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 26.720 637,462 +0 0.01% 17,032,985
2025-10-13 2025-10-09 26.600 637,462 +0 0.01% 16,956,489
2025-10-10 2025-10-08 26.240 637,462 +500 0.01% 16,727,003
2025-10-09 2025-10-06 26.340 636,962 +1,500 0.01% 16,777,579
2025-10-08 2025-10-03 26.380 635,462 +3,500 0.01% 16,763,488
2025-10-06 2025-10-02 26.480 631,962 -16,000 0.01% 16,734,354
2025-10-03 2025-09-30 26.380 647,962 +2,500 0.01% 17,093,238
2025-10-02 2025-09-29 26.560 645,462 +8,500 0.01% 17,143,471
2025-09-30 2025-09-26 26.340 636,962 -1,000 0.01% 16,777,579
2025-09-29 2025-09-25 26.360 637,962 +500 0.01% 16,816,678
2025-09-26 2025-09-24 26.520 637,462 +675 0.01% 16,905,492
2025-09-24 2025-09-22 26.500 636,787 +2,000 0.01% 16,874,856
2025-09-23 2025-09-19 26.740 634,787 +1,000 0.01% 16,974,204
2025-09-22 2025-09-18 26.620 633,787 +15,500 0.01% 16,871,410
2025-09-18 2025-09-16 26.740 618,287 -4,000 0.01% 16,532,994
2025-09-17 2025-09-15 26.740 622,287 -500 0.01% 16,639,954
2025-09-16 2025-09-12 26.520 622,787 +1,000 0.01% 16,516,311
2025-09-12 2025-09-10 26.660 621,787 +1,000 0.01% 16,576,841
2025-09-11 2025-09-09 26.400 620,787 -9,500 0.01% 16,388,777
2025-09-10 2025-09-08 26.380 630,287 +500 0.01% 16,626,971
2025-09-09 2025-09-05 26.400 629,787 +1,000 0.01% 16,626,377
2025-09-08 2025-09-04 26.140 628,787 -17,500 0.01% 16,436,492
2025-09-05 2025-09-03 26.120 646,287 +3,000 0.01% 16,881,016
2025-09-04 2025-09-02 26.280 643,287 +17,500 0.01% 16,905,582
2025-09-03 2025-09-01 26.360 625,787 +16,000 0.01% 16,495,745
2025-09-02 2025-08-29 26.360 609,787 +8,000 0.01% 16,073,985
2025-09-01 2025-08-28 26.640 601,787 +3,442 0.01% 16,031,606
2025-08-29 2025-08-27 26.720 598,345 -3,325 0.01% 15,987,778
2025-08-28 2025-08-26 27.807 601,670 +42,000 0.01% 16,730,363
2025-08-27 2025-08-25 27.847 559,670 +17,939 0.01% 15,585,223
2025-08-26 2025-08-22 27.766 541,731 +985 0.01% 15,041,660
2025-08-22 2025-08-20 27.725 540,746 +2,954 0.01% 14,992,343
2025-08-21 2025-08-19 27.746 537,792 +10,831 0.01% 14,921,366
2025-08-20 2025-08-18 27.725 526,961 +13,293 0.01% 14,610,150
2025-08-19 2025-08-15 27.867 513,668 +53,713 0.01% 14,314,632
2025-08-18 2025-08-14 28.781 459,955 -984 0.01% 13,238,194
2025-08-15 2025-08-13 28.721 460,939 +3,446 0.01% 13,238,428
2025-08-14 2025-08-12 28.578 457,493 -2,954 0.01% 13,074,410
2025-08-13 2025-08-11 28.416 460,447 -6,892 0.01% 13,084,011
2025-08-12 2025-08-08 28.538 467,339 +2,461 0.01% 13,336,808
2025-08-11 2025-08-07 28.842 464,878 -7,877 0.01% 13,408,213
2025-08-08 2025-08-06 28.274 472,755 +2,462 0.01% 13,366,537
2025-08-07 2025-08-05 28.599 470,293 -493 0.01% 13,449,766
2025-08-06 2025-08-04 28.558 470,786 +7,385 0.01% 13,444,740
2025-08-05 2025-08-01 28.639 463,401 -492 0.01% 13,271,488
2025-08-04 2025-07-31 28.690 463,893 -985 0.01% 13,309,135
2025-08-01 2025-07-30 29.096 464,878 -984 0.01% 13,526,243
2025-07-31 2025-07-29 28.639 465,862 -493 0.01% 13,341,970
2025-07-30 2025-07-28 28.487 466,355 -4,431 0.01% 13,285,046
2025-07-29 2025-07-25 28.385 470,786 +985 0.01% 13,363,460
2025-07-28 2025-07-24 28.741 469,801 -492 0.01% 13,502,492
2025-07-25 2025-07-23 28.639 470,293 -493 0.01% 13,468,871
2025-07-24 2025-07-22 28.385 470,786 -2,461 0.01% 13,363,460
2025-07-23 2025-07-21 28.233 473,247 -17,510 0.01% 13,361,223
2025-07-22 2025-07-18 27.878 490,757 -492 0.01% 13,681,144
2025-07-21 2025-07-17 27.878 491,249 +3,939 0.01% 13,694,860
2025-07-18 2025-07-16 27.928 487,310 +1,969 0.01% 13,609,795
2025-07-17 2025-07-15 28.132 485,341 -9,354 0.01% 13,653,384
2025-07-16 2025-07-14 27.878 494,695 +11,323 0.01% 13,790,926
2025-07-15 2025-07-11 27.878 483,372 +6,401 0.01% 13,475,267
2025-07-14 2025-07-10 27.878 476,971 +27,687 0.01% 13,296,823
2025-07-11 2025-07-09 28.030 449,284 +3,939 0.01% 12,593,417
2025-07-10 2025-07-08 28.842 445,345 -1,023 0.01% 12,844,833
2025-07-09 2025-07-07 28.944 446,368 +26,961 0.01% 12,919,671
2025-07-08 2025-07-04 28.995 419,407 -2,462 0.01% 12,160,610
2025-07-04 2025-07-02 29.147 421,869 -9,846 0.01% 12,296,261
2025-07-03 2025-06-30 28.639 431,715 -3,072 0.01% 12,364,023
2025-07-02 2025-06-27 28.589 434,787 -5,905 0.01% 12,429,925
2025-06-30 2025-06-26 28.385 440,692 +2,954 0.01% 12,509,229
2025-06-26 2025-06-24 28.182 437,738 -984 0.01% 12,336,467
2025-06-25 2025-06-23 28.081 438,722 -493 0.01% 12,319,642
2025-06-24 2025-06-20 27.573 439,215 +4,431 0.01% 12,110,458
2025-06-23 2025-06-19 27.573 434,784 +493 0.01% 11,988,282
2025-06-20 2025-06-18 27.979 434,291 -493 0.01% 12,151,111
2025-06-18 2025-06-16 28.436 434,784 +3 0.01% 12,363,606
2025-06-17 2025-06-13 28.436 434,781 -4,431 0.01% 12,363,520
2025-06-16 2025-06-12 28.284 439,212 -10,831 0.01% 12,422,613
2025-06-13 2025-06-11 28.284 450,043 +1,969 0.01% 12,728,955
2025-06-12 2025-06-10 28.284 448,074 +2,462 0.01% 12,673,265
2025-06-11 2025-06-09 28.030 445,612 -7,877 0.01% 12,490,491
2025-06-10 2025-06-06 28.030 453,489 -4,924 0.01% 12,711,283
2025-06-09 2025-06-05 27.878 458,413 -984 0.01% 12,779,470
2025-06-06 2025-06-04 27.725 459,397 +1,477 0.01% 12,736,918
2025-06-05 2025-06-03 27.827 457,920 +492 0.01% 12,742,473
2025-06-04 2025-06-02 27.878 457,428 -492 0.01% 12,752,010
2025-06-03 2025-05-30 27.827 457,920 -29,540 0.01% 12,742,473
2025-06-02 2025-05-29 27.878 487,460 +2,008 0.01% 13,589,231
2025-05-30 2025-05-28 27.471 485,452 -493 0.01% 13,336,047
2025-05-29 2025-05-27 27.370 485,945 -1,969 0.01% 13,300,239
2025-05-28 2025-05-26 27.116 487,914 -2,462 0.01% 13,230,251
2025-05-27 2025-05-23 26.811 490,376 +12,801 0.01% 13,147,606
2025-05-26 2025-05-22 29.116 477,575 +18,216 0.01% 13,905,132
2025-05-23 2025-05-21 29.326 459,359 +39,513 0.01% 13,471,147
2025-05-22 2025-05-20 29.274 419,846 +953 0.01% 12,290,364
2025-05-21 2025-05-19 29.169 418,893 -2,383 0.01% 12,218,515
2025-05-20 2025-05-16 29.116 421,276 -1,429 0.01% 12,265,923
2025-05-19 2025-05-15 29.064 422,705 -953 0.01% 12,285,354
2025-05-16 2025-05-14 29.274 423,658 -2,860 0.01% 12,401,955
2025-05-14 2025-05-12 29.011 426,518 -11,437 0.01% 12,373,798
2025-05-13 2025-05-09 28.277 437,955 +477 0.01% 12,383,939
2025-05-12 2025-05-08 28.224 437,478 +2,859 0.01% 12,347,500
2025-05-09 2025-05-07 28.329 434,619 +8,101 0.01% 12,312,408
2025-05-08 2025-05-06 28.801 426,518 +953 0.01% 12,284,295
2025-05-06 2025-04-30 28.119 425,565 -3,812 0.01% 11,966,613
2025-05-02 2025-04-29 27.595 429,377 -5,242 0.01% 11,848,546
2025-04-30 2025-04-28 27.752 434,619 +6,195 0.01% 12,061,600
2025-04-29 2025-04-25 27.700 428,424 -476 0.01% 11,867,200
2025-04-28 2025-04-24 27.595 428,900 +476 0.01% 11,835,383
2025-04-25 2025-04-23 27.857 428,424 -4,765 0.01% 11,934,627
2025-04-24 2025-04-22 27.542 433,189 -953 0.01% 11,931,011
2025-04-23 2025-04-17 27.123 434,142 -2,383 0.01% 11,775,053
2025-04-22 2025-04-16 26.913 436,525 -15,726 0.01% 11,748,084
2025-04-17 2025-04-15 26.493 452,251 +4,289 0.01% 11,981,507
2025-04-16 2025-04-14 26.703 447,962 -2,383 0.01% 11,961,882
2025-04-15 2025-04-11 26.073 450,345 -4,289 0.01% 11,742,005
2025-04-14 2025-04-10 25.759 454,634 +477 0.01% 11,710,729
2025-04-11 2025-04-09 25.286 454,157 +7,625 0.01% 11,484,011
2025-04-10 2025-04-08 25.601 446,532 +16,202 0.01% 11,431,756
2025-04-09 2025-04-07 26.388 430,330 -14,645 0.01% 11,355,602
2025-04-08 2025-04-03 26.965 444,975 +1,906 0.01% 11,998,840
2025-04-07 2025-04-02 27.280 443,069 -3,336 0.01% 12,086,909
2025-04-03 2025-04-01 26.913 446,405 -953 0.01% 12,013,981
2025-04-02 2025-03-31 26.703 447,358 +16,679 0.01% 11,945,753
2025-04-01 2025-03-28 27.385 430,679 -4,289 0.01% 11,794,098
2025-03-31 2025-03-27 27.280 434,968 +17,156 0.01% 11,865,914
2025-03-28 2025-03-26 27.385 417,812 +476 0.01% 11,441,737
2025-03-27 2025-03-25 27.490 417,336 -10,007 0.01% 11,472,490
2025-03-26 2025-03-24 27.437 427,343 +10,464 0.01% 11,725,161
2025-03-25 2025-03-21 27.595 416,879 +5,242 0.01% 11,503,667
2025-03-24 2025-03-20 27.962 411,637 +15,726 0.01% 11,510,181
2025-03-20 2025-03-18 28.172 395,911 -6,672 0.01% 11,153,531
2025-03-19 2025-03-17 27.752 402,583 +1,906 0.01% 11,172,533
2025-03-18 2025-03-14 27.595 400,677 -8,578 0.01% 11,056,577
2025-03-17 2025-03-13 27.647 409,255 -5,242 0.01% 11,314,755
2025-03-14 2025-03-12 27.647 414,497 +22,398 0.01% 11,459,681
2025-03-13 2025-03-11 28.119 392,099 -3,811 0.01% 11,025,570
2025-03-12 2025-03-10 27.910 395,910 -3,335 0.01% 11,049,653
2025-03-11 2025-03-07 27.700 399,245 -2,383 0.01% 11,058,951
2025-03-10 2025-03-06 27.542 401,628 +479 0.01% 11,061,750
2025-03-07 2025-03-05 27.595 401,149 -22,874 0.01% 11,069,602
2025-03-06 2025-03-04 27.018 424,023 -2,859 0.01% 11,456,110
2025-03-05 2025-03-03 27.070 426,882 -4,289 0.01% 11,555,749
2025-03-04 2025-02-28 26.650 431,171 +5,242 0.01% 11,490,893
2025-03-03 2025-02-27 27.228 425,929 +6,195 0.01% 11,596,985
2025-02-28 2025-02-26 27.018 419,734 +1,906 0.01% 11,340,231
2025-02-27 2025-02-25 26.913 417,828 -1,429 0.01% 11,244,896
2025-02-26 2025-02-24 26.808 419,257 -12,390 0.01% 11,239,365
2025-02-24 2025-02-20 26.178 431,647 -2,859 0.01% 11,299,775
2025-02-21 2025-02-19 26.178 434,506 +1,429 0.01% 11,374,619
2025-02-20 2025-02-18 26.178 433,077 +3,813 0.01% 11,337,210
2025-02-19 2025-02-17 26.336 429,264 +3,812 0.01% 11,304,952
2025-02-18 2025-02-14 26.283 425,452 -10,008 0.01% 11,182,241
2025-02-17 2025-02-13 25.916 435,460 +2,860 0.01% 11,285,369
2025-02-14 2025-02-12 25.916 432,600 -477 0.01% 11,211,249
2025-02-13 2025-02-11 25.496 433,077 +1,430 0.01% 11,041,852
2025-02-12 2025-02-10 25.811 431,647 -2,859 0.01% 11,141,262
2025-02-11 2025-02-07 25.496 434,506 +3,335 0.01% 11,078,286
2025-02-10 2025-02-06 25.654 431,171 +310 0.01% 11,061,116
2025-02-07 2025-02-05 25.549 430,861 +3,812 0.01% 11,007,956
2025-02-06 2025-02-04 25.864 427,049 -2,859 0.01% 11,044,986
2025-02-05 2025-02-03 25.654 429,908 -1,429 0.01% 11,028,715
2025-02-04 2025-01-28 25.549 431,337 -3,336 0.01% 11,020,117
2025-02-03 2025-01-24 25.339 434,673 -1,430 0.01% 11,014,133
2025-01-27 2025-01-23 25.129 436,103 +1,906 0.01% 10,958,854
2025-01-24 2025-01-22 25.182 434,197 +1,430 0.01% 10,933,736
2025-01-23 2025-01-21 25.339 432,767 +2,859 0.01% 10,965,838
2025-01-22 2025-01-20 25.391 429,908 +11,437 0.01% 10,915,947
2025-01-21 2025-01-17 25.496 418,471 +477 0.01% 10,669,454
2025-01-20 2025-01-16 25.339 417,994 +1,906 0.01% 10,591,506
2025-01-17 2025-01-15 25.129 416,088 +1,906 0.01% 10,455,896
2025-01-16 2025-01-14 25.391 414,182 +953 0.01% 10,516,643
2025-01-15 2025-01-13 25.339 413,229 +17,156 0.01% 10,470,766
2025-01-14 2025-01-10 26.441 396,073 +1,429 0.01% 10,472,402
2025-01-13 2025-01-09 26.493 394,644 -476 0.01% 10,455,322
2025-01-10 2025-01-08 26.546 395,120 +10,960 0.01% 10,488,661
2025-01-09 2025-01-07 27.018 384,160 +953 0.01% 10,379,105
2025-01-08 2025-01-06 27.332 383,207 -4,765 0.01% 10,473,979
2025-01-07 2025-01-03 27.752 387,972 +1,906 0.01% 10,767,047
2025-01-06 2025-01-02 27.857 386,066 +3,062 0.01% 10,754,658
2025-01-03 2024-12-31 28.434 383,004 -476 0.01% 10,890,383
2025-01-02 2024-12-27 28.539 383,480 -477 0.01% 10,944,153
2024-12-30 2024-12-24 28.539 383,957 -2,520 0.01% 10,957,766
2024-12-27 2024-12-20 27.910 386,477 +477 0.01% 10,786,383
2024-12-23 2024-12-19 28.014 386,000 +8,101 0.01% 10,813,570
2024-12-19 2024-12-17 28.434 377,899 -3,336 0.01% 10,745,226
2024-12-18 2024-12-16 28.959 381,235 +477 0.01% 11,040,084
2024-12-17 2024-12-13 29.064 380,758 +5,718 0.01% 11,066,221
2024-12-16 2024-12-12 29.483 375,040 -476 0.01% 11,057,436
2024-12-13 2024-12-11 29.431 375,516 -9,055 0.01% 11,051,770
2024-12-12 2024-12-10 29.326 384,571 +4,766 0.01% 11,277,917
2024-12-11 2024-12-09 29.169 379,805 +953 0.01% 11,078,374
2024-12-10 2024-12-06 28.906 378,852 -22,865 0.01% 10,951,200
2024-12-09 2024-12-05 28.644 401,717 -1,906 0.01% 11,506,769
2024-12-06 2024-12-04 28.854 403,623 +477 0.01% 11,646,063
2024-12-05 2024-12-03 28.906 403,146 -2,296 0.01% 11,653,449
2024-12-04 2024-12-02 28.696 405,442 -1,917 0.01% 11,634,738
2024-12-03 2024-11-29 28.592 407,359 +477 0.01% 11,647,008
2024-12-02 2024-11-28 28.329 406,882 +214 0.01% 11,526,641
2024-11-29 2024-11-27 28.539 406,668 +477 0.01% 11,605,916
2024-11-28 2024-11-26 28.329 406,191 -3,336 0.01% 11,507,066
2024-11-27 2024-11-25 28.067 409,527 +3,812 0.01% 11,494,150
2024-11-26 2024-11-22 28.487 405,715 +4,766 0.01% 11,557,434
2024-11-25 2024-11-21 28.854 400,949 +575 0.01% 11,568,908
2024-11-22 2024-11-20 28.644 400,374 +2,386 0.01% 11,468,300
2024-11-21 2024-11-19 28.644 397,988 +39 0.01% 11,399,956
2024-11-20 2024-11-18 28.854 397,949 -710 0.01% 11,482,346
2024-11-19 2024-11-15 28.592 398,659 +1,429 0.01% 11,398,261
2024-11-18 2024-11-14 28.749 397,230 -7,148 0.01% 11,419,922
2024-11-15 2024-11-13 29.221 404,378 +4,289 0.01% 11,816,348
2024-11-14 2024-11-12 29.431 400,089 +4,766 0.01% 11,774,975
2024-11-13 2024-11-11 29.588 395,323 -953 0.01% 11,696,926
2024-11-12 2024-11-08 29.588 396,276 +476 0.01% 11,725,123
2024-11-11 2024-11-07 29.851 395,800 +155 0.01% 11,814,860
2024-11-08 2024-11-06 29.851 395,645 +3,051 0.01% 11,810,234
2024-11-04 2024-10-31 29.693 392,594 +953 0.01% 11,657,371
2024-11-01 2024-10-30 29.798 391,641 +571 0.01% 11,670,166
2024-10-31 2024-10-29 30.113 391,070 +1,430 0.01% 11,776,248
2024-10-28 2024-10-24 29.903 389,640 +8,101 0.01% 11,651,422
2024-10-25 2024-10-23 30.270 381,539 +588 0.01% 11,549,290
2024-10-24 2024-10-22 30.218 380,951 +477 0.01% 11,511,506
2024-10-23 2024-10-21 30.375 380,474 +10,483 0.01% 11,556,973
2024-10-22 2024-10-18 30.480 369,991 +1,430 0.01% 11,277,370
2024-10-21 2024-10-17 29.956 368,561 +477 0.01% 11,040,431
2024-10-18 2024-10-16 30.428 368,084 -477 0.01% 11,199,934
2024-10-17 2024-10-15 31.162 368,561 +7,148 0.01% 11,485,142
2024-10-16 2024-10-14 31.529 361,413 -5,242 0.01% 11,395,117
2024-10-15 2024-10-10 30.900 366,655 +1,430 0.01% 11,329,570
2024-10-14 2024-10-09 30.218 365,225 -3,120 0.01% 11,036,301
2024-10-10 2024-10-08 30.323 368,345 +25,257 0.01% 11,169,228
2024-10-09 2024-10-07 31.949 343,088 -15,249 0.01% 10,961,333
2024-10-08 2024-10-04 31.529 358,337 -26,686 0.01% 11,298,133
2024-10-07 2024-10-03 31.267 385,023 -18,586 0.01% 12,038,530
2024-10-04 2024-10-02 31.949 403,609 -8,348 0.01% 12,894,921
2024-10-03 2024-09-30 30.795 411,957 -7,148 0.01% 12,686,170
2024-10-02 2024-09-27 31.320 419,105 +18,108 0.01% 13,126,161
2024-09-30 2024-09-26 30.165 400,997 +1,430 0.01% 12,096,215
2024-09-27 2024-09-25 29.746 399,567 -17,156 0.01% 11,885,384
2024-09-26 2024-09-24 29.274 416,723 +23,367 0.01% 12,198,943
2024-09-25 2024-09-23 28.801 393,356 -2,859 0.01% 11,329,185
2024-09-24 2024-09-20 29.221 396,215 +7,624 0.01% 11,577,816
2024-09-23 2024-09-19 29.221 388,591 -3,336 0.01% 11,355,035
2024-09-20 2024-09-17 28.696 391,927 +445 0.01% 11,246,906
2024-09-17 2024-09-13 28.067 391,482 -477 0.01% 10,987,683
2024-09-12 2024-09-10 27.700 391,959 +477 0.01% 10,857,132
2024-09-09 2024-09-04 27.910 391,482 -954 0.01% 10,926,070
2024-09-05 2024-09-03 28.172 392,436 -476 0.01% 11,055,634
2024-09-04 2024-09-02 28.172 392,912 +3,812 0.01% 11,069,044
2024-09-03 2024-08-30 28.906 389,100 -11,913 0.01% 11,247,432
2024-09-02 2024-08-29 29.116 401,013 -9,055 0.01% 11,675,943
2024-08-30 2024-08-28 28.749 410,068 +954 0.01% 11,789,000
2024-08-29 2024-08-27 29.931 409,114 +953 0.01% 12,245,074
2024-08-28 2024-08-26 30.090 408,161 +6,100 0.01% 12,281,763
2024-08-23 2024-08-21 29.611 402,061 -469 0.01% 11,905,497
2024-08-21 2024-08-19 29.238 402,530 -2,347 0.01% 11,769,320
2024-08-20 2024-08-16 29.238 404,877 -10,797 0.01% 11,837,942
2024-08-14 2024-08-12 27.587 415,674 -1,408 0.01% 11,467,359
2024-08-13 2024-08-09 27.534 417,082 -10,797 0.01% 11,483,989
2024-08-12 2024-08-08 27.374 427,879 +3,756 0.01% 11,712,912
2024-08-09 2024-08-07 27.534 424,123 -3,756 0.01% 11,677,857
2024-08-08 2024-08-06 27.161 427,879 +4,695 0.01% 11,621,761
2024-08-07 2024-08-05 27.428 423,184 -3,286 0.01% 11,606,927
2024-08-06 2024-08-02 26.842 426,470 +939 0.01% 11,447,214
2024-08-05 2024-08-01 27.215 425,531 +1,011 0.01% 11,580,648
2024-08-02 2024-07-31 26.948 424,520 -469 0.01% 11,440,090
2024-08-01 2024-07-30 26.682 424,989 +469 0.01% 11,339,560
2024-07-31 2024-07-29 26.895 424,520 +7,495 0.01% 11,417,481
2024-07-30 2024-07-26 26.789 417,025 +2,347 0.01% 11,171,484
2024-07-29 2024-07-25 27.161 414,678 +3,286 0.01% 11,263,204
2024-07-26 2024-07-24 27.268 411,392 -3,286 0.01% 11,217,771
2024-07-25 2024-07-23 26.948 414,678 +1,409 0.01% 11,174,865
2024-07-24 2024-07-22 27.108 413,269 -4,206 0.01% 11,202,924
2024-07-23 2024-07-19 26.629 417,475 -469 0.01% 11,116,837
2024-07-22 2024-07-18 26.895 417,944 -469 0.01% 11,240,619
2024-07-19 2024-07-17 26.469 418,413 +469 0.01% 11,074,964
2024-07-18 2024-07-16 26.309 417,944 -1,878 0.01% 10,995,774
2024-07-17 2024-07-15 26.575 419,822 +5,164 0.01% 11,156,976
2024-07-16 2024-07-12 27.587 414,658 -1,527 0.01% 11,439,330
2024-07-15 2024-07-11 26.735 416,185 -2,347 0.01% 11,126,816
2024-07-11 2024-07-09 26.362 418,532 +470 0.01% 11,033,534
2024-07-10 2024-07-08 26.256 418,062 +939 0.01% 10,976,614
2024-07-09 2024-07-05 26.416 417,123 +94,352 0.01% 11,018,604
2024-07-08 2024-07-04 26.682 322,771 -1,877 0.01% 8,612,178
2024-07-05 2024-07-03 26.469 324,648 +939 0.01% 8,593,101
2024-07-04 2024-07-02 26.309 323,709 -1,878 0.01% 8,516,526
2024-07-03 2024-06-28 26.256 325,587 +970 0.01% 8,548,595
2024-06-28 2024-06-26 26.256 324,617 +469 0.01% 8,523,127
2024-06-27 2024-06-25 26.043 324,148 -4,225 0.01% 8,441,760
2024-06-26 2024-06-24 26.096 328,373 +8,450 0.01% 8,569,279
2024-06-25 2024-06-21 26.096 319,923 +4,225 0.01% 8,348,767
2024-06-21 2024-06-19 26.789 315,698 -939 0.01% 8,457,083
2024-06-20 2024-06-18 26.416 316,637 -939 0.01% 8,364,194
2024-06-19 2024-06-17 26.309 317,576 -469 0.01% 8,355,172
2024-06-17 2024-06-13 26.682 318,045 +918 0.01% 8,486,079
2024-06-14 2024-06-12 26.522 317,127 +4,694 0.01% 8,410,917
2024-06-13 2024-06-11 26.629 312,433 +2,402 0.01% 8,319,700
2024-06-12 2024-06-07 27.587 310,031 +4,224 0.01% 8,552,945
2024-06-11 2024-06-06 27.854 305,807 -939 0.01% 8,517,848
2024-06-07 2024-06-05 27.747 306,746 +5,164 0.01% 8,511,330
2024-06-06 2024-06-04 28.013 301,582 -5,633 0.01% 8,448,351
2024-06-04 2024-05-31 28.226 307,215 +2,347 0.01% 8,671,596
2024-06-03 2024-05-30 27.587 304,868 +4,694 0.01% 8,410,511
2024-05-31 2024-05-29 28.120 300,174 -4,694 0.01% 8,440,881
2024-05-30 2024-05-28 28.333 304,868 -469 0.01% 8,637,822
2024-05-29 2024-05-27 28.812 305,337 -7,042 0.01% 8,797,463
2024-05-28 2024-05-24 28.173 312,379 +1,878 0.01% 8,800,721
2024-05-27 2024-05-23 31.335 310,501 +43,656 0.01% 9,729,647
2024-05-24 2024-05-22 31.775 266,845 +14,343 0.00% 8,479,029
2024-05-23 2024-05-21 31.555 252,502 -90,438 0.00% 7,967,754
2024-05-22 2024-05-20 32.545 342,940 -10,004 0.01% 11,160,896
2024-05-21 2024-05-17 31.995 352,944 -1,365 0.01% 11,292,446
2024-05-20 2024-05-16 31.940 354,309 -909 0.01% 11,316,641
2024-05-17 2024-05-14 31.390 355,218 +7,731 0.01% 11,150,396
2024-05-16 2024-05-13 31.445 347,487 +454 0.01% 10,926,821
2024-05-14 2024-05-10 30.621 347,033 -3,183 0.01% 10,626,376
2024-05-13 2024-05-09 29.961 350,216 +1,364 0.01% 10,492,808
2024-05-10 2024-05-08 29.246 348,852 -909 0.01% 10,202,629
2024-05-09 2024-05-07 29.851 349,761 +1,819 0.01% 10,440,720
2024-05-08 2024-05-06 29.686 347,942 -3,183 0.01% 10,329,037
2024-05-07 2024-05-03 29.191 351,125 -2,729 0.01% 10,249,803
2024-05-06 2024-05-02 28.697 353,854 -1,364 0.01% 10,154,390
2024-05-03 2024-04-30 28.422 355,218 +6,366 0.01% 10,095,893
2024-05-02 2024-04-29 28.587 348,852 -7,276 0.01% 9,972,494
2024-04-30 2024-04-26 27.652 356,128 -15,461 0.01% 9,847,667
2024-04-29 2024-04-25 27.487 371,589 -3,639 0.01% 10,213,911
2024-04-26 2024-04-24 27.267 375,228 -5,457 0.01% 10,231,425
2024-04-25 2024-04-23 26.717 380,685 -454 0.01% 10,170,944
2024-04-24 2024-04-22 26.443 381,139 -5,003 0.01% 10,078,310
2024-04-23 2024-04-19 25.783 386,142 +2,274 0.01% 9,955,868
2024-04-19 2024-04-17 26.058 383,868 +6,367 0.01% 10,002,751
2024-04-18 2024-04-16 26.553 377,501 +14,552 0.01% 10,023,617
2024-04-17 2024-04-15 27.212 362,949 -455 0.01% 9,876,658
2024-04-16 2024-04-12 27.487 363,404 +910 0.01% 9,988,929
2024-04-15 2024-04-11 28.257 362,494 +2,273 0.01% 10,242,906
2024-04-12 2024-04-10 28.532 360,221 -967 0.01% 10,277,692
2024-04-11 2024-04-09 28.257 361,188 -910 0.01% 10,206,002
2024-04-08 2024-04-03 28.092 362,098 -1,364 0.01% 10,171,998
2024-04-05 2024-04-02 28.587 363,462 -1,364 0.01% 10,390,144
2024-04-03 2024-03-28 28.367 364,826 +909 0.01% 10,348,912
2024-04-02 2024-03-27 28.752 363,917 -455 0.01% 10,463,169
2024-03-27 2024-03-25 28.147 364,372 -909 0.01% 10,255,910
2024-03-26 2024-03-22 27.982 365,281 +1,364 0.01% 10,221,252
2024-03-25 2024-03-21 28.477 363,917 -2,274 0.01% 10,363,139
2024-03-22 2024-03-20 28.147 366,191 -2,273 0.01% 10,307,109
2024-03-21 2024-03-19 27.872 368,464 -455 0.01% 10,269,806
2024-03-20 2024-03-18 28.257 368,919 -10,460 0.01% 10,424,455
2024-03-19 2024-03-15 27.927 379,379 +10,005 0.01% 10,594,885
2024-03-18 2024-03-14 28.257 369,374 +5,002 0.01% 10,437,312
2024-03-15 2024-03-13 28.532 364,372 +3,184 0.01% 10,396,127
2024-03-14 2024-03-12 28.971 361,188 -10,914 0.01% 10,464,131
2024-03-13 2024-03-11 28.367 372,102 -13,188 0.01% 10,555,309
2024-03-12 2024-03-08 27.707 385,290 +909 0.01% 10,675,236
2024-03-11 2024-03-07 27.542 384,381 +10,459 0.01% 10,586,658
2024-03-08 2024-03-06 27.597 373,922 -5,911 0.01% 10,319,151
2024-03-07 2024-03-05 27.157 379,833 +14,552 0.01% 10,315,229
2024-03-06 2024-03-04 27.817 365,281 +4,547 0.01% 10,161,009
2024-03-05 2024-03-01 28.257 360,734 +4,093 0.01% 10,193,174
2024-03-04 2024-02-29 28.587 356,641 +1,365 0.01% 10,195,155
2024-03-01 2024-02-28 29.301 355,276 -6,822 0.01% 10,410,038
2024-02-29 2024-02-27 29.246 362,098 +1,819 0.01% 10,590,025
2024-02-28 2024-02-26 29.026 360,279 -5,457 0.01% 10,457,602
2024-02-27 2024-02-23 28.971 365,736 +10,460 0.01% 10,595,893
2024-02-26 2024-02-22 29.686 355,276 -2,274 0.01% 10,546,755
2024-02-23 2024-02-21 29.191 357,550 -9,550 0.01% 10,437,357
2024-02-22 2024-02-20 28.477 367,100 -4,093 0.01% 10,453,780
2024-02-21 2024-02-19 27.707 371,193 +1,364 0.01% 10,284,651
2024-02-20 2024-02-16 27.927 369,829 -5,457 0.01% 10,328,182
2024-02-19 2024-02-15 27.377 375,286 +9,550 0.01% 10,274,269
2024-02-16 2024-02-14 27.652 365,736 +3,183 0.01% 10,113,347
2024-02-15 2024-02-09 28.092 362,553 +11,347 0.01% 10,184,779
2024-02-14 2024-02-07 28.861 351,206 -1,819 0.01% 10,136,323
2024-02-08 2024-02-06 28.752 353,025 -2,729 0.01% 10,150,008
2024-02-07 2024-02-05 28.312 355,754 +3,638 0.01% 10,072,012
2024-02-05 2024-02-01 27.762 352,116 +1,819 0.01% 9,775,441
2024-02-02 2024-01-31 27.927 350,297 +2,274 0.01% 9,782,714
2024-02-01 2024-01-30 28.147 348,023 +910 0.01% 9,795,737
2024-01-31 2024-01-29 28.971 347,113 -455 0.01% 10,056,358
2024-01-30 2024-01-26 28.477 347,568 +455 0.01% 9,897,574
2024-01-29 2024-01-25 28.807 347,113 +3,183 0.01% 9,999,111
2024-01-25 2024-01-23 28.587 343,930 -455 0.01% 9,831,791
2024-01-24 2024-01-22 28.147 344,385 -7,276 0.01% 9,693,339
2024-01-23 2024-01-19 28.422 351,661 +3,183 0.01% 9,994,797
2024-01-22 2024-01-18 28.422 348,478 +1,365 0.01% 9,904,331
2024-01-19 2024-01-17 28.477 347,113 +2,273 0.01% 9,884,617
2024-01-18 2024-01-16 29.796 344,840 -1,819 0.01% 10,274,866
2024-01-17 2024-01-15 30.401 346,659 +1,819 0.01% 10,538,695
2024-01-15 2024-01-11 30.511 344,840 -1,364 0.01% 10,521,311
2024-01-12 2024-01-10 30.236 346,204 +2,274 0.01% 10,467,766
2024-01-10 2024-01-08 30.731 343,930 -910 0.01% 10,569,175
2024-01-09 2024-01-05 30.896 344,840 +12,279 0.01% 10,654,012
2024-01-08 2024-01-04 31.060 332,561 +909 0.01% 10,329,493
2024-01-05 2024-01-03 31.445 331,652 +3,184 0.01% 10,428,885
2024-01-04 2024-01-02 32.820 328,468 +454 0.01% 10,780,195
2024-01-03 2023-12-29 33.314 328,014 +455 0.01% 10,927,586
2023-12-29 2023-12-27 32.765 327,559 -2,274 0.01% 10,732,355
2023-12-28 2023-12-22 32.600 329,833 -16,371 0.01% 10,752,465
2023-12-27 2023-12-21 32.325 346,204 +1,161 0.01% 11,190,993
2023-12-20 2023-12-18 31.940 345,043 -2,728 0.01% 11,020,685
2023-12-19 2023-12-15 32.765 347,771 -3,638 0.01% 11,394,594
2023-12-15 2023-12-13 31.335 351,409 +455 0.01% 11,011,512
2023-12-14 2023-12-12 31.280 350,954 -1,365 0.01% 10,977,961
2023-12-13 2023-12-11 30.841 352,319 -4,547 0.01% 10,865,711
2023-12-12 2023-12-08 30.676 356,866 -8,641 0.01% 10,947,088
2023-12-11 2023-12-07 30.676 365,507 +910 0.01% 11,212,156
2023-12-08 2023-12-06 30.950 364,597 -4,548 0.01% 11,284,458
2023-12-07 2023-12-05 30.236 369,145 +910 0.01% 11,161,406
2023-12-05 2023-12-01 30.731 368,235 +3,183 0.01% 11,316,082
2023-12-04 2023-11-30 30.786 365,052 +17,736 0.01% 11,238,335
2023-12-01 2023-11-29 30.896 347,316 +8,185 0.01% 10,730,509
2023-11-30 2023-11-28 31.885 339,131 +455 0.01% 10,813,212
2023-11-24 2023-11-22 32.765 338,676 +455 0.01% 11,096,599
2023-11-23 2023-11-21 32.600 338,221 +2,274 0.01% 11,025,911
2023-11-21 2023-11-17 32.545 335,947 +454 0.01% 10,933,311
2023-11-17 2023-11-15 33.479 335,493 -3,593 0.01% 11,232,075
2023-11-16 2023-11-14 32.270 339,086 -455 0.01% 10,942,264
2023-11-14 2023-11-10 31.500 339,541 +4,093 0.01% 10,695,623
2023-11-13 2023-11-09 31.995 335,448 +455 0.01% 10,732,661
2023-11-09 2023-11-07 32.435 334,993 +454 0.01% 10,865,431
2023-11-08 2023-11-06 33.314 334,539 -1,364 0.01% 11,144,962
2023-11-07 2023-11-03 33.424 335,903 +455 0.01% 11,227,335
2023-11-06 2023-11-02 33.094 335,448 -890 0.01% 11,101,481
2023-11-03 2023-11-01 32.380 336,338 -454 0.01% 10,890,566
2023-11-01 2023-10-30 32.710 336,792 -1,819 0.01% 11,016,356
2023-10-31 2023-10-27 32.490 338,611 -2,274 0.01% 11,001,395
2023-10-30 2023-10-26 31.335 340,885 +21,374 0.01% 10,681,739
2023-10-26 2023-10-24 32.820 319,511 +909 0.01% 10,486,230
2023-10-25 2023-10-20 33.094 318,602 +1,364 0.01% 10,543,971
2023-10-24 2023-10-19 32.930 317,238 +3,200 0.01% 10,446,511
2023-10-20 2023-10-18 33.699 314,038 -3,183 0.01% 10,582,832
2023-10-19 2023-10-17 33.754 317,221 +454 0.01% 10,707,536
2023-10-18 2023-10-16 33.589 316,767 +1,365 0.01% 10,639,969
2023-10-17 2023-10-13 33.644 315,402 -2,274 0.01% 10,611,459
2023-10-16 2023-10-12 34.579 317,676 -4,548 0.01% 10,984,854
2023-10-13 2023-10-11 34.194 322,224 +2,560 0.01% 11,018,120
2023-10-12 2023-10-10 33.589 319,664 -2,274 0.01% 10,737,277
2023-10-11 2023-10-09 33.314 321,938 +455 0.01% 10,725,168
2023-10-10 2023-10-06 33.644 321,483 +909 0.01% 10,816,049
2023-10-09 2023-10-05 33.259 320,574 +910 0.01% 10,662,104
2023-10-06 2023-10-04 32.930 319,664 -6,822 0.01% 10,526,398
2023-10-05 2023-10-03 33.149 326,486 -909 0.01% 10,822,837
2023-10-04 2023-09-29 34.084 327,395 +455 0.01% 11,158,940
2023-10-03 2023-09-28 33.204 326,940 -4,548 0.01% 10,855,860
2023-09-29 2023-09-27 33.479 331,488 -455 0.01% 11,097,990
2023-09-28 2023-09-26 33.204 331,943 +8,186 0.01% 11,021,982
2023-09-27 2023-09-25 33.314 323,757 +909 0.01% 10,785,767
2023-09-26 2023-09-22 33.644 322,848 +455 0.01% 10,861,974
2023-09-25 2023-09-21 33.479 322,393 -455 0.01% 10,793,496
2023-09-22 2023-09-20 33.919 322,848 +10,915 0.01% 10,950,715
2023-09-21 2023-09-19 34.139 311,933 +909 0.01% 10,649,081
2023-09-20 2023-09-18 33.754 311,024 -1,364 0.01% 10,498,361
2023-09-19 2023-09-15 34.084 312,388 -910 0.01% 10,647,441
2023-09-18 2023-09-14 33.919 313,298 +1,365 0.01% 10,626,788
2023-09-15 2023-09-13 34.359 311,933 +1,819 0.01% 10,717,675
2023-09-14 2023-09-12 34.249 310,114 +1,364 0.01% 10,621,079
2023-09-13 2023-09-11 34.139 308,750 +2,274 0.01% 10,540,417
2023-09-12 2023-09-07 35.238 306,476 +454 0.01% 10,799,751
2023-09-11 2023-09-06 35.458 306,022 +455 0.01% 10,851,046
2023-09-07 2023-09-05 35.293 305,567 +910 0.01% 10,784,517
2023-09-06 2023-09-04 36.393 304,657 +909 0.01% 11,087,366
2023-09-04 2023-08-30 36.008 303,748 +1,758 0.01% 10,937,396
2023-08-31 2023-08-29 36.008 301,990 +455 0.01% 10,874,094
2023-08-30 2023-08-28 35.184 301,535 -909 0.01% 10,609,061
2023-08-29 2023-08-25 35.074 302,444 +967 0.01% 10,607,789
2023-08-28 2023-08-24 35.293 301,477 -3,638 0.01% 10,640,167
2023-08-25 2023-08-23 35.184 305,115 +7,549 0.01% 10,735,018
2023-08-24 2023-08-22 36.256 297,566 +3,338 0.01% 10,788,568
2023-08-23 2023-08-21 35.811 294,228 +2,899 0.01% 10,536,454
2023-08-22 2023-08-18 36.646 291,329 +1,795 0.01% 10,676,013
2023-08-21 2023-08-17 37.147 289,534 +3,143 0.01% 10,755,359
2023-08-17 2023-08-15 37.983 286,391 +15,659 0.01% 10,877,854
2023-08-16 2023-08-14 38.428 270,732 +14,813 0.00% 10,403,709
2023-08-15 2023-08-11 38.985 255,919 +5,387 0.00% 9,977,002
2023-08-14 2023-08-10 39.263 250,532 -1,806 0.00% 9,836,754
2023-08-11 2023-08-09 39.152 252,338 -397 0.00% 9,879,557
2023-08-10 2023-08-08 38.707 252,735 -898 0.00% 9,782,496
2023-08-09 2023-08-07 39.096 253,633 -1,347 0.00% 9,916,133
2023-08-08 2023-08-04 38.762 254,980 +2,245 0.00% 9,883,593
2023-08-07 2023-08-03 39.208 252,735 +5,386 0.00% 9,909,176
2023-08-04 2023-08-02 39.319 247,349 +2,694 0.00% 9,725,554
2023-08-03 2023-08-01 39.987 244,655 +3,183 0.00% 9,783,135
2023-08-02 2023-07-31 39.932 241,472 +4,489 0.00% 9,642,406
2023-08-01 2023-07-28 40.322 236,983 -3,591 0.00% 9,555,540
2023-07-31 2023-07-27 40.210 240,574 +898 0.00% 9,673,539
2023-07-28 2023-07-26 39.709 239,676 +449 0.00% 9,517,296
2023-07-25 2023-07-21 39.765 239,227 +898 0.00% 9,512,790
2023-07-24 2023-07-20 39.208 238,329 -8,978 0.00% 9,344,349
2023-07-21 2023-07-19 38.929 247,307 +501 0.00% 9,627,490
2023-07-20 2023-07-18 38.929 246,806 +8,977 0.00% 9,607,986
2023-07-19 2023-07-14 39.765 237,829 -11,671 0.00% 9,457,199
2023-07-18 2023-07-13 39.653 249,500 +2,230 0.00% 9,893,502
2023-07-14 2023-07-12 38.985 247,270 +1,346 0.00% 9,639,821
2023-07-13 2023-07-11 38.929 245,924 +898 0.00% 9,573,651
2023-07-12 2023-07-10 38.484 245,026 +9,427 0.00% 9,429,523
2023-07-10 2023-07-06 39.319 235,599 +2,693 0.00% 9,263,554
2023-07-07 2023-07-05 39.820 232,906 +898 0.00% 9,274,408
2023-07-06 2023-07-04 40.210 232,008 +1,346 0.00% 9,329,098
2023-07-05 2023-07-03 40.266 230,662 +1,437 0.00% 9,287,821
2023-07-04 2023-06-30 40.099 229,225 +2,693 0.00% 9,191,660
2023-07-03 2023-06-29 40.322 226,532 -1,346 0.00% 9,134,139
2023-06-29 2023-06-27 40.322 227,878 +448 0.00% 9,188,412
2023-06-27 2023-06-23 40.322 227,430 +449 0.00% 9,170,348
2023-06-26 2023-06-21 40.377 226,981 +1,347 0.00% 9,164,885
2023-06-21 2023-06-19 41.324 225,634 -6,785 0.00% 9,324,122
2023-06-20 2023-06-16 40.823 232,419 -449 0.00% 9,488,009
2023-06-16 2023-06-14 40.990 232,868 +897 0.00% 9,545,246
2023-06-15 2023-06-13 41.435 231,971 -3,591 0.00% 9,611,831
2023-06-13 2023-06-09 41.268 235,562 -8 0.00% 9,721,268
2023-06-07 2023-06-05 41.213 235,570 -12,120 0.00% 9,708,479
2023-06-06 2023-06-02 40.656 247,690 -1,346 0.00% 10,070,031
2023-06-05 2023-06-01 39.820 249,036 +1,346 0.00% 9,916,711
2023-06-02 2023-05-31 40.155 247,690 +13,467 0.00% 9,945,880
2023-06-01 2023-05-30 40.210 234,223 +4,938 0.00% 9,418,164
2023-05-31 2023-05-29 40.656 229,285 +3,944 0.00% 9,321,762
2023-05-30 2023-05-25 43.509 225,341 +4,489 0.00% 9,804,285
2023-05-29 2023-05-24 43.794 220,852 +6,906 0.00% 9,671,943
2023-05-25 2023-05-23 43.908 213,946 +876 0.00% 9,393,903
2023-05-22 2023-05-18 43.794 213,070 +439 0.00% 9,331,140
2023-05-19 2023-05-17 43.794 212,631 +1,753 0.00% 9,311,915
2023-05-18 2023-05-16 44.307 210,878 +9,004 0.00% 9,343,369
2023-05-17 2023-05-15 44.763 201,874 -439 0.00% 9,036,520
2023-05-16 2023-05-12 44.136 202,313 +7,994 0.00% 8,929,270
2023-05-15 2023-05-11 45.048 194,319 +877 0.00% 8,753,738
2023-05-12 2023-05-10 45.162 193,442 +438 0.00% 8,736,292
2023-05-11 2023-05-09 45.219 193,004 -2,090 0.00% 8,727,517
2023-05-10 2023-05-08 45.276 195,094 +6,137 0.00% 8,833,150
2023-05-09 2023-05-05 45.504 188,957 -6,333 0.00% 8,598,388
2023-05-05 2023-05-03 45.048 195,290 -438 0.00% 8,797,480
2023-05-04 2023-05-02 45.048 195,728 -877 0.00% 8,817,211
2023-05-03 2023-04-28 44.649 196,605 -6,138 0.00% 8,778,241
2023-05-02 2023-04-27 44.250 202,743 -3,507 0.00% 8,971,370
2023-04-28 2023-04-26 43.965 206,250 -2,631 0.00% 9,067,750
2023-04-27 2023-04-25 43.509 208,881 -438 0.00% 9,088,133
2023-04-25 2023-04-21 44.136 209,319 +876 0.00% 9,238,486
2023-04-24 2023-04-20 44.079 208,443 +2,193 0.00% 9,187,937
2023-04-21 2023-04-19 44.307 206,250 +3,068 0.00% 9,138,316
2023-04-19 2023-04-17 44.649 203,182 +5,700 0.00% 9,071,898
2023-04-18 2023-04-14 44.478 197,482 +438 0.00% 8,783,615
2023-04-17 2023-04-13 44.421 197,044 -2,630 0.00% 8,752,898
2023-04-14 2023-04-12 44.250 199,674 -2,251 0.00% 8,835,567
2023-04-13 2023-04-11 44.592 201,925 -877 0.00% 9,004,260
2023-04-12 2023-04-06 44.022 202,802 -438 0.00% 8,927,723
2023-04-11 2023-04-04 43.737 203,240 -12,276 0.00% 8,889,058
2023-04-06 2023-04-03 43.452 215,516 -438 0.00% 9,364,523
2023-04-04 2023-03-31 43.167 215,954 +2,732 0.00% 9,321,983
2023-04-03 2023-03-30 43.281 213,222 +877 0.00% 9,228,369
2023-03-31 2023-03-29 43.224 212,345 +3,945 0.00% 9,178,304
2023-03-30 2023-03-28 43.052 208,400 +439 0.00% 8,972,136
2023-03-29 2023-03-27 43.109 207,961 +1,880 0.00% 8,965,095
2023-03-28 2023-03-24 43.109 206,081 +3,946 0.00% 8,884,049
2023-03-27 2023-03-23 43.395 202,135 +320 0.00% 8,771,571
2023-03-23 2023-03-21 43.167 201,815 -438 0.00% 8,711,652
2023-03-22 2023-03-20 43.281 202,253 +11,399 0.00% 8,753,625
2023-03-21 2023-03-17 43.794 190,854 +1,754 0.00% 8,358,218
2023-03-20 2023-03-16 43.338 189,100 +2,192 0.00% 8,195,139
2023-03-17 2023-03-15 44.478 186,908 +877 0.00% 8,313,304
2023-03-16 2023-03-14 44.592 186,031 -439 0.00% 8,295,513
2023-03-15 2023-03-13 45.390 186,470 +3,059 0.00% 8,463,953
2023-03-14 2023-03-10 45.447 183,411 +438 0.00% 8,335,562
2023-03-09 2023-03-07 46.360 182,973 -438 0.00% 8,482,595
2023-03-07 2023-03-03 46.075 183,411 -439 0.00% 8,450,607
2023-03-06 2023-03-02 45.676 183,850 +439 0.00% 8,397,448
2023-03-03 2023-03-01 45.676 183,411 +994 0.00% 8,377,397
2023-03-02 2023-02-28 45.105 182,417 -1,366 0.00% 8,227,975
2023-03-01 2023-02-27 45.276 183,783 +978 0.00% 8,321,029
2023-02-28 2023-02-24 45.504 182,805 -877 0.00% 8,318,445
2023-02-23 2023-02-21 45.847 183,682 -876 0.00% 8,421,197
2023-02-20 2023-02-16 46.018 184,558 +4,822 0.00% 8,492,931
2023-02-17 2023-02-15 45.733 179,736 +877 0.00% 8,219,788
2023-02-10 2023-02-08 47.671 178,859 -1,754 0.00% 8,526,450
2023-02-09 2023-02-07 47.443 180,613 -1,753 0.00% 8,568,869
2023-02-08 2023-02-06 47.614 182,366 -877 0.00% 8,683,235
2023-02-07 2023-02-03 48.185 183,243 +5,550 0.00% 8,829,483
2023-02-06 2023-02-02 48.128 177,693 -1,753 0.00% 8,551,926
2023-02-03 2023-02-01 48.242 179,446 +1,753 0.00% 8,656,759
2023-02-02 2023-01-31 47.785 177,693 +1,316 0.00% 8,491,131
2023-02-01 2023-01-30 48.926 176,377 -11,331 0.00% 8,629,397
2023-01-31 2023-01-27 48.013 187,708 +877 0.00% 9,012,516
2023-01-30 2023-01-26 48.299 186,831 -3,507 0.00% 9,023,677
2023-01-27 2023-01-20 48.413 190,338 -877 0.00% 9,214,767
2023-01-26 2023-01-19 48.356 191,215 -1,754 0.00% 9,246,322
2023-01-20 2023-01-18 48.128 192,969 +3,507 0.00% 9,287,123
2023-01-18 2023-01-16 48.185 189,462 +1,316 0.00% 9,129,143
2023-01-17 2023-01-13 47.557 188,146 +1,315 0.00% 8,947,717
2023-01-16 2023-01-12 47.557 186,831 -439 0.00% 8,885,179
2023-01-13 2023-01-11 47.158 187,270 -438 0.00% 8,831,305
2023-01-12 2023-01-10 47.443 187,708 -877 0.00% 8,905,479
2023-01-11 2023-01-09 47.329 188,585 -2,192 0.00% 8,925,580
2023-01-10 2023-01-06 47.614 190,777 -6,138 0.00% 9,083,719
2023-01-09 2023-01-05 47.443 196,915 -438 0.00% 9,342,289
2023-01-05 2023-01-03 47.671 197,353 +1,753 0.00% 9,408,084
2022-12-30 2022-12-28 46.987 195,600 -438 0.00% 9,190,672
2022-12-29 2022-12-23 46.645 196,038 -1,754 0.00% 9,144,180
2022-12-28 2022-12-22 46.987 197,792 +8,330 0.00% 9,293,667
2022-12-23 2022-12-21 46.018 189,462 -438 0.00% 8,718,602
2022-12-22 2022-12-20 45.733 189,900 -737 0.00% 8,684,614
2022-12-21 2022-12-19 45.790 190,637 +876 0.00% 8,729,190
2022-12-20 2022-12-16 45.961 189,761 -3,945 0.00% 8,721,540
2022-12-19 2022-12-15 45.561 193,706 -877 0.00% 8,825,535
2022-12-16 2022-12-14 45.447 194,583 -4,823 0.00% 8,843,301
2022-12-15 2022-12-13 45.276 199,406 +3,069 0.00% 9,028,382
2022-12-13 2022-12-09 44.136 196,337 -5,261 0.00% 8,665,513
2022-12-12 2022-12-08 42.938 201,598 +7,892 0.00% 8,656,302
2022-12-09 2022-12-07 42.311 193,706 -8,667 0.00% 8,195,929
2022-12-08 2022-12-06 42.539 202,373 -4,268 0.00% 8,608,799
2022-12-07 2022-12-05 41.684 206,641 +17,976 0.00% 8,613,607
2022-12-06 2022-12-02 42.368 188,665 +876 0.00% 7,993,396
2022-12-05 2022-12-01 42.824 187,789 -438 0.00% 8,041,948
2022-12-02 2022-11-30 42.824 188,227 +1,315 0.00% 8,060,705
2022-12-01 2022-11-29 42.482 186,912 +1,754 0.00% 7,940,441
2022-11-28 2022-11-24 42.881 185,158 +2,630 0.00% 7,939,836
2022-11-25 2022-11-23 43.338 182,528 +439 0.00% 7,910,324
2022-11-24 2022-11-22 43.109 182,089 -877 0.00% 7,849,766
2022-11-22 2022-11-18 42.710 182,966 +877 0.00% 7,814,540
2022-11-21 2022-11-17 43.680 182,089 -877 0.00% 7,953,599
2022-11-18 2022-11-16 43.224 182,966 -877 0.00% 7,908,439
2022-11-17 2022-11-15 42.710 183,843 -4,384 0.00% 7,851,997
2022-11-16 2022-11-14 42.083 188,227 +12 0.00% 7,921,172
2022-11-15 2022-11-11 42.083 188,215 -3,056 0.00% 7,920,667
2022-11-10 2022-11-08 41.057 191,271 +2,940 0.00% 7,852,950
2022-11-09 2022-11-07 40.943 188,331 -2,945 0.00% 7,710,765
2022-11-08 2022-11-04 39.688 191,276 -438 0.00% 7,591,383
2022-11-07 2022-11-03 39.346 191,714 -578 0.00% 7,543,174
2022-11-04 2022-11-02 40.258 192,292 +3,946 0.00% 7,741,357
2022-11-01 2022-10-28 39.289 188,346 -439 0.00% 7,399,916
2022-10-31 2022-10-27 39.574 188,785 -1,753 0.00% 7,470,990
2022-10-28 2022-10-26 39.403 190,538 -439 0.00% 7,507,768
2022-10-27 2022-10-25 38.605 190,977 -1,754 0.00% 7,372,604
2022-10-26 2022-10-24 38.320 192,731 -876 0.00% 7,385,366
2022-10-25 2022-10-21 38.890 193,607 +3,507 0.00% 7,529,335
2022-10-24 2022-10-20 39.517 190,100 -438 0.00% 7,512,190
2022-10-21 2022-10-19 39.802 190,538 -3,508 0.00% 7,583,823
2022-10-20 2022-10-18 39.631 194,046 +877 0.00% 7,690,254
2022-10-19 2022-10-17 39.232 193,169 +438 0.00% 7,578,392
2022-10-18 2022-10-14 39.004 192,731 -506 0.00% 7,517,248
2022-10-17 2022-10-13 39.175 193,237 +438 0.00% 7,570,041
2022-10-14 2022-10-12 39.403 192,799 +1,893 0.00% 7,596,858
2022-10-13 2022-10-11 40.030 190,906 -2,192 0.00% 7,642,015
2022-10-12 2022-10-10 40.201 193,098 +1,754 0.00% 7,762,794
2022-10-11 2022-10-07 41.114 191,344 -439 0.00% 7,866,858
2022-10-10 2022-10-06 41.627 191,783 -1,315 0.00% 7,983,331
2022-10-07 2022-10-05 41.570 193,098 -1,315 0.00% 8,027,060
2022-10-06 2022-10-03 40.600 194,413 +3,507 0.00% 7,893,261
2022-10-05 2022-09-30 41.114 190,906 +439 0.00% 7,848,850
2022-10-03 2022-09-29 40.600 190,467 -1,754 0.00% 7,733,052
2022-09-30 2022-09-28 40.658 192,221 +6,576 0.00% 7,815,226
2022-09-29 2022-09-27 42.368 185,645 +2,192 0.00% 7,865,444
2022-09-28 2022-09-26 43.794 183,453 +2,631 0.00% 8,034,100
2022-09-27 2022-09-23 44.421 180,822 -877 0.00% 8,032,300
2022-09-26 2022-09-22 44.991 181,699 +438 0.00% 8,174,868
2022-09-22 2022-09-20 45.961 181,261 +2,192 0.00% 8,330,875
2022-09-20 2022-09-16 46.075 179,069 -876 0.00% 8,250,551
2022-09-19 2022-09-15 45.790 179,945 +3,172 0.00% 8,239,607
2022-09-16 2022-09-14 45.790 176,773 +438 0.00% 8,094,363
2022-09-15 2022-09-13 46.189 176,335 +439 0.00% 8,144,693
2022-09-14 2022-09-09 45.733 175,896 +877 0.00% 8,044,175
2022-09-13 2022-09-08 45.162 175,019 +438 0.00% 7,904,266
2022-09-09 2022-09-07 45.276 174,581 -16,221 0.00% 7,904,396
2022-09-08 2022-09-06 45.105 190,802 -2,192 0.00% 8,606,183
2022-09-06 2022-09-02 45.276 192,994 -5,700 0.00% 8,738,070
2022-09-05 2022-09-01 45.276 198,694 +5,700 0.00% 8,996,145
2022-09-02 2022-08-31 45.904 192,994 +438 0.00% 8,859,126
2022-08-31 2022-08-29 45.619 192,556 -1,754 0.00% 8,784,119
2022-08-30 2022-08-26 46.018 194,310 -877 0.00% 8,941,695
2022-08-29 2022-08-25 45.961 195,187 -3,945 0.00% 8,970,923
2022-08-26 2022-08-24 45.847 199,132 +1,315 0.00% 9,129,527
2022-08-25 2022-08-23 47.243 197,817 +7,453 0.00% 9,345,455
2022-08-24 2022-08-22 47.704 190,364 -1,955 0.00% 9,081,094
2022-08-23 2022-08-19 47.934 192,319 +4,339 0.00% 9,218,675
2022-08-22 2022-08-18 48.050 187,980 +2,841 0.00% 9,032,349
2022-08-19 2022-08-17 48.338 185,139 -434 0.00% 8,949,172
2022-08-18 2022-08-16 48.165 185,573 +1,301 0.00% 8,938,076
2022-08-17 2022-08-15 48.050 184,272 +868 0.00% 8,854,181
2022-08-16 2022-08-12 48.395 183,404 -5,363 0.00% 8,875,873
2022-08-15 2022-08-11 47.761 188,767 -3,038 0.00% 9,015,786
2022-08-11 2022-08-09 47.761 191,805 +3,906 0.00% 9,160,885
2022-08-10 2022-08-08 47.934 187,899 -12,150 0.00% 9,006,806
2022-08-08 2022-08-04 47.128 200,049 +6,075 0.00% 9,427,851
2022-08-05 2022-08-03 47.070 193,974 +2,169 0.00% 9,130,374
2022-08-04 2022-08-02 47.070 191,805 +1,208 0.00% 9,028,279
2022-08-03 2022-08-01 47.416 190,597 +6,075 0.00% 9,037,304
2022-08-02 2022-07-29 47.819 184,522 +487 0.00% 8,823,670
2022-08-01 2022-07-28 47.531 184,035 +1,247 0.00% 8,747,368
2022-07-28 2022-07-26 47.301 182,788 -433 0.00% 8,645,972
2022-07-27 2022-07-25 47.416 183,221 -2,604 0.00% 8,687,565
2022-07-25 2022-07-21 47.012 185,825 +9,276 0.00% 8,736,094
2022-07-22 2022-07-20 47.761 176,549 +2,604 0.00% 8,432,237
2022-07-21 2022-07-19 47.646 173,945 +3,471 0.00% 8,287,823
2022-07-20 2022-07-18 48.222 170,474 -2,603 0.00% 8,220,659
2022-07-19 2022-07-15 47.819 173,077 +3,948 0.00% 8,276,381
2022-07-18 2022-07-14 47.992 169,129 -2,604 0.00% 8,116,823
2022-07-14 2022-07-12 47.877 171,733 -3,037 0.00% 8,222,006
2022-07-13 2022-07-11 47.301 174,770 +868 0.00% 8,266,716
2022-07-12 2022-07-08 47.704 173,902 -3,038 0.00% 8,295,793
2022-07-11 2022-07-07 47.473 176,940 +1,302 0.00% 8,399,941
2022-07-08 2022-07-06 47.243 175,638 +434 0.00% 8,297,654
2022-07-07 2022-07-05 47.185 175,204 -3,472 0.00% 8,267,057
2022-07-06 2022-07-04 47.070 178,676 +4,774 0.00% 8,410,296
2022-07-05 2022-06-30 47.243 173,902 -434 0.00% 8,215,641
2022-07-04 2022-06-29 47.646 174,336 -1,302 0.00% 8,306,453
2022-06-30 2022-06-28 48.050 175,638 -1,736 0.00% 8,439,322
2022-06-29 2022-06-27 47.646 177,374 -2,170 0.00% 8,451,202
2022-06-28 2022-06-24 47.243 179,544 -433 0.00% 8,482,185
2022-06-27 2022-06-23 47.012 179,977 +2,603 0.00% 8,461,165
2022-06-24 2022-06-22 47.070 177,374 -434 0.00% 8,349,011
2022-06-23 2022-06-21 47.358 177,808 +1,302 0.00% 8,420,660
2022-06-21 2022-06-17 46.897 176,506 -3,471 0.00% 8,277,647
2022-06-20 2022-06-16 47.243 179,977 +2,169 0.00% 8,502,641
2022-06-15 2022-06-13 47.819 177,808 +434 0.00% 8,502,613
2022-06-14 2022-06-10 48.050 177,374 +4,339 0.00% 8,522,736
2022-06-13 2022-06-09 48.222 173,035 +3,038 0.00% 8,344,156
2022-06-10 2022-06-08 48.626 169,997 -818 0.00% 8,266,215
2022-06-09 2022-06-07 48.741 170,815 +3,906 0.00% 8,325,673
2022-06-08 2022-06-06 49.087 166,909 -434 0.00% 8,192,989
2022-06-07 2022-06-02 48.626 167,343 +452 0.00% 8,137,163
2022-06-06 2022-06-01 48.971 166,891 -434 0.00% 8,172,875
2022-06-02 2022-05-31 48.798 167,325 -535 0.00% 8,165,208
2022-06-01 2022-05-30 49.490 167,860 -434 0.00% 8,307,367
2022-05-31 2022-05-27 49.547 168,294 -3,471 0.00% 8,338,541
2022-05-30 2022-05-26 51.442 171,765 +2,604 0.00% 8,835,985
2022-05-27 2022-05-25 51.206 169,161 +3,957 0.00% 8,662,112
2022-05-25 2022-05-23 51.324 165,204 +2,119 0.00% 8,478,981
2022-05-24 2022-05-20 51.442 163,085 +7,204 0.00% 8,389,466
2022-05-23 2022-05-19 50.616 155,881 -2,966 0.00% 7,890,133
2022-05-20 2022-05-18 50.262 158,847 +10,170 0.00% 7,984,035
2022-05-19 2022-05-17 50.262 148,677 +2,967 0.00% 7,472,866
2022-05-16 2022-05-12 50.734 145,710 -376 0.00% 7,392,505
2022-05-11 2022-05-06 50.439 146,086 -847 0.00% 7,368,491
2022-05-10 2022-05-05 50.616 146,933 +1,271 0.00% 7,437,217
2022-05-06 2022-05-04 50.557 145,662 -847 0.00% 7,364,291
2022-05-05 2022-05-03 49.967 146,509 -3,391 0.00% 7,320,682
2022-05-04 2022-04-29 49.378 149,900 +1,274 0.00% 7,401,691
2022-05-03 2022-04-28 49.613 148,626 -2,119 0.00% 7,373,855
2022-04-29 2022-04-27 49.319 150,745 +7,205 0.00% 7,434,522
2022-04-27 2022-04-25 49.672 143,540 -2,967 0.00% 7,129,989
2022-04-25 2022-04-21 50.144 146,507 -847 0.00% 7,346,511
2022-04-22 2022-04-20 49.731 147,354 -1,696 0.00% 7,328,133
2022-04-21 2022-04-19 49.790 149,050 -4,237 0.00% 7,421,270
2022-04-20 2022-04-14 49.260 153,287 +2,542 0.00% 7,550,846
2022-04-14 2022-04-12 49.201 150,745 +848 0.00% 7,416,736
2022-04-11 2022-04-07 49.083 149,897 +1,695 0.00% 7,357,328
2022-04-08 2022-04-06 49.555 148,202 +1,271 0.00% 7,344,076
2022-04-06 2022-04-01 49.967 146,931 +2,543 0.00% 7,341,768
2022-04-01 2022-03-30 50.085 144,388 -1,695 0.00% 7,231,737
2022-03-31 2022-03-29 49.908 146,083 +847 0.00% 7,290,778
2022-03-30 2022-03-28 50.026 145,236 -5,085 0.00% 7,265,641
2022-03-29 2022-03-25 49.613 150,321 +10,344 0.00% 7,457,950
2022-03-28 2022-03-24 49.555 139,977 +2,146 0.00% 6,936,491
2022-03-25 2022-03-23 49.437 137,831 -2,542 0.00% 6,813,884
2022-03-24 2022-03-22 49.378 140,373 +2,870 0.00% 6,931,271
2022-03-23 2022-03-21 49.672 137,503 -1,272 0.00% 6,830,116
2022-03-22 2022-03-18 49.142 138,775 +848 0.00% 6,819,618
2022-03-21 2022-03-17 48.493 137,927 -7,628 0.00% 6,688,442
2022-03-18 2022-03-16 47.372 145,555 +7,204 0.00% 6,895,194
2022-03-17 2022-03-15 47.431 138,351 +2,190 0.00% 6,562,090
2022-03-16 2022-03-14 48.611 136,161 -1,792 0.00% 6,618,869
2022-03-15 2022-03-11 48.375 137,953 +2,543 0.00% 6,673,426
2022-03-11 2022-03-09 47.195 135,410 +424 0.00% 6,390,643
2022-03-10 2022-03-08 47.490 134,986 +1,082 0.00% 6,410,449
2022-03-09 2022-03-07 46.900 133,904 +2,967 0.00% 6,280,070
2022-03-08 2022-03-04 47.549 130,937 +1,695 0.00% 6,225,887
2022-03-07 2022-03-03 47.667 129,242 +2,652 0.00% 6,160,541
2022-03-04 2022-03-02 46.959 126,590 +7,716 0.00% 5,944,513
2022-03-02 2022-02-28 47.726 118,874 +1,695 0.00% 5,673,345
2022-02-28 2022-02-24 48.847 117,179 +2,543 0.00% 5,723,793
2022-02-25 2022-02-23 49.319 114,636 +1,695 0.00% 5,653,679
2022-02-24 2022-02-22 49.672 112,941 +847 0.00% 5,610,061
2022-02-21 2022-02-17 50.498 112,094 -1,695 0.00% 5,660,567
2022-02-18 2022-02-16 50.498 113,789 +2,543 0.00% 5,746,162
2022-02-17 2022-02-15 50.675 111,246 -1,272 0.00% 5,637,433
2022-02-16 2022-02-14 50.439 112,518 -1,695 0.00% 5,675,341
2022-02-15 2022-02-11 50.380 114,213 +424 0.00% 5,754,098
2022-02-14 2022-02-10 50.734 113,789 -2,543 0.00% 5,773,013
2022-02-11 2022-02-09 50.616 116,332 +1,696 0.00% 5,888,305
2022-02-09 2022-02-07 50.085 114,636 +423 0.00% 5,741,595
2022-02-08 2022-02-04 50.616 114,213 -1,271 0.00% 5,781,049
2022-02-04 2022-01-27 50.498 115,484 -43,225 0.00% 5,831,757
2022-01-28 2022-01-26 49.967 158,709 -424 0.00% 7,930,285
2022-01-27 2022-01-25 49.849 159,133 +424 0.00% 7,932,696
2022-01-24 2022-01-20 50.616 158,709 -2,543 0.00% 8,033,276
2022-01-20 2022-01-18 50.439 161,252 -424 0.00% 8,133,455
2022-01-19 2022-01-17 50.498 161,676 -1,271 0.00% 8,164,379
2022-01-18 2022-01-14 50.793 162,947 -1,646 0.00% 8,276,626
2022-01-17 2022-01-13 50.616 164,593 -1,271 0.00% 8,331,103
2022-01-14 2022-01-12 50.380 165,864 +1,695 0.00% 8,356,296
2022-01-12 2022-01-10 50.439 164,169 -424 0.00% 8,280,587
2022-01-11 2022-01-07 50.144 164,593 -424 0.00% 8,253,423
2022-01-10 2022-01-06 49.967 165,017 -847 0.00% 8,245,480
2022-01-07 2022-01-05 50.380 165,864 -1,271 0.00% 8,356,296
2022-01-05 2022-01-03 49.731 167,135 -1,696 0.00% 8,311,871
2022-01-04 2021-12-31 49.378 168,831 +2,882 0.00% 8,336,456
2021-12-30 2021-12-28 49.378 165,949 +3,299 0.00% 8,194,150
2021-12-23 2021-12-21 48.375 162,650 -424 0.00% 7,868,134
2021-12-21 2021-12-17 48.139 163,074 +424 0.00% 7,850,164
2021-12-17 2021-12-15 48.375 162,650 -424 0.00% 7,868,134
2021-12-15 2021-12-13 48.788 163,074 -1,981 0.00% 7,955,987
2021-12-13 2021-12-09 49.083 165,055 +1,272 0.00% 8,101,321
2021-12-10 2021-12-08 48.847 163,783 +1,271 0.00% 8,000,240
2021-12-07 2021-12-03 48.611 162,512 -848 0.00% 7,899,807
2021-12-06 2021-12-02 48.198 163,360 +1,695 0.00% 7,873,569
2021-12-03 2021-12-01 48.434 161,665 -3,390 0.00% 7,830,022
2021-12-02 2021-11-30 49.083 165,055 -1,271 0.00% 8,101,321
2021-12-01 2021-11-29 49.555 166,326 -4,238 0.00% 8,242,202
2021-11-29 2021-11-25 50.203 170,564 -847 0.00% 8,562,898
2021-11-26 2021-11-24 50.321 171,411 -4,662 0.00% 8,625,644
2021-11-25 2021-11-23 49.496 176,073 -1,271 0.00% 8,714,823
2021-11-24 2021-11-22 49.496 177,344 +424 0.00% 8,777,732
2021-11-23 2021-11-19 49.260 176,920 +1,271 0.00% 8,714,997
2021-11-22 2021-11-18 49.378 175,649 -1,271 0.00% 8,673,112
2021-11-19 2021-11-17 49.496 176,920 +2,966 0.00% 8,756,745
2021-11-18 2021-11-16 49.731 173,954 +5,509 0.00% 8,650,990
2021-11-16 2021-11-12 50.144 168,445 +848 0.00% 8,446,580
2021-11-15 2021-11-11 50.498 167,597 +2,118 0.00% 8,463,380
2021-11-12 2021-11-10 50.734 165,479 +424 0.00% 8,395,473
2021-11-11 2021-11-09 50.911 165,055 -2,119 0.00% 8,403,173
2021-11-10 2021-11-08 50.911 167,174 +2,119 0.00% 8,511,054
2021-11-09 2021-11-05 50.675 165,055 +1,695 0.00% 8,364,224
2021-11-05 2021-11-03 50.026 163,360 -423 0.00% 8,172,321
2021-11-04 2021-11-02 50.262 163,783 +1,271 0.00% 8,232,131
2021-11-03 2021-11-01 49.849 162,512 +3,390 0.00% 8,101,137
2021-11-02 2021-10-29 50.026 159,122 -847 0.00% 7,960,309
2021-10-29 2021-10-27 49.613 159,969 +2,542 0.00% 7,936,621
2021-10-28 2021-10-26 49.555 157,427 -3,814 0.00% 7,801,217
2021-10-27 2021-10-25 49.613 161,241 +2,119 0.00% 7,999,730
2021-10-26 2021-10-22 49.790 159,122 +424 0.00% 7,922,760
2021-10-25 2021-10-21 49.731 158,698 +1,271 0.00% 7,892,287
2021-10-22 2021-10-20 49.908 157,427 -847 0.00% 7,856,940
2021-10-21 2021-10-19 49.967 158,274 -1,695 0.00% 7,908,549
2021-10-19 2021-10-15 49.555 159,969 -4,578 0.00% 7,927,184
2021-10-18 2021-10-12 49.613 164,547 +7,628 0.00% 8,163,752
2021-10-15 2021-10-11 49.437 156,919 -393 0.00% 7,757,529
2021-10-11 2021-10-07 50.675 157,312 -3,716 0.00% 7,971,845
2021-10-08 2021-10-06 49.437 161,028 +50,429 0.00% 7,960,663
2021-10-07 2021-10-05 49.672 110,599 -1,271 0.00% 5,493,728
2021-10-05 2021-09-30 49.555 111,870 +848 0.00% 5,543,662
2021-10-04 2021-09-29 49.672 111,022 -1,696 0.00% 5,514,739
2021-09-30 2021-09-28 49.260 112,718 +3,391 0.00% 5,552,436
2021-09-28 2021-09-24 49.908 109,327 +423 0.00% 5,456,343
2021-09-27 2021-09-23 50.557 108,904 -423 0.00% 5,505,902
2021-09-24 2021-09-21 50.144 109,327 +1,271 0.00% 5,482,141
2021-09-23 2021-09-20 50.144 108,056 +2,966 0.00% 5,418,407
2021-09-21 2021-09-17 51.737 105,090 -1,271 0.00% 5,437,069
2021-09-20 2021-09-16 51.442 106,361 -1,695 0.00% 5,471,454
2021-09-17 2021-09-15 51.324 108,056 +424 0.00% 5,545,899
2021-09-16 2021-09-14 51.383 107,632 +4,170 0.00% 5,530,487
2021-09-14 2021-09-10 51.914 103,462 -5,086 0.00% 5,371,151
2021-09-13 2021-09-09 51.147 108,548 -847 0.00% 5,551,940
2021-09-10 2021-09-08 51.442 109,395 +4,661 0.00% 5,627,530
2021-09-09 2021-09-07 51.619 104,734 -210 0.00% 5,406,293
2021-09-07 2021-09-03 51.737 104,944 -2,542 0.00% 5,429,515
2021-09-03 2021-09-01 51.855 107,486 +6,997 0.00% 5,573,713
2021-09-02 2021-08-31 51.678 100,489 +424 0.00% 5,193,097
2021-08-31 2021-08-27 52.091 100,065 +883 0.00% 5,212,508
2021-08-30 2021-08-26 52.091 99,182 +1,695 0.00% 5,166,511
2021-08-27 2021-08-25 52.209 97,487 -3,390 0.00% 5,089,719
2021-08-26 2021-08-24 53.273 100,877 +1,695 0.00% 5,373,994
2021-08-25 2021-08-23 53.807 99,182 +552 0.00% 5,336,652
2021-08-24 2021-08-20 53.629 98,630 -843 0.00% 5,289,397
2021-08-18 2021-08-16 54.044 99,473 -1,807 0.00% 5,375,914
2021-08-17 2021-08-13 53.985 101,280 -10,004 0.00% 5,467,563
2021-08-16 2021-08-12 53.391 111,284 -364 0.00% 5,941,607
2021-08-13 2021-08-11 53.154 111,648 +421 0.00% 5,934,548
2021-08-12 2021-08-10 52.976 111,227 +1,264 0.00% 5,892,375
2021-08-11 2021-08-09 53.213 109,963 +843 0.00% 5,851,507
2021-08-10 2021-08-06 53.273 109,120 -421 0.00% 5,813,122
2021-08-09 2021-08-05 53.807 109,541 -2,107 0.00% 5,894,035
2021-08-06 2021-08-04 54.281 111,648 +1,685 0.00% 6,060,392
2021-08-04 2021-08-02 55.112 109,963 -1,264 0.00% 6,060,256
2021-08-03 2021-07-30 54.637 111,227 +843 0.00% 6,077,131
2021-08-02 2021-07-29 54.874 110,384 +421 0.00% 6,057,265
2021-07-30 2021-07-28 55.290 109,963 +1,265 0.00% 6,079,827
2021-07-29 2021-07-27 55.408 108,698 -17,278 0.00% 6,022,782
2021-07-28 2021-07-26 55.349 125,976 -2,387 0.00% 6,972,655
2021-07-27 2021-07-23 54.993 128,363 +25,285 0.00% 7,059,083
2021-07-26 2021-07-22 55.764 103,078 -4,215 0.00% 5,748,077
2021-07-23 2021-07-21 54.163 107,293 +2,107 0.00% 5,811,268
2021-07-22 2021-07-20 54.103 105,186 -3,792 0.00% 5,690,907
2021-07-21 2021-07-19 52.857 108,978 -1,264 0.00% 5,760,302
2021-07-20 2021-07-16 52.976 110,242 +187 0.00% 5,840,194
2021-07-19 2021-07-15 53.332 110,055 -18,121 0.00% 5,869,460
2021-07-16 2021-07-14 53.095 128,176 -2,107 0.00% 6,805,475
2021-07-15 2021-07-13 53.095 130,283 -7,164 0.00% 6,917,346
2021-07-14 2021-07-12 52.620 137,447 +1,685 0.00% 7,232,486
2021-07-13 2021-07-09 52.442 135,762 -1,685 0.00% 7,119,659
2021-07-12 2021-07-08 52.324 137,447 -9,693 0.00% 7,191,717
2021-07-09 2021-07-07 52.146 147,140 -9,271 0.00% 7,672,702
2021-07-08 2021-07-06 51.730 156,411 +7,164 0.00% 8,091,192
2021-07-07 2021-07-05 51.968 149,247 -8,007 0.00% 7,756,011
2021-07-06 2021-07-02 51.374 157,254 -843 0.00% 8,078,827
2021-07-05 2021-06-30 51.315 158,097 +422 0.00% 8,112,757
2021-07-02 2021-06-29 51.374 157,675 +1,685 0.00% 8,100,456
2021-06-30 2021-06-28 51.374 155,990 -1,264 0.00% 8,013,890
2021-06-29 2021-06-25 50.840 157,254 +1,264 0.00% 7,994,867
2021-06-28 2021-06-24 50.900 155,990 +422 0.00% 7,939,858
2021-06-25 2021-06-23 50.662 155,568 +1,544 0.00% 7,881,463
2021-06-24 2021-06-22 50.425 154,024 +843 0.00% 7,766,691
2021-06-23 2021-06-21 50.366 153,181 +5,057 0.00% 7,715,095
2021-06-22 2021-06-18 50.959 148,124 +1,685 0.00% 7,548,268
2021-06-21 2021-06-17 51.078 146,439 +7,164 0.00% 7,479,776
2021-06-18 2021-06-16 50.959 139,275 +422 0.00% 7,097,331
2021-06-17 2021-06-15 51.196 138,853 +421 0.00% 7,108,775
2021-06-16 2021-06-11 51.493 138,432 +843 0.00% 7,128,283
2021-06-15 2021-06-10 51.374 137,589 -843 0.00% 7,068,550
2021-06-10 2021-06-08 51.137 138,432 -2,486 0.00% 7,079,009
2021-06-09 2021-06-07 51.374 140,918 +843 0.00% 7,239,575
2021-06-08 2021-06-04 51.374 140,075 -422 0.00% 7,196,266
2021-06-07 2021-06-03 51.434 140,497 -843 0.00% 7,226,281
2021-06-04 2021-06-02 51.315 141,340 +2,950 0.00% 7,252,870
2021-06-03 2021-06-01 51.256 138,390 +3,372 0.00% 7,093,281
2021-06-02 2021-05-31 51.256 135,018 +3,792 0.00% 6,920,447
2021-06-01 2021-05-28 52.146 131,226 -7,585 0.00% 6,842,857
2021-05-31 2021-05-27 53.572 138,811 +34,977 0.00% 7,436,387
2021-05-28 2021-05-26 54.421 103,834 -16,238 0.00% 5,650,793
2021-05-27 2021-05-25 53.815 120,072 -1,600 0.00% 6,461,640
2021-05-26 2021-05-24 53.511 121,672 -171 0.00% 6,510,834
2021-05-25 2021-05-21 53.208 121,843 +824 0.00% 6,483,023
2021-05-24 2021-05-20 53.329 121,019 -824 0.00% 6,453,864
2021-05-21 2021-05-18 53.633 121,843 -4,533 0.00% 6,534,769
2021-05-18 2021-05-14 53.208 126,376 +2,424 0.00% 6,724,215
2021-05-14 2021-05-12 53.390 123,952 +2,061 0.00% 6,617,799
2021-05-13 2021-05-11 53.451 121,891 +14,422 0.00% 6,515,157
2021-05-12 2021-05-10 54.118 107,469 -6,593 0.00% 5,816,014
2021-05-11 2021-05-07 53.633 114,062 -4,533 0.00% 6,117,453
2021-05-10 2021-05-06 53.269 118,595 -4,073 0.00% 6,317,398
2021-05-07 2021-05-05 52.965 122,668 -7,829 0.00% 6,497,150
2021-05-05 2021-05-03 52.298 130,497 +5,357 0.00% 6,824,725
2021-05-04 2021-04-30 52.541 125,140 +1,236 0.00% 6,574,934
2021-04-30 2021-04-28 52.541 123,904 +10,302 0.00% 6,509,994
2021-04-29 2021-04-27 52.965 113,602 +4,485 0.00% 6,016,966
2021-04-28 2021-04-26 53.087 109,117 -412 0.00% 5,792,657
2021-04-27 2021-04-23 53.390 109,529 +1,236 0.00% 5,847,755
2021-04-26 2021-04-22 53.026 108,293 +2,060 0.00% 5,742,344
2021-04-23 2021-04-21 53.208 106,233 +7,838 0.00% 5,652,446
2021-04-22 2021-04-20 53.390 98,395 +329 0.00% 5,253,311
2021-04-21 2021-04-19 53.572 98,066 -412 0.00% 5,253,594
2021-04-19 2021-04-15 53.329 98,478 +3,709 0.00% 5,251,767
2021-04-16 2021-04-14 53.511 94,769 -412 0.00% 5,071,218
2021-04-15 2021-04-13 53.147 95,181 -6,593 0.00% 5,058,616
2021-04-14 2021-04-12 53.269 101,774 +5,356 0.00% 5,421,366
2021-04-12 2021-04-08 53.451 96,418 +3,297 0.00% 5,153,608
2021-04-09 2021-04-07 53.269 93,121 +1,648 0.00% 4,960,432
2021-04-08 2021-04-01 53.390 91,473 +3,709 0.00% 4,883,745
2021-04-07 2021-03-31 53.451 87,764 +2,060 0.00% 4,691,046
2021-04-01 2021-03-30 54.118 85,704 +1,510 0.00% 4,638,134
2021-03-29 2021-03-25 53.754 84,194 +412 0.00% 4,525,767
2021-03-26 2021-03-24 53.329 83,782 +1,648 0.00% 4,468,039
2021-03-24 2021-03-22 54.179 82,134 +2,060 0.00% 4,449,916
2021-03-23 2021-03-19 54.482 80,074 +825 0.00% 4,362,598
2021-03-22 2021-03-18 54.785 79,249 +4,532 0.00% 4,341,691
2021-03-19 2021-03-17 55.271 74,717 +1,236 0.00% 4,129,668
2021-03-18 2021-03-16 55.453 73,481 +1,649 0.00% 4,074,728
2021-03-16 2021-03-12 56.606 71,832 -1,978 0.00% 4,066,090
2021-03-15 2021-03-11 59.154 73,810 +412 0.00% 4,366,135
2021-03-12 2021-03-10 59.457 73,398 +412 0.00% 4,364,029
2021-03-11 2021-03-09 58.850 72,986 +6,181 0.00% 4,295,252
2021-03-10 2021-03-08 57.576 66,805 +1,236 0.00% 3,846,383
2021-03-08 2021-03-04 56.545 65,569 -412 0.00% 3,707,591
2021-03-05 2021-03-03 56.302 65,981 +460 0.00% 3,714,875
2021-03-04 2021-03-02 55.938 65,521 +1,236 0.00% 3,665,125
2021-03-03 2021-03-01 55.756 64,285 +412 0.00% 3,584,285
2021-03-02 2021-02-26 56.484 63,873 +391 0.00% 3,607,816
2021-03-01 2021-02-25 57.880 63,482 -2,473 0.00% 3,674,315
2021-02-26 2021-02-24 55.999 65,955 -1,236 0.00% 3,693,404
2021-02-25 2021-02-23 56.181 67,191 +2,060 0.00% 3,774,848
2021-02-24 2021-02-22 54.664 65,131 +2,061 0.00% 3,560,327
2021-02-23 2021-02-19 54.846 63,070 -412 0.00% 3,459,144
2021-02-22 2021-02-18 54.482 63,482 -8,242 0.00% 3,458,632
2021-02-19 2021-02-17 54.543 71,724 +2,473 0.00% 3,912,024
2021-02-17 2021-02-11 54.482 69,251 -976 0.00% 3,772,939
2021-02-16 2021-02-09 53.572 70,227 -277 0.00% 3,762,203
2021-02-09 2021-02-05 53.997 70,504 -18 0.00% 3,806,985
2021-02-08 2021-02-04 53.572 70,522 -165 0.00% 3,778,006
2021-02-05 2021-02-03 53.936 70,687 +2,473 0.00% 3,812,577
2021-02-03 2021-02-01 54.118 68,214 +6,181 0.00% 3,691,609
2021-02-02 2021-01-29 54.785 62,033 -413 0.00% 3,398,505
2021-02-01 2021-01-28 55.149 62,446 -2,906 0.00% 3,443,863
2021-01-29 2021-01-27 53.936 65,352 -824 0.00% 3,524,829
2021-01-28 2021-01-26 53.087 66,176 -136 0.00% 3,513,063
2021-01-27 2021-01-25 52.601 66,312 +413 0.00% 3,488,097
2021-01-25 2021-01-21 53.997 65,899 -3,297 0.00% 3,558,330
2021-01-22 2021-01-20 53.451 69,196 +2,926 0.00% 3,698,574
2021-01-21 2021-01-19 54.907 66,270 +1,236 0.00% 3,638,672
2021-01-20 2021-01-18 54.118 65,034 +2,624 0.00% 3,519,514
2021-01-18 2021-01-14 55.089 62,410 -824 0.00% 3,438,091
2021-01-15 2021-01-13 54.603 63,234 -83 0.00% 3,452,793
2021-01-14 2021-01-12 54.118 63,317 +412 0.00% 3,426,593
2021-01-13 2021-01-11 53.390 62,905 -1,252 0.00% 3,358,499
2021-01-12 2021-01-08 54.118 64,157 +689 0.00% 3,472,052
2021-01-11 2021-01-07 54.421 63,468 -824 0.00% 3,454,018
2021-01-08 2021-01-06 54.543 64,292 +412 0.00% 3,506,663
2021-01-07 2021-01-05 54.725 63,880 -1,566 0.00% 3,495,818
2021-01-06 2021-01-04 53.572 65,446 +412 0.00% 3,506,075
2021-01-05 2020-12-31 52.601 65,034 +412 0.00% 3,420,873
2021-01-04 2020-12-29 52.965 64,622 +3,076 0.00% 3,422,725
2020-12-30 2020-12-28 53.208 61,546 -412 0.00% 3,274,740
2020-12-29 2020-12-24 52.905 61,958 -1,237 0.00% 3,277,866
2020-12-28 2020-12-22 52.359 63,195 -2,060 0.00% 3,308,803
2020-12-23 2020-12-21 53.572 65,255 +410 0.00% 3,495,843
2020-12-22 2020-12-18 53.451 64,845 +412 0.00% 3,466,010
2020-12-21 2020-12-17 53.329 64,433 -824 0.00% 3,436,170
2020-12-17 2020-12-15 51.934 65,257 +824 0.00% 3,389,052
2020-12-16 2020-12-14 51.631 64,433 -412 0.00% 3,326,713
2020-12-15 2020-12-11 52.601 64,845 -2,114 0.00% 3,410,931
2020-12-11 2020-12-09 51.934 66,959 +820 0.00% 3,477,444
2020-12-09 2020-12-07 51.267 66,139 +1,236 0.00% 3,390,718
2020-12-07 2020-12-03 52.116 64,903 -824 0.00% 3,382,481
2020-12-04 2020-12-02 51.388 65,727 +412 0.00% 3,377,572
2020-12-03 2020-12-01 50.660 65,315 -412 0.00% 3,308,848
2020-12-02 2020-11-30 51.024 65,727 -412 0.00% 3,353,646
2020-12-01 2020-11-27 51.995 66,139 -4,533 0.00% 3,438,870
2020-11-26 2020-11-24 51.449 70,672 -5,769 0.00% 3,635,973
2020-11-25 2020-11-23 50.417 76,441 -4,532 0.00% 3,853,938
2020-11-24 2020-11-20 50.903 80,973 -2,061 0.00% 4,121,730
2020-11-23 2020-11-19 51.995 83,034 +2,473 0.00% 4,317,319
2020-11-20 2020-11-18 51.570 80,561 -4,945 0.00% 4,154,523
2020-11-18 2020-11-16 50.903 85,506 -1,648 0.00% 4,352,471
2020-11-17 2020-11-13 50.539 87,154 -412 0.00% 4,404,633
2020-11-13 2020-11-11 51.085 87,566 -9,478 0.00% 4,473,269
2020-11-12 2020-11-10 48.779 97,044 +4,121 0.00% 4,733,715
2020-11-11 2020-11-09 48.172 92,923 +824 0.00% 4,476,320
2020-11-10 2020-11-06 47.930 92,099 -10,302 0.00% 4,414,275
2020-11-09 2020-11-05 47.566 102,401 +10,714 0.00% 4,870,770
2020-11-06 2020-11-04 47.202 91,687 -1,236 0.00% 4,327,776
2020-11-05 2020-11-03 46.716 92,923 +824 0.00% 4,341,015
2020-10-30 2020-10-28 46.534 92,099 -5,769 0.00% 4,285,758
2020-10-28 2020-10-23 47.384 97,868 -1,648 0.00% 4,637,342
2020-10-27 2020-10-22 47.020 99,516 -824 0.00% 4,679,204
2020-10-22 2020-10-20 47.384 100,340 -1,237 0.00% 4,754,474
2020-10-21 2020-10-19 47.323 101,577 -2,060 0.00% 4,806,925
2020-10-19 2020-10-15 47.262 103,637 +1,236 0.00% 4,898,123
2020-10-16 2020-10-14 47.687 102,401 -412 0.00% 4,883,196
2020-10-15 2020-10-12 47.444 102,813 -824 0.00% 4,877,892
2020-10-12 2020-10-08 47.020 103,637 -4,945 0.00% 4,872,972
2020-10-09 2020-10-07 47.626 108,582 -356 0.00% 5,171,361
2020-10-08 2020-10-06 47.080 108,938 +3,296 0.00% 5,128,832
2020-10-07 2020-10-05 45.988 105,642 +2,472 0.00% 4,858,287
2020-10-06 2020-09-30 46.413 103,170 +7,830 0.00% 4,788,420
2020-10-05 2020-09-29 46.595 95,340 +7,417 0.00% 4,442,360
2020-09-29 2020-09-25 48.172 87,923 +412 0.00% 4,235,458
2020-09-28 2020-09-24 48.051 87,511 -412 0.00% 4,204,992
2020-09-25 2020-09-23 49.143 87,923 -1,649 0.00% 4,320,807
2020-09-24 2020-09-22 48.718 89,572 +1,649 0.00% 4,363,803
2020-09-23 2020-09-21 48.718 87,923 +412 0.00% 4,283,467
2020-09-22 2020-09-18 48.961 87,511 -412 0.00% 4,284,632
2020-09-21 2020-09-17 49.082 87,923 -4,121 0.00% 4,315,473
2020-09-16 2020-09-14 47.566 92,044 +1,648 0.00% 4,378,133
2020-09-14 2020-09-10 47.990 90,396 +412 0.00% 4,338,135
2020-09-10 2020-09-08 48.476 89,984 -412 0.00% 4,362,038
2020-09-09 2020-09-07 48.597 90,396 +412 0.00% 4,392,979
2020-09-08 2020-09-04 48.597 89,984 -1,236 0.00% 4,372,957
2020-09-07 2020-09-03 49.507 91,220 -2,472 0.00% 4,516,038
2020-09-03 2020-09-01 49.022 93,692 +412 0.00% 4,592,945
2020-09-02 2020-08-31 48.961 93,280 +364 0.00% 4,567,089
2020-09-01 2020-08-28 49.264 92,916 -1,236 0.00% 4,577,453
2020-08-31 2020-08-27 49.204 94,152 -412 0.00% 4,632,632
2020-08-28 2020-08-26 49.264 94,564 +1,102 0.00% 4,658,641
2020-08-27 2020-08-25 49.507 93,462 +824 0.00% 4,627,033
2020-08-26 2020-08-24 49.386 92,638 -2,515 0.00% 4,574,998
2020-08-24 2020-08-20 48.536 95,153 -412 0.00% 4,618,382
2020-08-20 2020-08-18 49.448 95,565 -3,297 0.00% 4,725,529
2020-08-19 2020-08-17 49.143 98,862 -209 0.00% 4,858,383
2020-08-18 2020-08-14 49.265 99,071 +2,457 0.00% 4,880,750
2020-08-17 2020-08-13 49.570 96,614 +1,229 0.00% 4,789,196
2020-08-14 2020-08-12 49.937 95,385 -4,505 0.00% 4,763,212
2020-08-13 2020-08-11 48.838 99,890 -2,457 0.00% 4,878,412
2020-08-12 2020-08-10 48.777 102,347 -2,866 0.00% 4,992,159
2020-08-07 2020-08-05 48.227 105,213 +1,638 0.00% 5,074,147
2020-08-06 2020-08-04 48.411 103,575 +2,047 0.00% 5,014,119
2020-08-05 2020-08-03 47.312 101,528 -2,047 0.00% 4,803,458
2020-08-04 2020-07-31 47.006 103,575 -410 0.00% 4,868,691
2020-08-03 2020-07-30 46.884 103,985 -11 0.00% 4,875,267
2020-07-31 2020-07-29 46.335 103,996 +410 0.00% 4,818,645
2020-07-30 2020-07-28 46.884 103,586 -819 0.00% 4,856,560
2020-07-29 2020-07-27 46.518 104,405 -1,229 0.00% 4,856,717
2020-07-27 2020-07-23 46.884 105,634 -819 0.00% 4,952,579
2020-07-24 2020-07-22 47.067 106,453 +6,143 0.00% 5,010,474
2020-07-22 2020-07-20 47.373 100,310 +1,638 0.00% 4,751,957
2020-07-21 2020-07-17 47.739 98,672 +1,229 0.00% 4,710,502
2020-07-20 2020-07-16 47.861 97,443 +819 0.00% 4,663,728
2020-07-16 2020-07-14 47.739 96,624 +4,862 0.00% 4,612,733
2020-07-15 2020-07-13 47.861 91,762 +7,371 0.00% 4,391,829
2020-07-14 2020-07-10 48.533 84,391 +2,457 0.00% 4,095,715
2020-07-13 2020-07-09 48.960 81,934 +2,867 0.00% 4,011,484
2020-07-10 2020-07-08 50.242 79,067 +9,057 0.00% 3,972,479
2020-07-09 2020-07-07 51.463 70,010 -136 0.00% 3,602,916
2020-07-08 2020-07-06 52.318 70,146 -3,399 0.00% 3,669,866
2020-07-07 2020-07-03 50.730 73,545 +1,228 0.00% 3,730,961
2020-07-06 2020-07-02 50.852 72,317 -8,190 0.00% 3,677,493
2020-07-03 2020-06-30 49.021 80,507 -819 0.00% 3,946,533
2020-07-02 2020-06-29 48.105 81,326 +2,457 0.00% 3,912,210
2020-06-30 2020-06-26 49.265 78,869 -410 0.00% 3,885,495
2020-06-29 2020-06-24 49.326 79,279 -819 0.00% 3,910,534
2020-06-26 2020-06-23 49.509 80,098 -2,047 0.00% 3,965,601
2020-06-24 2020-06-22 48.166 82,145 +1,228 0.00% 3,956,623
2020-06-23 2020-06-19 49.021 80,917 +1,638 0.00% 3,966,631
2020-06-22 2020-06-18 49.143 79,279 +1,638 0.00% 3,896,014
2020-06-19 2020-06-17 48.899 77,641 +410 0.00% 3,796,559
2020-06-18 2020-06-16 48.899 77,231 +1,228 0.00% 3,776,510
2020-06-17 2020-06-15 48.288 76,003 +1,229 0.00% 3,670,065
2020-06-16 2020-06-12 49.876 74,774 -819 0.00% 3,729,402
2020-06-15 2020-06-11 49.693 75,593 -2,867 0.00% 3,756,406
2020-06-12 2020-06-10 50.791 78,460 -409 0.00% 3,985,090
2020-06-11 2020-06-09 52.012 78,869 -3,686 0.00% 4,102,159
2020-06-10 2020-06-08 50.242 82,555 -3,645 0.00% 4,147,723
2020-06-08 2020-06-04 48.288 86,200 -4,914 0.00% 4,162,462
2020-06-05 2020-06-03 48.472 91,114 +1,491 0.00% 4,416,438
2020-06-04 2020-06-02 47.739 89,623 -410 0.00% 4,278,512
2020-06-03 2020-06-01 46.884 90,033 -1,228 0.00% 4,221,137
2020-06-01 2020-05-28 44.992 91,261 +1,228 0.00% 4,106,003
2020-05-29 2020-05-27 46.091 90,033 +2,048 0.00% 4,149,685
2020-05-28 2020-05-26 46.152 87,985 +2,457 0.00% 4,060,663
2020-05-27 2020-05-25 45.663 85,528 +410 0.00% 3,905,498
2020-05-26 2020-05-22 46.457 85,118 +11,057 0.00% 3,954,327
2020-05-22 2020-05-20 53.124 74,061 +2,120 0.00% 3,934,409
2020-05-21 2020-05-19 52.624 71,941 -801 0.00% 3,785,816
2020-05-19 2020-05-15 51.624 72,742 +801 0.00% 3,755,228
2020-05-18 2020-05-14 51.311 71,941 +1,200 0.00% 3,691,396
2020-05-15 2020-05-13 52.249 70,741 +2,400 0.00% 3,696,140
2020-05-13 2020-05-11 53.499 68,341 +4,400 0.00% 3,656,167
2020-05-11 2020-05-07 53.561 63,941 +400 0.00% 3,424,768
2020-05-08 2020-05-06 53.749 63,541 -4,800 0.00% 3,415,258
2020-05-07 2020-05-05 52.999 68,341 +1,200 0.00% 3,621,998
2020-05-06 2020-05-04 51.624 67,141 +4,800 0.00% 3,466,082
2020-04-24 2020-04-22 52.124 62,341 -400 0.00% 3,249,457
2020-04-22 2020-04-20 52.624 62,741 +1,600 0.00% 3,301,676
2020-04-21 2020-04-17 53.936 61,141 -1,705 0.00% 3,297,724
2020-04-17 2020-04-15 53.436 62,846 +1,600 0.00% 3,358,263
2020-04-15 2020-04-09 52.874 61,246 -1,055 0.00% 3,238,315
2020-04-09 2020-04-07 52.999 62,301 -2,400 0.00% 3,301,884
2020-04-07 2020-04-03 51.624 64,701 -1,200 0.00% 3,340,120
2020-04-06 2020-04-02 49.936 65,901 +400 0.00% 3,290,863
2020-04-03 2020-04-01 49.436 65,501 +400 0.00% 3,238,138
2020-04-01 2020-03-30 49.374 65,101 -274 0.00% 3,214,295
2020-03-31 2020-03-27 50.374 65,375 +400 0.00% 3,293,197
2020-03-30 2020-03-26 50.686 64,975 +400 0.00% 3,293,352
2020-03-26 2020-03-24 49.186 64,575 -2,400 0.00% 3,176,217
2020-03-25 2020-03-23 47.749 66,975 +3,200 0.00% 3,197,990
2020-03-23 2020-03-19 48.499 63,775 +1,200 0.00% 3,093,023
2020-03-20 2020-03-18 48.561 62,575 -800 0.00% 3,038,735
2020-03-19 2020-03-17 49.624 63,375 -1,200 0.00% 3,144,919
2020-03-18 2020-03-16 48.686 64,575 +1,200 0.00% 3,143,930
2020-03-17 2020-03-13 50.749 63,375 +1,600 0.00% 3,216,214
2020-03-16 2020-03-12 51.186 61,775 -800 0.00% 3,162,042
2020-03-13 2020-03-11 52.686 62,575 +400 0.00% 3,296,852
2020-03-12 2020-03-10 52.624 62,175 +400 0.00% 3,271,891
2020-03-11 2020-03-09 51.686 61,775 +4,400 0.00% 3,192,929
2020-03-10 2020-03-06 53.311 57,375 +2,400 0.00% 3,058,741
2020-03-09 2020-03-05 54.311 54,975 +598 0.00% 2,985,767
2020-03-06 2020-03-04 53.811 54,377 -400 0.00% 2,926,101
2020-03-05 2020-03-03 54.124 54,777 -35 0.00% 2,964,743
2020-03-04 2020-03-02 53.811 54,812 -400 0.00% 2,949,509
2020-03-03 2020-02-28 54.811 55,212 -2 0.00% 3,026,245
2020-02-27 2020-02-25 54.624 55,214 +1,200 0.00% 3,016,002
2020-02-26 2020-02-24 54.874 54,014 +1,200 0.00% 2,963,957
2020-02-25 2020-02-21 55.561 52,814 +464 0.00% 2,934,417
2020-02-24 2020-02-20 55.811 52,350 +800 0.00% 2,921,724
2020-02-18 2020-02-14 56.561 51,550 +1,200 0.00% 2,915,736
2020-02-17 2020-02-13 56.436 50,350 -400 0.00% 2,841,569
2020-02-14 2020-02-12 56.436 50,750 +1,600 0.00% 2,864,143
2020-02-13 2020-02-11 56.061 49,150 +400 0.00% 2,755,414
2020-02-10 2020-02-06 55.624 48,750 -2,400 0.00% 2,711,662
2020-02-07 2020-02-05 54.436 51,150 +1,600 0.00% 2,784,420
2020-02-04 2020-01-31 54.874 49,550 +800 0.00% 2,719,000
2020-02-03 2020-01-30 55.186 48,750 +800 0.00% 2,690,335
2020-01-31 2020-01-29 56.186 47,950 +400 0.00% 2,694,135
2020-01-30 2020-01-24 57.686 47,550 -4,000 0.00% 2,742,983
2020-01-29 2020-01-22 58.936 51,550 -4,400 0.00% 3,038,165
2020-01-23 2020-01-21 58.311 55,950 +4,400 0.00% 3,262,516
2020-01-22 2020-01-20 59.124 51,550 -400 0.00% 3,047,830
2020-01-21 2020-01-17 59.749 51,950 -400 0.00% 3,103,948
2020-01-20 2020-01-16 58.686 52,350 +4,000 0.00% 3,072,227
2020-01-17 2020-01-15 58.999 48,350 -1,176 0.00% 2,852,591
2020-01-16 2020-01-14 59.311 49,526 +800 0.00% 2,937,450
2020-01-15 2020-01-13 58.874 48,726 -800 0.00% 2,868,683
2020-01-14 2020-01-10 57.999 49,526 -800 0.00% 2,872,448
2020-01-13 2020-01-09 57.561 50,326 -1,200 0.00% 2,896,830
2020-01-10 2020-01-08 56.561 51,526 -400 0.00% 2,914,379
2020-01-09 2020-01-07 56.499 51,926 +1,200 0.00% 2,933,758
2020-01-08 2020-01-06 56.874 50,726 +1,600 0.00% 2,884,981
2020-01-07 2020-01-03 57.124 49,126 -2,000 0.00% 2,806,264
2020-01-06 2020-01-02 57.374 51,126 +1,200 0.00% 2,933,293
2020-01-03 2019-12-31 57.561 49,926 -4,400 0.00% 2,873,806
2020-01-02 2019-12-27 57.936 54,326 -800 0.00% 3,147,447
2019-12-30 2019-12-24 57.624 55,126 -4,000 0.00% 3,176,570
2019-12-27 2019-12-20 57.624 59,126 +400 0.00% 3,407,065
2019-12-20 2019-12-18 57.936 58,726 -400 0.00% 3,402,367
2019-12-19 2019-12-17 57.561 59,126 -400 0.00% 3,403,369
2019-12-18 2019-12-16 57.436 59,526 +2,399 0.00% 3,418,953
2019-12-17 2019-12-13 57.999 57,127 -2,376 0.00% 3,313,297
2019-12-16 2019-12-12 57.874 59,503 -800 0.00% 3,443,664
2019-12-13 2019-12-11 57.124 60,303 -2,000 0.00% 3,444,737
2019-12-12 2019-12-10 54.874 62,303 -434 0.00% 3,418,806
2019-12-11 2019-12-09 55.436 62,737 -1,600 0.00% 3,477,910
2019-12-10 2019-12-06 55.186 64,337 -7,200 0.00% 3,550,524
2019-12-09 2019-12-05 54.436 71,537 +400 0.00% 3,894,214
2019-12-06 2019-12-04 53.999 71,137 -320 0.00% 3,841,318
2019-12-05 2019-12-03 54.249 71,457 +6,800 0.00% 3,876,462
2019-12-04 2019-12-02 54.874 64,657 +4,401 0.00% 3,547,979
2019-12-03 2019-11-29 54.874 60,256 -400 0.00% 3,306,479
2019-12-02 2019-11-28 55.999 60,656 -1,600 0.00% 3,396,665
2019-11-29 2019-11-27 56.249 62,256 -3,693 0.00% 3,501,827
2019-11-28 2019-11-26 54.186 65,949 +2,800 0.00% 3,573,537
2019-11-27 2019-11-25 54.749 63,149 -2,400 0.00% 3,457,336
2019-11-26 2019-11-22 53.561 65,549 +7,200 0.00% 3,510,895
2019-11-25 2019-11-21 54.124 58,349 +400 0.00% 3,158,074
2019-11-22 2019-11-20 54.749 57,949 +400 0.00% 3,172,642
2019-11-20 2019-11-18 54.061 57,549 -800 0.00% 3,111,178
2019-11-19 2019-11-15 53.499 58,349 -1,063 0.00% 3,121,606
2019-11-18 2019-11-14 53.249 59,412 -400 0.00% 3,163,623
2019-11-15 2019-11-13 53.999 59,812 +5,200 0.00% 3,229,781
2019-11-14 2019-11-12 55.186 54,612 +1,200 0.00% 3,013,837
2019-11-13 2019-11-11 54.561 53,412 +2,024 0.00% 2,914,232
2019-11-12 2019-11-08 56.311 51,388 -4,000 0.00% 2,893,726
2019-11-11 2019-11-07 57.249 55,388 -15,601 0.00% 3,170,897
2019-11-08 2019-11-06 57.374 70,989 +1,474 0.00% 4,072,909
2019-11-07 2019-11-05 57.749 69,515 +400 0.00% 4,014,408
2019-11-05 2019-11-01 56.936 69,115 -2,800 0.00% 3,935,153
2019-11-04 2019-10-31 56.249 71,915 +16,000 0.00% 4,045,134
2019-11-01 2019-10-30 56.124 55,915 -16,000 0.00% 3,138,164
2019-10-31 2019-10-29 56.436 71,915 +7,600 0.00% 4,058,618
2019-10-30 2019-10-28 56.124 64,315 -4,000 0.00% 3,609,604
2019-10-29 2019-10-25 55.686 68,315 +4,000 0.00% 3,804,212
2019-10-28 2019-10-24 55.936 64,315 +11,600 0.00% 3,597,545
2019-10-25 2019-10-23 55.436 52,715 -800 0.00% 2,922,327
2019-10-22 2019-10-18 54.936 53,515 +5,200 0.00% 2,939,919
2019-10-21 2019-10-17 55.936 48,315 -800 0.00% 2,702,564
2019-10-17 2019-10-15 54.624 49,115 -800 0.00% 2,682,851
2019-10-16 2019-10-14 54.374 49,915 +2,917 0.00% 2,714,072
2019-10-15 2019-10-11 54.811 46,998 -2,000 0.00% 2,576,024
2019-10-14 2019-10-10 53.374 48,998 +2,000 0.00% 2,615,214
2019-10-11 2019-10-09 53.999 46,998 +439 0.00% 2,537,839
2019-10-10 2019-10-08 54.499 46,559 -400 0.00% 2,537,413
2019-10-09 2019-10-04 54.561 46,959 +2,800 0.00% 2,562,147
2019-10-08 2019-10-03 55.624 44,159 -8 0.00% 2,456,293
2019-10-04 2019-10-02 54.374 44,167 +4,401 0.00% 2,401,531
2019-10-03 2019-09-30 54.999 39,766 +400 0.00% 2,187,084
2019-10-02 2019-09-27 55.436 39,366 +3,200 0.00% 2,182,307
2019-09-30 2019-09-26 55.311 36,166 +2,400 0.00% 2,000,390
2019-09-27 2019-09-25 56.124 33,766 -800 0.00% 1,895,077
2019-09-26 2019-09-24 56.436 34,566 +400 0.00% 1,950,778
2019-09-20 2019-09-18 58.124 34,166 +7,200 0.00% 1,985,857
2019-09-19 2019-09-17 57.749 26,966 -776 0.00% 1,557,254
2019-09-18 2019-09-16 58.499 27,742 +800 0.00% 1,622,873
2019-09-17 2019-09-13 59.186 26,942 +800 0.00% 1,594,596
2019-09-13 2019-09-11 59.499 26,142 -2,000 0.00% 1,555,417
2019-09-12 2019-09-10 57.561 28,142 -21,601 0.00% 1,619,890
2019-09-11 2019-09-09 57.936 49,743 -3,200 0.00% 2,881,925
2019-09-09 2019-09-05 58.374 52,943 -1,600 0.00% 3,090,483
2019-09-06 2019-09-04 59.186 54,543 +24,401 0.00% 3,228,197
2019-09-05 2019-09-03 55.624 30,142 +2,813 0.00% 1,676,614
2019-09-04 2019-09-02 54.999 27,329 -800 0.00% 1,503,064
2019-09-03 2019-08-30 56.749 28,129 +3,200 0.00% 1,596,287
2019-08-29 2019-08-27 58.311 24,929 -2,000 0.00% 1,453,642
2019-08-28 2019-08-26 57.999 26,929 +800 0.00% 1,561,849
2019-08-27 2019-08-23 58.874 26,129 -2,400 0.00% 1,538,313
2019-08-26 2019-08-22 59.749 28,529 +800 0.00% 1,704,572
2019-08-23 2019-08-21 60.874 27,729 -24,400 0.00% 1,687,968
2019-08-22 2019-08-20 61.438 52,129 +800 0.00% 3,202,692
2019-08-21 2019-08-19 61.878 51,329 +1,854 0.00% 3,176,114
2019-08-20 2019-08-16 60.684 49,475 +25,072 0.00% 3,002,340
2019-08-19 2019-08-15 59.428 24,403 -26,266 0.00% 1,450,211
2019-08-16 2019-08-14 56.915 50,669 +22,286 0.00% 2,883,816
2019-08-15 2019-08-13 57.731 28,383 +5,174 0.00% 1,638,592
2019-08-14 2019-08-12 60.056 23,209 +3,183 0.00% 1,393,835
2019-08-13 2019-08-09 61.752 20,026 -6,765 0.00% 1,236,644
2019-08-12 2019-08-08 61.249 26,791 +2,786 0.00% 1,640,932
2019-08-09 2019-08-07 60.998 24,005 +8,755 0.00% 1,464,259
2019-08-07 2019-08-05 60.810 15,250 -1,194 0.00% 927,347
2019-08-06 2019-08-02 62.946 16,444 -1,990 0.00% 1,035,076
2019-08-05 2019-08-01 64.013 18,434 -2,722 0.00% 1,180,024
2019-07-31 2019-07-29 65.458 21,156 +6,368 0.00% 1,384,836
2019-07-30 2019-07-26 67.594 14,788 +398 0.00% 999,583
2019-07-29 2019-07-25 67.343 14,390 -1,194 0.00% 969,064
2019-07-26 2019-07-24 67.343 15,584 +1,194 0.00% 1,049,472
2019-07-25 2019-07-23 67.971 14,390 -2,786 0.00% 978,104
2019-07-24 2019-07-22 66.840 17,176 +1,273 0.00% 1,148,050
2019-07-23 2019-07-19 68.097 15,903 +5,986 0.00% 1,082,942
2019-07-22 2019-07-18 69.981 9,917 +398 0.00% 694,005
2019-07-19 2019-07-17 69.919 9,519 +398 0.00% 665,554
2019-07-18 2019-07-16 69.353 9,121 -398 0.00% 632,570
2019-07-16 2019-07-12 68.348 9,519 +466 0.00% 650,605
2019-07-15 2019-07-11 68.097 9,053 +796 0.00% 616,480
2019-07-11 2019-07-09 66.966 8,257 +398 0.00% 552,938
2019-07-10 2019-07-08 66.589 7,859 +796 0.00% 523,323
2019-07-09 2019-07-05 67.594 7,063 +1,194 0.00% 477,418
2019-07-08 2019-07-04 67.406 5,869 -1,194 0.00% 395,604
2019-07-04 2019-07-02 66.526 7,063 -398 0.00% 469,875
2019-07-03 2019-06-28 66.086 7,461 +398 0.00% 493,071
2019-07-02 2019-06-27 66.401 7,063 -398 0.00% 468,987
2019-06-28 2019-06-26 66.024 7,461 -398 0.00% 492,603
2019-06-26 2019-06-24 65.144 7,859 +796 0.00% 511,968
2019-06-24 2019-06-20 64.076 7,063 +1,194 0.00% 452,571
2019-06-21 2019-06-19 63.699 5,869 -1,194 0.00% 373,851
2019-06-20 2019-06-18 62.694 7,063 +1,194 0.00% 442,809
2019-06-19 2019-06-17 62.506 5,869 +398 0.00% 366,846
2019-06-17 2019-06-13 61.312 5,471 +2,388 0.00% 335,439
2019-06-11 2019-06-06 60.684 3,083 -398 0.00% 187,089
2019-06-10 2019-06-05 60.370 3,481 -3,184 0.00% 210,148
2019-06-03 2019-05-30 59.679 6,665 +1,592 0.00% 397,760
2019-05-31 2019-05-29 60.307 5,073 -796 0.00% 305,938
2019-05-29 2019-05-27 59.993 5,869 +1,592 0.00% 352,099
2019-05-24 2019-05-22 62.082 4,277 +83 0.00% 265,526
2019-05-23 2019-05-21 62.339 4,194 -390 0.00% 261,448
2019-05-21 2019-05-17 61.506 4,584 +390 0.00% 281,942
2019-05-20 2019-05-16 60.929 4,194 +16 0.00% 255,536
2019-05-15 2019-05-10 59.199 4,178 +390 0.00% 247,334
2019-05-10 2019-05-08 60.096 3,788 -3,122 0.00% 227,644
2019-05-09 2019-05-07 60.609 6,910 +3,122 0.00% 418,806
2019-05-08 2019-05-06 59.840 3,788 +390 0.00% 226,673
2019-04-30 2019-04-26 59.968 3,398 -1,951 0.00% 203,771
2019-04-23 2019-04-17 61.249 5,349 -390 0.00% 327,623
2019-04-12 2019-04-10 62.339 5,739 +390 0.00% 357,761
2019-04-11 2019-04-09 62.659 5,349 +390 0.00% 335,162
2019-04-03 2019-04-01 62.659 4,959 -390 0.00% 310,725
2019-04-02 2019-03-29 62.274 5,349 +780 0.00% 333,106
2019-04-01 2019-03-28 61.313 4,569 +1,951 0.00% 280,141
2019-03-14 2019-03-12 60.224 2,618 -780 0.00% 157,667
2019-03-13 2019-03-11 60.160 3,398 +780 0.00% 204,424
2019-03-11 2019-03-07 57.469 2,618 -390 0.00% 150,455
2019-02-15 2019-02-13 56.380 3,008 -1,170 0.00% 169,592
2019-02-12 2019-02-08 55.804 4,178 +1,170 0.00% 233,147
2019-02-11 2019-02-04 55.611 3,008 +390 0.00% 167,279
2019-01-24 2019-01-22 54.266 2,618 -390 0.00% 142,068
2019-01-10 2019-01-08 53.433 3,008 -780 0.00% 160,727
2018-11-21 2018-11-19 50.870 3,788 +1,561 0.00% 192,697
2018-11-14 2018-11-12 49.717 2,227 -2,342 0.00% 110,720
2018-10-31 2018-10-29 48.628 4,569 +2,342 0.00% 222,181
2018-10-12 2018-10-10 51.191 2,227 +6 0.00% 114,002
2018-10-08 2018-10-04 51.703 2,221 -390 0.00% 114,833
2018-10-03 2018-09-28 52.792 2,611 -390 0.00% 137,841
2018-09-05 2018-09-03 51.639 3,001 +390 0.00% 154,969
2018-08-29 2018-08-27 52.152 2,611 +390 0.00% 136,168
2018-08-24 2018-08-22 50.934 2,221 +390 0.00% 113,125
2018-08-22 2018-08-20 52.158 1,831 +12 0.00% 95,502
2018-08-10 2018-08-08 53.770 1,819 +775 0.00% 97,808
2018-08-02 2018-07-31 56.736 1,044 -775 0.00% 59,232
2018-07-30 2018-07-26 55.124 1,819 -629 0.00% 100,270
2018-07-20 2018-07-18 54.286 2,448 +776 0.00% 132,891
2018-07-11 2018-07-09 55.446 1,672 +19 0.00% 92,706
2018-06-01 2018-05-30 57.058 1,653 +629 0.00% 94,317
2018-05-18 2018-05-16 60.725 1,024 +19 0.00% 62,182
2017-10-13 2017-10-11 59.147 1,005 +5 0.00% 59,443
2017-08-24 2017-08-21 59.938 1,000 +6 0.00% 59,938
2017-07-12 2017-07-10 58.285 994 +18 0.00% 57,936
2017-05-19 2017-05-17 69.097 976 +59 0.00% 67,438
2017-02-21 2017-02-17 56.924 917 +917 0.00% 52,199
2010-11-11 2010-11-09 54.006 0 -1,421
2010-10-12 2010-10-08 51.719 1,421 +1,421 0.00% 73,492
2007-06-26 2007-06-22 35.340 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