 0 +0
2025-04-17 2025-04-15 80.123 0 +0
2025-04-16 2025-04-14 79.818 0 +0
2025-04-15 2025-04-11 76.768 0 +0
2025-04-14 2025-04-10 76.971 0 +0
2025-04-11 2025-04-09 72.904 0 +0
2025-04-10 2025-04-08 73.921 0 +0
2025-04-09 2025-04-07 74.633 0 +0
2025-04-08 2025-04-03 87.546 0 +0
2025-04-07 2025-04-02 89.478 0 +0
2025-04-03 2025-04-01 90.241 0 +0
2025-04-02 2025-03-31 89.630 0 +0
2025-04-01 2025-03-28 90.952 0 +0
2025-03-31 2025-03-27 90.901 0 +0
2025-03-28 2025-03-26 91.003 0 +0
2025-03-27 2025-03-25 89.681 0 +0
2025-03-26 2025-03-24 90.698 0 +0
2025-03-25 2025-03-21 90.088 0 +0
2025-03-24 2025-03-20 91.308 0 +0
2025-03-21 2025-03-19 91.257 0 +0
2025-03-20 2025-03-18 90.546 0 +0
2025-03-19 2025-03-17 89.122 0 +0
2025-03-18 2025-03-14 86.885 0 +0
2025-03-17 2025-03-13 87.088 0 +0
2025-03-14 2025-03-12 86.478 0 +0
2025-03-13 2025-03-11 86.631 0 +0
2025-03-12 2025-03-10 89.529 0 +0
2025-03-11 2025-03-07 89.427 0 +0
2025-03-10 2025-03-06 91.512 0 +0
2025-03-07 2025-03-05 96.370 0 +0
2025-03-06 2025-03-04 96.528 0 +0
2025-03-05 2025-03-03 95.689 0 +0
2025-03-04 2025-02-28 93.591 0 +0
2025-03-03 2025-02-27 93.749 0 +0
2025-02-28 2025-02-26 93.067 0 +0
2025-02-27 2025-02-25 91.337 0 +0
2025-02-26 2025-02-24 89.973 0 +0
2025-02-25 2025-02-21 90.917 0 +0
2025-02-24 2025-02-20 91.389 0 +0
2025-02-21 2025-02-19 92.700 0 +0
2025-02-20 2025-02-18 91.442 0 +0
2025-02-19 2025-02-17 89.659 0 +0
2025-02-18 2025-02-14 88.610 0 +0
2025-02-17 2025-02-13 88.977 0 +0
2025-02-14 2025-02-12 88.558 0 +0
2025-02-13 2025-02-11 87.876 0 +0
2025-02-12 2025-02-10 86.618 0 +0
2025-02-11 2025-02-07 85.779 0 +0
2025-02-10 2025-02-06 84.573 0 +0
2025-02-07 2025-02-05 84.101 0 +0
2025-02-06 2025-02-04 83.944 0 +0
2025-02-05 2025-02-03 83.787 0 +0
2025-02-04 2025-01-28 83.839 0 +0
2025-02-03 2025-01-24 83.787 0 +0
2025-01-27 2025-01-23 82.476 0 +0
2025-01-24 2025-01-22 83.105 0 +0
2025-01-23 2025-01-21 82.685 0 +0
2025-01-22 2025-01-20 82.161 0 +0
2025-01-21 2025-01-17 81.375 0 +0
2025-01-20 2025-01-16 81.112 0 +0
2025-01-17 2025-01-15 79.697 0 +0
2025-01-16 2025-01-14 79.644 0 +0
2025-01-15 2025-01-13 78.963 0 +0
2025-01-14 2025-01-10 80.221 0 +0
2025-01-13 2025-01-09 79.277 0 +0
2025-01-10 2025-01-08 79.644 0 +0
2025-01-09 2025-01-07 78.963 0 +0
2025-01-08 2025-01-06 79.225 0 +0
2025-01-07 2025-01-03 78.648 0 +0
2025-01-06 2025-01-02 79.382 0 +0
2025-01-03 2024-12-31 79.487 0 +0
2025-01-02 2024-12-27 78.910 0 +0
2024-12-30 2024-12-24 78.543 0 +0
2024-12-27 2024-12-20 77.704 0 +0
2024-12-23 2024-12-19 77.967 0 +0
2024-12-20 2024-12-18 78.648 0 +0
2024-12-19 2024-12-17 78.858 0 +0
2024-12-18 2024-12-16 78.648 0 +0
2024-12-17 2024-12-13 78.229 0 +0
2024-12-16 2024-12-12 78.543 0 +0
2024-12-13 2024-12-11 78.019 0 +0
2024-12-12 2024-12-10 77.809 0 +0
2024-12-11 2024-12-09 77.914 0 +0
2024-12-10 2024-12-06 78.176 0 +0
2024-12-09 2024-12-05 77.337 0 +0
2024-12-06 2024-12-04 77.180 0 +0
2024-12-05 2024-12-03 77.075 0 +0
2024-12-04 2024-12-02 76.079 0 +0
2024-12-03 2024-11-29 76.027 0 +0
2024-12-02 2024-11-28 75.607 0 +0
2024-11-29 2024-11-27 75.502 0 +0
2024-11-28 2024-11-26 75.030 0 +0
2024-11-27 2024-11-25 74.558 0 +0
2024-11-26 2024-11-22 74.716 0 +0
2024-11-25 2024-11-21 74.768 0 +0
2024-11-22 2024-11-20 75.030 0 +0
2024-11-21 2024-11-19 75.135 0 +0
2024-11-20 2024-11-18 73.982 0 +0
2024-11-19 2024-11-15 73.090 0 +0
2024-11-18 2024-11-14 72.514 0 +0
2024-11-15 2024-11-13 72.828 0 +0
2024-11-14 2024-11-12 72.828 0 +0
2024-11-13 2024-11-11 73.824 0 +0
2024-11-12 2024-11-08 74.873 0 +0
2024-11-11 2024-11-07 75.869 0 +0
2024-11-08 2024-11-06 76.693 0 +0
2024-11-07 2024-11-05 76.746 0 +0
2024-11-06 2024-11-04 76.269 0 +0
2024-11-05 2024-11-01 75.898 0 +0
2024-11-04 2024-10-31 76.428 0 +0
2024-11-01 2024-10-30 76.163 0 +0
2024-10-31 2024-10-29 75.898 0 +0
2024-10-30 2024-10-28 73.195 0 +0
2024-10-29 2024-10-25 72.983 0 +0
2024-10-28 2024-10-24 72.877 0 +0
2024-10-25 2024-10-23 72.930 0 +0
2024-10-24 2024-10-22 72.347 0 +0
2024-10-23 2024-10-21 72.612 0 +0
2024-10-22 2024-10-18 72.824 0 +0
2024-10-21 2024-10-17 72.029 0 +0
2024-10-18 2024-10-16 71.764 0 +0
2024-10-17 2024-10-15 71.658 0 +0
2024-10-16 2024-10-14 72.294 0 +0
2024-10-15 2024-10-10 72.241 0 +0
2024-10-14 2024-10-09 71.870 0 +0
2024-10-10 2024-10-08 72.559 0 +0
2024-10-09 2024-10-07 74.573 0 +0
2024-10-08 2024-10-04 74.202 0 +0
2024-10-07 2024-10-03 73.566 0 +0
2024-10-04 2024-10-02 74.043 0 +0
2024-10-03 2024-09-30 74.679 0 +0
2024-10-02 2024-09-27 74.838 0 +0
2024-09-30 2024-09-26 74.202 0 +0
2024-09-27 2024-09-25 74.096 0 +0
2024-09-26 2024-09-24 74.308 0 +0
2024-09-25 2024-09-23 73.089 0 +0
2024-09-24 2024-09-20 73.089 0 +0
2024-09-23 2024-09-19 72.665 0 +0
2024-09-20 2024-09-17 72.241 0 +0
2024-09-19 2024-09-16 71.287 0 +0
2024-09-17 2024-09-13 71.340 0 +0
2024-09-16 2024-09-12 70.969 0 +0
2024-09-13 2024-09-11 70.545 0 +0
2024-09-12 2024-09-10 71.552 0 +0
2024-09-11 2024-09-09 71.075 0 +0
2024-09-10 2024-09-05 71.552 0 +0
2024-09-09 2024-09-04 71.075 0 +0
2024-09-05 2024-09-03 72.029 0 +0
2024-09-04 2024-09-02 72.453 0 +0
2024-09-03 2024-08-30 72.718 0 +0
2024-09-02 2024-08-29 72.347 0 +0
2024-08-30 2024-08-28 72.188 0 +0
2024-08-29 2024-08-27 72.082 0 +0
2024-08-28 2024-08-26 71.393 0 +0
2024-08-27 2024-08-23 70.863 0 +0
2024-08-26 2024-08-22 70.810 0 +0
2024-08-23 2024-08-21 70.174 0 +0
2024-08-22 2024-08-20 70.704 0 +0
2024-08-21 2024-08-19 70.227 0 +0
2024-08-20 2024-08-16 69.962 0 +0
2024-08-19 2024-08-15 68.478 0 +0
2024-08-16 2024-08-14 69.579 0 +0
2024-08-15 2024-08-13 69.150 0 +0
2024-08-14 2024-08-12 69.042 0 +0
2024-08-13 2024-08-09 68.613 0 +0
2024-08-12 2024-08-08 67.433 0 +0
2024-08-09 2024-08-07 67.648 0 +0
2024-08-08 2024-08-06 67.379 0 +0
2024-08-07 2024-08-05 66.575 0 +0
2024-08-06 2024-08-02 70.545 0 +0
2024-08-05 2024-08-01 73.227 0 +0
2024-08-02 2024-07-31 75.051 0 +0
2024-08-01 2024-07-30 71.725 0 +0
2024-07-31 2024-07-29 72.208 0 +0
2024-07-30 2024-07-26 71.081 0 +0
2024-07-29 2024-07-25 70.813 0 +0
2024-07-26 2024-07-24 71.510 0 +0
2024-07-25 2024-07-23 71.671 0 +0
2024-07-24 2024-07-22 71.993 0 +0
2024-07-23 2024-07-19 71.188 0 +0
2024-07-22 2024-07-18 72.744 0 +0
2024-07-19 2024-07-17 72.100 0 +0
2024-07-18 2024-07-16 71.993 0 +0
2024-07-17 2024-07-15 72.422 0 +0
2024-07-16 2024-07-12 72.851 0 +0
2024-07-15 2024-07-11 72.154 0 +0
2024-07-12 2024-07-10 71.349 0 +0
2024-07-11 2024-07-09 71.617 0 +0
2024-07-10 2024-07-08 71.993 0 +0
2024-07-09 2024-07-05 72.744 0 +0
2024-07-08 2024-07-04 73.871 0 +0
2024-07-05 2024-07-03 73.120 0 +0
2024-07-04 2024-07-02 73.227 0 +0
2024-07-03 2024-06-28 73.280 0 +0
2024-07-02 2024-06-27 73.280 0 +0
2024-06-28 2024-06-26 73.280 0 +0
2024-06-27 2024-06-25 73.388 0 +0
2024-06-26 2024-06-24 72.798 0 +0
2024-06-25 2024-06-21 73.120 0 +0
2024-06-24 2024-06-20 73.495 0 +0
2024-06-21 2024-06-19 73.549 0 +0
2024-06-20 2024-06-18 72.905 0 +0
2024-06-19 2024-06-17 72.529 0 +0
2024-06-18 2024-06-14 72.047 0 +0
2024-06-17 2024-06-13 72.851 0 +0
2024-06-14 2024-06-12 73.120 0 +0
2024-06-13 2024-06-11 73.495 0 +0
2024-06-12 2024-06-07 73.763 0 +0
2024-06-11 2024-06-06 73.495 0 +0
2024-06-07 2024-06-05 73.066 0 +0
2024-06-06 2024-06-04 73.495 0 +0
2024-06-05 2024-06-03 74.192 0 +0
2024-06-04 2024-05-31 73.656 0 +0
2024-06-03 2024-05-30 73.120 0 +0
2024-05-31 2024-05-29 73.495 0 +0
2024-05-30 2024-05-28 73.924 0 +0
2024-05-29 2024-05-27 73.924 0 +0
2024-05-28 2024-05-24 73.495 0 +0
2024-05-27 2024-05-23 74.032 0 +0
2024-05-24 2024-05-22 74.568 0 +0
2024-05-23 2024-05-21 73.602 0 +0
2024-05-22 2024-05-20 73.871 0 +0
2024-05-21 2024-05-17 73.549 0 +0
2024-05-20 2024-05-16 75.212 0 +0
2024-05-17 2024-05-14 73.978 0 +0
2024-05-16 2024-05-13 73.066 0 +0
2024-05-14 2024-05-10 72.959 0 +0
2024-05-13 2024-05-09 72.637 0 +0
2024-05-10 2024-05-08 78.169 0 +0
2024-05-09 2024-05-07 77.447 0 +0
2024-05-08 2024-05-06 76.891 0 +0
2024-05-07 2024-05-03 77.058 0 +0
2024-05-06 2024-05-02 76.947 0 +0
2024-05-03 2024-04-30 74.447 0 +0
2024-05-02 2024-04-29 72.836 0 +0
2024-04-30 2024-04-26 72.169 0 +0
2024-04-29 2024-04-25 71.947 0 +0
2024-04-26 2024-04-24 71.891 0 +0
2024-04-25 2024-04-23 71.391 0 +0
2024-04-24 2024-04-22 70.447 0 +0
2024-04-23 2024-04-19 68.724 0 +0
2024-04-22 2024-04-18 69.613 0 +0
2024-04-19 2024-04-17 69.058 0 +0
2024-04-18 2024-04-16 69.335 0 +0
2024-04-17 2024-04-15 70.947 0 +0
2024-04-16 2024-04-12 70.891 0 +0
2024-04-15 2024-04-11 72.058 0 +0
2024-04-12 2024-04-10 72.002 0 +0
2024-04-11 2024-04-09 71.002 0 +0
2024-04-10 2024-04-08 70.224 0 +0
2024-04-09 2024-04-05 69.724 0 +0
2024-04-08 2024-04-03 68.224 0 +0
2024-04-05 2024-04-02 68.780 0 +0
2024-04-03 2024-03-28 67.947 0 +0
2024-04-02 2024-03-27 67.891 0 +0
2024-03-28 2024-03-26 68.613 0 +0
2024-03-27 2024-03-25 68.002 0 +0
2024-03-26 2024-03-22 67.724 0 +0
2024-03-25 2024-03-21 67.669 0 +0
2024-03-22 2024-03-20 66.224 0 +0
2024-03-21 2024-03-19 66.113 0 +0
2024-03-20 2024-03-18 66.224 0 +0
2024-03-19 2024-03-15 65.058 0 +0
2024-03-18 2024-03-14 65.613 0 +0
2024-03-15 2024-03-13 65.891 0 +0
2024-03-14 2024-03-12 65.280 0 +0
2024-03-13 2024-03-11 64.835 0 +0
2024-03-12 2024-03-08 65.335 0 +0
2024-03-11 2024-03-07 65.002 0 +0
2024-03-08 2024-03-06 70.033 0 +0
2024-03-07 2024-03-05 69.512 0 +0
2024-03-06 2024-03-04 70.207 0 +0
2024-03-05 2024-03-01 70.843 0 +0
2024-03-04 2024-02-29 69.744 0 +0
2024-03-01 2024-02-28 69.165 0 +0
2024-02-29 2024-02-27 69.049 0 +0
2024-02-28 2024-02-26 69.107 0 +0
2024-02-27 2024-02-23 68.586 0 +0
2024-02-26 2024-02-22 68.991 0 +0
2024-02-23 2024-02-21 69.744 0 +0
2024-02-22 2024-02-20 72.522 0 +0
2024-02-21 2024-02-19 72.232 0 +0
2024-02-20 2024-02-16 71.711 0 +0
2024-02-19 2024-02-15 71.017 0 +0
2024-02-16 2024-02-14 70.380 0 +0
2024-02-15 2024-02-09 71.017 0 +0
2024-02-14 2024-02-07 71.943 0 +0
2024-02-08 2024-02-06 71.422 0 +0
2024-02-07 2024-02-05 70.670 0 +0
2024-02-06 2024-02-02 71.017 0 +0
2024-02-05 2024-02-01 70.496 0 +0
2024-02-02 2024-01-31 70.901 0 +0
2024-02-01 2024-01-30 71.017 0 +0
2024-01-31 2024-01-29 71.017 0 +0
2024-01-30 2024-01-26 70.264 0 +0
2024-01-29 2024-01-25 69.917 0 +0
2024-01-26 2024-01-24 69.396 0 +0
2024-01-25 2024-01-23 68.528 0 +0
2024-01-24 2024-01-22 67.718 0 +0
2024-01-23 2024-01-19 67.891 0 +0
2024-01-22 2024-01-18 67.776 0 +0
2024-01-19 2024-01-17 67.081 0 +0
2024-01-18 2024-01-16 68.412 0 +0
2024-01-17 2024-01-15 70.554 0 +0
2024-01-16 2024-01-12 71.191 0 +0
2024-01-15 2024-01-11 72.927 0 +0
2024-01-12 2024-01-10 72.811 0 +0
2024-01-11 2024-01-09 73.448 0 +0
2024-01-10 2024-01-08 72.522 0 +0
2024-01-09 2024-01-05 72.174 0 +0
2024-01-08 2024-01-04 72.001 0 +0
2024-01-05 2024-01-03 72.580 0 +0
2024-01-04 2024-01-02 72.869 0 +0
2024-01-03 2023-12-29 72.927 0 +0
2024-01-02 2023-12-28 73.101 0 +0
2023-12-29 2023-12-27 72.406 0 +0
2023-12-28 2023-12-22 71.538 0 +0
2023-12-27 2023-12-21 70.901 0 +0
2023-12-22 2023-12-20 70.843 0 +0
2023-12-21 2023-12-19 69.801 0 +0
2023-12-20 2023-12-18 69.859 0 +0
2023-12-19 2023-12-15 71.017 0 +0
2023-12-18 2023-12-14 70.612 0 +0
2023-12-15 2023-12-13 70.091 0 +0
2023-12-14 2023-12-12 70.207 0 +0
2023-12-13 2023-12-11 69.801 0 +0
2023-12-12 2023-12-08 69.454 0 +0
2023-12-11 2023-12-07 69.281 0 +0
2023-12-08 2023-12-06 68.933 0 +0
2023-12-07 2023-12-05 68.528 0 +0
2023-12-06 2023-12-04 69.107 0 +0
2023-12-05 2023-12-01 68.528 0 +0
2023-12-04 2023-11-30 68.528 0 +0
2023-12-01 2023-11-29 68.875 0 +0
2023-11-30 2023-11-28 69.049 0 +0
2023-11-29 2023-11-27 69.281 0 +0
2023-11-28 2023-11-24 68.818 0 +0
2023-11-27 2023-11-23 69.338 0 +0
2023-11-24 2023-11-22 69.165 0 +0
2023-11-23 2023-11-21 69.396 0 +0
2023-11-22 2023-11-20 69.686 0 +0
2023-11-21 2023-11-17 68.354 0 +0
2023-11-20 2023-11-16 68.760 0 +0
2023-11-17 2023-11-15 69.338 0 +0
2023-11-16 2023-11-14 67.544 0 +0
2023-11-15 2023-11-13 66.850 0 +0
2023-11-14 2023-11-10 66.329 0 +0
2023-11-13 2023-11-09 66.560 0 +0
2023-11-10 2023-11-08 68.402 0 +0
2023-11-09 2023-11-07 68.812 0 +0
2023-11-08 2023-11-06 68.695 0 +0
2023-11-07 2023-11-03 68.284 0 +0
2023-11-06 2023-11-02 66.877 0 +0
2023-11-03 2023-11-01 66.759 0 +0
2023-11-02 2023-10-31 65.879 0 +0
2023-11-01 2023-10-30 67.111 0 +0
2023-10-31 2023-10-27 68.108 0 +0
2023-10-30 2023-10-26 66.994 0 +0
2023-10-27 2023-10-25 68.578 0 +0
2023-10-26 2023-10-24 68.754 0 +0
2023-10-25 2023-10-20 70.162 0 +0
2023-10-24 2023-10-19 71.276 0 +0
2023-10-20 2023-10-18 73.036 0 +0
2023-10-19 2023-10-17 72.567 0 +0
2023-10-18 2023-10-16 72.508 0 +0
2023-10-17 2023-10-13 73.330 0 +0
2023-10-16 2023-10-12 74.151 0 +0
2023-10-13 2023-10-11 73.682 0 +0
2023-10-12 2023-10-10 72.978 0 +0
2023-10-11 2023-10-09 72.743 0 +0
2023-10-10 2023-10-06 72.802 0 +0
2023-10-09 2023-10-05 71.511 0 +0
2023-10-06 2023-10-04 71.394 0 +0
2023-10-05 2023-10-03 71.452 0 +0
2023-10-04 2023-09-29 72.391 0 +0
2023-10-03 2023-09-28 71.100 0 +0
2023-09-29 2023-09-27 71.394 0 +0
2023-09-28 2023-09-26 70.866 0 +0
2023-09-27 2023-09-25 71.628 0 +0
2023-09-26 2023-09-22 72.039 0 +0
2023-09-25 2023-09-21 71.335 0 +0
2023-09-22 2023-09-20 71.687 0 +0
2023-09-21 2023-09-19 71.218 0 +0
2023-09-20 2023-09-18 71.276 0 +0
2023-09-19 2023-09-15 71.394 0 +0
2023-09-18 2023-09-14 70.103 0 +0
2023-09-15 2023-09-13 69.223 0 +0
2023-09-14 2023-09-12 67.991 0 +0
2023-09-13 2023-09-11 67.639 0 +0
2023-09-12 2023-09-07 67.229 0 +0
2023-09-11 2023-09-06 67.756 0 +0
2023-09-07 2023-09-05 67.639 0 +0
2023-09-06 2023-09-04 68.930 0 +0
2023-09-05 2023-08-31 69.047 0 +0
2023-09-04 2023-08-30 69.634 0 +0
2023-08-31 2023-08-29 68.636 0 +0
2023-08-30 2023-08-28 68.930 0 +0
2023-08-29 2023-08-25 68.519 0 +0
2023-08-28 2023-08-24 69.047 0 +0
2023-08-25 2023-08-23 68.519 0 +0
2023-08-24 2023-08-22 68.695 0 +0
2023-08-23 2023-08-21 68.636 0 +0
2023-08-22 2023-08-18 68.812 0 +0
2023-08-21 2023-08-17 69.575 0 +0
2023-08-18 2023-08-16 70.338 0 +0
2023-08-17 2023-08-15 71.804 0 +0
2023-08-16 2023-08-14 73.154 0 +0
2023-08-15 2023-08-11 73.447 0 +0
2023-08-14 2023-08-10 73.447 0 +0
2023-08-11 2023-08-09 75.844 0 +0
2023-08-10 2023-08-08 76.022 0 +0
2023-08-09 2023-08-07 75.963 0 +0
2023-08-08 2023-08-04 75.844 0 +0
2023-08-07 2023-08-03 74.715 0 +0
2023-08-04 2023-08-02 76.260 0 +0
2023-08-03 2023-08-01 78.754 0 +0
2023-08-02 2023-07-31 77.447 0 +0
2023-08-01 2023-07-28 76.972 0 +0
2023-07-31 2023-07-27 77.150 0 +0
2023-07-28 2023-07-26 76.794 0 +0
2023-07-27 2023-07-25 76.616 0 +0
2023-07-26 2023-07-24 75.666 0 +0
2023-07-25 2023-07-21 76.378 0 +0
2023-07-24 2023-07-20 75.784 0 +0
2023-07-21 2023-07-19 75.131 0 +0
2023-07-20 2023-07-18 74.775 0 +0
2023-07-19 2023-07-14 74.597 0 +0
2023-07-18 2023-07-13 73.824 0 +0
2023-07-14 2023-07-12 72.934 0 +0
2023-07-13 2023-07-11 72.161 0 +0
2023-07-12 2023-07-10 72.399 0 +0
2023-07-11 2023-07-07 72.043 0 +0
2023-07-10 2023-07-06 72.458 0 +0
2023-07-07 2023-07-05 73.231 0 +0
2023-07-06 2023-07-04 73.943 0 +0
2023-07-05 2023-07-03 73.587 0 +0
2023-07-04 2023-06-30 72.458 0 +0
2023-07-03 2023-06-29 72.280 0 +0
2023-06-30 2023-06-28 72.280 0 +0
2023-06-29 2023-06-27 71.864 0 +0
2023-06-28 2023-06-26 70.795 0 +0
2023-06-27 2023-06-23 70.974 0 +0
2023-06-26 2023-06-21 72.815 0 +0
2023-06-23 2023-06-20 73.052 0 +0
2023-06-21 2023-06-19 72.934 0 +0
2023-06-20 2023-06-16 72.458 0 +0
2023-06-19 2023-06-15 71.330 0 +0
2023-06-16 2023-06-14 71.330 0 +0
2023-06-15 2023-06-13 71.152 0 +0
2023-06-14 2023-06-12 71.271 0 +0
2023-06-13 2023-06-09 71.271 0 +0
2023-06-12 2023-06-08 71.211 0 +0
2023-06-09 2023-06-07 70.855 0 +0
2023-06-08 2023-06-06 70.142 0 +0
2023-06-07 2023-06-05 70.261 0 +0
2023-06-06 2023-06-02 69.132 0 +0
2023-06-05 2023-06-01 68.123 0 +0
2023-06-02 2023-05-31 68.539 0 +0
2023-06-01 2023-05-30 69.905 0 +0
2023-05-31 2023-05-29 69.786 0 +0
2023-05-30 2023-05-25 69.311 0 +0
2023-05-29 2023-05-24 70.380 0 +0
2023-05-25 2023-05-23 70.795 0 +0
2023-05-24 2023-05-22 70.974 0 +0
2023-05-23 2023-05-19 70.617 0 +0
2023-05-22 2023-05-18 70.617 0 +0
2023-05-19 2023-05-17 69.667 0 +0
2023-05-18 2023-05-16 70.914 0 +0
2023-05-17 2023-05-15 70.380 0 +0
2023-05-16 2023-05-12 69.786 0 +0
2023-05-15 2023-05-11 70.023 0 +0
2023-05-12 2023-05-10 71.441 0 +0
2023-05-11 2023-05-09 71.381 0 +0
2023-05-10 2023-05-08 71.622 0 +0
2023-05-09 2023-05-05 70.358 0 +0
2023-05-08 2023-05-04 70.599 0 +0
2023-05-05 2023-05-03 70.839 0 +0
2023-05-04 2023-05-02 70.599 0 +0
2023-05-03 2023-04-28 67.589 0 +0
2023-05-02 2023-04-27 67.710 0 +0
2023-04-28 2023-04-26 66.506 0 -1,010
2023-03-27 2023-03-23 64.640 1,010 -37 0.00% 65,287
2023-03-24 2023-03-22 64.399 1,047 -26 0.00% 67,426
2023-03-23 2023-03-21 62.473 1,073 -336 0.00% 67,034
2023-03-09 2023-03-07 70.298 1,409 -9,304 0.00% 99,049
2023-03-02 2023-02-28 73.585 10,713 -969 0.00% 788,314
2023-02-28 2023-02-24 73.895 11,682 -8,059 0.00% 863,242
2023-02-27 2023-02-23 73.647 19,741 +8,059 0.00% 1,453,863
2023-02-20 2023-02-16 72.096 11,682 -241 0.00% 842,223
2023-02-13 2023-02-09 71.972 11,923 -16,117 0.00% 858,118
2023-02-07 2023-02-03 69.366 28,040 +8,058 0.00% 1,945,017
2023-01-16 2023-01-12 67.132 19,982 -644 0.00% 1,341,436
2023-01-11 2023-01-09 66.139 20,626 +644 0.00% 1,364,193
2022-12-29 2022-12-23 59.439 19,982 +8,059 0.00% 1,187,704
2022-11-30 2022-11-28 56.585 11,923 -3,546 0.00% 674,658
2022-11-28 2022-11-24 57.081 15,469 -29,011 0.00% 882,986
2022-11-25 2022-11-23 56.088 44,480 +3,546 0.00% 2,494,806
2022-11-22 2022-11-18 54.785 40,934 +3,546 0.00% 2,242,583
2022-11-08 2022-11-04 51.435 37,388 +7,736 0.00% 1,923,049
2022-10-10 2022-10-06 52.428 29,652 +4,835 0.00% 1,554,584
2022-09-27 2022-09-23 56.709 24,817 +4,835 0.00% 1,407,340
2022-09-22 2022-09-20 59.997 19,982 +4,836 0.00% 1,198,862
2022-09-19 2022-09-15 58.818 15,146 +3,223 0.00% 890,861
2022-09-02 2022-08-31 60.307 11,923 -8,059 0.00% 719,044
2022-08-30 2022-08-26 60.928 19,982 +8,059 0.00% 1,217,458
2022-08-26 2022-08-24 60.245 11,923 -11,282 0.00% 718,304
2022-08-22 2022-08-18 62.603 23,205 +3,223 0.00% 1,452,701
2022-08-18 2022-08-16 65.227 19,982 +272 0.00% 1,303,366
2022-08-16 2022-08-12 66.171 19,710 +7,949 0.00% 1,304,221
2022-08-05 2022-08-03 64.158 11,761 -7,949 0.00% 754,559
2022-07-15 2022-07-13 61.768 19,710 +7,949 0.00% 1,217,438
2022-05-25 2022-05-23 60.950 11,761 -7,949 0.00% 716,831
2022-05-16 2022-05-12 58.811 19,710 +7,949 0.00% 1,159,170
2022-03-10 2022-03-08 64.056 11,761 +674 0.00% 753,363
2022-02-28 2022-02-24 74.932 11,087 -22,480 0.00% 830,773
2022-02-04 2022-01-27 72.930 33,567 +22,480 0.00% 2,448,056
2022-01-24 2022-01-20 72.597 11,087 -52,454 0.00% 804,881
2022-01-19 2022-01-17 73.398 63,541 +14,987 0.00% 4,663,752
2022-01-18 2022-01-14 72.797 48,554 +14,987 0.00% 3,534,586
2022-01-17 2022-01-13 71.596 33,567 +7,494 0.00% 2,403,261
2022-01-11 2022-01-07 66.858 26,073 -2,773 0.00% 1,743,201
2022-01-07 2022-01-05 65.591 28,846 -1,798 0.00% 1,892,029
2022-01-06 2022-01-04 63.789 30,644 -7,494 0.00% 1,954,754
2022-01-04 2021-12-31 62.588 38,138 +7,494 0.00% 2,386,984
2021-12-08 2021-12-06 59.852 30,644 -2,398 0.00% 1,834,115
2021-12-03 2021-12-01 58.051 33,042 -7,494 0.00% 1,918,114
2021-12-02 2021-11-30 57.317 40,536 +7,494 0.00% 2,323,394
2021-11-30 2021-11-26 59.185 33,042 +14,987 0.00% 1,955,594
2021-11-26 2021-11-24 61.520 18,055 -14,987 0.00% 1,110,752
2021-11-24 2021-11-22 60.786 33,042 +14,987 0.00% 2,008,507
2021-11-04 2021-11-02 62.788 18,055 +4,571 0.00% 1,133,642
2021-11-03 2021-11-01 62.655 13,484 -14,987 0.00% 844,837
2021-10-11 2021-10-07 57.717 28,471 -7,494 0.00% 1,643,265
2021-10-05 2021-09-30 54.648 35,965 +7,494 0.00% 1,965,408
2021-09-30 2021-09-28 54.514 28,471 +14,987 0.00% 1,552,078
2021-09-23 2021-09-20 52.046 13,484 -14,987 0.00% 701,782
2021-09-17 2021-09-15 53.513 28,471 -22,481 0.00% 1,523,582
2021-09-16 2021-09-14 53.647 50,952 +7,494 0.00% 2,733,418
2021-09-14 2021-09-10 54.581 43,458 -14,987 0.00% 2,371,984
2021-09-13 2021-09-09 53.914 58,445 -7,494 0.00% 3,150,993
2021-09-10 2021-09-08 53.981 65,939 +7,494 0.00% 3,559,423
2021-09-09 2021-09-07 54.715 58,445 +7,493 0.00% 3,197,790
2021-09-01 2021-08-30 55.582 50,952 -14,987 0.00% 2,832,011
2021-08-31 2021-08-27 56.049 65,939 -7,493 0.00% 3,695,816
2021-08-30 2021-08-26 56.249 73,432 -14,987 0.00% 4,130,491
2021-08-27 2021-08-25 56.049 88,419 +7,494 0.00% 4,955,798
2021-08-23 2021-08-19 56.516 80,925 +7,493 0.00% 4,573,565
2021-08-20 2021-08-18 58.654 73,432 +14,987 0.00% 4,307,079
2021-08-19 2021-08-17 59.262 58,445 +734 0.00% 3,463,576
2021-08-11 2021-08-09 59.195 57,711 -29,597 0.00% 3,416,178
2021-07-30 2021-07-28 57.776 87,308 +7,399 0.00% 5,044,265
2021-07-28 2021-07-26 57.235 79,909 +7,399 0.00% 4,573,586
2021-07-20 2021-07-16 59.127 72,510 +7,400 0.00% 4,287,298
2021-07-16 2021-07-14 59.938 65,110 +7,399 0.00% 3,902,555
2021-07-12 2021-07-08 59.397 57,711 +7,399 0.00% 3,427,877
2021-07-09 2021-07-07 60.276 50,312 +7,400 0.00% 3,032,593
2021-07-08 2021-07-06 61.154 42,912 -14,799 0.00% 2,624,249
2021-07-06 2021-07-02 60.614 57,711 -2,810 0.00% 3,498,072
2021-06-23 2021-06-21 61.560 60,521 +22,198 0.00% 3,725,651
2021-06-22 2021-06-18 63.790 38,323 +7,399 0.00% 2,444,608
2021-06-15 2021-06-10 64.398 30,924 +7,399 0.00% 1,991,436
2021-06-11 2021-06-09 65.411 23,525 +7,400 0.00% 1,538,802
2021-06-10 2021-06-08 66.087 16,125 -7,400 0.00% 1,065,654
2021-06-07 2021-06-03 65.952 23,525 -888 0.00% 1,551,519
2021-06-04 2021-06-02 66.425 24,413 +7,400 0.00% 1,621,632
2021-06-01 2021-05-28 68.655 17,013 -888 0.00% 1,168,026
2021-04-16 2021-04-14 62.371 17,901 -14,799 0.00% 1,116,495
2021-04-15 2021-04-13 62.168 32,700 -7,399 0.00% 2,032,887
2021-04-07 2021-03-31 61.492 40,099 -22,198 0.00% 2,465,771
2021-03-15 2021-03-11 63.384 62,297 -7,399 0.00% 3,948,642
2021-03-12 2021-03-10 66.147 69,696 +7,399 0.00% 4,610,198
2021-03-11 2021-03-09 67.533 62,297 +8,739 0.00% 4,207,073
2021-03-08 2021-03-04 64.485 53,558 +7,219 0.00% 3,453,682
2021-02-25 2021-02-23 64.693 46,339 -18,769 0.00% 2,997,795
2021-02-23 2021-02-19 63.100 65,108 +18,769 0.00% 4,108,290
2021-02-19 2021-02-17 63.792 46,339 -7,219 0.00% 2,956,069
2021-02-18 2021-02-16 63.377 53,558 +7,219 0.00% 3,394,328
2021-02-17 2021-02-11 58.875 46,339 +8,662 0.00% 2,728,186
2021-02-10 2021-02-08 57.281 37,677 +7,219 0.00% 2,158,192
2021-02-09 2021-02-05 57.766 30,458 -7,219 0.00% 1,759,445
2021-02-01 2021-01-28 57.558 37,677 +7,219 0.00% 2,168,631
2021-01-28 2021-01-26 58.459 30,458 +7,219 0.00% 1,780,542
2021-01-14 2021-01-12 59.913 23,239 -14,438 0.00% 1,392,329
2021-01-13 2021-01-11 59.567 37,677 -1,155 0.00% 2,244,311
2021-01-11 2021-01-07 60.121 38,832 -2,887 0.00% 2,334,629
2021-01-08 2021-01-06 57.489 41,719 +3,753 0.00% 2,398,393
2020-12-23 2020-12-21 54.719 37,966 +1,155 0.00% 2,077,448
2020-10-16 2020-10-14 42.251 36,811 +14,438 0.00% 1,555,306
2020-09-28 2020-09-24 39.619 22,373 +7,219 0.00% 886,398
2020-09-21 2020-09-17 42.805 15,154 -2,888 0.00% 648,670
2020-09-18 2020-09-16 43.983 18,042 +2,888 0.00% 793,536
2020-08-24 2020-08-20 46.615 15,154 -30,319 0.00% 706,400
2020-08-21 2020-08-19 47.307 45,473 -72,187 0.00% 2,151,209
2020-08-14 2020-08-12 49.524 117,660 +60,637 0.00% 5,826,976
2020-08-13 2020-08-11 47.238 57,023 +41,869 0.00% 2,693,660
2020-07-15 2020-07-13 51.602 15,154 -18,769 0.00% 781,973
2020-07-14 2020-07-10 50.424 33,923 +11,550 0.00% 1,710,543
2020-07-08 2020-07-06 54.442 22,373 -3,032 0.00% 1,218,022
2020-06-23 2020-06-19 51.740 25,405 +7,219 0.00% 1,314,462
2020-05-27 2020-05-25 49.455 18,186 -4,331 0.00% 899,381
2020-05-26 2020-05-22 49.662 22,517 +4,331 0.00% 1,118,248
2020-05-11 2020-05-07 53.818 18,186 -5,775 0.00% 978,738
2020-04-23 2020-04-21 54.234 23,961 -5,775 0.00% 1,299,496
2020-04-15 2020-04-09 56.797 29,736 -4,331 0.00% 1,688,903
2020-04-09 2020-04-07 55.619 34,067 -867 0.00% 1,894,776
2020-04-08 2020-04-06 53.957 34,934 +289 0.00% 1,884,925
2020-04-07 2020-04-03 52.502 34,645 +578 0.00% 1,818,939
2020-04-02 2020-03-31 61.160 34,067 +4,331 0.00% 2,083,545
2020-03-16 2020-03-12 64.623 29,736 +4,331 0.00% 1,921,642
2020-03-10 2020-03-06 70.165 25,405 +4,331 0.00% 1,782,531
2020-01-29 2020-01-22 82.147 21,074 +5,775 0.00% 1,731,171
2019-11-20 2019-11-18 80.623 15,299 +6 0.00% 1,233,458
2019-10-10 2019-10-08 82.076 15,293 +206 0.00% 1,255,193
2019-09-26 2019-09-24 84.183 15,087 +15 0.00% 1,270,063
2019-08-28 2019-08-26 78.917 15,072 +284 0.00% 1,189,434
2019-08-15 2019-08-13 82.130 14,788 +200 0.00% 1,214,541
2019-08-14 2019-08-12 84.052 14,588 +2,810 0.00% 1,226,147
2019-07-05 2019-07-03 93.233 11,778 +22 0.00% 1,098,095
2019-06-26 2019-06-24 91.596 11,756 -1,823 0.00% 1,076,800
2019-05-16 2019-05-14 95.490 13,579 +159 0.00% 1,296,658
2019-04-12 2019-04-10 96.426 13,420 -3,333 0.00% 1,294,038
2019-04-09 2019-04-04 95.778 16,753 -1,389 0.00% 1,604,569
2019-04-08 2019-04-03 95.634 18,142 +45 0.00% 1,734,991
2019-04-01 2019-03-28 91.745 18,097 +1,389 0.00% 1,660,313
2019-03-01 2019-02-27 92.321 16,708 -2,777 0.00% 1,542,505
2019-02-28 2019-02-26 92.105 19,485 +1,388 0.00% 1,794,672
2019-02-27 2019-02-25 92.465 18,097 +1,389 0.00% 1,673,346
2019-02-21 2019-02-19 97.712 16,708 +417 0.00% 1,632,568
2018-12-28 2018-12-24 94.758 16,291 -1,354 0.00% 1,543,695
2018-12-13 2018-12-11 93.576 17,645 +1,354 0.00% 1,651,145
2018-11-28 2018-11-26 98.746 16,291 +1,354 0.00% 1,608,667
2018-11-21 2018-11-19 97.564 14,937 +22 0.00% 1,457,314
2018-11-01 2018-10-30 93.280 14,915 -1,354 0.00% 1,391,277
2018-10-11 2018-10-09 101.090 16,269 +187 0.00% 1,644,627
2018-09-27 2018-09-24 103.032 16,082 +18 0.00% 1,656,964
2018-08-16 2018-08-14 109.312 16,064 +176 0.00% 1,755,982
2018-08-15 2018-08-13 108.934 15,888 -41,830 0.00% 1,730,742
2018-07-20 2018-07-18 109.689 57,718 +3,972 0.00% 6,331,050
2018-07-05 2018-07-03 109.312 53,746 +15 0.00% 5,875,063
2018-07-04 2018-06-29 111.200 53,731 -6,618 0.00% 5,974,899
2018-06-26 2018-06-22 112.409 60,349 +6,618 0.00% 6,783,766
2018-06-08 2018-06-06 115.582 53,731 -7,148 0.00% 6,210,323
2018-06-07 2018-06-05 115.582 60,879 -45,801 0.00% 7,036,502
2018-05-21 2018-05-17 116.337 106,680 +46,331 0.00% 12,410,852
2018-05-18 2018-05-16 119.121 60,349 +6,618 0.00% 7,188,860
2018-05-17 2018-05-15 118.969 53,731 +541 0.00% 6,392,313
2018-04-23 2018-04-19 116.451 53,190 -2,621 0.00% 6,194,005
2018-04-06 2018-04-03 112.253 55,811 +37 0.00% 6,264,977
2018-03-27 2018-03-23 113.932 55,774 +2,620 0.00% 6,354,460
2018-03-16 2018-03-14 116.756 53,154 +8,387 0.00% 6,206,038
2018-02-22 2018-02-20 126.093 44,767 +17,082 0.00% 5,644,802
2018-02-13 2018-02-09 124.302 27,685 -5,085 0.00% 3,441,290
2018-01-16 2018-01-12 130.376 32,770 +1,541 0.00% 4,272,438
2018-01-09 2018-01-05 125.859 31,229 -513 0.00% 3,930,459
2017-12-18 2017-12-14 123.912 31,742 -6,420 0.00% 3,933,221
2017-12-14 2017-12-12 122.043 38,162 +6,420 0.00% 4,657,405
2017-11-22 2017-11-20 116.981 31,742 +216 0.00% 3,713,198
2017-10-30 2017-10-26 119.784 31,526 +257 0.00% 3,776,322
2017-10-27 2017-10-25 119.473 31,269 -514 0.00% 3,735,796
2017-10-25 2017-10-23 119.161 31,783 -770 0.00% 3,787,304
2017-10-13 2017-10-11 122.881 32,553 +257 0.00% 4,000,131
2017-10-12 2017-10-10 123.667 32,296 -441 0.00% 3,993,957
2017-09-06 2017-09-04 119.104 32,737 -3,050 0.00% 3,899,123
2017-08-25 2017-08-22 117.216 35,787 +3,050 0.00% 4,194,824
2017-08-14 2017-08-10 120.363 32,737 +255 0.00% 3,940,329
2017-08-03 2017-08-01 125.294 32,482 +319 0.00% 4,069,808
2017-07-27 2017-07-25 121.878 32,163 -12,586 0.00% 3,919,957
2017-07-26 2017-07-24 119.177 44,749 +12,586 0.00% 5,333,030
2017-07-21 2017-07-19 119.097 32,163 -10,069 0.00% 3,830,519
2017-07-11 2017-07-07 116.237 42,232 -755 0.00% 4,908,914
2017-07-10 2017-07-06 116.555 42,987 -71 0.00% 5,010,334
2017-07-06 2017-07-04 116.475 43,058 -80,233 0.00% 5,015,188
2017-07-05 2017-07-03 116.872 123,291 +1,161 0.00% 14,409,320
2017-07-03 2017-06-29 115.681 122,130 +9,062 0.00% 14,128,080
2017-06-29 2017-06-27 108.371 113,068 -503 0.00% 12,253,312
2017-06-28 2017-06-26 108.292 113,571 -3,524 0.00% 12,298,800
2017-06-27 2017-06-23 107.736 117,095 +1,762 0.00% 12,615,297
2017-06-13 2017-06-09 109.007 115,333 -7,552 0.00% 12,572,080
2017-06-09 2017-06-07 109.404 122,885 +2,517 0.00% 13,444,116
2017-05-18 2017-05-16 110.901 120,368 +1,366 0.00% 13,348,952
2017-05-09 2017-05-05 106.883 119,002 +6,222 0.00% 12,719,292
2017-04-19 2017-04-13 101.820 112,780 -498 0.00% 11,483,274
2017-04-18 2017-04-12 103.186 113,278 +486 0.00% 11,688,738
2017-04-06 2017-04-03 101.981 112,792 +2,534 0.00% 11,502,625
2017-03-22 2017-03-20 102.061 110,258 +1,742 0.00% 11,253,066
2017-03-07 2017-03-03 101.659 108,516 -498 0.00% 11,031,672
2017-03-02 2017-02-28 100.454 109,014 +2,240 0.00% 10,950,887
2017-02-24 2017-02-22 107.884 106,774 +498 0.00% 11,519,193
2017-02-23 2017-02-21 108.049 106,276 +2,648 0.00% 11,482,985
2017-02-13 2017-02-09 109.120 103,628 +728 0.00% 11,307,901
2016-12-19 2016-12-15 105.494 102,900 -2,427 0.00% 10,855,310
2016-12-06 2016-12-02 100.796 105,327 +1,708 0.00% 10,616,542
2016-11-15 2016-11-11 100.796 103,619 -2,426 0.00% 10,444,382
2016-10-20 2016-10-18 98.546 106,045 +1,392 0.00% 10,450,351
2016-10-05 2016-10-03 96.960 104,653 -5,987 0.00% 10,147,115
2016-10-04 2016-09-30 95.456 110,640 +5,269 0.00% 10,561,293
2016-09-28 2016-09-26 95.790 105,371 +1,276 0.00% 10,093,533
2016-09-14 2016-09-12 97.294 104,095 +1,198 0.00% 10,127,785
2016-09-06 2016-09-02 98.546 102,897 +1,197 0.00% 10,140,127
2016-08-17 2016-08-15 91.114 101,700 +719 0.00% 9,266,258
2016-08-12 2016-08-10 92.762 100,981 +17,961 0.00% 9,367,206
2016-08-11 2016-08-09 92.084 83,020 +1,176 0.00% 7,644,843
2016-08-04 2016-08-01 86.070 81,844 -472 0.00% 7,044,284
2016-07-18 2016-07-14 83.528 82,316 -11,805 0.00% 6,875,708
2016-07-08 2016-07-06 79.293 94,121 +5,903 0.00% 7,463,090
2016-07-07 2016-07-05 80.224 88,218 +5,902 0.00% 7,077,232
2016-05-19 2016-05-17 84.714 82,316 +1,316 0.00% 6,973,298
2016-05-12 2016-05-10 83.939 81,000 -11,615 0.00% 6,799,054
2016-05-11 2016-05-09 83.336 92,615 +11,615 0.00% 7,718,192
2016-04-25 2016-04-21 91.085 81,000 -1,393 0.00% 7,377,845
2016-04-22 2016-04-20 87.210 82,393 +1,393 0.00% 7,185,527
2016-03-03 2016-03-01 89.026 81,000 +2,592 0.00% 7,211,110
2016-02-16 2016-02-12 85.558 78,408 -225 0.00% 6,708,393
2016-02-15 2016-02-11 88.048 78,633 +225 0.00% 6,923,458
2016-02-02 2016-01-29 96.941 78,408 -1,124 0.00% 7,600,986
2016-01-20 2016-01-18 96.675 79,532 +1,124 0.00% 7,688,728
2016-01-15 2016-01-13 101.477 78,408 -899 0.00% 7,956,628
2016-01-12 2016-01-08 102.100 79,307 +899 0.00% 8,097,230
2015-12-03 2015-12-01 111.438 78,408 +13 0.00% 8,737,647
2015-10-27 2015-10-23 108.681 78,395 -674 0.00% 8,520,059
2015-10-22 2015-10-19 112.662 79,069 +983 0.00% 8,908,054
2015-09-25 2015-09-23 106.268 78,086 -3,775 0.00% 8,298,020
2015-09-16 2015-09-14 109.510 81,861 +2,221 0.00% 8,964,580
2015-09-15 2015-09-11 108.879 79,640 +2,220 0.00% 8,671,153
2015-08-13 2015-08-11 127.702 77,420 +874 0.00% 9,886,692
2015-07-29 2015-07-27 123.421 76,546 -26,348 0.00% 9,447,385
2015-07-28 2015-07-24 125.971 102,894 +10,978 0.00% 12,961,703
2015-07-09 2015-07-07 124.696 91,916 -6,587 0.00% 11,461,577
2015-07-08 2015-07-06 123.694 98,503 +58 0.00% 12,184,257
2015-06-03 2015-06-01 134.533 98,445 +21,957 0.00% 13,244,147
2015-05-26 2015-05-21 135.262 76,488 -10,979 0.00% 10,345,931
2015-05-21 2015-05-19 137.419 87,467 +11,774 0.00% 12,019,623
2015-05-19 2015-05-15 139.260 75,693 -2,173 0.00% 10,540,992
2015-05-15 2015-05-13 137.603 77,866 +2,173 0.00% 10,714,598
2015-05-07 2015-05-05 137.787 75,693 -5,115 0.00% 10,429,521
2015-04-30 2015-04-28 140.640 80,808 +1,663 0.00% 11,364,872
2015-04-22 2015-04-20 129.687 79,145 -435 0.00% 10,264,110
2015-04-16 2015-04-14 130.056 79,580 +435 0.00% 10,349,823
2015-04-10 2015-04-08 125.638 79,145 -218 0.00% 9,943,584
2015-04-02 2015-03-31 122.692 79,363 -5,432 0.00% 9,737,222
2015-04-01 2015-03-30 123.244 84,795 +1,087 0.00% 10,450,514
2015-03-11 2015-03-09 122.600 83,708 +217 0.00% 10,262,614
2015-03-06 2015-03-04 131.409 83,491 +6,084 0.00% 10,971,466
2015-03-05 2015-03-03 131.315 77,407 +1,719 0.00% 10,164,688
2015-02-12 2015-02-10 135.268 75,688 -425 0.00% 10,238,195
2015-02-06 2015-02-04 136.304 76,113 -5,312 0.00% 10,374,496
2015-02-05 2015-02-03 134.609 81,425 +5,312 0.00% 10,960,576
2015-01-29 2015-01-27 137.998 76,113 +3,187 0.00% 10,503,460
2015-01-20 2015-01-16 132.162 72,926 +637 0.00% 9,638,048
2014-12-10 2014-12-08 145.623 72,289 +9 0.00% 10,526,939
2014-11-25 2014-11-21 144.023 72,280 +1,063 0.00% 10,409,963
2014-11-21 2014-11-19 145.058 71,217 -2,762 0.00% 10,330,609
2014-11-20 2014-11-18 145.341 73,979 +3,187 0.00% 10,752,151
2014-10-23 2014-10-21 147.838 70,792 +700 0.00% 10,465,779
2014-10-21 2014-10-17 148.124 70,092 +421 0.00% 10,382,283
2014-10-15 2014-10-13 148.694 69,671 +210 0.00% 10,359,666
2014-10-14 2014-10-10 149.074 69,461 +842 0.00% 10,354,856
2014-10-10 2014-10-08 150.500 68,619 +210 0.00% 10,327,192
2014-10-09 2014-10-07 150.310 68,409 +590 0.00% 10,282,580
2014-10-06 2014-09-30 151.261 67,819 +1,052 0.00% 10,258,374
2014-09-23 2014-09-19 160.103 66,767 -3,156 0.00% 10,689,587
2014-09-19 2014-09-17 157.631 69,923 +3,156 0.00% 11,022,029
2014-08-20 2014-08-18 160.258 66,767 +619 0.00% 10,699,929
2014-08-15 2014-08-13 158.530 66,148 -1,042 0.00% 10,486,470
2014-08-14 2014-08-12 157.091 67,190 +1,042 0.00% 10,554,942
2014-08-04 2014-07-31 160.258 66,148 -208 0.00% 10,600,729
2014-07-31 2014-07-29 159.682 66,356 -1,043 0.00% 10,595,856
2014-07-29 2014-07-25 156.803 67,399 -987 0.00% 10,568,371
2014-07-02 2014-06-27 151.717 68,386 +1,042 0.00% 10,375,323
2014-06-26 2014-06-24 153.444 67,344 -3,127 0.00% 10,333,559
2014-06-25 2014-06-23 153.156 70,471 +3,127 0.00% 10,793,092
2014-06-06 2014-06-04 155.843 67,344 -5,419 0.00% 10,495,122
2014-06-05 2014-06-03 156.419 72,763 +4,366 0.00% 11,381,533
2014-05-21 2014-05-19 158.873 68,397 +643 0.00% 10,866,402
2014-04-30 2014-04-28 152.479 67,754 +1,183 0.00% 10,331,052
2014-03-21 2014-03-19 148.798 66,571 +206 0.00% 9,905,609
2014-03-12 2014-03-10 158.780 66,365 +1,217 0.00% 10,537,455
2014-03-07 2014-03-05 160.655 65,148 -2,871 0.00% 10,466,369
2013-12-19 2013-12-17 161.938 68,019 -6,080 0.00% 11,014,870
2013-12-18 2013-12-16 161.445 74,099 +1,621 0.00% 11,962,893
2013-12-16 2013-12-12 162.925 72,478 +5,270 0.00% 11,808,476
2013-12-11 2013-12-09 166.181 67,208 +547 0.00% 11,168,726
2013-11-29 2013-11-27 171.708 66,661 -608 0.00% 11,446,208
2013-10-23 2013-10-21 169.395 67,269 +610 0.00% 11,395,034
2013-10-17 2013-10-15 169.594 66,659 -158 0.00% 11,304,979
2013-10-09 2013-10-07 166.806 66,817 +590 0.00% 11,145,463
2013-10-02 2013-09-27 169.993 66,227 -3,615 0.00% 11,258,095
2013-08-22 2013-08-20 170.157 69,842 -2,812 0.00% 11,884,112
2013-08-21 2013-08-19 172.670 72,654 +665 0.00% 12,545,148
2013-07-24 2013-07-22 175.182 71,989 +597 0.00% 12,611,206
2013-07-17 2013-07-15 171.062 71,392 -14,924 0.00% 12,212,433
2013-07-11 2013-07-09 168.649 86,316 +15 0.00% 14,557,150
2013-06-25 2013-06-21 162.117 86,301 +1,393 0.00% 13,990,824
2013-06-20 2013-06-18 168.951 84,908 +1,393 0.00% 14,345,293
2013-06-14 2013-06-11 168.046 83,515 +597 0.00% 14,034,400
2013-06-11 2013-06-07 169.253 82,918 -4,975 0.00% 14,034,082
2013-05-23 2013-05-21 183.288 87,893 -199 0.00% 16,109,699
2013-05-22 2013-05-20 182.983 88,092 +756 0.00% 16,119,382
2013-05-16 2013-05-14 178.320 87,336 +935 0.00% 15,573,773
2013-05-09 2013-05-07 174.772 86,401 -4,932 0.00% 15,100,480
2013-05-08 2013-05-06 174.468 91,333 +28 0.00% 15,934,678
2013-05-07 2013-05-03 172.846 91,305 -1,973 0.00% 15,781,695
2013-05-06 2013-05-02 172.643 93,278 +1,973 0.00% 16,103,808
2013-03-20 2013-03-18 173.486 91,305 +1,511 0.00% 15,840,147
2013-02-01 2013-01-30 181.526 89,794 -1,552 0.00% 16,299,985
2013-01-10 2013-01-08 170.600 91,346 -3,911 0.00% 15,583,610
2012-12-28 2012-12-24 168.229 95,257 -388 0.00% 16,024,983
2012-12-13 2012-12-11 164.312 95,645 -2,910 0.00% 15,715,606
2012-12-12 2012-12-10 163.796 98,555 +3,622 0.00% 16,142,957
2012-11-12 2012-11-08 154.416 94,933 +970 0.00% 14,659,176
2012-11-09 2012-11-07 158.745 93,963 -2,910 0.00% 14,916,198
2012-11-08 2012-11-06 158.127 96,873 +2,910 0.00% 15,318,232
2012-11-05 2012-11-01 157.921 93,963 +2,910 0.00% 14,838,711
2012-10-30 2012-10-26 156.478 91,053 -3,298 0.00% 14,247,759
2012-10-24 2012-10-19 159.270 94,351 +860 0.00% 15,027,272
2012-10-19 2012-10-17 159.270 93,491 -384 0.00% 14,890,300
2012-10-17 2012-10-15 154.589 93,875 +384 0.00% 14,511,998
2012-10-09 2012-10-05 154.693 93,491 +3,268 0.00% 14,462,362
2012-09-18 2012-09-14 151.260 90,223 -2,883 0.00% 13,647,092
2012-09-17 2012-09-13 146.994 93,106 +1,260 0.00% 13,686,055
2012-08-21 2012-08-17 143.769 91,846 -961 0.00% 13,204,645
2012-08-15 2012-08-13 144.282 92,807 +931 0.00% 13,390,347
2012-07-25 2012-07-23 132.617 91,876 +1,904 0.00% 12,184,340
2012-07-05 2012-07-03 146.068 89,972 -2,084 0.00% 13,142,038
2012-06-20 2012-06-18 141.760 92,056 -2,284 0.00% 13,049,823
2012-06-01 2012-05-30 128.729 94,340 +952 0.00% 12,144,301
2012-05-23 2012-05-21 132.617 93,388 +1,903 0.00% 12,384,857
2012-05-22 2012-05-18 133.983 91,485 +2,284 0.00% 12,257,464
2012-05-21 2012-05-17 138.292 89,201 -952 0.00% 12,335,767
2012-05-17 2012-05-15 146.080 90,153 -4,758 0.00% 13,169,522
2012-05-16 2012-05-14 143.744 94,911 +964 0.00% 13,642,897
2012-05-15 2012-05-11 145.230 93,947 -2,261 0.00% 13,643,959
2012-05-11 2012-05-09 147.566 96,208 +2,261 0.00% 14,197,026
2012-05-03 2012-04-30 150.114 93,947 -4,710 0.00% 14,102,747
2012-03-29 2012-03-27 149.477 98,657 +4,710 0.00% 14,746,941
2012-03-14 2012-03-12 146.374 93,947 +1,483 0.00% 13,751,411
2012-02-17 2012-02-15 150.581 92,464 -2,225 0.00% 13,923,313
2012-02-10 2012-02-08 150.257 94,689 -371 0.00% 14,227,715
2012-02-06 2012-02-02 144.433 95,060 -2,410 0.00% 13,729,758
2012-02-02 2012-01-31 140.442 97,470 +927 0.00% 13,688,834
2012-02-01 2012-01-30 140.226 96,543 -2,781 0.00% 13,537,817
2012-01-27 2012-01-20 139.255 99,324 -4,636 0.00% 13,831,362
2012-01-19 2012-01-17 132.891 103,960 +2,782 0.00% 13,815,337
2012-01-18 2012-01-16 128.684 101,178 +190 0.00% 13,020,002
2012-01-13 2012-01-11 130.410 100,988 -186 0.00% 13,169,842
2011-12-16 2011-12-14 126.635 101,174 -927 0.00% 12,812,135
2011-11-24 2011-11-22 127.298 102,101 -371 0.00% 12,997,219
2011-11-23 2011-11-21 128.280 102,472 +1,229 0.00% 13,145,133
2011-11-17 2011-11-15 135.486 101,243 +366 0.00% 13,716,986
2011-11-14 2011-11-10 134.722 100,877 +4,946 0.00% 13,590,305
2011-11-03 2011-11-01 146.731 95,931 -120 0.00% 14,076,029
2011-10-20 2011-10-18 137.233 96,051 -2 0.00% 13,181,325
2011-10-19 2011-10-17 141.818 96,053 +2 0.00% 13,622,035
2011-10-03 2011-09-28 135.486 96,051 -192 0.00% 13,013,544
2011-09-28 2011-09-26 130.027 96,243 +192 0.00% 12,514,192
2011-09-15 2011-09-12 133.957 96,051 -183 0.00% 12,866,735
2011-09-08 2011-09-06 139.962 96,234 -184 0.00% 13,469,096
2011-09-07 2011-09-05 142.582 96,418 -1,831 0.00% 13,747,483
2011-08-17 2011-08-15 153.971 98,249 +997 0.00% 15,127,518
2011-08-12 2011-08-10 152.207 97,252 +725 0.00% 14,802,387
2011-08-09 2011-08-05 160.368 96,527 +363 0.00% 15,479,871
2011-08-04 2011-08-02 171.839 96,164 -907 0.00% 16,524,720
2011-07-15 2011-07-13 166.435 97,071 +4,534 0.00% 16,155,964
2011-07-14 2011-07-12 164.890 92,537 +4,533 0.00% 15,258,461
2011-07-06 2011-07-04 172.721 88,004 +377 0.00% 15,200,165
2011-06-24 2011-06-22 168.971 87,627 +181 0.00% 14,806,446
2011-06-21 2011-06-17 167.758 87,446 -1,269 0.00% 14,669,769
2011-06-20 2011-06-16 169.523 88,715 +1,269 0.00% 15,039,211
2011-06-17 2011-06-15 172.170 87,446 +182 0.00% 15,055,562
2011-06-16 2011-06-14 174.376 87,264 +1,813 0.00% 15,216,722
2011-06-15 2011-06-13 173.824 85,451 +4,714 0.00% 14,853,455
2011-06-13 2011-06-09 174.927 80,737 +4,534 0.00% 14,123,096
2011-05-27 2011-05-25 173.935 76,203 +4,533 0.00% 13,254,333
2011-05-19 2011-05-17 180.788 71,670 +907 0.00% 12,957,086
2011-05-18 2011-05-16 182.012 70,763 +610 0.00% 12,879,711
2011-05-12 2011-05-09 186.907 70,153 -1,859 0.00% 13,112,095
2011-05-05 2011-05-03 187.686 72,012 +665 0.00% 13,515,637
2011-04-29 2011-04-27 186.462 71,347 +1,858 0.00% 13,303,512
2011-04-12 2011-04-08 189.466 69,489 -4,494 0.00% 13,165,801
2011-04-11 2011-04-07 187.575 73,983 -4,494 0.00% 13,877,335
2011-04-06 2011-04-01 181.344 78,477 +1,258 0.00% 14,231,365
2011-04-01 2011-03-30 182.457 77,219 +899 0.00% 14,089,144
2011-03-21 2011-03-17 175.670 76,320 +4,494 0.00% 13,407,168
2011-03-18 2011-03-16 178.786 71,826 +4,495 0.00% 12,841,452
2011-03-17 2011-03-15 182.442 67,331 +4,494 0.00% 12,284,018
2011-03-16 2011-03-14 186.832 62,837 +723 0.00% 11,739,941
2011-03-07 2011-03-03 189.533 62,114 +1,777 0.00% 11,772,643
2011-03-03 2011-03-01 193.022 60,337 +2,132 0.00% 11,646,360
2011-02-28 2011-02-24 196.173 58,205 +178 0.00% 11,418,263
2011-02-24 2011-02-22 198.649 58,027 -2,132 0.00% 11,527,024
2011-01-21 2011-01-19 197.974 60,159 -2,133 0.00% 11,909,919
2011-01-18 2011-01-14 195.273 62,292 -4,442 0.00% 12,163,936
2011-01-12 2011-01-10 183.905 66,734 +257 0.00% 12,272,741
2011-01-07 2011-01-05 185.143 66,477 -178 0.00% 12,307,779
2010-12-22 2010-12-20 178.390 66,655 +4,443 0.00% 11,890,617
2010-12-10 2010-12-08 180.304 62,212 +177 0.00% 11,217,060
2010-12-07 2010-12-03 182.780 62,035 -355 0.00% 11,338,750
2010-12-06 2010-12-02 180.304 62,390 -1,777 0.00% 11,249,154
2010-12-03 2010-12-01 178.953 64,167 +355 0.00% 11,482,891
2010-12-02 2010-11-30 177.715 63,812 +1,777 0.00% 11,340,361
2010-12-01 2010-11-29 180.191 62,035 +4,443 0.00% 11,178,164
2010-11-26 2010-11-24 180.979 57,592 +4,442 0.00% 10,422,948
2010-11-22 2010-11-18 185.706 53,150 +2,666 0.00% 9,870,283
2010-11-19 2010-11-17 183.005 50,484 +6,219 0.00% 9,238,824
2010-11-17 2010-11-15 191.860 44,265 +329 0.00% 8,492,666
2010-11-08 2010-11-04 193.901 43,936 -881 0.00% 8,519,221
2010-10-06 2010-10-04 181.881 44,817 +234 0.00% 8,151,366
2010-09-30 2010-09-28 182.221 44,583 +882 0.00% 8,123,972
2010-09-27 2010-09-22 183.922 43,701 -177 0.00% 8,037,583
2010-09-01 2010-08-30 175.191 43,878 -2,645 0.00% 7,687,030
2010-08-30 2010-08-26 174.397 46,523 +4,409 0.00% 8,113,482
2010-08-27 2010-08-25 173.150 42,114 +176 0.00% 7,292,035
2010-08-24 2010-08-20 175.418 41,938 +2,293 0.00% 7,356,670
2010-08-18 2010-08-16 181.820 39,645 +308 0.00% 7,208,253
2010-08-13 2010-08-11 186.277 39,337 -1,750 0.00% 7,327,574
2010-08-05 2010-08-03 188.563 41,087 -350 0.00% 7,747,468
2010-07-29 2010-07-27 180.220 41,437 -175 0.00% 7,467,778
2010-07-16 2010-07-14 172.678 41,612 -8,750 0.00% 7,185,458
2010-07-07 2010-07-05 162.621 50,362 +455 0.00% 8,189,913
2010-07-06 2010-07-02 163.878 49,907 +8,751 0.00% 8,178,657
2010-06-23 2010-06-21 174.735 41,156 -4,375 0.00% 7,191,377
2010-06-21 2010-06-17 169.249 45,531 +350 0.00% 7,706,082
2010-06-09 2010-06-07 161.478 45,181 +4,375 0.00% 7,295,741
2010-05-27 2010-05-25 158.964 40,806 +875 0.00% 6,486,681
2010-05-19 2010-05-17 168.034 39,931 +336 0.00% 6,709,763
2010-05-17 2010-05-13 176.908 39,595 -347 0.00% 7,004,679
2010-05-11 2010-05-07 169.532 39,942 -1,417 0.00% 6,771,455
2010-05-10 2010-05-06 177.139 41,359 +173 0.00% 7,326,278
2010-05-05 2010-05-03 182.094 41,186 +274 0.00% 7,499,740
2010-03-29 2010-03-25 180.596 40,912 +2,082 0.00% 7,388,550
2010-03-17 2010-03-15 188.171 38,830 +374 0.00% 7,306,670
2010-02-24 2010-02-22 194.687 38,456 -343 0.00% 7,486,902
2010-02-17 2010-02-11 189.334 38,799 -4,297 0.00% 7,345,987
2010-02-11 2010-02-09 184.563 43,096 +4,297 0.00% 7,953,939
2010-02-10 2010-02-08 185.960 38,799 +343 0.00% 7,215,051
2010-01-28 2010-01-26 195.735 38,456 +516 0.00% 7,527,178
2010-01-26 2010-01-22 199.459 37,940 +344 0.00% 7,567,462
2010-01-13 2010-01-11 215.052 37,596 +69 0.00% 8,085,106
2010-01-07 2010-01-05 210.514 37,527 -4,297 0.00% 7,899,953
2010-01-06 2010-01-04 207.721 41,824 +4,297 0.00% 8,687,721
2009-12-21 2009-12-17 205.277 37,527 -172 0.00% 7,703,437
2009-12-16 2009-12-14 212.841 37,699 +172 0.00% 8,023,902
2009-12-02 2009-11-30 211.096 37,527 -344 0.00% 7,921,788
2009-12-01 2009-11-27 202.484 37,871 +172 0.00% 7,668,283
2009-11-18 2009-11-16 227.431 37,699 +239 0.00% 8,573,924
2009-11-13 2009-11-11 220.170 37,460 -683 0.00% 8,247,573
2009-11-10 2009-11-06 203.423 38,143 -1,708 0.00% 7,759,169
2009-11-09 2009-11-05 199.676 39,851 -1,196 0.00% 7,957,271
2009-10-29 2009-10-27 205.882 41,047 +513 0.00% 8,450,859
2009-10-19 2009-10-15 210.099 40,534 -1,879 0.00% 8,516,133
2009-10-12 2009-10-08 208.576 42,413 -1,708 0.00% 8,846,337
2009-10-07 2009-10-05 200.730 44,121 +379 0.00% 8,856,390
2009-10-06 2009-10-02 202.720 43,742 +171 0.00% 8,867,399
2009-10-05 2009-09-30 210.567 43,571 -4,270 0.00% 9,174,613
2009-09-30 2009-09-28 204.009 47,841 +4,270 0.00% 9,759,981
2009-09-28 2009-09-24 207.756 43,571 +171 0.00% 9,052,149
2009-09-23 2009-09-21 213.026 43,400 -1,708 0.00% 9,245,342
2009-09-22 2009-09-18 213.612 45,108 -4,270 0.00% 9,635,604
2009-09-21 2009-09-17 213.026 49,378 -2,561 0.00% 10,518,813
2009-09-18 2009-09-16 204.711 51,939 -1,708 0.00% 10,632,504
2009-09-17 2009-09-15 198.622 53,647 -1,708 0.00% 10,655,451
2009-09-03 2009-09-01 195.225 55,355 -3,415 0.00% 10,806,698
2009-08-25 2009-08-21 193.703 58,770 +1,707 0.00% 11,383,918
2009-08-21 2009-08-19 191.009 57,063 -4,098 0.00% 10,899,564
2009-08-19 2009-08-17 193.265 61,161 +454 0.00% 11,820,274
2009-08-17 2009-08-13 198.928 60,707 -819 0.00% 12,076,343
2009-08-10 2009-08-06 201.052 61,526 -8,970 0.00% 12,369,933
2009-08-07 2009-08-05 194.563 70,496 +8,970 0.00% 13,715,897
2009-07-22 2009-07-20 166.246 61,526 -4,238 0.00% 10,228,425
2009-07-21 2009-07-17 161.172 65,764 -848 0.00% 10,599,320
2009-06-29 2009-06-25 155.391 66,612 +1,187 0.00% 10,350,881
2009-06-16 2009-06-12 164.830 65,425 -6,102 0.00% 10,783,984
2009-06-12 2009-06-10 157.514 71,527 -24,749 0.00% 11,266,535
2009-06-11 2009-06-09 151.025 96,276 +24,749 0.00% 14,540,090
2009-06-10 2009-06-08 151.143 71,527 +5,085 0.00% 10,810,810
2009-06-03 2009-06-01 167.071 66,442 -1,695 0.00% 11,100,564
2009-05-26 2009-05-22 154.919 68,137 +4,237 0.00% 10,555,695
2009-05-21 2009-05-19 162.766 63,900 -4,237 0.00% 10,400,774
2009-05-20 2009-05-18 153.122 68,137 +1,458 0.00% 10,433,266
2009-05-18 2009-05-14 148.478 66,679 +4,199 0.00% 9,900,379
2009-05-13 2009-05-11 157.408 62,480 +1,680 0.00% 9,834,873
2009-05-11 2009-05-07 154.908 60,800 -1,680 0.00% 9,418,401
2009-05-08 2009-05-06 146.692 62,480 -1,680 0.00% 9,165,328
2009-05-06 2009-05-04 135.500 64,160 +686 0.00% 8,693,665
2009-05-04 2009-04-29 122.164 63,474 -6,844 0.00% 7,754,245
2009-04-28 2009-04-24 125.498 70,318 -2,352 0.00% 8,824,770
2009-04-21 2009-04-17 131.332 72,670 -840 0.00% 9,543,924
2009-04-20 2009-04-16 131.571 73,510 -4,759 0.00% 9,671,749
2009-04-16 2009-04-14 132.523 78,269 -1,680 0.00% 10,372,448
2009-04-14 2009-04-08 115.139 79,949 +840 0.00% 9,205,255
2009-04-09 2009-04-07 121.926 79,109 -5,039 0.00% 9,645,442
2009-04-08 2009-04-06 123.950 84,148 +22,468 0.00% 10,430,156
2009-04-06 2009-04-02 117.640 61,680 -336 0.00% 7,256,006
2009-03-26 2009-03-24 109.067 62,016 -672 0.00% 6,763,874
2009-03-25 2009-03-23 99.303 62,688 +45 0.00% 6,225,106
2009-03-23 2009-03-19 98.827 62,643 +26 0.00% 6,190,802
2009-03-18 2009-03-16 97.083 62,617 +1,179 0.00% 6,079,045
2009-03-12 2009-03-10 98.552 61,438 +3,021 0.00% 6,054,813
2009-03-11 2009-03-09 86.495 58,417 +3,968 0.00% 5,052,764
2009-03-09 2009-03-05 117.423 54,449 +1,845 0.00% 6,393,574
2009-03-06 2009-03-04 115.851 52,604 -1,234 0.00% 6,094,202
2009-03-05 2009-03-03 121.224 53,838 +90 0.00% 6,526,442
2009-03-04 2009-03-02 149.269 53,748 -19 0.00% 8,022,909
2009-03-03 2009-02-27 149.269 53,767 +4,690 0.00% 8,025,745
2009-02-26 2009-02-24 140.619 49,077 -458 0.00% 6,901,183
2009-02-19 2009-02-17 150.711 49,535 +611 0.00% 7,465,447
2009-02-13 2009-02-11 157.132 48,924 -763 0.00% 7,687,532
2009-02-11 2009-02-09 163.816 49,687 -458 0.00% 8,139,516
2009-02-04 2009-02-02 153.332 50,145 -3,815 0.00% 7,688,813
2009-02-02 2009-01-29 164.078 53,960 -763 0.00% 8,853,644
2009-01-30 2009-01-23 150.579 54,723 -1,374 0.00% 8,240,162
2009-01-29 2009-01-22 149.400 56,097 +1,679 0.00% 8,380,893
2009-01-23 2009-01-21 144.158 54,418 +763 0.00% 7,844,785
2009-01-22 2009-01-20 150.711 53,655 +16,329 0.00% 8,086,374
2009-01-21 2009-01-19 163.292 37,326 -152 0.00% 6,095,022
2009-01-20 2009-01-16 168.272 37,478 +3,052 0.00% 6,306,483
2009-01-19 2009-01-15 172.989 34,426 +1,221 0.00% 5,955,336
2009-01-16 2009-01-14 183.474 33,205 +4,883 0.00% 6,092,245
2009-01-13 2009-01-09 195.793 28,322 +1,068 0.00% 5,545,240
2009-01-02 2008-12-29 192.647 27,254 +306 0.00% 5,250,412
2008-12-30 2008-12-24 193.827 26,948 +5,036 0.00% 5,223,246
2008-12-29 2008-12-22 194.089 21,912 +2,136 0.00% 4,252,878
2008-12-10 2008-12-08 224.100 19,776 -3,815 0.00% 4,431,802
2008-12-02 2008-11-28 219.382 23,591 -1,526 0.00% 5,175,444
2008-12-01 2008-11-27 214.009 25,117 +1,526 0.00% 5,375,263
2008-11-26 2008-11-24 195.924 23,591 +5,494 0.00% 4,622,036
2008-11-25 2008-11-21 201.952 18,097 -1,679 0.00% 3,654,728
2008-11-24 2008-11-20 198.152 19,776 +1,374 0.00% 3,918,646
2008-11-21 2008-11-19 207.587 18,402 +152 0.00% 3,820,023
2008-11-19 2008-11-17 218.657 18,250 +323 0.00% 3,990,485
2008-11-17 2008-11-13 215.722 17,927 -8,246 0.00% 3,867,244
2008-11-14 2008-11-12 230.130 26,173 +8,246 0.00% 6,023,189
2008-11-05 2008-11-03 246.806 17,927 -300 0.00% 4,424,490
2008-11-03 2008-10-30 254.544 18,227 -750 0.00% 4,639,567
2008-10-29 2008-10-27 200.113 18,977 +300 0.00% 3,797,543
2008-10-28 2008-10-24 234.799 18,677 -300 0.00% 4,385,344
2008-10-27 2008-10-23 268.418 18,977 +150 0.00% 5,093,771
2008-10-15 2008-10-13 305.506 18,827 -2,998 0.00% 5,751,757
2008-10-14 2008-10-10 292.965 21,825 +899 0.00% 6,393,968
2008-10-13 2008-10-09 314.844 20,926 -5,247 0.00% 6,588,433
2008-10-09 2008-10-06 321.515 26,173 -303 0.00% 8,415,006
2008-10-08 2008-10-03 328.719 26,476 +138 0.00% 8,703,160
2008-10-06 2008-10-02 329.786 26,338 +3,148 0.00% 8,685,907
2008-09-26 2008-09-24 330.320 23,190 -1,499 0.00% 7,660,115
2008-09-24 2008-09-22 336.190 24,689 +4,498 0.00% 8,300,188
2008-09-23 2008-09-19 329.519 20,191 -2,999 0.00% 6,653,324
2008-09-22 2008-09-18 306.573 23,190 +2,999 0.00% 7,109,428
2008-09-16 2008-09-11 326.051 20,191 -8,590 0.00% 6,583,289
2008-09-11 2008-09-09 331.120 28,781 -600 0.00% 9,529,971
2008-09-10 2008-09-08 330.053 29,381 +600 0.00% 9,697,285
2008-09-04 2008-09-02 327.918 28,781 +3,792 0.00% 9,437,819
2008-08-27 2008-08-25 324.183 24,989 +3,793 0.00% 8,101,008
2008-08-26 2008-08-21 314.311 21,196 +1,499 0.00% 6,662,130
2008-08-25 2008-08-20 322.582 19,697 +750 0.00% 6,353,899
2008-08-21 2008-08-19 329.824 18,947 +3,748 0.00% 6,249,176
2008-08-20 2008-08-18 335.762 15,199 +174 0.00% 5,103,245
2008-08-15 2008-08-13 342.240 15,025 -61 0.00% 5,142,151
2008-08-11 2008-08-07 347.908 15,086 -1,482 0.00% 5,248,535
2008-08-08 2008-08-05 341.700 16,568 +1,482 0.00% 5,661,283
2008-08-05 2008-08-01 349.257 15,086 -3,409 0.00% 5,268,894
2008-08-04 2008-07-31 347.908 18,495 +3,424 0.00% 6,434,552
2008-07-29 2008-07-25 346.288 15,071 +162 0.00% 5,218,910
2008-07-25 2008-07-23 346.828 14,909 -7,039 0.00% 5,170,859
2008-07-24 2008-07-22 336.842 21,948 +6,965 0.00% 7,392,998
2008-07-17 2008-07-15 304.993 14,983 +1,482 0.00% 4,569,706
2008-07-10 2008-07-08 312.550 13,501 -5,558 0.00% 4,219,739
2008-07-08 2008-07-04 320.107 19,059 +5,706 0.00% 6,100,927
2008-06-13 2008-06-11 346.288 13,353 +297 0.00% 4,623,987
2008-06-10 2008-06-05 354.385 13,056 -1,631 0.00% 4,626,855
2008-06-05 2008-06-03 351.956 14,687 -3,705 0.00% 5,169,181
2008-06-04 2008-06-02 354.655 18,392 +1,631 0.00% 6,522,820
2008-05-30 2008-05-28 353.306 16,761 +1,482 0.00% 5,921,758
2008-05-27 2008-05-23 355.735 15,279 -3,854 0.00% 5,435,274
2008-05-26 2008-05-22 356.815 19,133 +1,631 0.00% 6,826,932
2008-05-22 2008-05-20 367.929 17,502 +3,705 0.00% 6,439,497
2008-05-21 2008-05-19 370.111 13,797 +143 0.00% 5,106,423
2008-05-07 2008-05-05 371.748 13,654 +365 0.00% 5,075,842
2008-05-06 2008-05-02 371.748 13,289 -2,640 0.00% 4,940,154
2008-05-05 2008-04-30 368.475 15,929 +14 0.00% 5,869,433
2008-05-02 2008-04-29 366.565 15,915 -1,466 0.00% 5,833,890
2008-04-30 2008-04-28 363.565 17,381 -1,467 0.00% 6,319,129
2008-04-15 2008-04-11 362.202 18,848 -3,666 0.00% 6,826,776
2008-04-14 2008-04-10 360.020 22,514 +3,666 0.00% 8,105,483
2008-04-08 2008-04-03 359.474 18,848 -6,306 0.00% 6,775,369
2008-04-07 2008-04-02 358.656 25,154 +1,173 0.00% 9,021,632
2008-04-03 2008-04-01 351.837 23,981 +6,306 0.00% 8,437,413
2008-03-31 2008-03-27 347.474 17,675 -733 0.00% 6,141,595
2008-03-19 2008-03-17 330.442 18,408 +464 0.00% 6,082,776
2008-03-13 2008-03-11 343.872 17,944 -1,858 0.00% 6,170,444
2008-03-12 2008-03-10 337.997 19,802 -9,293 0.00% 6,693,007
2008-03-11 2008-03-07 328.483 29,095 +10,008 0.00% 9,557,224
2008-02-26 2008-02-22 320.649 19,087 +2,859 0.00% 6,120,228
2008-02-13 2008-02-11 305.820 16,228 -429 0.00% 4,962,842
2008-02-12 2008-02-06 318.690 16,657 +429 0.00% 5,308,427
2008-02-04 2008-01-31 323.447 16,228 -572 0.00% 5,248,898
2008-01-25 2008-01-23 325.126 16,800 -1,430 0.00% 5,462,113
2008-01-24 2008-01-22 292.110 18,230 +143 0.00% 5,325,158
2008-01-22 2008-01-18 331.281 18,087 +572 0.00% 5,991,886
2008-01-21 2008-01-17 332.960 17,515 -1,858 0.00% 5,831,797
2008-01-18 2008-01-16 321.768 19,373 +1,000 0.00% 6,233,616
2008-01-17 2008-01-15 337.997 18,373 +2,717 0.00% 6,210,010
2008-01-16 2008-01-14 345.271 15,656 +48 0.00% 5,405,567
2008-01-09 2008-01-07 357.582 15,608 +1,494 0.00% 5,581,146
2008-01-02 2007-12-27 368.215 14,114 +379 0.00% 5,196,983
2007-12-20 2007-12-18 368.774 13,735 -715 0.00% 5,065,116
2007-12-10 2007-12-06 373.811 14,450 -6,004 0.00% 5,401,565
2007-12-07 2007-12-05 367.375 20,454 +3,574 0.00% 7,514,296
2007-12-06 2007-12-04 370.173 16,880 +1,965 0.00% 6,248,526
2007-12-05 2007-12-03 369.614 14,915 -1,143 0.00% 5,512,789
2007-12-03 2007-11-29 370.173 16,058 +457 0.00% 5,944,244
2007-11-30 2007-11-28 362.619 15,601 -3,574 0.00% 5,657,216
2007-11-28 2007-11-26 373.531 19,175 +5,433 0.00% 7,162,456
2007-11-23 2007-11-21 368.774 13,742 +857 0.00% 5,067,697
2007-11-21 2007-11-19 382.880 12,885 +127 0.00% 4,933,411
2007-11-20 2007-11-16 384.858 12,758 +141 0.00% 4,910,020
2007-11-14 2007-11-12 387.401 12,617 -566 0.00% 4,887,841
2007-11-13 2007-11-09 398.421 13,183 -708 0.00% 5,252,389
2007-11-09 2007-11-07 410.289 13,891 +708 0.00% 5,699,328
2007-10-30 2007-10-26 411.420 13,183 -283 0.00% 5,423,744
2007-10-23 2007-10-18 425.548 13,466 +1,009 0.00% 5,730,429
2007-10-18 2007-10-16 420.744 12,457 -1,076 0.00% 5,241,212
2007-10-17 2007-10-15 431.764 13,533 -283 0.00% 5,843,069
2007-10-05 2007-10-03 417.353 13,816 -1,415 0.00% 5,766,156
2007-10-04 2007-10-02 406.898 15,231 +391 0.00% 6,197,470
2007-10-02 2007-09-27 405.203 14,840 -142 0.00% 6,013,213
2007-09-28 2007-09-25 401.530 14,982 +142 0.00% 6,015,717
2007-09-06 2007-09-04 394.183 14,840 -708 0.00% 5,849,674
2007-09-05 2007-09-03 395.313 15,548 +1,791 0.00% 6,146,329
2007-08-21 2007-08-17 383.728 13,757 -7,361 0.00% 5,278,944
2007-08-20 2007-08-16 384.576 21,118 +5,945 0.00% 8,121,467
2007-08-15 2007-08-13 403.040 15,173 +142 0.00% 6,115,324
2007-08-09 2007-08-07 407.889 15,031 -14,304 0.00% 6,130,978
2007-08-08 2007-08-06 405.037 29,335 -3,225 0.00% 11,881,747
2007-08-07 2007-08-03 411.027 32,560 +3,225 0.00% 13,383,024
2007-08-03 2007-08-01 405.607 29,335 +2,104 0.00% 11,898,482
2007-08-02 2007-07-31 411.597 27,231 -140 0.00% 11,208,198
2007-07-31 2007-07-27 402.469 27,371 +5,188 0.00% 11,015,990
2007-07-30 2007-07-26 408.459 22,183 +842 0.00% 9,060,855
2007-07-27 2007-07-25 410.171 21,341 +4,207 0.00% 8,753,455
2007-07-20 2007-07-18 415.590 17,134 +3,506 0.00% 7,120,724
2007-07-17 2007-07-13 411.882 13,628 -421 0.00% 5,613,131
2007-07-16 2007-07-12 409.886 14,049 -3,085 0.00% 5,758,482
2007-07-13 2007-07-11 408.459 17,134 +3,506 0.00% 6,998,543
2007-07-05 2007-07-03 408.459 13,628 +92 0.00% 5,566,485
2007-06-26 2007-06-22 415.020 13,536 0.00% 5,617,709

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