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: VALUABLE CAPITAL LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 150.400 203,987 +0 0.01% 30,679,645
2025-10-13 2025-10-09 149.800 203,987 +0 0.01% 30,557,253
2025-10-10 2025-10-08 119.000 203,987 -800 0.01% 24,274,453
2025-10-09 2025-10-06 120.200 204,787 +300 0.01% 24,615,397
2025-10-06 2025-10-02 120.400 204,487 -200 0.01% 24,620,235
2025-10-03 2025-09-30 118.500 204,687 -100 0.01% 24,255,410
2025-10-02 2025-09-29 117.400 204,787 +18,100 0.01% 24,041,994
2025-09-30 2025-09-26 118.200 186,687 +82,500 0.01% 22,066,403
2025-09-29 2025-09-25 114.500 104,187 +12,100 0.01% 11,929,412
2025-09-25 2025-09-23 117.900 92,087 -200 0.00% 10,857,057
2025-09-24 2025-09-22 117.000 92,287 -2,200 0.00% 10,797,579
2025-09-23 2025-09-19 118.400 94,487 +200 0.01% 11,187,261
2025-09-22 2025-09-18 118.600 94,287 +1,600 0.01% 11,182,438
2025-09-19 2025-09-17 119.200 92,687 -100 0.00% 11,048,290
2025-09-18 2025-09-16 118.800 92,787 -1,700 0.00% 11,023,096
2025-09-17 2025-09-15 119.400 94,487 -200 0.01% 11,281,748
2025-09-16 2025-09-12 119.300 94,687 -1,200 0.01% 11,296,159
2025-09-15 2025-09-11 118.600 95,887 -623 0.01% 11,372,198
2025-09-12 2025-09-10 118.700 96,510 -4,700 0.01% 11,455,737
2025-09-11 2025-09-09 115.900 101,210 -3,300 0.01% 11,730,239
2025-09-10 2025-09-08 114.700 104,510 -12,500 0.01% 11,987,297
2025-09-09 2025-09-05 114.000 117,010 -1,200 0.01% 13,339,140
2025-09-08 2025-09-04 113.200 118,210 -11,500 0.01% 13,381,372
2025-09-04 2025-09-02 113.100 129,710 -7,000 0.01% 14,670,201
2025-09-03 2025-09-01 111.900 136,710 +200 0.01% 15,297,849
2025-09-02 2025-08-29 111.400 136,510 +2,400 0.01% 15,207,214
2025-09-01 2025-08-28 112.500 134,110 -2,400 0.01% 15,087,375
2025-08-29 2025-08-27 111.800 136,510 +1,400 0.01% 15,261,818
2025-08-28 2025-08-26 111.500 135,110 +5,500 0.01% 15,064,765
2025-08-27 2025-08-25 113.200 129,610 +8,600 0.01% 14,671,852
2025-08-26 2025-08-22 112.800 121,010 -1,000 0.01% 13,649,928
2025-08-25 2025-08-21 112.000 122,010 +200 0.01% 13,665,120
2025-08-21 2025-08-19 111.600 121,810 +300 0.01% 13,593,996
2025-08-20 2025-08-18 112.500 121,510 +8,800 0.01% 13,669,875
2025-08-19 2025-08-15 113.400 112,710 +1,800 0.01% 12,781,314
2025-08-18 2025-08-14 113.700 110,910 -100 0.01% 12,610,467
2025-08-15 2025-08-13 114.700 111,010 +3,700 0.01% 12,732,847
2025-08-14 2025-08-12 114.700 107,310 +500 0.01% 12,308,457
2025-08-13 2025-08-11 117.315 106,810 -100 0.01% 12,530,387
2025-08-12 2025-08-08 115.798 106,910 -40,232 0.01% 12,379,936
2025-08-11 2025-08-07 115.697 147,142 -11,273 0.01% 17,023,829
2025-08-08 2025-08-06 114.382 158,415 +22,940 0.01% 18,119,803
2025-08-07 2025-08-05 114.888 135,475 +8,109 0.01% 15,564,388
2025-08-06 2025-08-04 114.786 127,366 +26,598 0.01% 14,619,885
2025-08-05 2025-08-01 114.180 100,768 +2,274 0.01% 11,505,650
2025-08-04 2025-07-31 115.899 98,494 +2,571 0.01% 11,415,343
2025-08-01 2025-07-30 115.090 95,923 +11,272 0.01% 11,039,759
2025-07-31 2025-07-29 124.293 84,651 +1,187 0.00% 10,521,522
2025-07-30 2025-07-28 124.900 83,464 +297 0.00% 10,424,632
2025-07-29 2025-07-25 124.900 83,167 -594 0.00% 10,387,537
2025-07-28 2025-07-24 124.192 83,761 +791 0.00% 10,402,430
2025-07-25 2025-07-23 122.574 82,970 +495 0.00% 10,169,937
2025-07-24 2025-07-22 123.383 82,475 -99 0.00% 10,175,991
2025-07-23 2025-07-21 124.697 82,574 -198 0.00% 10,296,769
2025-07-21 2025-07-17 123.383 82,772 +99 0.00% 10,212,636
2025-07-17 2025-07-15 124.799 82,673 -396 0.00% 10,317,475
2025-07-16 2025-07-14 122.371 83,069 -1,483 0.00% 10,165,270
2025-07-15 2025-07-11 122.877 84,552 -1,087 0.00% 10,389,502
2025-07-14 2025-07-10 121.967 85,639 +99 0.00% 10,445,121
2025-07-11 2025-07-09 121.967 85,540 +197 0.00% 10,433,046
2025-07-10 2025-07-08 121.866 85,343 +2,396 0.00% 10,400,388
2025-07-09 2025-07-07 119.944 82,947 +198 0.00% 9,949,012
2025-07-08 2025-07-04 119.540 82,749 +791 0.00% 9,891,788
2025-07-07 2025-07-03 119.944 81,958 -396 0.00% 9,830,387
2025-07-04 2025-07-02 119.641 82,354 -98 0.00% 9,852,899
2025-07-02 2025-06-27 119.337 82,452 -792 0.00% 9,839,607
2025-06-30 2025-06-26 120.652 83,244 -98 0.00% 10,043,566
2025-06-27 2025-06-25 119.843 83,342 -99 0.00% 9,987,961
2025-06-26 2025-06-24 118.933 83,441 -989 0.00% 9,923,877
2025-06-20 2025-06-18 115.899 84,430 -297 0.00% 9,785,341
2025-06-19 2025-06-17 115.697 84,727 +99 0.00% 9,802,626
2025-06-18 2025-06-16 116.101 84,628 -890 0.00% 9,825,407
2025-06-17 2025-06-13 116.101 85,518 -989 0.00% 9,928,737
2025-06-13 2025-06-11 117.011 86,507 -98 0.00% 10,122,299
2025-06-11 2025-06-09 117.112 86,605 -1,187 0.00% 10,142,525
2025-06-10 2025-06-06 114.584 87,792 +99 0.00% 10,059,570
2025-06-09 2025-06-05 114.584 87,693 -989 0.00% 10,048,226
2025-06-06 2025-06-04 114.078 88,682 -494 0.00% 10,116,706
2025-06-05 2025-06-03 113.371 89,176 -2,275 0.00% 10,109,931
2025-06-04 2025-06-02 110.943 91,451 -2,471 0.00% 10,145,879
2025-06-02 2025-05-29 110.741 93,922 -7,416 0.01% 10,401,022
2025-05-30 2025-05-28 109.629 101,338 +593 0.01% 11,109,543
2025-05-29 2025-05-27 110.438 100,745 +99 0.01% 11,126,042
2025-05-28 2025-05-26 110.134 100,646 -99 0.01% 11,084,573
2025-05-27 2025-05-23 110.235 100,745 +198 0.01% 11,105,665
2025-05-26 2025-05-22 110.741 100,547 +6,921 0.01% 11,134,682
2025-05-23 2025-05-21 111.044 93,626 -5,339 0.01% 10,396,649
2025-05-21 2025-05-19 109.831 98,965 -692 0.01% 10,869,411
2025-05-20 2025-05-16 108.516 99,657 +1,582 0.01% 10,814,392
2025-05-19 2025-05-15 112.157 98,075 -11,866 0.01% 10,999,791
2025-05-16 2025-05-14 112.865 109,941 -5,339 0.01% 12,408,476
2025-05-15 2025-05-13 115.004 115,280 -1,187 0.01% 13,257,667
2025-05-14 2025-05-12 113.776 116,467 +663 0.01% 13,251,178
2025-05-13 2025-05-09 112.241 115,804 -880 0.01% 12,998,014
2025-05-12 2025-05-08 111.321 116,684 +391 0.01% 12,989,338
2025-05-09 2025-05-07 112.958 116,293 +6,842 0.01% 13,136,192
2025-05-08 2025-05-06 112.548 109,451 -391 0.01% 12,318,540
2025-05-07 2025-05-02 110.707 109,842 +10,848 0.01% 12,160,250
2025-05-06 2025-04-30 110.809 98,994 -4,007 0.01% 10,969,432
2025-05-02 2025-04-29 108.149 103,001 +489 0.01% 11,139,437
2025-04-30 2025-04-28 107.637 102,512 -1,955 0.01% 11,034,109
2025-04-29 2025-04-25 107.228 104,467 -1,661 0.01% 11,201,785
2025-04-28 2025-04-24 106.205 106,128 -978 0.01% 11,271,304
2025-04-25 2025-04-23 105.796 107,106 -97 0.01% 11,331,337
2025-04-24 2025-04-22 103.340 107,203 +293 0.01% 11,078,351
2025-04-23 2025-04-17 102.061 106,910 +98 0.01% 10,911,339
2025-04-22 2025-04-16 101.754 106,812 +879 0.01% 10,868,551
2025-04-17 2025-04-15 101.549 105,933 +587 0.01% 10,757,432
2025-04-16 2025-04-14 101.396 105,346 -7,624 0.01% 10,681,655
2025-04-15 2025-04-11 98.275 112,970 +7,526 0.01% 11,102,156
2025-04-11 2025-04-09 95.973 105,444 -196 0.01% 10,119,791
2025-04-10 2025-04-08 96.741 105,640 +1,760 0.01% 10,219,667
2025-04-09 2025-04-07 100.322 103,880 -3,226 0.01% 10,421,407
2025-04-08 2025-04-03 107.842 107,106 +391 0.01% 11,550,512
2025-04-07 2025-04-02 109.684 106,715 -3,029 0.01% 11,704,883
2025-04-02 2025-03-31 107.842 109,744 -587 0.01% 11,834,999
2025-04-01 2025-03-28 107.740 110,331 +684 0.01% 11,887,013
2025-03-31 2025-03-27 109.070 109,647 -195 0.01% 11,959,163
2025-03-27 2025-03-25 106.819 109,842 -1,075 0.01% 11,733,181
2025-03-26 2025-03-24 107.330 110,917 +488 0.01% 11,904,754
2025-03-25 2025-03-21 108.149 110,429 +4,692 0.01% 11,942,767
2025-03-24 2025-03-20 110.093 105,737 -587 0.01% 11,640,887
2025-03-21 2025-03-19 111.730 106,324 -7,525 0.01% 11,879,571
2025-03-20 2025-03-18 111.014 113,849 -196 0.01% 12,638,798
2025-03-19 2025-03-17 108.967 114,045 -98 0.01% 12,427,183
2025-03-18 2025-03-14 109.479 114,143 -684 0.01% 12,496,255
2025-03-17 2025-03-13 109.172 114,827 -97 0.01% 12,535,893
2025-03-13 2025-03-11 110.604 114,924 -294 0.01% 12,711,103
2025-03-12 2025-03-10 110.911 115,218 +98 0.01% 12,778,987
2025-03-11 2025-03-07 109.581 115,120 -1,661 0.01% 12,614,995
2025-03-10 2025-03-06 110.093 116,781 +7,721 0.01% 12,856,753
2025-03-07 2025-03-05 109.888 109,060 -587 0.01% 11,984,408
2025-03-06 2025-03-04 108.353 109,647 -879 0.01% 11,880,632
2025-03-05 2025-03-03 115.818 110,526 +586 0.01% 12,800,951
2025-03-04 2025-02-28 114.870 109,940 +3,486 0.01% 12,628,807
2025-03-03 2025-02-27 116.872 106,454 -1,329 0.01% 12,441,525
2025-02-28 2025-02-26 115.818 107,783 -1,328 0.01% 12,483,261
2025-02-27 2025-02-25 114.343 109,111 -95 0.01% 12,476,086
2025-02-26 2025-02-24 115.081 109,206 -569 0.01% 12,567,510
2025-02-25 2025-02-21 112.552 109,775 -4,555 0.01% 12,355,343
2025-02-24 2025-02-20 109.811 114,330 -7,496 0.01% 12,554,749
2025-02-21 2025-02-19 105.912 121,826 +6,832 0.01% 12,902,865
2025-02-20 2025-02-18 110.233 114,994 -380 0.01% 12,676,138
2025-02-19 2025-02-17 110.655 115,374 -3,890 0.01% 12,766,662
2025-02-18 2025-02-14 107.388 119,264 +190 0.01% 12,807,479
2025-02-17 2025-02-13 107.388 119,074 -1,329 0.01% 12,787,075
2025-02-14 2025-02-12 109.074 120,403 -1,803 0.01% 13,132,813
2025-02-13 2025-02-11 105.016 122,206 -2,941 0.01% 12,833,642
2025-02-12 2025-02-10 104.648 125,147 -285 0.01% 13,096,335
2025-02-11 2025-02-07 104.068 125,432 +190 0.01% 13,053,457
2025-02-10 2025-02-06 104.279 125,242 +189 0.01% 13,060,082
2025-02-07 2025-02-05 103.172 125,053 -284 0.01% 12,901,996
2025-02-06 2025-02-04 104.173 125,337 -475 0.01% 13,056,779
2025-02-05 2025-02-03 102.645 125,812 +190 0.01% 12,914,010
2025-02-04 2025-01-28 102.698 125,622 -5,219 0.01% 12,901,127
2025-02-03 2025-01-24 100.643 130,841 -2,087 0.01% 13,168,228
2025-01-27 2025-01-23 99.536 132,928 -285 0.01% 13,231,179
2025-01-24 2025-01-22 99.589 133,213 +95 0.01% 13,266,566
2025-01-22 2025-01-20 99.695 133,118 -570 0.01% 13,271,133
2025-01-16 2025-01-14 97.534 133,688 +95 0.01% 13,039,140
2025-01-15 2025-01-13 96.480 133,593 +475 0.01% 12,889,087
2025-01-14 2025-01-10 97.060 133,118 +759 0.01% 12,920,416
2025-01-13 2025-01-09 97.165 132,359 +569 0.01% 12,860,697
2025-01-09 2025-01-07 98.377 131,790 +190 0.01% 12,965,130
2025-01-08 2025-01-06 98.377 131,600 +1,234 0.01% 12,946,438
2025-01-07 2025-01-03 99.905 130,366 +189 0.01% 13,024,252
2025-01-06 2025-01-02 99.642 130,177 +2,752 0.01% 12,971,073
2025-01-03 2024-12-31 100.696 127,425 -190 0.01% 12,831,146
2025-01-02 2024-12-27 100.432 127,615 -1,233 0.01% 12,816,656
2024-12-30 2024-12-24 99.800 128,848 -7,591 0.01% 12,859,017
2024-12-27 2024-12-20 96.269 136,439 +1,328 0.01% 13,134,912
2024-12-23 2024-12-19 96.954 135,111 +9,299 0.01% 13,099,618
2024-12-20 2024-12-18 98.957 125,812 +949 0.01% 12,449,954
2024-12-19 2024-12-17 98.957 124,863 +1,139 0.01% 12,356,044
2024-12-18 2024-12-16 99.273 123,724 +1,139 0.01% 12,282,448
2024-12-16 2024-12-12 101.117 122,585 +2,751 0.01% 12,395,453
2024-12-13 2024-12-11 101.381 119,834 +665 0.01% 12,148,852
2024-12-12 2024-12-10 101.802 119,169 +949 0.01% 12,131,668
2024-12-11 2024-12-09 101.908 118,220 -1,424 0.01% 12,047,516
2024-12-10 2024-12-06 100.274 119,644 +95 0.01% 11,997,198
2024-12-09 2024-12-05 98.851 119,549 +569 0.01% 11,817,589
2024-12-06 2024-12-04 100.011 118,980 +570 0.01% 11,899,269
2024-12-05 2024-12-03 101.223 118,410 -5,789 0.01% 11,985,767
2024-12-04 2024-12-02 97.903 124,199 +190 0.01% 12,159,449
2024-12-03 2024-11-29 97.429 124,009 +1,139 0.01% 12,082,039
2024-12-02 2024-11-28 96.796 122,870 +949 0.01% 11,893,375
2024-11-29 2024-11-27 97.271 121,921 +1,044 0.01% 11,859,334
2024-11-28 2024-11-26 96.586 120,877 +284 0.01% 11,674,983
2024-11-27 2024-11-25 96.006 120,593 -474 0.01% 11,577,654
2024-11-26 2024-11-22 97.113 121,067 +1,139 0.01% 11,757,127
2024-11-22 2024-11-20 98.008 119,928 +474 0.01% 11,753,945
2024-11-21 2024-11-19 98.061 119,454 +380 0.01% 11,713,783
2024-11-20 2024-11-18 97.534 119,074 -285 0.01% 11,613,776
2024-11-19 2024-11-15 96.954 119,359 +474 0.01% 11,572,391
2024-11-18 2024-11-14 96.269 118,885 +1,519 0.01% 11,444,998
2024-11-15 2024-11-13 98.851 117,366 -475 0.01% 11,601,796
2024-11-14 2024-11-12 99.800 117,841 +569 0.01% 11,760,519
2024-11-13 2024-11-11 100.116 117,272 +380 0.01% 11,740,809
2024-11-12 2024-11-08 100.801 116,892 -7,591 0.01% 11,782,837
2024-11-11 2024-11-07 101.223 124,483 -4,175 0.01% 12,600,492
2024-11-08 2024-11-06 100.801 128,658 +5,029 0.01% 12,968,862
2024-11-07 2024-11-05 101.750 123,629 +2,562 0.01% 12,579,192
2024-11-06 2024-11-04 101.170 121,067 -190 0.01% 12,248,337
2024-11-05 2024-11-01 100.538 121,257 -569 0.01% 12,190,887
2024-11-04 2024-10-31 100.221 121,826 +284 0.01% 12,209,576
2024-11-01 2024-10-30 101.486 121,542 +380 0.01% 12,334,818
2024-10-31 2024-10-29 102.698 121,162 -664 0.01% 12,443,094
2024-10-30 2024-10-28 101.591 121,826 -285 0.01% 12,376,479
2024-10-28 2024-10-24 99.747 122,111 +949 0.01% 12,180,230
2024-10-25 2024-10-23 100.854 121,162 -13,949 0.01% 12,219,642
2024-10-24 2024-10-22 101.275 135,111 -1,044 0.01% 13,683,405
2024-10-23 2024-10-21 104.558 136,155 +3,037 0.01% 14,236,082
2024-10-22 2024-10-18 104.291 133,118 +11,096 0.01% 13,883,033
2024-10-21 2024-10-17 102.958 122,022 +5,530 0.01% 12,563,084
2024-10-18 2024-10-16 102.904 116,492 +469 0.01% 11,987,515
2024-10-17 2024-10-15 102.157 116,023 +1,125 0.01% 11,852,602
2024-10-16 2024-10-14 103.864 114,898 +375 0.01% 11,933,813
2024-10-15 2024-10-10 103.811 114,523 +1,312 0.01% 11,888,755
2024-10-14 2024-10-09 102.584 113,211 +2,062 0.01% 11,613,650
2024-10-10 2024-10-08 102.637 111,149 +2,249 0.01% 11,408,051
2024-10-09 2024-10-07 110.426 108,900 +656 0.01% 12,025,387
2024-10-08 2024-10-04 108.612 108,244 -2,437 0.01% 11,756,618
2024-10-07 2024-10-03 107.119 110,681 +3,000 0.01% 11,855,984
2024-10-04 2024-10-02 109.892 107,681 -13,216 0.01% 11,833,334
2024-10-03 2024-09-30 104.291 120,897 +469 0.01% 12,608,491
2024-10-02 2024-09-27 105.411 120,428 +6,186 0.01% 12,694,489
2024-09-30 2024-09-26 104.558 114,242 -3,937 0.01% 11,944,905
2024-09-27 2024-09-25 103.064 118,179 +1,125 0.01% 12,180,027
2024-09-25 2024-09-23 100.024 117,054 +937 0.01% 11,708,152
2024-09-23 2024-09-19 99.223 116,117 +750 0.01% 11,521,514
2024-09-20 2024-09-17 98.743 115,367 -937 0.01% 11,391,708
2024-09-19 2024-09-16 96.183 116,304 -22,401 0.01% 11,186,422
2024-09-13 2024-09-11 94.689 138,705 +937 0.01% 13,133,827
2024-09-12 2024-09-10 95.863 137,768 +3,187 0.01% 13,206,789
2024-09-11 2024-09-09 98.263 134,581 +187 0.01% 13,224,346
2024-09-10 2024-09-05 99.490 134,394 +4,780 0.01% 13,370,866
2024-09-04 2024-09-02 99.970 129,614 +469 0.01% 12,957,533
2024-09-03 2024-08-30 100.610 129,145 -375 0.01% 12,993,319
2024-09-02 2024-08-29 101.144 129,520 -3,936 0.01% 13,100,142
2024-08-30 2024-08-28 100.930 133,456 -1,500 0.01% 13,469,766
2024-08-29 2024-08-27 101.304 134,956 -844 0.01% 13,671,557
2024-08-28 2024-08-26 99.223 135,800 -6,279 0.01% 13,474,527
2024-08-27 2024-08-23 97.730 142,079 +5,155 0.01% 13,885,329
2024-08-26 2024-08-22 97.783 136,924 +93 0.01% 13,388,837
2024-08-23 2024-08-21 97.836 136,831 -562 0.01% 13,387,043
2024-08-22 2024-08-20 98.050 137,393 -94 0.01% 13,471,344
2024-08-21 2024-08-19 98.050 137,487 +1,219 0.01% 13,480,561
2024-08-20 2024-08-16 96.343 136,268 +93 0.01% 13,128,420
2024-08-19 2024-08-15 95.809 136,175 +282 0.01% 13,046,816
2024-08-16 2024-08-14 95.809 135,893 +656 0.01% 13,019,798
2024-08-15 2024-08-13 95.916 135,237 -3,468 0.01% 12,971,376
2024-08-14 2024-08-12 99.347 138,705 -281 0.01% 13,779,919
2024-08-13 2024-08-09 98.969 138,986 +2,554 0.01% 13,755,249
2024-08-09 2024-08-07 98.212 136,432 -1,480 0.01% 13,399,242
2024-08-08 2024-08-06 97.023 137,912 -277 0.01% 13,380,599
2024-08-07 2024-08-05 96.320 138,189 +5,088 0.01% 13,310,373
2024-08-06 2024-08-02 98.104 133,101 +92 0.01% 13,057,709
2024-08-05 2024-08-01 99.833 133,009 +5,088 0.01% 13,278,743
2024-08-02 2024-07-31 103.617 127,921 +12,580 0.01% 13,254,795
2024-08-01 2024-07-30 109.941 115,341 +1,018 0.01% 12,680,714
2024-07-31 2024-07-29 112.211 114,323 -925 0.01% 12,828,327
2024-07-30 2024-07-26 108.968 115,248 +92 0.01% 12,558,361
2024-07-29 2024-07-25 109.617 115,156 +370 0.01% 12,623,029
2024-07-26 2024-07-24 110.049 114,786 -5,087 0.01% 12,632,105
2024-07-25 2024-07-23 109.292 119,873 +277 0.01% 13,101,215
2024-07-24 2024-07-22 109.509 119,596 -277 0.01% 13,096,798
2024-07-23 2024-07-19 107.617 119,873 +2,960 0.01% 12,900,355
2024-07-22 2024-07-18 110.482 116,913 -555 0.01% 12,916,735
2024-07-19 2024-07-17 109.509 117,468 +1,017 0.01% 12,863,764
2024-07-18 2024-07-16 108.536 116,451 -185 0.01% 12,639,095
2024-07-17 2024-07-15 109.292 116,636 +1,665 0.01% 12,747,435
2024-07-16 2024-07-12 111.238 114,971 -3,330 0.01% 12,789,181
2024-07-15 2024-07-11 107.995 118,301 -647 0.01% 12,775,942
2024-07-12 2024-07-10 106.644 118,948 +370 0.01% 12,685,082
2024-07-11 2024-07-09 107.076 118,578 +185 0.01% 12,696,898
2024-07-10 2024-07-08 106.536 118,393 +2,590 0.01% 12,613,096
2024-07-09 2024-07-05 108.103 115,803 +370 0.01% 12,518,689
2024-07-08 2024-07-04 109.184 115,433 +370 0.01% 12,603,478
2024-07-05 2024-07-03 108.860 115,063 +2,868 0.01% 12,525,763
2024-07-04 2024-07-02 108.860 112,195 +21,831 0.01% 12,213,553
2024-06-28 2024-06-26 110.373 90,364 +370 0.01% 9,973,790
2024-06-27 2024-06-25 109.725 89,994 +1,572 0.01% 9,874,580
2024-06-25 2024-06-21 110.914 88,422 +1,110 0.01% 9,807,238
2024-06-21 2024-06-19 116.643 87,312 +93 0.00% 10,184,376
2024-06-20 2024-06-18 115.238 87,219 -93 0.00% 10,050,955
2024-06-19 2024-06-17 116.103 87,312 -370 0.00% 10,137,182
2024-06-18 2024-06-14 115.887 87,682 -832 0.00% 10,161,183
2024-06-17 2024-06-13 115.562 88,514 +925 0.01% 10,228,895
2024-06-13 2024-06-11 115.346 87,589 -648 0.00% 10,103,062
2024-06-12 2024-06-07 116.968 88,237 +555 0.01% 10,320,887
2024-06-11 2024-06-06 118.373 87,682 -462 0.00% 10,379,193
2024-06-06 2024-06-04 118.914 88,144 +92 0.01% 10,481,525
2024-06-05 2024-06-03 117.833 88,052 +2,313 0.01% 10,375,398
2024-06-04 2024-05-31 117.400 85,739 -93 0.00% 10,065,776
2024-06-03 2024-05-30 117.076 85,832 -832 0.00% 10,048,858
2024-05-31 2024-05-29 119.346 86,664 +1,017 0.00% 10,343,008
2024-05-30 2024-05-28 121.941 85,647 +2,960 0.00% 10,443,842
2024-05-29 2024-05-27 122.157 82,687 -185 0.00% 10,100,775
2024-05-28 2024-05-24 119.022 82,872 -647 0.00% 9,863,571
2024-05-27 2024-05-23 121.400 83,519 +647 0.00% 10,139,209
2024-05-24 2024-05-22 124.535 82,872 +278 0.00% 10,320,467
2024-05-23 2024-05-21 122.697 82,594 -2,035 0.00% 10,134,058
2024-05-22 2024-05-20 122.265 84,629 +92 0.00% 10,347,153
2024-05-21 2024-05-17 121.508 84,537 -370 0.00% 10,271,933
2024-05-20 2024-05-16 120.751 84,907 -832 0.00% 10,252,640
2024-05-17 2024-05-14 116.535 85,739 +92 0.00% 9,991,627
2024-05-16 2024-05-13 119.469 85,647 +370 0.00% 10,232,125
2024-05-14 2024-05-10 119.250 85,277 +571 0.00% 10,169,279
2024-05-13 2024-05-09 116.080 84,706 -5,581 0.00% 9,832,687
2024-05-10 2024-05-08 116.517 90,287 +3,385 0.01% 10,520,005
2024-05-09 2024-05-07 115.862 86,902 +1,372 0.00% 10,068,601
2024-05-08 2024-05-06 115.096 85,530 -274 0.00% 9,844,198
2024-05-07 2024-05-03 114.769 85,804 +91 0.00% 9,847,599
2024-05-06 2024-05-02 114.769 85,713 +183 0.00% 9,837,155
2024-05-03 2024-04-30 113.566 85,530 -366 0.00% 9,713,316
2024-05-02 2024-04-29 113.457 85,896 -183 0.00% 9,745,493
2024-04-29 2024-04-25 111.052 86,079 -91 0.00% 9,559,263
2024-04-26 2024-04-24 109.303 86,170 -1,739 0.00% 9,418,670
2024-04-25 2024-04-23 107.773 87,909 -1,555 0.01% 9,474,226
2024-04-24 2024-04-22 106.024 89,464 +915 0.01% 9,485,354
2024-04-23 2024-04-19 104.986 88,549 -1,006 0.01% 9,296,394
2024-04-22 2024-04-18 104.822 89,555 +183 0.01% 9,387,327
2024-04-19 2024-04-17 104.439 89,372 -1,098 0.01% 9,333,954
2024-04-18 2024-04-16 104.002 90,470 -92 0.01% 9,409,074
2024-04-17 2024-04-15 106.461 90,562 +1,922 0.01% 9,641,364
2024-04-16 2024-04-12 107.664 88,640 -1,098 0.01% 9,543,320
2024-04-15 2024-04-11 107.445 89,738 +1,463 0.01% 9,641,918
2024-04-12 2024-04-10 108.975 88,275 -1,189 0.01% 9,619,808
2024-04-11 2024-04-09 102.800 89,464 -13,998 0.01% 9,196,882
2024-04-10 2024-04-08 99.685 103,462 -366 0.01% 10,313,575
2024-04-09 2024-04-05 98.592 103,828 -548 0.01% 10,236,572
2024-04-08 2024-04-03 97.827 104,376 +182 0.01% 10,210,739
2024-04-05 2024-04-02 98.537 104,194 -3,476 0.01% 10,266,962
2024-04-02 2024-03-27 93.509 107,670 +1,006 0.01% 10,068,117
2024-03-28 2024-03-26 95.258 106,664 -1,646 0.01% 10,160,586
2024-03-27 2024-03-25 94.329 108,310 +182 0.01% 10,216,752
2024-03-26 2024-03-22 95.968 108,128 +2,105 0.01% 10,376,866
2024-03-25 2024-03-21 97.663 106,023 -915 0.01% 10,354,477
2024-03-21 2024-03-19 94.219 106,938 +549 0.01% 10,075,644
2024-03-20 2024-03-18 95.039 106,389 -92 0.01% 10,111,133
2024-03-19 2024-03-15 96.515 106,481 -91 0.01% 10,276,999
2024-03-18 2024-03-14 96.406 106,572 +549 0.01% 10,274,134
2024-03-15 2024-03-13 96.952 106,023 +9,149 0.01% 10,279,150
2024-03-14 2024-03-12 96.242 96,874 -366 0.01% 9,323,309
2024-03-13 2024-03-11 94.438 97,240 +183 0.01% 9,183,161
2024-03-12 2024-03-08 94.438 97,057 -1,007 0.01% 9,165,879
2024-03-11 2024-03-07 93.673 98,064 -1,372 0.01% 9,185,947
2024-03-08 2024-03-06 93.400 99,436 -183 0.01% 9,287,295
2024-03-07 2024-03-05 93.290 99,619 -3,660 0.01% 9,293,498
2024-03-06 2024-03-04 103.255 103,279 -915 0.01% 10,664,071
2024-03-05 2024-03-01 100.763 104,194 +15,046 0.01% 10,498,881
2024-03-04 2024-02-29 101.273 89,148 +353 0.01% 9,028,248
2024-03-01 2024-02-28 101.273 88,795 +971 0.01% 8,992,498
2024-02-29 2024-02-27 101.669 87,824 -265 0.01% 8,928,983
2024-02-28 2024-02-26 101.499 88,089 +6,003 0.01% 8,940,957
2024-02-27 2024-02-23 102.632 82,086 -176 0.00% 8,424,645
2024-02-26 2024-02-22 103.085 82,262 +353 0.00% 8,479,983
2024-02-23 2024-02-21 101.159 81,909 -8,916 0.00% 8,285,857
2024-02-22 2024-02-20 92.720 90,825 +16,861 0.01% 8,421,286
2024-02-21 2024-02-19 91.757 73,964 +2,030 0.00% 6,786,717
2024-02-20 2024-02-16 93.909 71,934 -971 0.00% 6,755,276
2024-02-19 2024-02-15 92.097 72,905 -441 0.00% 6,714,322
2024-02-16 2024-02-14 91.757 73,346 +88 0.00% 6,730,011
2024-02-15 2024-02-09 90.964 73,258 -530 0.00% 6,663,846
2024-02-14 2024-02-07 92.663 73,788 -176 0.00% 6,837,438
2024-02-08 2024-02-06 92.493 73,964 -89 0.00% 6,841,178
2024-02-07 2024-02-05 90.851 74,053 +89 0.00% 6,727,774
2024-02-06 2024-02-02 91.530 73,964 +1,412 0.00% 6,769,960
2024-02-02 2024-01-31 92.040 72,552 +88 0.00% 6,677,703
2024-02-01 2024-01-30 92.833 72,464 -4,060 0.00% 6,727,065
2024-01-31 2024-01-29 95.495 76,524 +882 0.00% 7,307,681
2024-01-30 2024-01-26 94.476 75,642 -441 0.00% 7,146,335
2024-01-29 2024-01-25 93.966 76,083 +441 0.00% 7,149,215
2024-01-26 2024-01-24 94.532 75,642 -264 0.00% 7,150,620
2024-01-25 2024-01-23 91.021 75,906 +353 0.00% 6,909,018
2024-01-24 2024-01-22 89.775 75,553 -707 0.00% 6,782,742
2024-01-22 2024-01-18 94.362 76,260 -264 0.00% 7,196,083
2024-01-19 2024-01-17 92.323 76,524 +618 0.00% 7,064,958
2024-01-18 2024-01-16 94.306 75,906 +706 0.00% 7,158,379
2024-01-16 2024-01-12 96.798 75,200 +706 0.00% 7,279,210
2024-01-15 2024-01-11 97.704 74,494 -441 0.00% 7,278,380
2024-01-12 2024-01-10 96.798 74,935 +529 0.00% 7,253,558
2024-01-11 2024-01-09 97.987 74,406 -1,677 0.00% 7,290,854
2024-01-10 2024-01-08 98.327 76,083 +88 0.00% 7,481,035
2024-01-09 2024-01-05 98.894 75,995 +2,472 0.00% 7,515,426
2024-01-08 2024-01-04 98.950 73,523 +530 0.00% 7,275,125
2024-01-05 2024-01-03 99.573 72,993 -2,649 0.00% 7,268,159
2024-01-04 2024-01-02 100.253 75,642 +2,914 0.00% 7,583,341
2024-01-03 2023-12-29 103.142 72,728 -707 0.00% 7,501,290
2024-01-02 2023-12-28 103.651 73,435 +89 0.00% 7,611,645
2023-12-29 2023-12-27 101.952 73,346 +264 0.00% 7,477,790
2023-12-28 2023-12-22 101.046 73,082 -88 0.00% 7,384,645
2023-12-22 2023-12-20 98.667 73,170 +88 0.00% 7,219,474
2023-12-21 2023-12-19 98.384 73,082 +265 0.00% 7,190,094
2023-12-19 2023-12-15 101.556 72,817 -618 0.00% 7,394,987
2023-12-18 2023-12-14 97.591 73,435 -264 0.00% 7,166,593
2023-12-15 2023-12-13 97.025 73,699 +264 0.00% 7,150,613
2023-12-14 2023-12-12 98.214 73,435 -88 0.00% 7,212,346
2023-12-13 2023-12-11 97.308 73,523 +177 0.00% 7,154,359
2023-12-12 2023-12-08 97.251 73,346 +264 0.00% 7,132,981
2023-12-11 2023-12-07 98.667 73,082 -529 0.00% 7,210,791
2023-12-08 2023-12-06 97.987 73,611 +88 0.00% 7,212,954
2023-12-07 2023-12-05 96.118 73,523 +265 0.00% 7,066,907
2023-12-06 2023-12-04 97.081 73,258 +265 0.00% 7,111,975
2023-12-05 2023-12-01 97.081 72,993 +706 0.00% 7,086,248
2023-12-04 2023-11-30 97.987 72,287 +176 0.00% 7,083,219
2023-12-01 2023-11-29 99.120 72,111 +89 0.00% 7,147,660
2023-11-30 2023-11-28 101.159 72,022 +88 0.00% 7,285,695
2023-11-29 2023-11-27 100.933 71,934 +88 0.00% 7,260,495
2023-11-23 2023-11-21 102.858 71,846 -353 0.00% 7,389,972
2023-11-22 2023-11-20 103.085 72,199 -176 0.00% 7,442,638
2023-11-20 2023-11-16 100.933 72,375 +618 0.00% 7,305,007
2023-11-17 2023-11-15 103.482 71,757 -1,060 0.00% 7,425,525
2023-11-16 2023-11-14 99.573 72,817 -265 0.00% 7,250,634
2023-11-15 2023-11-13 98.950 73,082 +177 0.00% 7,231,488
2023-11-14 2023-11-10 98.271 72,905 -177 0.00% 7,164,422
2023-11-13 2023-11-09 100.876 73,082 +618 0.00% 7,372,227
2023-11-10 2023-11-08 100.763 72,464 +353 0.00% 7,301,677
2023-11-08 2023-11-06 105.124 72,111 -176 0.00% 7,580,604
2023-11-07 2023-11-03 103.878 72,287 -706 0.00% 7,509,031
2023-11-06 2023-11-02 102.632 72,993 -706 0.00% 7,491,413
2023-11-03 2023-11-01 101.216 73,699 +882 0.00% 7,459,513
2023-11-02 2023-10-31 101.556 72,817 +177 0.00% 7,394,987
2023-10-31 2023-10-27 102.915 72,640 +706 0.00% 7,475,756
2023-10-30 2023-10-26 100.706 71,934 -1,412 0.00% 7,244,198
2023-10-27 2023-10-25 100.819 73,346 +882 0.00% 7,394,704
2023-10-26 2023-10-24 101.952 72,464 +265 0.00% 7,387,868
2023-10-25 2023-10-20 103.935 72,199 +1,677 0.00% 7,503,979
2023-10-24 2023-10-19 105.124 70,522 +1,325 0.00% 7,413,562
2023-10-20 2023-10-18 107.730 69,197 -1,942 0.00% 7,454,562
2023-10-19 2023-10-17 111.369 71,139 +2,118 0.00% 7,922,664
2023-10-18 2023-10-16 110.166 69,021 +869 0.00% 7,603,749
2023-10-17 2023-10-13 110.853 68,152 +261 0.00% 7,554,866
2023-10-16 2023-10-12 113.030 67,891 -1,571 0.00% 7,673,730
2023-10-13 2023-10-11 110.509 69,462 +349 0.00% 7,676,208
2023-10-11 2023-10-09 109.536 69,113 +175 0.00% 7,570,331
2023-10-10 2023-10-06 110.223 68,938 -873 0.00% 7,598,554
2023-10-09 2023-10-05 108.332 69,811 +88 0.00% 7,562,800
2023-10-06 2023-10-04 107.588 69,723 -262 0.00% 7,501,340
2023-10-05 2023-10-03 108.218 69,985 +2,269 0.00% 7,573,631
2023-10-04 2023-09-29 111.655 67,716 -873 0.00% 7,560,845
2023-10-03 2023-09-28 108.275 68,589 +873 0.00% 7,426,488
2023-09-29 2023-09-27 109.536 67,716 -873 0.00% 7,417,310
2023-09-28 2023-09-26 108.218 68,589 +2,706 0.00% 7,422,559
2023-09-27 2023-09-25 110.108 65,883 +349 0.00% 7,254,274
2023-09-26 2023-09-22 110.567 65,534 -87 0.00% 7,245,881
2023-09-25 2023-09-21 108.963 65,621 +523 0.00% 7,150,239
2023-09-22 2023-09-20 109.650 65,098 -1,658 0.00% 7,138,004
2023-09-21 2023-09-19 111.140 66,756 +87 0.00% 7,419,237
2023-09-20 2023-09-18 110.280 66,669 +437 0.00% 7,352,278
2023-09-19 2023-09-15 113.087 66,232 +87 0.00% 7,490,007
2023-09-18 2023-09-14 111.254 66,145 +1,920 0.00% 7,358,910
2023-09-15 2023-09-13 110.796 64,225 +87 0.00% 7,115,867
2023-09-13 2023-09-11 109.994 64,138 -2,269 0.00% 7,054,786
2023-09-12 2023-09-07 111.197 66,407 +786 0.00% 7,384,254
2023-09-11 2023-09-06 113.030 65,621 +2,182 0.00% 7,417,151
2023-09-07 2023-09-05 113.317 63,439 +261 0.00% 7,188,691
2023-09-06 2023-09-04 115.952 63,178 +1,920 0.00% 7,325,607
2023-09-05 2023-08-31 114.577 61,258 -2,356 0.00% 7,018,754
2023-09-04 2023-08-30 115.264 63,614 +2,269 0.00% 7,332,430
2023-08-31 2023-08-29 114.348 61,345 -960 0.00% 7,014,665
2023-08-30 2023-08-28 111.770 62,305 -174 0.00% 6,963,818
2023-08-29 2023-08-25 111.598 62,479 +261 0.00% 6,972,528
2023-08-28 2023-08-24 112.400 62,218 +262 0.00% 6,993,302
2023-08-25 2023-08-23 112.858 61,956 +262 0.00% 6,992,248
2023-08-24 2023-08-22 113.087 61,694 +611 0.00% 6,976,816
2023-08-23 2023-08-21 113.030 61,083 -1,047 0.00% 6,904,221
2023-08-22 2023-08-18 116.868 62,130 -1,833 0.00% 7,261,038
2023-08-21 2023-08-17 117.441 63,963 -698 0.00% 7,511,902
2023-08-16 2023-08-14 120.191 64,661 -2,270 0.00% 7,771,684
2023-08-15 2023-08-11 123.413 66,931 +175 0.00% 8,260,122
2023-08-14 2023-08-10 123.065 66,756 +1,380 0.00% 8,215,340
2023-08-11 2023-08-09 123.413 65,376 +691 0.00% 8,068,216
2023-08-10 2023-08-08 123.297 64,685 +2,073 0.00% 7,975,449
2023-08-09 2023-08-07 125.033 62,612 +691 0.00% 7,828,585
2023-08-08 2023-08-04 124.570 61,921 -864 0.00% 7,713,513
2023-08-07 2023-08-03 126.191 62,785 +3,714 0.00% 7,922,903
2023-08-04 2023-08-02 128.391 59,071 +5,874 0.00% 7,584,166
2023-08-03 2023-08-01 133.948 53,197 +2,246 0.00% 7,125,617
2023-08-02 2023-07-31 137.421 50,951 +518 0.00% 7,001,730
2023-08-01 2023-07-28 136.147 50,433 -259 0.00% 6,866,321
2023-07-31 2023-07-27 135.569 50,692 -1,121 0.00% 6,872,239
2023-07-28 2023-07-26 133.600 51,813 -87 0.00% 6,922,238
2023-07-27 2023-07-25 133.716 51,900 -3,023 0.00% 6,939,869
2023-07-26 2023-07-24 131.169 54,923 +259 0.00% 7,204,206
2023-07-25 2023-07-21 133.253 54,664 -3,455 0.00% 7,284,147
2023-07-24 2023-07-20 128.043 58,119 -86 0.00% 7,441,752
2023-07-21 2023-07-19 126.423 58,205 +345 0.00% 7,358,425
2023-07-20 2023-07-18 126.654 57,860 +87 0.00% 7,328,207
2023-07-19 2023-07-14 128.391 57,773 -950 0.00% 7,417,515
2023-07-13 2023-07-11 123.760 58,723 -519 0.00% 7,267,548
2023-07-12 2023-07-10 123.876 59,242 +691 0.00% 7,338,638
2023-07-11 2023-07-07 123.760 58,551 +432 0.00% 7,246,261
2023-07-10 2023-07-06 126.423 58,119 +346 0.00% 7,347,553
2023-07-07 2023-07-05 127.580 57,773 +777 0.00% 7,370,696
2023-07-06 2023-07-04 128.970 56,996 -691 0.00% 7,350,748
2023-07-05 2023-07-03 128.854 57,687 +1,469 0.00% 7,433,187
2023-07-04 2023-06-30 129.085 56,218 -432 0.00% 7,256,918
2023-07-03 2023-06-29 127.465 56,650 +432 0.00% 7,220,864
2023-06-30 2023-06-28 128.970 56,218 +86 0.00% 7,250,410
2023-06-29 2023-06-27 128.622 56,132 +86 0.00% 7,219,823
2023-06-28 2023-06-26 127.928 56,046 +950 0.00% 7,169,830
2023-06-26 2023-06-21 134.063 55,096 -1,468 0.00% 7,386,362
2023-06-23 2023-06-20 132.906 56,564 -864 0.00% 7,517,682
2023-06-20 2023-06-16 131.401 57,428 -345 0.00% 7,546,082
2023-06-19 2023-06-15 130.938 57,773 -173 0.00% 7,564,661
2023-06-16 2023-06-14 130.590 57,946 -86 0.00% 7,567,188
2023-06-15 2023-06-13 132.095 58,032 -173 0.00% 7,665,759
2023-06-14 2023-06-12 130.590 58,205 +86 0.00% 7,601,011
2023-06-13 2023-06-09 130.590 58,119 -950 0.00% 7,589,780
2023-06-12 2023-06-08 130.127 59,069 +346 0.00% 7,686,487
2023-06-07 2023-06-05 127.117 58,723 -1,642 0.00% 7,464,703
2023-06-06 2023-06-02 123.760 60,365 +87 0.00% 7,470,761
2023-06-05 2023-06-01 121.097 60,278 +86 0.00% 7,299,489
2023-06-02 2023-05-31 121.213 60,192 -259 0.00% 7,296,043
2023-06-01 2023-05-30 124.570 60,451 +1,382 0.00% 7,530,394
2023-05-31 2023-05-29 125.381 59,069 -173 0.00% 7,406,108
2023-05-30 2023-05-25 126.307 59,242 +605 0.00% 7,482,667
2023-05-29 2023-05-24 128.391 58,637 -2,850 0.00% 7,528,444
2023-05-25 2023-05-23 130.127 61,487 +86 0.00% 8,001,135
2023-05-22 2023-05-18 129.664 61,401 +86 0.00% 7,961,510
2023-05-19 2023-05-17 128.622 61,315 +259 0.00% 7,886,472
2023-05-18 2023-05-16 130.011 61,056 +1,037 0.00% 7,937,981
2023-05-16 2023-05-12 132.571 60,019 -346 0.00% 7,956,775
2023-05-15 2023-05-11 133.155 60,365 +1,356 0.00% 8,037,929
2023-05-12 2023-05-10 133.623 59,009 +342 0.00% 7,884,965
2023-05-11 2023-05-09 133.857 58,667 +1,369 0.00% 7,852,982
2023-05-10 2023-05-08 134.558 57,298 -1,455 0.00% 7,709,923
2023-05-09 2023-05-05 133.623 58,753 +1,968 0.00% 7,850,757
2023-05-08 2023-05-04 133.272 56,785 -1,454 0.00% 7,567,871
2023-05-05 2023-05-03 132.337 58,239 +1,710 0.00% 7,707,182
2023-05-03 2023-04-28 135.727 56,529 -1,796 0.00% 7,672,533
2023-05-02 2023-04-27 134.792 58,325 -1,026 0.00% 7,861,751
2023-04-26 2023-04-24 133.039 59,351 +85 0.00% 7,895,971
2023-04-25 2023-04-21 134.441 59,266 +513 0.00% 7,967,805
2023-04-24 2023-04-20 133.623 58,753 -171 0.00% 7,850,757
2023-04-21 2023-04-19 133.740 58,924 -85 0.00% 7,880,495
2023-04-20 2023-04-18 134.325 59,009 -1,027 0.00% 7,926,355
2023-04-19 2023-04-17 134.558 60,036 -1,796 0.00% 8,078,344
2023-04-14 2023-04-12 132.571 61,832 -171 0.00% 8,197,126
2023-04-13 2023-04-11 132.337 62,003 -599 0.00% 8,205,299
2023-04-12 2023-04-06 131.285 62,602 +1,027 0.00% 8,218,702
2023-04-11 2023-04-04 131.051 61,575 -599 0.00% 8,069,475
2023-04-06 2023-04-03 131.051 62,174 +1,112 0.00% 8,147,975
2023-04-04 2023-03-31 130.584 61,062 +1,711 0.00% 7,973,692
2023-04-03 2023-03-30 131.753 59,351 +256 0.00% 7,819,648
2023-03-31 2023-03-29 131.753 59,095 +428 0.00% 7,785,920
2023-03-30 2023-03-28 131.636 58,667 -513 0.00% 7,722,671
2023-03-29 2023-03-27 129.882 59,180 +1,625 0.00% 7,686,423
2023-03-28 2023-03-24 132.688 57,555 +2,737 0.00% 7,636,849
2023-03-27 2023-03-23 134.441 54,818 +1,540 0.00% 7,369,810
2023-03-24 2023-03-22 134.441 53,278 -855 0.00% 7,162,770
2023-03-23 2023-03-21 132.220 54,133 +1,454 0.00% 7,157,477
2023-03-22 2023-03-20 133.272 52,679 +513 0.00% 7,020,655
2023-03-21 2023-03-17 137.364 52,166 -1,967 0.00% 7,165,734
2023-03-20 2023-03-16 135.143 54,133 +941 0.00% 7,315,688
2023-03-16 2023-03-14 137.013 53,192 +427 0.00% 7,288,014
2023-03-15 2023-03-13 139.235 52,765 +685 0.00% 7,346,711
2023-03-14 2023-03-10 138.416 52,080 +2,138 0.00% 7,208,716
2023-03-10 2023-03-08 145.080 49,942 +855 0.00% 7,245,577
2023-03-09 2023-03-07 146.600 49,087 +343 0.00% 7,196,135
2023-03-08 2023-03-06 148.353 48,744 -172 0.00% 7,231,328
2023-03-07 2023-03-03 153.066 48,916 +1,198 0.00% 7,487,389
2023-03-06 2023-03-02 152.948 47,718 +572 0.00% 7,298,349
2023-03-03 2023-03-01 153.185 47,146 -1,095 0.00% 7,222,060
2023-03-02 2023-02-28 151.523 48,241 -84 0.00% 7,309,599
2023-03-01 2023-02-27 151.285 48,325 +253 0.00% 7,310,849
2023-02-28 2023-02-24 152.948 48,072 -169 0.00% 7,352,493
2023-02-27 2023-02-23 155.441 48,241 -5,895 0.00% 7,498,640
2023-02-24 2023-02-22 156.272 54,136 -758 0.00% 8,459,966
2023-02-23 2023-02-21 152.235 54,894 -6,063 0.00% 8,356,789
2023-02-22 2023-02-20 147.366 60,957 +505 0.00% 8,983,011
2023-02-21 2023-02-17 146.416 60,452 -1,010 0.00% 8,851,162
2023-02-20 2023-02-16 146.891 61,462 +1,010 0.00% 9,028,237
2023-02-17 2023-02-15 147.248 60,452 +1,853 0.00% 8,901,412
2023-02-16 2023-02-14 149.029 58,599 -252 0.00% 8,732,940
2023-02-15 2023-02-13 150.573 58,851 -337 0.00% 8,861,345
2023-02-14 2023-02-10 149.741 59,188 -590 0.00% 8,862,889
2023-02-13 2023-02-09 148.910 59,778 +842 0.00% 8,901,547
2023-02-10 2023-02-08 149.148 58,936 -2,273 0.00% 8,790,161
2023-02-09 2023-02-07 147.366 61,209 +926 0.00% 9,020,147
2023-02-07 2023-02-03 148.673 60,283 +2,189 0.00% 8,962,429
2023-02-06 2023-02-02 150.098 58,094 +2,190 0.00% 8,719,768
2023-02-03 2023-02-01 153.185 55,904 +2,611 0.00% 8,563,655
2023-02-02 2023-01-31 154.847 53,293 +3,115 0.00% 8,252,287
2023-02-01 2023-01-30 158.291 50,178 -2,947 0.00% 7,942,735
2023-01-31 2023-01-27 156.154 53,125 -1,011 0.00% 8,295,666
2023-01-30 2023-01-26 153.897 54,136 -4,294 0.00% 8,331,395
2023-01-26 2023-01-19 151.404 58,430 +84 0.00% 8,846,523
2023-01-20 2023-01-18 151.998 58,346 -84 0.00% 8,868,448
2023-01-19 2023-01-17 151.166 58,430 +252 0.00% 8,832,646
2023-01-18 2023-01-16 151.998 58,178 +1,937 0.00% 8,842,912
2023-01-17 2023-01-13 153.185 56,241 +1,516 0.00% 8,615,278
2023-01-16 2023-01-12 152.116 54,725 +253 0.00% 8,324,563
2023-01-13 2023-01-11 151.523 54,472 +1,600 0.00% 8,253,736
2023-01-12 2023-01-10 153.066 52,872 +842 0.00% 8,092,919
2023-01-11 2023-01-09 155.679 52,030 +2,189 0.00% 8,099,964
2023-01-10 2023-01-06 156.272 49,841 -2,610 0.00% 7,788,776
2023-01-09 2023-01-05 155.441 52,451 +1,852 0.00% 8,153,047
2023-01-06 2023-01-04 156.272 50,599 -2,947 0.00% 7,907,230
2023-01-05 2023-01-03 154.254 53,546 +421 0.00% 8,259,671
2023-01-04 2022-12-30 154.135 53,125 +1,179 0.00% 8,188,421
2022-12-30 2022-12-28 154.729 51,946 -505 0.00% 8,037,539
2022-12-28 2022-12-22 153.423 52,451 -1,348 0.00% 8,047,164
2022-12-23 2022-12-21 149.741 53,799 +337 0.00% 8,055,933
2022-12-22 2022-12-20 151.048 53,462 +590 0.00% 8,075,304
2022-12-21 2022-12-19 150.810 52,872 +1,600 0.00% 7,973,629
2022-12-20 2022-12-16 153.185 51,272 -85 0.00% 7,854,102
2022-12-19 2022-12-15 151.641 51,357 -252 0.00% 7,787,841
2022-12-16 2022-12-14 152.235 51,609 +1,516 0.00% 7,856,697
2022-12-15 2022-12-13 153.423 50,093 -1,011 0.00% 7,685,393
2022-12-14 2022-12-12 149.741 51,104 -505 0.00% 7,652,380
2022-12-13 2022-12-09 149.029 51,609 -1,179 0.00% 7,691,229
2022-12-12 2022-12-08 146.654 52,788 +842 0.00% 7,741,564
2022-12-09 2022-12-07 144.991 51,946 +2,526 0.00% 7,531,723
2022-12-07 2022-12-05 147.841 49,420 -1,684 0.00% 7,306,319
2022-12-06 2022-12-02 142.854 51,104 -2,021 0.00% 7,300,407
2022-12-05 2022-12-01 144.398 53,125 +674 0.00% 7,671,125
2022-12-01 2022-11-29 141.785 52,451 -1,348 0.00% 7,436,775
2022-11-30 2022-11-28 139.885 53,799 +3,790 0.00% 7,525,685
2022-11-25 2022-11-23 145.823 50,009 -842 0.00% 7,292,444
2022-11-24 2022-11-22 145.110 50,851 +842 0.00% 7,378,996
2022-11-22 2022-11-18 144.991 50,009 +168 0.00% 7,250,874
2022-11-21 2022-11-17 146.179 49,841 -842 0.00% 7,285,701
2022-11-18 2022-11-16 145.941 50,683 +1,347 0.00% 7,396,747
2022-11-17 2022-11-15 149.504 49,336 -421 0.00% 7,375,920
2022-11-16 2022-11-14 146.773 49,757 -3,115 0.00% 7,302,965
2022-11-15 2022-11-11 139.766 52,872 -421 0.00% 7,389,733
2022-11-14 2022-11-10 135.492 53,293 -843 0.00% 7,220,751
2022-11-11 2022-11-09 135.492 54,136 -84 0.00% 7,334,970
2022-11-09 2022-11-07 137.392 54,220 -337 0.00% 7,449,368
2022-11-08 2022-11-04 133.829 54,557 -421 0.00% 7,301,313
2022-11-04 2022-11-02 132.404 54,978 -252 0.00% 7,279,312
2022-11-03 2022-11-01 132.048 55,230 +336 0.00% 7,293,003
2022-11-02 2022-10-31 131.217 54,894 -84 0.00% 7,203,005
2022-11-01 2022-10-28 132.642 54,978 -842 0.00% 7,292,369
2022-10-31 2022-10-27 135.729 55,820 -252 0.00% 7,576,395
2022-10-28 2022-10-26 134.423 56,072 +252 0.00% 7,537,356
2022-10-27 2022-10-25 132.879 55,820 +253 0.00% 7,417,311
2022-10-26 2022-10-24 138.104 55,567 -169 0.00% 7,674,025
2022-10-25 2022-10-21 141.073 55,736 -11,789 0.00% 7,862,828
2022-10-21 2022-10-19 141.073 67,525 -758 0.00% 9,525,934
2022-10-20 2022-10-18 142.265 68,283 +168 0.00% 9,714,288
2022-10-19 2022-10-17 141.190 68,115 +1,154 0.00% 9,617,160
2022-10-17 2022-10-13 140.234 66,961 -1,674 0.00% 9,390,239
2022-10-14 2022-10-12 140.234 68,635 +83 0.00% 9,624,991
2022-10-13 2022-10-11 141.787 68,552 +84 0.00% 9,719,803
2022-10-10 2022-10-06 145.849 68,468 -335 0.00% 9,985,962
2022-10-07 2022-10-05 145.968 68,803 -251 0.00% 10,043,040
2022-10-05 2022-09-30 142.385 69,054 -251 0.00% 9,832,223
2022-09-30 2022-09-28 141.190 69,305 +167 0.00% 9,785,176
2022-09-29 2022-09-27 145.729 69,138 -1,841 0.00% 10,075,422
2022-09-28 2022-09-26 147.760 70,979 +2,093 0.00% 10,487,843
2022-09-27 2022-09-23 149.193 68,886 -168 0.00% 10,277,323
2022-09-23 2022-09-21 147.999 69,054 -167 0.00% 10,219,903
2022-09-22 2022-09-20 147.521 69,221 -2,177 0.00% 10,211,545
2022-09-21 2022-09-19 145.132 71,398 -84 0.00% 10,362,128
2022-09-20 2022-09-16 145.251 71,482 -83 0.00% 10,382,857
2022-09-16 2022-09-14 143.937 71,565 +167 0.00% 10,300,880
2022-09-15 2022-09-13 146.088 71,398 -251 0.00% 10,430,356
2022-09-14 2022-09-09 145.490 71,649 -168 0.00% 10,424,231
2022-09-08 2022-09-06 145.371 71,817 -502 0.00% 10,440,095
2022-09-07 2022-09-05 144.654 72,319 +1,005 0.00% 10,461,240
2022-09-05 2022-09-01 145.849 71,314 +335 0.00% 10,401,047
2022-09-01 2022-08-30 146.924 70,979 +418 0.00% 10,428,494
2022-08-30 2022-08-26 148.596 70,561 +168 0.00% 10,485,079
2022-08-29 2022-08-25 147.521 70,393 +334 0.00% 10,384,439
2022-08-26 2022-08-24 147.401 70,059 -837 0.00% 10,326,799
2022-08-25 2022-08-23 147.999 70,896 +84 0.00% 10,492,516
2022-08-23 2022-08-19 150.627 70,812 -753 0.00% 10,666,171
2022-08-22 2022-08-18 149.074 71,565 +3,181 0.00% 10,668,463
2022-08-19 2022-08-17 153.852 68,384 -1,507 0.00% 10,520,999
2022-08-17 2022-08-15 151.224 69,891 +1,172 0.00% 10,569,187
2022-08-16 2022-08-12 152.538 68,719 -837 0.00% 10,482,246
2022-08-15 2022-08-11 154.215 69,556 +502 0.00% 10,726,557
2022-08-12 2022-08-10 152.293 69,054 +710 0.00% 10,516,442
2022-08-11 2022-08-09 154.335 68,344 -500 0.00% 10,547,858
2022-08-10 2022-08-08 153.614 68,844 -167 0.00% 10,575,414
2022-08-09 2022-08-05 152.894 69,011 -915 0.00% 10,551,336
2022-08-08 2022-08-04 151.692 69,926 -2,665 0.00% 10,607,249
2022-08-05 2022-08-03 149.651 72,591 +666 0.00% 10,863,295
2022-08-04 2022-08-02 149.891 71,925 +1,083 0.00% 10,780,904
2022-08-03 2022-08-01 156.377 70,842 +916 0.00% 11,078,030
2022-08-02 2022-07-29 151.933 69,926 +666 0.00% 10,624,046
2022-08-01 2022-07-28 153.134 69,260 +1,249 0.00% 10,606,044
2022-07-28 2022-07-26 155.896 68,011 +83 0.00% 10,602,654
2022-07-27 2022-07-25 155.296 67,928 -83 0.00% 10,548,922
2022-07-26 2022-07-22 153.974 68,011 -750 0.00% 10,471,959
2022-07-25 2022-07-21 153.014 68,761 -1,249 0.00% 10,521,371
2022-07-22 2022-07-20 154.095 70,010 +84 0.00% 10,788,162
2022-07-21 2022-07-19 153.254 69,926 +832 0.00% 10,716,429
2022-07-20 2022-07-18 154.095 69,094 -250 0.00% 10,647,012
2022-07-19 2022-07-15 150.371 69,344 +500 0.00% 10,427,350
2022-07-18 2022-07-14 154.575 68,844 +3,330 0.00% 10,641,562
2022-07-15 2022-07-13 159.499 65,514 -1,582 0.00% 10,449,438
2022-07-14 2022-07-12 159.139 67,096 -249 0.00% 10,677,590
2022-07-13 2022-07-11 159.619 67,345 +749 0.00% 10,749,570
2022-07-12 2022-07-08 160.100 66,596 +833 0.00% 10,662,009
2022-07-11 2022-07-07 160.460 65,763 -500 0.00% 10,552,341
2022-07-08 2022-07-06 160.340 66,263 +5,745 0.00% 10,624,612
2022-07-07 2022-07-05 162.142 60,518 -1,665 0.00% 9,812,487
2022-07-06 2022-07-04 161.781 62,183 +6,994 0.00% 10,060,047
2022-07-05 2022-06-30 166.345 55,189 -666 0.00% 9,180,430
2022-07-04 2022-06-29 165.865 55,855 -1,333 0.00% 9,264,382
2022-06-30 2022-06-28 165.985 57,188 -1,831 0.00% 9,492,349
2022-06-29 2022-06-27 164.063 59,019 +4,080 0.00% 9,682,852
2022-06-28 2022-06-24 165.745 54,939 +166 0.00% 9,105,852
2022-06-23 2022-06-21 167.787 54,773 -1,832 0.00% 9,190,173
2022-06-22 2022-06-20 166.345 56,605 -999 0.00% 9,415,975
2022-06-21 2022-06-17 165.264 57,604 +167 0.00% 9,519,887
2022-06-20 2022-06-16 165.745 57,437 -2,998 0.00% 9,519,882
2022-06-17 2022-06-15 165.264 60,435 -4,163 0.00% 9,987,751
2022-06-16 2022-06-14 164.544 64,598 -2,664 0.00% 10,629,195
2022-06-15 2022-06-13 160.700 67,262 +2,248 0.00% 10,809,028
2022-06-14 2022-06-10 162.862 65,014 +1,748 0.00% 10,588,326
2022-06-13 2022-06-09 162.982 63,266 +1,749 0.00% 10,311,242
2022-06-10 2022-06-08 164.304 61,517 +3,247 0.00% 10,107,459
2022-06-09 2022-06-07 165.384 58,270 +2,248 0.00% 9,636,952
2022-06-08 2022-06-06 168.507 56,022 -1,082 0.00% 9,440,109
2022-06-07 2022-06-02 167.186 57,104 -417 0.00% 9,546,991
2022-06-06 2022-06-01 166.706 57,521 -1,248 0.00% 9,589,073
2022-06-02 2022-05-31 164.664 58,769 +1,998 0.00% 9,677,128
2022-06-01 2022-05-30 165.865 56,771 +166 0.00% 9,416,315
2022-05-30 2022-05-26 165.144 56,605 -832 0.00% 9,347,990
2022-05-27 2022-05-25 165.024 57,437 +1,415 0.00% 9,478,491
2022-05-26 2022-05-24 165.024 56,022 +83 0.00% 9,244,982
2022-05-25 2022-05-23 165.505 55,939 -83 0.00% 9,258,159
2022-05-24 2022-05-20 165.505 56,022 -6,328 0.00% 9,271,896
2022-05-23 2022-05-19 163.583 62,350 +7,494 0.00% 10,199,392
2022-05-20 2022-05-18 165.264 54,856 +2,081 0.00% 9,065,741
2022-05-19 2022-05-17 167.306 52,775 +583 0.00% 8,829,581
2022-05-18 2022-05-16 166.465 52,192 +83 0.00% 8,688,162
2022-05-17 2022-05-13 167.306 52,109 -832 0.00% 8,718,155
2022-05-16 2022-05-12 163.583 52,941 +1,665 0.00% 8,660,241
2022-05-13 2022-05-11 167.306 51,276 +83 0.00% 8,578,789
2022-05-12 2022-05-10 168.752 51,193 +2,248 0.00% 8,638,902
2022-05-11 2022-05-06 169.114 48,945 +328 0.00% 8,277,272
2022-05-10 2022-05-05 172.856 48,617 -1,740 0.00% 8,403,727
2022-05-06 2022-05-04 172.252 50,357 +912 0.00% 8,674,104
2022-05-05 2022-05-03 170.442 49,445 +1,408 0.00% 8,427,482
2022-05-04 2022-04-29 168.389 48,037 +3,977 0.00% 8,088,926
2022-05-03 2022-04-28 169.597 44,060 +82 0.00% 7,472,426
2022-04-29 2022-04-27 169.114 43,978 +2,817 0.00% 7,437,284
2022-04-28 2022-04-26 175.029 41,161 +5,882 0.00% 7,204,348
2022-04-27 2022-04-25 183.840 35,279 -497 0.00% 6,485,701
2022-04-26 2022-04-22 184.927 35,776 +166 0.00% 6,615,936
2022-04-25 2022-04-21 185.892 35,610 -1,326 0.00% 6,619,626
2022-04-22 2022-04-20 184.444 36,936 +249 0.00% 6,812,617
2022-04-21 2022-04-19 183.478 36,687 -912 0.00% 6,731,263
2022-04-20 2022-04-14 182.392 37,599 +580 0.00% 6,857,748
2022-04-19 2022-04-13 183.116 37,019 -2,154 0.00% 6,778,772
2022-04-13 2022-04-11 182.271 39,173 -830 0.00% 7,140,104
2022-04-12 2022-04-08 182.030 40,003 +1,160 0.00% 7,281,732
2022-04-11 2022-04-07 182.150 38,843 -166 0.00% 7,075,266
2022-04-08 2022-04-06 182.271 39,009 -248 0.00% 7,110,212
2022-04-07 2022-04-04 182.150 39,257 +1,740 0.00% 7,150,676
2022-04-06 2022-04-01 184.082 37,517 +1,242 0.00% 6,906,193
2022-04-04 2022-03-31 182.512 36,275 -165 0.00% 6,620,640
2022-04-01 2022-03-30 184.444 36,440 -829 0.00% 6,721,133
2022-03-31 2022-03-29 180.943 37,269 +166 0.00% 6,743,574
2022-03-30 2022-03-28 184.082 37,103 -1,491 0.00% 6,829,983
2022-03-29 2022-03-25 182.271 38,594 -1,906 0.00% 7,034,569
2022-03-28 2022-03-24 180.823 40,500 -83 0.00% 7,323,313
2022-03-25 2022-03-23 179.374 40,583 -2,568 0.00% 7,279,537
2022-03-24 2022-03-22 176.598 43,151 +1,574 0.00% 7,620,368
2022-03-23 2022-03-21 176.477 41,577 -1,160 0.00% 7,337,385
2022-03-22 2022-03-18 176.236 42,737 +2,154 0.00% 7,531,781
2022-03-21 2022-03-17 175.391 40,583 +1,160 0.00% 7,117,878
2022-03-18 2022-03-16 172.373 39,423 +1,574 0.00% 6,795,457
2022-03-17 2022-03-15 171.769 37,849 +1,988 0.00% 6,501,298
2022-03-16 2022-03-14 173.821 35,861 -994 0.00% 6,233,410
2022-03-15 2022-03-11 169.355 36,855 -1,242 0.00% 6,241,585
2022-03-14 2022-03-10 168.148 38,097 +331 0.00% 6,405,937
2022-03-11 2022-03-09 165.130 37,766 +414 0.00% 6,236,312
2022-03-10 2022-03-08 165.251 37,352 -331 0.00% 6,172,457
2022-03-09 2022-03-07 162.958 37,683 -1,326 0.00% 6,140,730
2022-03-08 2022-03-04 172.280 39,009 +1,657 0.00% 6,720,482
2022-03-07 2022-03-03 172.280 37,352 +2,522 0.00% 6,435,014
2022-03-04 2022-03-02 171.791 34,830 +654 0.00% 5,983,488
2022-03-03 2022-03-01 175.459 34,176 +491 0.00% 5,996,499
2022-03-02 2022-02-28 176.315 33,685 +3,926 0.00% 5,939,180
2022-03-01 2022-02-25 181.328 29,759 -82 0.00% 5,396,151
2022-02-28 2022-02-24 184.141 29,841 -327 0.00% 5,494,940
2022-02-25 2022-02-23 185.241 30,168 -327 0.00% 5,588,353
2022-02-24 2022-02-22 182.184 30,495 +4,907 0.00% 5,555,710
2022-02-23 2022-02-21 202.970 25,588 +82 0.00% 5,193,607
2022-02-22 2022-02-18 202.970 25,506 +409 0.00% 5,176,963
2022-02-21 2022-02-17 203.704 25,097 +81 0.00% 5,112,360
2022-02-18 2022-02-16 205.171 25,016 -163 0.00% 5,132,565
2022-02-17 2022-02-15 201.748 25,179 -82 0.00% 5,079,805
2022-02-16 2022-02-14 205.294 25,261 +82 0.00% 5,185,921
2022-02-15 2022-02-11 205.416 25,179 +327 0.00% 5,172,165
2022-02-14 2022-02-10 201.625 24,852 +82 0.00% 5,010,795
2022-02-11 2022-02-09 201.136 24,770 -1,391 0.00% 4,982,147
2022-02-10 2022-02-08 198.080 26,161 +573 0.00% 5,181,959
2022-02-09 2022-02-07 195.390 25,588 -1,799 0.00% 4,999,629
2022-02-08 2022-02-04 194.656 27,387 -1,309 0.00% 5,331,043
2022-02-07 2022-01-31 188.176 28,696 +3,108 0.00% 5,399,886
2022-01-28 2022-01-26 191.966 25,588 -1,718 0.00% 4,912,026
2022-01-27 2022-01-25 191.110 27,306 -163 0.00% 5,218,452
2022-01-25 2022-01-21 190.621 27,469 -82 0.00% 5,236,168
2022-01-24 2022-01-20 191.477 27,551 +1,636 0.00% 5,275,380
2022-01-21 2022-01-19 189.276 25,915 -327 0.00% 4,905,088
2022-01-20 2022-01-18 190.376 26,242 -82 0.00% 4,995,859
2022-01-19 2022-01-17 190.254 26,324 -491 0.00% 5,008,251
2022-01-17 2022-01-13 189.887 26,815 +327 0.00% 5,091,830
2022-01-14 2022-01-12 188.787 26,488 +246 0.00% 5,000,588
2022-01-13 2022-01-11 188.665 26,242 -82 0.00% 4,950,938
2022-01-12 2022-01-10 189.031 26,324 -2,536 0.00% 4,976,065
2022-01-11 2022-01-07 185.363 28,860 -490 0.00% 5,349,586
2022-01-10 2022-01-06 182.184 29,350 +163 0.00% 5,347,109
2022-01-07 2022-01-05 183.285 29,187 -245 0.00% 5,349,531
2022-01-05 2022-01-03 176.438 29,432 +163 0.00% 5,192,909
2022-01-04 2021-12-31 174.481 29,269 +82 0.00% 5,106,890
2021-12-30 2021-12-28 176.804 29,187 -163 0.00% 5,160,388
2021-12-29 2021-12-24 175.826 29,350 -491 0.00% 5,160,498
2021-12-28 2021-12-22 174.603 29,841 +82 0.00% 5,210,342
2021-12-23 2021-12-21 173.503 29,759 +736 0.00% 5,163,276
2021-12-22 2021-12-20 176.315 29,023 +899 0.00% 5,117,198
2021-12-21 2021-12-17 175.826 28,124 +328 0.00% 4,944,935
2021-12-17 2021-12-15 177.783 27,796 -1,881 0.00% 4,941,643
2021-12-16 2021-12-14 174.359 29,677 +981 0.00% 5,174,450
2021-12-14 2021-12-10 177.660 28,696 -1,063 0.00% 5,098,138
2021-12-13 2021-12-09 177.171 29,759 -818 0.00% 5,272,437
2021-12-09 2021-12-07 175.582 30,577 +245 0.00% 5,368,760
2021-12-08 2021-12-06 176.438 30,332 -82 0.00% 5,351,703
2021-12-06 2021-12-02 172.892 30,414 +328 0.00% 5,258,327
2021-12-03 2021-12-01 171.180 30,086 +163 0.00% 5,150,117
2021-12-02 2021-11-30 168.734 29,923 +491 0.00% 5,049,041
2021-12-01 2021-11-29 172.280 29,432 +245 0.00% 5,070,554
2021-11-30 2021-11-26 174.848 29,187 +82 0.00% 5,103,289
2021-11-26 2021-11-24 178.027 29,105 -655 0.00% 5,181,478
2021-11-25 2021-11-23 176.071 29,760 +245 0.00% 5,239,865
2021-11-24 2021-11-22 174.603 29,515 -1,226 0.00% 5,153,421
2021-11-23 2021-11-19 175.093 30,741 +572 0.00% 5,382,520
2021-11-22 2021-11-18 176.193 30,169 +491 0.00% 5,315,566
2021-11-19 2021-11-17 177.293 29,678 +163 0.00% 5,261,714
2021-11-17 2021-11-15 177.905 29,515 +246 0.00% 5,250,860
2021-11-16 2021-11-12 176.315 29,269 +163 0.00% 5,160,571
2021-11-15 2021-11-11 178.883 29,106 -82 0.00% 5,206,567
2021-11-12 2021-11-10 177.783 29,188 -654 0.00% 5,189,116
2021-11-11 2021-11-09 178.149 29,842 -163 0.00% 5,316,332
2021-11-09 2021-11-05 180.595 30,005 -82 0.00% 5,418,746
2021-11-08 2021-11-04 180.106 30,087 -327 0.00% 5,418,839
2021-11-05 2021-11-03 180.595 30,414 -164 0.00% 5,492,609
2021-11-04 2021-11-02 180.595 30,578 -327 0.00% 5,522,226
2021-11-03 2021-11-01 180.962 30,905 +164 0.00% 5,592,617
2021-11-01 2021-10-28 179.494 30,741 -328 0.00% 5,517,835
2021-10-29 2021-10-27 180.228 31,069 +246 0.00% 5,599,502
2021-10-27 2021-10-25 178.394 30,823 -1,636 0.00% 5,498,634
2021-10-26 2021-10-22 178.272 32,459 -3,026 0.00% 5,786,518
2021-10-25 2021-10-21 177.538 35,485 +1,063 0.00% 6,299,935
2021-10-22 2021-10-20 177.049 34,422 -1,717 0.00% 6,094,377
2021-10-20 2021-10-18 182.683 36,139 +2,208 0.00% 6,601,996
2021-10-19 2021-10-15 182.683 33,931 -641 0.00% 6,198,631
2021-10-18 2021-10-12 177.633 34,572 -82 0.00% 6,141,122
2021-10-15 2021-10-11 176.894 34,654 +244 0.00% 6,130,075
2021-10-12 2021-10-08 174.676 34,410 -3,328 0.00% 6,010,615
2021-10-11 2021-10-07 171.227 37,738 +1,136 0.00% 6,461,773
2021-10-08 2021-10-06 168.394 36,602 +163 0.00% 6,163,556
2021-10-04 2021-09-29 166.300 36,439 -163 0.00% 6,059,799
2021-09-30 2021-09-28 162.974 36,602 +163 0.00% 5,965,168
2021-09-29 2021-09-27 164.082 36,439 -163 0.00% 5,979,001
2021-09-28 2021-09-24 162.727 36,602 +487 0.00% 5,956,150
2021-09-27 2021-09-23 164.822 36,115 +81 0.00% 5,952,532
2021-09-24 2021-09-21 164.452 36,034 +244 0.00% 5,925,865
2021-09-23 2021-09-20 163.343 35,790 -568 0.00% 5,846,059
2021-09-21 2021-09-17 168.271 36,358 +406 0.00% 6,117,989
2021-09-20 2021-09-16 168.764 35,952 +81 0.00% 6,067,386
2021-09-17 2021-09-15 170.119 35,871 +81 0.00% 6,102,322
2021-09-16 2021-09-14 170.365 35,790 -731 0.00% 6,097,360
2021-09-15 2021-09-13 171.966 36,521 -893 0.00% 6,280,382
2021-09-14 2021-09-10 172.336 37,414 +163 0.00% 6,447,774
2021-09-13 2021-09-09 170.611 37,251 +81 0.00% 6,355,441
2021-09-10 2021-09-08 171.350 37,170 -244 0.00% 6,369,094
2021-09-09 2021-09-07 170.119 37,414 +1,137 0.00% 6,364,815
2021-09-08 2021-09-06 172.582 36,277 -81 0.00% 6,260,766
2021-09-07 2021-09-03 172.705 36,358 +81 0.00% 6,279,224
2021-09-06 2021-09-02 172.952 36,277 +974 0.00% 6,274,173
2021-09-03 2021-09-01 174.184 35,303 -974 0.00% 6,149,205
2021-09-02 2021-08-31 171.474 36,277 +2,841 0.00% 6,220,547
2021-09-01 2021-08-30 174.060 33,436 -243 0.00% 5,819,886
2021-08-31 2021-08-27 173.568 33,679 +81 0.00% 5,845,587
2021-08-30 2021-08-26 173.937 33,598 +81 0.00% 5,843,945
2021-08-27 2021-08-25 174.060 33,517 +81 0.00% 5,833,985
2021-08-26 2021-08-24 175.662 33,436 -1 0.00% 5,873,430
2021-08-25 2021-08-23 177.510 33,437 +81 0.00% 5,935,390
2021-08-24 2021-08-20 177.140 33,356 +3,410 0.00% 5,908,685
2021-08-23 2021-08-19 176.524 29,946 -812 0.00% 5,286,193
2021-08-20 2021-08-18 179.481 30,758 +568 0.00% 5,520,465
2021-08-19 2021-08-17 180.712 30,190 -243 0.00% 5,455,709
2021-08-18 2021-08-16 180.959 30,433 +81 0.00% 5,507,120
2021-08-17 2021-08-13 181.698 30,352 +812 0.00% 5,514,896
2021-08-16 2021-08-12 184.664 29,540 +487 0.00% 5,454,989
2021-08-13 2021-08-11 183.423 29,053 -27 0.00% 5,329,001
2021-08-12 2021-08-10 182.803 29,080 +725 0.00% 5,315,909
2021-08-11 2021-08-09 183.051 28,355 -80 0.00% 5,190,415
2021-08-10 2021-08-06 182.307 28,435 +644 0.00% 5,183,886
2021-08-09 2021-08-05 183.672 27,791 +564 0.00% 5,104,419
2021-08-06 2021-08-04 185.533 27,227 +323 0.00% 5,051,512
2021-08-05 2021-08-03 185.285 26,904 +80 0.00% 4,984,907
2021-08-04 2021-08-02 186.154 26,824 +1,370 0.00% 4,993,387
2021-08-03 2021-07-30 185.037 25,454 +161 0.00% 4,709,926
2021-08-02 2021-07-29 186.154 25,293 +161 0.00% 4,708,386
2021-07-29 2021-07-27 186.898 25,132 -1,611 0.00% 4,697,129
2021-07-28 2021-07-26 187.519 26,743 +403 0.00% 5,014,816
2021-07-27 2021-07-23 186.030 26,340 +161 0.00% 4,900,020
2021-07-26 2021-07-22 188.015 26,179 +403 0.00% 4,922,051
2021-07-22 2021-07-20 185.533 25,776 -645 0.00% 4,782,304
2021-07-21 2021-07-19 187.395 26,421 +806 0.00% 4,951,156
2021-07-20 2021-07-16 189.629 25,615 +161 0.00% 4,857,336
2021-07-19 2021-07-15 190.994 25,454 -161 0.00% 4,861,554
2021-07-15 2021-07-13 192.483 25,615 +80 0.00% 4,930,450
2021-07-14 2021-07-12 190.001 25,535 +162 0.00% 4,851,672
2021-07-13 2021-07-09 189.256 25,373 +80 0.00% 4,801,999
2021-07-12 2021-07-08 189.753 25,293 +2,256 0.00% 4,799,414
2021-07-09 2021-07-07 192.359 23,037 +242 0.00% 4,431,370
2021-07-07 2021-07-05 194.717 22,795 -80 0.00% 4,438,569
2021-07-06 2021-07-02 193.228 22,875 -81 0.00% 4,420,080
2021-07-05 2021-06-30 192.483 22,956 -81 0.00% 4,418,638
2021-06-30 2021-06-28 192.979 23,037 +81 0.00% 4,445,665
2021-06-28 2021-06-24 190.994 22,956 +161 0.00% 4,384,451
2021-06-25 2021-06-23 190.994 22,795 +322 0.00% 4,353,701
2021-06-24 2021-06-22 188.388 22,473 +81 0.00% 4,233,633
2021-06-23 2021-06-21 187.643 22,392 -403 0.00% 4,201,701
2021-06-22 2021-06-18 193.972 22,795 +81 0.00% 4,421,595
2021-06-21 2021-06-17 195.834 22,714 +2,256 0.00% 4,448,167
2021-06-18 2021-06-16 197.819 20,458 +242 0.00% 4,046,988
2021-06-17 2021-06-15 196.951 20,216 +322 0.00% 3,981,554
2021-06-15 2021-06-10 197.323 19,894 +242 0.00% 3,925,542
2021-06-10 2021-06-08 199.929 19,652 -81 0.00% 3,929,006
2021-06-09 2021-06-07 199.433 19,733 -161 0.00% 3,935,405
2021-06-07 2021-06-03 198.936 19,894 +1,128 0.00% 3,957,638
2021-06-03 2021-06-01 201.791 18,766 -161 0.00% 3,786,803
2021-06-02 2021-05-31 200.053 18,927 +725 0.00% 3,786,407
2021-06-01 2021-05-28 205.017 18,202 +322 0.00% 3,731,724
2021-05-31 2021-05-27 199.309 17,880 +242 0.00% 3,563,637
2021-05-28 2021-05-26 200.550 17,638 +1,773 0.00% 3,537,294
2021-05-27 2021-05-25 201.542 15,865 -1,934 0.00% 3,197,470
2021-05-26 2021-05-24 199.681 17,799 -483 0.00% 3,554,120
2021-05-25 2021-05-21 198.440 18,282 +483 0.00% 3,627,877
2021-05-24 2021-05-20 197.323 17,799 +161 0.00% 3,512,151
2021-05-21 2021-05-18 199.309 17,638 +81 0.00% 3,515,404
2021-05-20 2021-05-17 197.323 17,557 -81 0.00% 3,464,399
2021-05-18 2021-05-14 198.316 17,638 +81 0.00% 3,497,893
2021-05-13 2021-05-11 196.827 17,557 +161 0.00% 3,455,683
2021-05-12 2021-05-10 201.667 17,396 -403 0.00% 3,508,191
2021-05-11 2021-05-07 202.793 17,799 -166 0.00% 3,609,508
2021-05-10 2021-05-06 200.294 17,965 -438 0.00% 3,598,277
2021-05-07 2021-05-05 196.545 18,403 -5,523 0.00% 3,617,023
2021-05-06 2021-05-04 190.048 23,926 -400 0.00% 4,547,086
2021-05-05 2021-05-03 187.549 24,326 +2,081 0.00% 4,562,315
2021-05-04 2021-04-30 190.548 22,245 +1,681 0.00% 4,238,734
2021-05-03 2021-04-29 191.922 20,564 -1,201 0.00% 3,946,687
2021-04-29 2021-04-27 188.923 21,765 -800 0.00% 4,111,917
2021-04-27 2021-04-23 187.799 22,565 +1,761 0.00% 4,237,681
2021-04-26 2021-04-22 188.673 20,804 +160 0.00% 3,925,163
2021-04-23 2021-04-21 188.299 20,644 +800 0.00% 3,887,237
2021-04-22 2021-04-20 190.923 19,844 -80 0.00% 3,788,667
2021-04-14 2021-04-12 189.173 19,924 +160 0.00% 3,769,088
2021-04-13 2021-04-09 192.047 19,764 -160 0.00% 3,795,619
2021-04-12 2021-04-08 190.798 19,924 -400 0.00% 3,801,452
2021-04-09 2021-04-07 189.673 20,324 -2,241 0.00% 3,854,915
2021-04-07 2021-03-31 188.049 22,565 +80 0.00% 4,243,320
2021-03-30 2021-03-26 185.925 22,485 +160 0.00% 4,180,514
2021-03-29 2021-03-25 187.424 22,325 -160 0.00% 4,184,240
2021-03-26 2021-03-24 184.800 22,485 +400 0.00% 4,155,229
2021-03-25 2021-03-23 186.674 22,085 -2,961 0.00% 4,122,702
2021-03-24 2021-03-22 187.924 25,046 +80 0.00% 4,706,739
2021-03-23 2021-03-19 189.048 24,966 -160 0.00% 4,719,780
2021-03-22 2021-03-18 189.048 25,126 -240 0.00% 4,750,028
2021-03-19 2021-03-17 188.549 25,366 +160 0.00% 4,782,722
2021-03-17 2021-03-15 189.923 25,206 -80 0.00% 4,787,198
2021-03-12 2021-03-10 188.798 25,286 -240 0.00% 4,773,957
2021-03-11 2021-03-09 189.548 25,526 -10,805 0.00% 4,838,405
2021-03-10 2021-03-08 186.299 36,331 +160 0.00% 6,768,445
2021-03-09 2021-03-05 193.487 36,171 +11,845 0.00% 6,998,626
2021-03-08 2021-03-04 193.487 24,326 +762 0.00% 4,706,770
2021-03-05 2021-03-03 190.814 23,564 +708 0.00% 4,496,342
2021-03-04 2021-03-02 187.250 22,856 +235 0.00% 4,279,781
2021-03-03 2021-03-01 188.395 22,621 +1,257 0.00% 4,261,693
2021-03-02 2021-02-26 190.941 21,364 -393 0.00% 4,079,270
2021-03-01 2021-02-25 193.487 21,757 +5 0.00% 4,209,701
2021-02-26 2021-02-24 189.796 21,752 -236 0.00% 4,128,436
2021-02-25 2021-02-23 194.124 21,988 +3,300 0.00% 4,268,391
2021-02-24 2021-02-22 194.506 18,688 +393 0.00% 3,634,920
2021-02-23 2021-02-19 191.705 18,295 +235 0.00% 3,507,245
2021-02-22 2021-02-18 191.450 18,060 -471 0.00% 3,457,596
2021-02-19 2021-02-17 193.487 18,531 +314 0.00% 3,585,511
2021-02-18 2021-02-16 193.360 18,217 -943 0.00% 3,522,438
2021-02-17 2021-02-11 186.104 19,160 -942 0.00% 3,565,755
2021-02-16 2021-02-09 179.867 20,102 -3,457 0.00% 3,615,681
2021-02-10 2021-02-08 178.212 23,559 +2,985 0.00% 4,198,494
2021-02-08 2021-02-04 178.085 20,574 -1,728 0.00% 3,663,913
2021-02-05 2021-02-03 177.957 22,302 +1,021 0.00% 3,968,804
2021-02-04 2021-02-02 178.848 21,281 +1,807 0.00% 3,806,072
2021-02-02 2021-01-29 178.594 19,474 -157 0.00% 3,477,935
2021-02-01 2021-01-28 183.049 19,631 -157 0.00% 3,593,437
2021-01-29 2021-01-27 181.012 19,788 +79 0.00% 3,581,873
2021-01-28 2021-01-26 180.503 19,709 -315 0.00% 3,557,538
2021-01-27 2021-01-25 181.903 20,024 -78 0.00% 3,642,434
2021-01-26 2021-01-22 183.176 20,102 +3,142 0.00% 3,682,211
2021-01-25 2021-01-21 186.486 16,960 +707 0.00% 3,162,803
2021-01-22 2021-01-20 183.304 16,253 +1,178 0.00% 2,979,235
2021-01-21 2021-01-19 185.850 15,075 -942 0.00% 2,801,682
2021-01-19 2021-01-15 185.468 16,017 +78 0.00% 2,970,636
2021-01-15 2021-01-13 185.340 15,939 +236 0.00% 2,954,140
2021-01-14 2021-01-12 186.359 15,703 +236 0.00% 2,926,391
2021-01-12 2021-01-08 187.759 15,467 -472 0.00% 2,904,068
2021-01-11 2021-01-07 184.322 15,939 -1,807 0.00% 2,937,909
2021-01-08 2021-01-06 176.048 17,746 -157 0.00% 3,124,146
2021-01-07 2021-01-05 175.921 17,903 -550 0.00% 3,149,507
2021-01-06 2021-01-04 174.393 18,453 -471 0.00% 3,218,075
2021-01-05 2020-12-31 170.192 18,924 +471 0.00% 3,220,720
2020-12-30 2020-12-28 169.683 18,453 -392 0.00% 3,131,164
2020-12-29 2020-12-24 168.538 18,845 -629 0.00% 3,176,090
2020-12-28 2020-12-22 167.646 19,474 +393 0.00% 3,264,748
2020-12-23 2020-12-21 168.919 19,081 +157 0.00% 3,223,152
2020-12-22 2020-12-18 171.211 18,924 +314 0.00% 3,239,992
2020-12-21 2020-12-17 174.011 18,610 +550 0.00% 3,238,348
2020-12-18 2020-12-16 174.775 18,060 +79 0.00% 3,156,436
2020-12-17 2020-12-15 174.902 17,981 -79 0.00% 3,144,917
2020-12-16 2020-12-14 174.266 18,060 +314 0.00% 3,147,240
2020-12-15 2020-12-11 175.157 17,746 -78 0.00% 3,108,333
2020-12-14 2020-12-10 174.138 17,824 -236 0.00% 3,103,844
2020-12-11 2020-12-09 174.648 18,060 -157 0.00% 3,154,137
2020-12-10 2020-12-08 173.757 18,217 -314 0.00% 3,165,324
2020-12-07 2020-12-03 174.138 18,531 +236 0.00% 3,226,960
2020-12-04 2020-12-02 172.484 18,295 +549 0.00% 3,155,589
2020-12-03 2020-12-01 169.683 17,746 -314 0.00% 3,011,198
2020-12-02 2020-11-30 171.974 18,060 -157 0.00% 3,105,859
2020-12-01 2020-11-27 175.157 18,217 +79 0.00% 3,190,832
2020-11-30 2020-11-26 174.266 18,138 +157 0.00% 3,160,833
2020-11-27 2020-11-25 174.393 17,981 -707 0.00% 3,135,762
2020-11-26 2020-11-24 169.047 18,688 -157 0.00% 3,159,145
2020-11-25 2020-11-23 167.392 18,845 -157 0.00% 3,154,500
2020-11-24 2020-11-20 167.646 19,002 -236 0.00% 3,185,618
2020-11-23 2020-11-19 168.792 19,238 +471 0.00% 3,247,223
2020-11-20 2020-11-18 165.737 18,767 -1,021 0.00% 3,110,388
2020-11-19 2020-11-17 164.846 19,788 -943 0.00% 3,261,973
2020-11-18 2020-11-16 165.610 20,731 +1,886 0.00% 3,433,256
2020-11-17 2020-11-13 164.591 18,845 -472 0.00% 3,101,725
2020-11-16 2020-11-12 166.755 19,317 +157 0.00% 3,221,214
2020-11-13 2020-11-11 171.847 19,160 -235 0.00% 3,292,592
2020-11-12 2020-11-10 167.774 19,395 -864 0.00% 3,253,972
2020-11-11 2020-11-09 160.900 20,259 +471 0.00% 3,259,671
2020-11-10 2020-11-06 159.882 19,788 -79 0.00% 3,163,736
2020-11-06 2020-11-04 157.590 19,867 -549 0.00% 3,130,845
2020-11-05 2020-11-03 160.263 20,416 -786 0.00% 3,271,938
2020-11-04 2020-11-02 155.808 21,202 -393 0.00% 3,303,444
2020-10-30 2020-10-28 155.808 21,595 -78 0.00% 3,364,676
2020-10-29 2020-10-27 157.590 21,673 -236 0.00% 3,415,453
2020-10-28 2020-10-23 154.917 21,909 -2,043 0.00% 3,394,078
2020-10-27 2020-10-22 146.770 23,952 +79 0.00% 3,515,441
2020-10-21 2020-10-19 145.115 23,873 +79 0.00% 3,464,340
2020-10-20 2020-10-16 144.734 23,794 +78 0.00% 3,443,789
2020-10-19 2020-10-15 144.861 23,716 +314 0.00% 3,435,519
2020-10-16 2020-10-14 149.323 23,402 +157 0.00% 3,494,460
2020-10-15 2020-10-12 150.733 23,245 +82 0.00% 3,503,790
2020-10-14 2020-10-09 150.349 23,163 -624 0.00% 3,482,523
2020-10-12 2020-10-08 148.554 23,787 +624 0.00% 3,533,657
2020-10-09 2020-10-07 150.861 23,163 -157 0.00% 3,494,399
2020-10-07 2020-10-05 147.401 23,320 +234 0.00% 3,437,381
2020-10-05 2020-09-29 144.709 23,086 +234 0.00% 3,340,749
2020-09-30 2020-09-28 149.451 22,852 -390 0.00% 3,415,262
2020-09-29 2020-09-25 143.812 23,242 -234 0.00% 3,342,471
2020-09-28 2020-09-24 142.402 23,476 -546 0.00% 3,343,023
2020-09-25 2020-09-23 146.119 24,022 +1,404 0.00% 3,510,066
2020-09-23 2020-09-21 150.220 22,618 +78 0.00% 3,397,684
2020-09-22 2020-09-18 153.040 22,540 -546 0.00% 3,449,526
2020-09-21 2020-09-17 153.425 23,086 +624 0.00% 3,541,963
2020-09-18 2020-09-16 154.835 22,462 -234 0.00% 3,477,896
2020-09-17 2020-09-15 156.245 22,696 -78 0.00% 3,546,127
2020-09-16 2020-09-14 154.835 22,774 -234 0.00% 3,526,204
2020-09-15 2020-09-11 155.476 23,008 +546 0.00% 3,577,181
2020-09-14 2020-09-10 154.450 22,462 +234 0.00% 3,469,259
2020-09-10 2020-09-08 156.629 22,228 -312 0.00% 3,481,552
2020-09-09 2020-09-07 154.450 22,540 -234 0.00% 3,481,306
2020-09-08 2020-09-04 152.656 22,774 +468 0.00% 3,476,581
2020-09-07 2020-09-03 154.066 22,306 -156 0.00% 3,436,587
2020-09-04 2020-09-02 153.681 22,462 +78 0.00% 3,451,985
2020-09-02 2020-08-31 156.245 22,384 +78 0.00% 3,497,378
2020-09-01 2020-08-28 158.295 22,306 -1,248 0.00% 3,530,936
2020-08-31 2020-08-27 153.809 23,554 -234 0.00% 3,622,823
2020-08-28 2020-08-26 155.347 23,788 +468 0.00% 3,695,403
2020-08-26 2020-08-24 157.270 23,320 -1,014 0.00% 3,667,536
2020-08-24 2020-08-20 155.732 24,334 +1,014 0.00% 3,789,579
2020-08-19 2020-08-17 158.808 23,320 -156 0.00% 3,703,404
2020-08-18 2020-08-14 160.090 23,476 +312 0.00% 3,758,268
2020-08-17 2020-08-13 160.865 23,164 -546 0.00% 3,726,288
2020-08-14 2020-08-12 162.801 23,710 -468 0.00% 3,860,000
2020-08-13 2020-08-11 154.802 24,178 -620 0.00% 3,742,812
2020-08-12 2020-08-10 152.093 24,798 -78 0.00% 3,771,611
2020-08-11 2020-08-07 152.093 24,876 +155 0.00% 3,783,474
2020-08-10 2020-08-06 154.028 24,721 +78 0.00% 3,807,735
2020-08-07 2020-08-05 153.512 24,643 -620 0.00% 3,783,005
2020-08-06 2020-08-04 153.512 25,263 +1,860 0.00% 3,878,183
2020-08-05 2020-08-03 152.738 23,403 +2,016 0.00% 3,574,536
2020-08-04 2020-07-31 157.253 21,387 +465 0.00% 3,363,179
2020-08-03 2020-07-30 159.833 20,922 -310 0.00% 3,344,036
2020-07-30 2020-07-28 159.317 21,232 -155 0.00% 3,382,628
2020-07-29 2020-07-27 158.027 21,387 +465 0.00% 3,379,733
2020-07-28 2020-07-24 160.349 20,922 +77 0.00% 3,354,831
2020-07-27 2020-07-23 163.962 20,845 -542 0.00% 3,417,778
2020-07-24 2020-07-22 164.478 21,387 +232 0.00% 3,517,681
2020-07-23 2020-07-21 167.058 21,155 +78 0.00% 3,534,103
2020-07-20 2020-07-16 167.961 21,077 -78 0.00% 3,540,105
2020-07-17 2020-07-15 166.929 21,155 +233 0.00% 3,531,374
2020-07-16 2020-07-14 166.542 20,922 +853 0.00% 3,484,382
2020-07-15 2020-07-13 166.413 20,069 +387 0.00% 3,339,734
2020-07-14 2020-07-10 166.671 19,682 +1,085 0.00% 3,280,410
2020-07-13 2020-07-09 169.122 18,597 -620 0.00% 3,145,154
2020-07-10 2020-07-08 171.315 19,217 -155 0.00% 3,292,153
2020-07-09 2020-07-07 172.863 19,372 +2,016 0.00% 3,348,695
2020-07-08 2020-07-06 175.572 17,356 +310 0.00% 3,047,222
2020-07-07 2020-07-03 171.702 17,046 +77 0.00% 2,926,826
2020-07-06 2020-07-02 171.702 16,969 -465 0.00% 2,913,605
2020-07-03 2020-06-30 167.832 17,434 +155 0.00% 2,925,976
2020-07-02 2020-06-29 167.703 17,279 -77 0.00% 2,897,733
2020-06-29 2020-06-24 173.379 17,356 -155 0.00% 3,009,160
2020-06-26 2020-06-23 173.766 17,511 -233 0.00% 3,042,811
2020-06-24 2020-06-22 172.734 17,744 -232 0.00% 3,064,986
2020-06-22 2020-06-18 171.960 17,976 +542 0.00% 3,091,147
2020-06-19 2020-06-17 171.960 17,434 -155 0.00% 2,997,944
2020-06-18 2020-06-16 168.864 17,589 +78 0.00% 2,970,142
2020-06-17 2020-06-15 166.800 17,511 -155 0.00% 2,920,827
2020-06-16 2020-06-12 167.058 17,666 +774 0.00% 2,951,239
2020-06-15 2020-06-11 169.896 16,892 +310 0.00% 2,869,877
2020-06-12 2020-06-10 176.862 16,582 +775 0.00% 2,932,721
2020-06-11 2020-06-09 178.668 15,807 -77 0.00% 2,824,201
2020-06-10 2020-06-08 179.829 15,884 -1,163 0.00% 2,856,400
2020-06-09 2020-06-05 173.895 17,047 -2,558 0.00% 2,964,382
2020-06-08 2020-06-04 160.349 19,605 -155 0.00% 3,143,651
2020-06-05 2020-06-03 160.607 19,760 -78 0.00% 3,173,604
2020-06-04 2020-06-02 158.543 19,838 -155 0.00% 3,145,185
2020-06-03 2020-06-01 157.382 19,993 -465 0.00% 3,146,547
2020-06-02 2020-05-29 152.093 20,458 +465 0.00% 3,111,525
2020-05-29 2020-05-27 157.640 19,993 +388 0.00% 3,151,705
2020-05-28 2020-05-26 159.446 19,605 -1,473 0.00% 3,125,948
2020-05-27 2020-05-25 153.899 21,078 +3,643 0.00% 3,243,891
2020-05-26 2020-05-22 159.962 17,435 +931 0.00% 2,788,945
2020-05-25 2020-05-21 172.089 16,504 +310 0.00% 2,840,151
2020-05-22 2020-05-20 173.895 16,194 -78 0.00% 2,816,050
2020-05-21 2020-05-19 173.121 16,272 -1,318 0.00% 2,817,019
2020-05-19 2020-05-15 169.509 17,590 -232 0.00% 2,981,656
2020-05-18 2020-05-14 169.122 17,822 -78 0.00% 3,014,085
2020-05-14 2020-05-12 176.615 17,900 +465 0.00% 3,161,414
2020-05-13 2020-05-11 178.826 17,435 -320 0.00% 3,117,836
2020-05-12 2020-05-08 175.835 17,755 -461 0.00% 3,121,950
2020-05-11 2020-05-07 174.274 18,216 -461 0.00% 3,174,581
2020-05-08 2020-05-06 174.664 18,677 +76 0.00% 3,262,208
2020-05-07 2020-05-05 173.234 18,601 -154 0.00% 3,222,323
2020-05-06 2020-05-04 171.803 18,755 +231 0.00% 3,222,170
2020-05-05 2020-04-29 177.526 18,524 +307 0.00% 3,288,486
2020-05-04 2020-04-28 176.485 18,217 +538 0.00% 3,215,032
2020-04-28 2020-04-24 172.193 17,679 +154 0.00% 3,044,207
2020-04-23 2020-04-21 174.274 17,525 +231 0.00% 3,054,157
2020-04-22 2020-04-20 178.436 17,294 -77 0.00% 3,085,874
2020-04-17 2020-04-15 178.306 17,371 +308 0.00% 3,097,354
2020-04-14 2020-04-08 178.176 17,063 -462 0.00% 3,040,217
2020-04-09 2020-04-07 178.696 17,525 +769 0.00% 3,131,651
2020-04-08 2020-04-06 180.517 16,756 -307 0.00% 3,024,742
2020-04-07 2020-04-03 174.534 17,063 -1,154 0.00% 2,978,081
2020-04-06 2020-04-02 170.373 18,217 +769 0.00% 3,103,678
2020-04-03 2020-04-01 165.561 17,448 +1,538 0.00% 2,888,701
2020-04-01 2020-03-30 170.373 15,910 +154 0.00% 2,710,629
2020-03-31 2020-03-27 173.104 15,756 -923 0.00% 2,727,424
2020-03-30 2020-03-26 171.803 16,679 +1,230 0.00% 2,865,506
2020-03-27 2020-03-25 174.925 15,449 -7,843 0.00% 2,702,410
2020-03-26 2020-03-24 169.462 23,292 -153 0.00% 3,947,115
2020-03-25 2020-03-23 162.699 23,445 +230 0.00% 3,814,487
2020-03-24 2020-03-20 173.624 23,215 -922 0.00% 4,030,682
2020-03-23 2020-03-19 168.292 24,137 -77 0.00% 4,062,058
2020-03-20 2020-03-18 172.844 24,214 -539 0.00% 4,185,237
2020-03-19 2020-03-17 173.364 24,753 +385 0.00% 4,291,277
2020-03-17 2020-03-13 181.297 24,368 +154 0.00% 4,417,853
2020-03-16 2020-03-12 181.948 24,214 +153 0.00% 4,405,679
2020-03-13 2020-03-11 185.849 24,061 -153 0.00% 4,471,718
2020-03-11 2020-03-09 183.508 24,214 -1,999 0.00% 4,443,469
2020-03-10 2020-03-06 191.312 26,213 +307 0.00% 5,014,850
2020-03-09 2020-03-05 196.124 25,906 +2,229 0.00% 5,080,778
2020-03-06 2020-03-04 194.043 23,677 +9,534 0.00% 4,594,350
2020-03-05 2020-03-03 202.106 14,143 -231 0.00% 2,858,388
2020-03-04 2020-03-02 215.894 14,374 +308 0.00% 3,103,257
2020-03-03 2020-02-28 216.694 14,066 +872 0.00% 3,048,016
2020-03-02 2020-02-27 217.894 13,194 -76 0.00% 2,874,894
2020-02-27 2020-02-25 215.360 13,270 +75 0.00% 2,857,832
2020-02-26 2020-02-24 215.360 13,195 -75 0.00% 2,841,680
2020-02-25 2020-02-21 217.627 13,270 -3,074 0.00% 2,887,915
2020-02-21 2020-02-19 218.294 16,344 +3,749 0.00% 3,567,798
2020-02-20 2020-02-18 218.561 12,595 -600 0.00% 2,752,773
2020-02-17 2020-02-13 216.961 13,195 -75 0.00% 2,862,795
2020-02-14 2020-02-12 217.227 13,270 +75 0.00% 2,882,606
2020-02-13 2020-02-11 215.894 13,195 -75 0.00% 2,848,718
2020-02-11 2020-02-07 217.227 13,270 -75 0.00% 2,882,606
2020-02-07 2020-02-05 209.360 13,345 +300 0.00% 2,793,904
2020-02-06 2020-02-04 210.160 13,045 +225 0.00% 2,741,534
2020-02-05 2020-02-03 209.626 12,820 +300 0.00% 2,687,409
2020-02-03 2020-01-30 211.227 12,520 +150 0.00% 2,644,556
2020-01-31 2020-01-29 214.694 12,370 -75 0.00% 2,655,760
2020-01-30 2020-01-24 220.694 12,445 -375 0.00% 2,746,542
2020-01-29 2020-01-22 223.761 12,820 -150 0.00% 2,868,622
2020-01-23 2020-01-21 222.295 12,970 -225 0.00% 2,883,161
2020-01-21 2020-01-17 231.362 13,195 -150 0.00% 3,052,827
2020-01-20 2020-01-16 226.695 13,345 +75 0.00% 3,025,247
2020-01-17 2020-01-15 224.562 13,270 -450 0.00% 2,979,932
2020-01-16 2020-01-14 223.095 13,720 -75 0.00% 3,060,859
2020-01-15 2020-01-13 222.028 13,795 -299 0.00% 3,062,875
2020-01-14 2020-01-10 220.028 14,094 -375 0.00% 3,101,069
2020-01-13 2020-01-09 217.361 14,469 -1,350 0.00% 3,144,991
2020-01-10 2020-01-08 214.027 15,819 +225 0.00% 3,385,691
2020-01-09 2020-01-07 214.694 15,594 -150 0.00% 3,347,932
2020-01-08 2020-01-06 213.760 15,744 +1,125 0.00% 3,365,440
2020-01-07 2020-01-03 215.494 14,619 -150 0.00% 3,150,303
2020-01-06 2020-01-02 216.294 14,769 -300 0.00% 3,194,444
2019-12-30 2019-12-24 216.294 15,069 -150 0.00% 3,259,332
2019-12-23 2019-12-19 214.427 15,219 +225 0.00% 3,263,363
2019-12-20 2019-12-18 216.427 14,994 +675 0.00% 3,245,109
2019-12-19 2019-12-17 217.761 14,319 -601 0.00% 3,118,115
2019-12-18 2019-12-16 215.360 14,920 +150 0.00% 3,213,177
2019-12-17 2019-12-13 217.361 14,770 -225 0.00% 3,210,416
2019-12-16 2019-12-12 211.627 14,995 +525 0.00% 3,173,340
2019-12-13 2019-12-11 209.493 14,470 +299 0.00% 3,031,363
2019-12-11 2019-12-09 211.227 14,171 +750 0.00% 2,993,291
2019-12-10 2019-12-06 212.693 13,421 -450 0.00% 2,854,558
2019-12-09 2019-12-05 210.826 13,871 +525 0.00% 2,924,374
2019-12-06 2019-12-04 208.826 13,346 +825 0.00% 2,786,995
2019-12-05 2019-12-03 212.693 12,521 +149 0.00% 2,663,134
2019-12-04 2019-12-02 213.227 12,372 +3 0.00% 2,638,042
2019-12-03 2019-11-29 212.827 12,369 -300 0.00% 2,632,454
2019-12-02 2019-11-28 215.227 12,669 +150 0.00% 2,726,711
2019-11-29 2019-11-27 215.760 12,519 +225 0.00% 2,701,105
2019-11-28 2019-11-26 216.160 12,294 +225 0.00% 2,657,477
2019-11-27 2019-11-25 217.227 12,069 -149 0.00% 2,621,716
2019-11-25 2019-11-21 214.027 12,218 +374 0.00% 2,614,980
2019-11-22 2019-11-20 217.361 11,844 -75 0.00% 2,574,419
2019-11-21 2019-11-19 218.427 11,919 -75 0.00% 2,603,437
2019-11-20 2019-11-18 214.427 11,994 -150 0.00% 2,571,837
2019-11-19 2019-11-15 212.427 12,144 +450 0.00% 2,579,710
2019-11-18 2019-11-14 213.093 11,694 +75 0.00% 2,491,915
2019-11-15 2019-11-13 216.694 11,619 +1,125 0.00% 2,517,766
2019-11-13 2019-11-11 220.294 10,494 +376 0.00% 2,311,769
2019-11-11 2019-11-07 228.162 10,118 -151 0.00% 2,308,543
2019-11-08 2019-11-06 223.761 10,269 -300 0.00% 2,297,806
2019-11-07 2019-11-05 223.228 10,569 -75 0.00% 2,359,297
2019-11-06 2019-11-04 223.761 10,644 -149 0.00% 2,381,717
2019-11-04 2019-10-31 218.427 10,793 -525 0.00% 2,357,487
2019-11-01 2019-10-30 217.094 11,318 +225 0.00% 2,457,069
2019-10-31 2019-10-29 218.961 11,093 +375 0.00% 2,428,932
2019-10-30 2019-10-28 221.361 10,718 +1 0.00% 2,372,549
2019-10-29 2019-10-25 222.961 10,717 -75 0.00% 2,389,477
2019-10-28 2019-10-24 223.495 10,792 -1 0.00% 2,411,955
2019-10-25 2019-10-23 220.694 10,793 +75 0.00% 2,381,954
2019-10-23 2019-10-21 218.694 10,718 +77 0.00% 2,343,964
2019-10-21 2019-10-17 220.561 10,641 -826 0.00% 2,346,990
2019-10-16 2019-10-14 220.977 11,467 -1,274 0.00% 2,533,945
2019-10-15 2019-10-11 219.901 12,741 +332 0.00% 2,801,761
2019-10-14 2019-10-10 212.504 12,409 -744 0.00% 2,636,960
2019-10-11 2019-10-09 214.925 13,153 +1,190 0.00% 2,826,906
2019-10-10 2019-10-08 222.188 11,963 -1,932 0.00% 2,658,030
2019-10-09 2019-10-04 221.381 13,895 +1,933 0.00% 3,076,084
2019-10-08 2019-10-03 225.819 11,962 +744 0.00% 2,701,247
2019-10-04 2019-10-02 225.012 11,218 +221 0.00% 2,524,185
2019-10-03 2019-09-30 227.298 10,997 +2 0.00% 2,499,601
2019-10-02 2019-09-27 227.971 10,995 -223 0.00% 2,506,540
2019-09-30 2019-09-26 226.222 11,218 -1,338 0.00% 2,537,764
2019-09-27 2019-09-25 227.702 12,556 +74 0.00% 2,859,025
2019-09-25 2019-09-23 229.719 12,482 +1 0.00% 2,867,357
2019-09-23 2019-09-19 231.333 12,481 -223 0.00% 2,887,271
2019-09-20 2019-09-18 237.117 12,704 -16 0.00% 3,012,330
2019-09-18 2019-09-16 238.596 12,720 -74 0.00% 3,034,943
2019-09-17 2019-09-13 240.748 12,794 -149 0.00% 3,080,131
2019-09-16 2019-09-12 238.596 12,943 +149 0.00% 3,088,150
2019-09-13 2019-09-11 240.748 12,794 -149 0.00% 3,080,131
2019-09-12 2019-09-10 230.257 12,943 +74 0.00% 2,980,221
2019-09-10 2019-09-06 226.760 12,869 +298 0.00% 2,918,180
2019-09-09 2019-09-05 225.953 12,571 -298 0.00% 2,840,461
2019-09-06 2019-09-04 230.930 12,869 -595 0.00% 2,971,836
2019-09-04 2019-09-02 216.270 13,464 +521 0.00% 2,911,856
2019-09-03 2019-08-30 220.036 12,943 +149 0.00% 2,847,921
2019-09-02 2019-08-29 224.474 12,794 -149 0.00% 2,871,921
2019-08-30 2019-08-28 222.726 12,943 +372 0.00% 2,882,737
2019-08-29 2019-08-27 224.474 12,571 +74 0.00% 2,821,863
2019-08-28 2019-08-26 222.995 12,497 -1,858 0.00% 2,786,763
2019-08-26 2019-08-22 227.029 14,355 +372 0.00% 3,259,008
2019-08-23 2019-08-21 230.392 13,983 -298 0.00% 3,221,569
2019-08-22 2019-08-20 230.795 14,281 +75 0.00% 3,295,988
2019-08-21 2019-08-19 234.292 14,206 +223 0.00% 3,328,356
2019-08-20 2019-08-16 225.012 13,983 -75 0.00% 3,146,343
2019-08-16 2019-08-14 224.175 14,058 -5,193 0.00% 3,151,449
2019-08-15 2019-08-13 225.260 19,251 +1,772 0.00% 4,336,475
2019-08-13 2019-08-09 233.939 17,479 -370 0.00% 4,089,023
2019-08-12 2019-08-08 235.160 17,849 +148 0.00% 4,197,366
2019-08-09 2019-08-07 234.617 17,701 +236 0.00% 4,152,960
2019-08-08 2019-08-06 235.024 17,465 -14,303 0.00% 4,104,696
2019-08-07 2019-08-05 237.194 31,768 +20,424 0.00% 7,535,179
2019-08-06 2019-08-02 246.145 11,344 +2,065 0.00% 2,792,266
2019-08-05 2019-08-01 250.620 9,279 +2,507 0.00% 2,325,504
2019-08-02 2019-07-31 253.468 6,772 +2,654 0.00% 1,716,485
2019-08-01 2019-07-30 257.943 4,118 +220 0.00% 1,062,211
2019-07-31 2019-07-29 260.249 3,898 +2 0.00% 1,014,450
2019-07-30 2019-07-26 265.131 3,896 -148 0.00% 1,032,951
2019-07-29 2019-07-25 265.538 4,044 -221 0.00% 1,073,835
2019-07-24 2019-07-22 263.232 4,265 +221 0.00% 1,122,686
2019-07-23 2019-07-19 266.758 4,044 -221 0.00% 1,078,771
2019-07-18 2019-07-16 264.589 4,265 +74 0.00% 1,128,470
2019-07-17 2019-07-15 264.046 4,191 +2 0.00% 1,106,617
2019-07-15 2019-07-11 264.046 4,189 +74 0.00% 1,106,089
2019-07-10 2019-07-08 262.554 4,115 +295 0.00% 1,080,411
2019-07-03 2019-06-28 263.775 3,820 +73 0.00% 1,007,620
2019-07-02 2019-06-27 267.437 3,747 -147 0.00% 1,002,085
2019-06-27 2019-06-25 261.741 3,894 +147 0.00% 1,019,218
2019-06-26 2019-06-24 264.995 3,747 +74 0.00% 992,938
2019-06-25 2019-06-21 265.809 3,673 +738 0.00% 976,317
2019-06-21 2019-06-19 271.098 2,935 -222 0.00% 795,673
2019-06-19 2019-06-17 263.775 3,157 -147 0.00% 832,737
2019-06-17 2019-06-13 265.809 3,304 +147 0.00% 878,233
2019-06-14 2019-06-12 267.708 3,157 +222 0.00% 845,154
2019-06-12 2019-06-10 269.471 2,935 -74 0.00% 790,897
2019-06-06 2019-06-04 264.589 3,009 +74 0.00% 796,147
2019-05-31 2019-05-29 270.827 2,935 +73 0.00% 794,877
2019-05-30 2019-05-28 271.505 2,862 +148 0.00% 777,048
2019-05-27 2019-05-23 272.319 2,714 +221 0.00% 739,073
2019-05-24 2019-05-22 273.675 2,493 -74 0.00% 682,272
2019-05-23 2019-05-21 273.675 2,567 -147 0.00% 702,524
2019-05-22 2019-05-20 274.489 2,714 -74 0.00% 744,962
2019-05-21 2019-05-17 271.776 2,788 +295 0.00% 757,712
2019-05-20 2019-05-16 280.469 2,493 +74 0.00% 699,209
2019-05-17 2019-05-15 279.103 2,419 +16 0.00% 675,151
2019-05-16 2019-05-14 278.557 2,403 +147 0.00% 669,373
2019-05-15 2019-05-10 277.192 2,256 -74 0.00% 625,344
2019-05-14 2019-05-09 275.826 2,330 +367 0.00% 642,675
2019-05-10 2019-05-08 282.107 1,963 +146 0.00% 553,777
2019-05-09 2019-05-07 281.288 1,817 -73 0.00% 511,100
2019-05-08 2019-05-06 281.288 1,890 +146 0.00% 531,635
2019-05-07 2019-05-03 290.300 1,744 -146 0.00% 506,284
2019-05-06 2019-05-02 279.103 1,890 +73 0.00% 527,505
2019-04-29 2019-04-25 278.830 1,817 +73 0.00% 506,635
2019-04-16 2019-04-12 271.457 1,744 -73 0.00% 473,420
2019-04-12 2019-04-10 270.364 1,817 -73 0.00% 491,252
2019-04-11 2019-04-09 270.091 1,890 -440 0.00% 510,472
2019-04-10 2019-04-08 267.224 2,330 +586 0.00% 622,631
2019-04-08 2019-04-03 268.589 1,744 +74 0.00% 468,420
2019-04-04 2019-04-02 268.453 1,670 -147 0.00% 448,316
2019-04-02 2019-03-29 264.493 1,817 -146 0.00% 480,583
2019-03-25 2019-03-21 260.943 1,963 -147 0.00% 512,230
2019-03-13 2019-03-11 257.802 2,110 -73 0.00% 543,962
2019-03-06 2019-03-04 262.171 2,183 +73 0.00% 572,320
2019-03-05 2019-03-01 271.140 2,110 +147 0.00% 572,104
2019-03-04 2019-02-28 270.583 1,963 +36 0.00% 531,155
2019-03-01 2019-02-27 271.000 1,927 -144 0.00% 522,218
2019-02-27 2019-02-25 266.131 2,071 -287 0.00% 551,158
2019-02-26 2019-02-22 265.992 2,358 -144 0.00% 627,210
2019-02-22 2019-02-20 262.097 2,502 +359 0.00% 655,766
2019-02-21 2019-02-19 259.036 2,143 +144 0.00% 555,115
2019-02-19 2019-02-15 254.167 1,999 +72 0.00% 508,080
2019-02-18 2019-02-14 258.063 1,927 +144 0.00% 497,286
2019-02-08 2019-01-31 249.855 1,783 +143 0.00% 445,491
2019-01-15 2019-01-11 243.455 1,640 -72 0.00% 399,267
2019-01-11 2019-01-09 242.899 1,712 -143 0.00% 415,843
2019-01-08 2019-01-04 233.439 1,855 +72 0.00% 433,029
2018-12-10 2018-12-06 250.550 1,783 -72 0.00% 446,731
2018-12-07 2018-12-05 254.863 1,855 +215 0.00% 472,771
2018-12-04 2018-11-30 251.246 1,640 +346 0.00% 412,043
2018-12-03 2018-11-29 250.550 1,294 +144 0.00% 324,212
2018-11-28 2018-11-26 251.107 1,150 -288 0.00% 288,773
2018-11-22 2018-11-20 245.125 1,438 +144 0.00% 352,489
2018-11-15 2018-11-13 249.715 1,294 +144 0.00% 323,132
2018-11-13 2018-11-09 247.490 1,150 -144 0.00% 284,613
2018-11-12 2018-11-08 254.863 1,294 +144 0.00% 329,792
2018-11-08 2018-11-06 257.923 1,150 +144 0.00% 296,612
2018-10-15 2018-10-11 286.454 1,006 +6 0.00% 288,173
2018-08-17 2018-08-15 293.056 1,000 +6 0.00% 293,056
2018-08-03 2018-08-01 292.211 994 +71 0.00% 290,458
2018-07-26 2018-07-24 286.294 923 -142 0.00% 264,249
2018-07-03 2018-06-28 276.854 1,065 +142 0.00% 294,849
2018-05-17 2018-05-15 284.782 923 +147 0.00% 262,854
2018-05-14 2018-05-10 284.215 776 -211 0.00% 220,551
2018-05-08 2018-05-04 278.684 987 +211 0.00% 275,061
2018-03-05 2018-03-01 283.188 776 +13 0.00% 219,754
2018-02-12 2018-02-08 258.976 763 -139 0.00% 197,599
2018-02-09 2018-02-07 252.203 902 +139 0.00% 227,487
2017-10-17 2017-10-13 276.990 763 +4 0.00% 211,343
2017-08-11 2017-08-09 254.650 759 +6 0.00% 193,279
2017-05-17 2017-05-15 241.657 753 +5 0.00% 181,967
2017-03-14 2017-03-10 233.420 748 +748 0.00% 174,598
2007-06-26 2007-06-22 251.897 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