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: ONE CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 112.400 494 +0 0.00% 55,526
2025-10-13 2025-10-09 119.400 494 +0 0.00% 58,984
2025-10-10 2025-10-08 120.200 494 -5 0.00% 59,379
2025-10-09 2025-10-06 119.600 499 +7 0.00% 59,680
2025-10-08 2025-10-03 120.900 492 +21 0.00% 59,483
2025-10-06 2025-10-02 121.400 471 +33 0.00% 57,179
2025-10-03 2025-09-30 118.700 438 -103 0.00% 51,991
2025-10-02 2025-09-29 109.800 541 +66 0.00% 59,402
2025-09-30 2025-09-26 107.600 475 +19 0.00% 51,110
2025-09-29 2025-09-25 111.300 456 +51 0.00% 50,753
2025-09-26 2025-09-24 109.200 405 -18 0.00% 44,226
2025-09-25 2025-09-23 109.700 423 -36 0.00% 46,403
2025-09-24 2025-09-22 113.400 459 +29 0.00% 52,051
2025-09-23 2025-09-19 110.300 430 +25 0.00% 47,429
2025-09-22 2025-09-18 111.800 405 -15 0.00% 45,279
2025-09-19 2025-09-17 113.600 420 -30 0.00% 47,712
2025-09-18 2025-09-16 110.100 450 +38 0.00% 49,545
2025-09-17 2025-09-15 111.800 412 -13 0.00% 46,062
2025-09-16 2025-09-12 110.700 425 +8 0.00% 47,048
2025-09-15 2025-09-11 108.600 417 -75 0.00% 45,286
2025-09-12 2025-09-10 115.100 492 +405 0.00% 56,629
2025-09-11 2025-09-09 114.100 87 +27 0.00% 9,927
2025-09-10 2025-09-08 117.400 60 +16 0.00% 7,044
2025-09-09 2025-09-05 113.986 44 -4 0.00% 5,015
2025-09-08 2025-09-04 109.370 48 -26 0.00% 5,250
2025-09-05 2025-09-03 118.000 74 +44 0.00% 8,732
2025-09-04 2025-09-02 117.397 30 +25 0.00% 3,522
2025-09-03 2025-09-01 116.394 5 -49 0.00% 582
2025-09-02 2025-08-29 108.267 54 +16 0.00% 5,846
2025-09-01 2025-08-28 101.644 38 +33 0.00% 3,862
2025-08-29 2025-08-27 102.347 5 -89 0.00% 512
2025-08-28 2025-08-26 105.056 94 +38 0.00% 9,875
2025-08-27 2025-08-25 106.962 56 -8 0.00% 5,990
2025-08-26 2025-08-22 103.551 64 -6 0.00% 6,627
2025-08-25 2025-08-21 102.748 70 -18 0.00% 7,192
2025-08-22 2025-08-20 101.644 88 +10 0.00% 8,945
2025-08-21 2025-08-19 101.343 78 +27 0.00% 7,905
2025-08-20 2025-08-18 106.862 51 -38 0.00% 5,450
2025-08-19 2025-08-15 107.966 89 -4 0.00% 9,609
2025-08-18 2025-08-14 107.665 93 +93 0.00% 10,013
2025-08-15 2025-08-13 106.661 0 -26
2025-08-14 2025-08-12 100.440 26 -73 0.00% 2,611
2025-08-13 2025-08-11 101.845 99 +15 0.00% 10,083
2025-08-12 2025-08-08 99.487 84 +22 0.00% 8,357
2025-08-11 2025-08-07 100.440 62 -16 0.00% 6,227
2025-08-08 2025-08-06 104.955 78 +17 0.00% 8,187
2025-08-07 2025-08-05 103.651 61 +1 0.00% 6,323
2025-08-06 2025-08-04 100.641 60 -21 0.00% 6,038
2025-08-05 2025-08-01 102.046 81 +70 0.00% 8,266
2025-08-04 2025-07-31 106.059 11 -14 0.00% 1,167
2025-08-01 2025-07-30 112.381 25 -14 0.00% 2,810
2025-07-31 2025-07-29 112.079 39 -48 0.00% 4,371
2025-07-30 2025-07-28 100.741 87 +82 0.00% 8,764
2025-07-29 2025-07-25 98.784 5 -79 0.00% 494
2025-07-28 2025-07-24 96.828 84 +52 0.00% 8,134
2025-07-25 2025-07-23 93.466 32 +4 0.00% 2,991
2025-07-24 2025-07-22 91.961 28 -39 0.00% 2,575
2025-07-23 2025-07-21 91.660 67 +24 0.00% 6,141
2025-07-22 2025-07-18 93.115 43 -9 0.00% 4,004
2025-07-18 2025-07-16 89.052 52 +50 0.00% 4,631
2025-07-17 2025-07-15 89.453 2 -96 0.00% 179
2025-07-16 2025-07-14 88.600 98 +69 0.00% 8,683
2025-07-15 2025-07-11 88.449 29 +15 0.00% 2,565
2025-07-14 2025-07-10 80.071 14 -84 0.00% 1,121
2025-07-11 2025-07-09 79.018 98 +20 0.00% 7,744
2025-07-10 2025-07-08 79.971 78 +65 0.00% 6,238
2025-07-09 2025-07-07 79.319 13 -77 0.00% 1,031
2025-07-08 2025-07-04 80.171 90 +64 0.00% 7,215
2025-07-07 2025-07-03 79.268 26 -65 0.00% 2,061
2025-07-04 2025-07-02 79.519 91 +13 0.00% 7,236
2025-07-03 2025-06-30 78.917 78 +41 0.00% 6,156
2025-07-02 2025-06-27 76.308 37 -32 0.00% 2,823
2025-06-30 2025-06-26 77.663 69 +26 0.00% 5,359
2025-06-27 2025-06-25 79.018 43 -43 0.00% 3,398
2025-06-26 2025-06-24 77.663 86 +5 0.00% 6,679
2025-06-25 2025-06-23 74.603 81 +71 0.00% 6,043
2025-06-24 2025-06-20 74.001 10 -87 0.00% 740
2025-06-23 2025-06-19 73.399 97 +11 0.00% 7,120
2025-06-20 2025-06-18 75.154 86 +45 0.00% 6,463
2025-06-19 2025-06-17 76.760 41 -10 0.00% 3,147
2025-06-18 2025-06-16 79.670 51 -25 0.00% 4,063
2025-06-17 2025-06-13 79.971 76 -5 0.00% 6,078
2025-06-16 2025-06-12 78.717 81 +25 0.00% 6,376
2025-06-13 2025-06-11 75.205 56 -9 0.00% 4,211
2025-06-12 2025-06-10 74.251 65 -121 0.00% 4,826
2025-06-11 2025-06-09 73.449 186 +94 0.00% 13,661
2025-06-10 2025-06-06 70.990 92 +7 0.00% 6,531
2025-06-09 2025-06-05 70.940 85 +14 0.00% 6,030
2025-06-06 2025-06-04 72.445 71 +1 0.00% 5,144
2025-06-05 2025-06-03 70.740 70 -19 0.00% 4,952
2025-06-04 2025-06-02 69.586 89 +21 0.00% 6,193
2025-06-03 2025-05-30 68.984 68 +35 0.00% 4,691
2025-06-02 2025-05-29 71.191 33 +25 0.00% 2,349
2025-05-30 2025-05-28 66.575 8 -49 0.00% 533
2025-05-29 2025-05-27 66.726 57 -7 0.00% 3,803
2025-05-28 2025-05-26 65.873 64 -23 0.00% 4,216
2025-05-27 2025-05-23 67.880 87 +46 0.00% 5,906
2025-05-26 2025-05-22 67.328 41 +2 0.00% 2,760
2025-05-23 2025-05-21 66.074 39 +23 0.00% 2,577
2025-05-22 2025-05-20 65.171 16 -10 0.00% 1,043
2025-05-21 2025-05-19 63.064 26 -61 0.00% 1,640
2025-05-20 2025-05-16 63.415 87 +49 0.00% 5,517
2025-05-19 2025-05-15 64.017 38 -3 0.00% 2,433
2025-05-16 2025-05-14 66.341 41 +20 0.00% 2,720
2025-05-15 2025-05-13 64.032 21 -55 0.00% 1,345
2025-05-14 2025-05-12 64.442 76 +62 0.00% 4,898
2025-05-13 2025-05-09 62.698 14 +8 0.00% 878
2025-05-12 2025-05-08 63.108 6 -65 0.00% 379
2025-05-08 2025-05-06 63.981 71 -10 0.00% 4,543
2025-05-07 2025-05-02 66.084 81 -1 0.00% 5,353
2025-05-06 2025-04-30 61.723 82 +8 0.00% 5,061
2025-04-30 2025-04-28 59.722 74 +55 0.00% 4,419
2025-04-29 2025-04-25 58.798 19 +7 0.00% 1,117
2025-04-28 2025-04-24 59.465 12 -45 0.00% 714
2025-04-25 2025-04-23 59.004 57 +30 0.00% 3,363
2025-04-24 2025-04-22 56.233 27 -69 0.00% 1,518
2025-04-23 2025-04-17 53.309 96 +90 0.00% 5,118
2025-04-22 2025-04-16 52.436 6 -36 0.00% 315
2025-04-17 2025-04-15 53.462 42 -50 0.00% 2,245
2025-04-16 2025-04-14 54.335 92 +1 0.00% 4,999
2025-04-15 2025-04-11 52.642 91 +29 0.00% 4,790
2025-04-14 2025-04-10 51.872 62 +37 0.00% 3,216
2025-04-11 2025-04-09 49.666 25 -40 0.00% 1,242
2025-04-10 2025-04-08 50.025 65 -31 0.00% 3,252
2025-04-09 2025-04-07 52.334 96 +2 0.00% 5,024
2025-04-08 2025-04-03 65.828 94 +25 0.00% 6,188
2025-04-07 2025-04-02 70.343 69 +21 0.00% 4,854
2025-04-03 2025-04-01 71.010 48 +24 0.00% 3,408
2025-04-02 2025-03-31 71.010 24 -30 0.00% 1,704
2025-04-01 2025-03-28 71.317 54 +54 0.00% 3,851
2025-03-31 2025-03-27 72.087 0 -62
2025-03-28 2025-03-26 68.650 62 -20 0.00% 4,256
2025-03-27 2025-03-25 69.676 82 -4 0.00% 5,713
2025-03-26 2025-03-24 71.164 86 +30 0.00% 6,120
2025-03-25 2025-03-21 70.394 56 +33 0.00% 3,942
2025-03-24 2025-03-20 73.524 23 -28 0.00% 1,691
2025-03-21 2025-03-19 73.626 51 +35 0.00% 3,755
2025-03-20 2025-03-18 74.242 16 -41 0.00% 1,188
2025-03-18 2025-03-14 66.187 57 +51 0.00% 3,773
2025-03-17 2025-03-13 62.954 6 -57 0.00% 378
2025-03-14 2025-03-12 63.211 63 -12 0.00% 3,982
2025-03-12 2025-03-10 63.211 75 +5 0.00% 4,741
2025-03-11 2025-03-07 65.109 70 +45 0.00% 4,558
2025-03-10 2025-03-06 64.442 25 -58 0.00% 1,611
2025-03-07 2025-03-05 61.826 83 +26 0.00% 5,132
2025-03-06 2025-03-04 61.364 57 -35 0.00% 3,498
2025-03-05 2025-03-03 60.646 92 -1 0.00% 5,579
2025-03-04 2025-02-28 60.902 93 +20 0.00% 5,664
2025-03-03 2025-02-27 64.340 73 +50 0.00% 4,697
2025-02-28 2025-02-26 64.955 23 -23 0.00% 1,494
2025-02-27 2025-02-25 62.339 46 -9 0.00% 2,868
2025-02-26 2025-02-24 64.545 55 +13 0.00% 3,550
2025-02-25 2025-02-21 71.831 42 -31 0.00% 3,017
2025-02-21 2025-02-19 65.776 73 +46 0.00% 4,802
2025-02-20 2025-02-18 65.674 27 -27 0.00% 1,773
2025-02-19 2025-02-17 65.212 54 -29 0.00% 3,521
2025-02-18 2025-02-14 63.981 83 +55 0.00% 5,310
2025-02-17 2025-02-13 58.183 28 +14 0.00% 1,629
2025-02-14 2025-02-12 60.184 14 -81 0.00% 843
2025-02-13 2025-02-11 59.414 95 +60 0.00% 5,644
2025-02-12 2025-02-10 60.081 35 +34 0.00% 2,103
2025-02-11 2025-02-07 60.081 1 -75 0.00% 60
2025-02-10 2025-02-06 61.313 76 +52 0.00% 4,660
2025-02-07 2025-02-05 59.158 24 -59 0.00% 1,420
2025-02-06 2025-02-04 59.465 83 -10 0.00% 4,936
2025-02-05 2025-02-03 57.003 93 +30 0.00% 5,301
2025-02-04 2025-01-28 56.644 63 +28 0.00% 3,569
2025-02-03 2025-01-24 57.311 35 -23 0.00% 2,006
2025-01-27 2025-01-23 55.720 58 +54 0.00% 3,232
2025-01-24 2025-01-22 56.490 4 -82 0.00% 226
2025-01-23 2025-01-21 57.208 86 +1 0.00% 4,920
2025-01-21 2025-01-17 53.257 85 +4 0.00% 4,527
2025-01-20 2025-01-16 53.822 81 -4 0.00% 4,360
2025-01-17 2025-01-15 53.616 85 +60 0.00% 4,557
2025-01-15 2025-01-13 53.360 25 -29 0.00% 1,334
2025-01-14 2025-01-10 54.848 54 -35 0.00% 2,962
2025-01-13 2025-01-09 54.129 89 +80 0.00% 4,818
2025-01-10 2025-01-08 52.436 9 -50 0.00% 472
2025-01-09 2025-01-07 52.847 59 +48 0.00% 3,118
2025-01-08 2025-01-06 53.565 11 -82 0.00% 589
2025-01-07 2025-01-03 54.181 93 +17 0.00% 5,039
2025-01-06 2025-01-02 54.540 76 +19 0.00% 4,145
2025-01-03 2024-12-31 57.978 57 -8 0.00% 3,305
2025-01-02 2024-12-27 55.310 65 +62 0.00% 3,595
2024-12-30 2024-12-24 57.105 3 -58 0.00% 171
2024-12-27 2024-12-20 56.541 61 +40 0.00% 3,449
2024-12-23 2024-12-19 56.336 21 -65 0.00% 1,183
2024-12-20 2024-12-18 57.157 86 +34 0.00% 4,915
2024-12-19 2024-12-17 56.130 52 -108 0.00% 2,919
2024-12-18 2024-12-16 56.900 160 +145 0.00% 9,104
2024-12-17 2024-12-13 57.618 15 -64 0.00% 864
2024-12-16 2024-12-12 58.593 79 +12 0.00% 4,629
2024-12-13 2024-12-11 59.465 67 -9 0.00% 3,984
2024-12-12 2024-12-10 59.209 76 -15 0.00% 4,500
2024-12-11 2024-12-09 61.415 91 +49 0.00% 5,589
2024-12-10 2024-12-06 56.028 42 -1 0.00% 2,353
2024-12-09 2024-12-05 51.308 43 -49 0.00% 2,206
2024-12-06 2024-12-04 52.693 92 +83 0.00% 4,848
2024-12-05 2024-12-03 53.514 9 -48 0.00% 482
2024-12-04 2024-12-02 50.333 57 -28 0.00% 2,869
2024-12-03 2024-11-29 48.280 85 +77 0.00% 4,104
2024-12-02 2024-11-28 46.895 8 -34 0.00% 375
2024-11-29 2024-11-27 48.126 42 +18 0.00% 2,021
2024-11-28 2024-11-26 46.844 24 -18 0.00% 1,124
2024-11-27 2024-11-25 47.049 42 -36 0.00% 1,976
2024-11-26 2024-11-22 47.254 78 +72 0.00% 3,686
2024-11-25 2024-11-21 50.179 6 -84 0.00% 301
2024-11-22 2024-11-20 51.564 90 +39 0.00% 4,641
2024-11-21 2024-11-19 51.513 51 -29 0.00% 2,627
2024-11-20 2024-11-18 51.615 80 +23 0.00% 4,129
2024-11-19 2024-11-15 51.872 57 +35 0.00% 2,957
2024-11-18 2024-11-14 51.821 22 -5 0.00% 1,140
2024-11-14 2024-11-12 58.798 27 -43 0.00% 1,588
2024-11-13 2024-11-11 57.978 70 +57 0.00% 4,058
2024-11-12 2024-11-08 58.337 13 -65 0.00% 758
2024-11-11 2024-11-07 59.363 78 +19 0.00% 4,630
2024-11-08 2024-11-06 56.849 59 -8 0.00% 3,354
2024-11-07 2024-11-05 55.412 67 +28 0.00% 3,713
2024-11-06 2024-11-04 52.847 39 -57 0.00% 2,061
2024-11-05 2024-11-01 52.385 96 +32 0.00% 5,029
2024-11-04 2024-10-31 53.052 64 +19 0.00% 3,395
2024-11-01 2024-10-30 53.052 45 -16 0.00% 2,387
2024-10-30 2024-10-28 54.129 61 +37 0.00% 3,302
2024-10-29 2024-10-25 54.899 24 -53 0.00% 1,318
2024-10-28 2024-10-24 51.256 77 +8 0.00% 3,947
2024-10-25 2024-10-23 53.309 69 +59 0.00% 3,678
2024-10-24 2024-10-22 51.821 10 -73 0.00% 518
2024-10-23 2024-10-21 51.564 83 +71 0.00% 4,280
2024-10-22 2024-10-18 52.539 12 -84 0.00% 630
2024-10-21 2024-10-17 49.101 96 +75 0.00% 4,714
2024-10-18 2024-10-16 50.641 21 -12 0.00% 1,063
2024-10-17 2024-10-15 51.923 33 +12 0.00% 1,713
2024-10-16 2024-10-14 55.053 21 -58 0.00% 1,156
2024-10-15 2024-10-10 57.721 79 +50 0.00% 4,560
2024-10-14 2024-10-09 58.337 29 -52 0.00% 1,692
2024-10-10 2024-10-08 58.850 81 +45 0.00% 4,767
2024-10-09 2024-10-07 70.804 36 +4 0.00% 2,549
2024-10-08 2024-10-04 68.855 32 -3 0.00% 2,203
2024-10-07 2024-10-03 61.723 35 +32 0.00% 2,160
2024-10-04 2024-10-02 65.828 3 -97 0.00% 197
2024-10-03 2024-09-30 56.028 100 +37 0.00% 5,603
2024-10-02 2024-09-27 52.744 63 +50 0.00% 3,323
2024-09-30 2024-09-26 42.585 13 -33 0.00% 554
2024-09-27 2024-09-25 41.867 46 +19 0.00% 1,926
2024-09-26 2024-09-24 42.842 27 -28 0.00% 1,157
2024-09-25 2024-09-23 42.021 55 +25 0.00% 2,311
2024-09-24 2024-09-20 43.611 30 -57 0.00% 1,308
2024-09-23 2024-09-19 39.045 87 +68 0.00% 3,397
2024-09-20 2024-09-17 38.789 19 -73 0.00% 737
2024-09-19 2024-09-16 38.686 92 +46 0.00% 3,559
2024-09-17 2024-09-13 38.275 46 +40 0.00% 1,761
2024-09-16 2024-09-12 37.403 6 -10 0.00% 224
2024-09-13 2024-09-11 35.300 16 -2,007 0.00% 565
2024-09-12 2024-09-10 33.042 2,023 +1,935 0.00% 66,844
2024-09-11 2024-09-09 36.890 88 +28 0.00% 3,246
2024-09-10 2024-09-05 35.505 60 +31 0.00% 2,130
2024-09-09 2024-09-04 35.813 29 -2,476 0.00% 1,039
2024-09-05 2024-09-03 34.684 2,505 -1,212 0.00% 86,883
2024-09-04 2024-09-02 33.914 3,717 -2,191 0.00% 126,059
2024-09-03 2024-08-30 35.197 5,908 +2,002 0.00% 207,944
2024-09-02 2024-08-29 35.146 3,906 +947 0.00% 137,279
2024-08-30 2024-08-28 34.068 2,959 +991 0.00% 100,808
2024-08-29 2024-08-27 34.581 1,968 +943 0.00% 68,056
2024-08-28 2024-08-26 33.966 1,025 +37 0.00% 34,815
2024-08-26 2024-08-22 32.375 988 -64 0.00% 31,987
2024-08-22 2024-08-20 33.863 1,052 +7 0.00% 35,624
2024-08-21 2024-08-19 34.068 1,045 +10 0.00% 35,601
2024-08-20 2024-08-16 34.427 1,035 -1,918 0.00% 35,632
2024-08-19 2024-08-15 34.171 2,953 -58 0.00% 100,906
2024-08-16 2024-08-14 34.120 3,011 +1,981 0.00% 102,734
2024-08-15 2024-08-13 35.556 1,030 -3 0.00% 36,623
2024-08-14 2024-08-12 36.069 1,033 -31 0.00% 37,259
2024-08-13 2024-08-09 35.556 1,064 +27 0.00% 37,832
2024-08-12 2024-08-08 36.531 1,037 -17 0.00% 37,883
2024-08-09 2024-08-07 36.377 1,054 -3,821 0.00% 38,341
2024-08-08 2024-08-06 36.172 4,875 +3,867 0.00% 176,338
2024-08-07 2024-08-05 34.068 1,008 -6,880 0.00% 34,341
2024-08-06 2024-08-02 33.914 7,888 +1,066 0.00% 267,516
2024-08-05 2024-08-01 32.375 6,822 -54 0.00% 220,863
2024-08-02 2024-07-31 32.888 6,876 +2,965 0.00% 226,139
2024-08-01 2024-07-30 30.631 3,911 +2,924 0.00% 119,796
2024-07-31 2024-07-29 29.502 987 -27 0.00% 29,118
2024-07-30 2024-07-26 29.399 1,014 -39 0.00% 29,811
2024-07-29 2024-07-25 29.758 1,053 +78 0.00% 31,336
2024-07-26 2024-07-24 29.297 975 -52 0.00% 28,564
2024-07-25 2024-07-23 29.707 1,027 -14 0.00% 30,509
2024-07-24 2024-07-22 30.271 1,041 -6 0.00% 31,513
2024-07-23 2024-07-19 29.399 1,047 -24 0.00% 30,781
2024-07-22 2024-07-18 30.169 1,071 +39 0.00% 32,311
2024-07-19 2024-07-17 30.066 1,032 -32 0.00% 31,028
2024-07-17 2024-07-15 29.091 1,064 -2 0.00% 30,953
2024-07-16 2024-07-12 30.066 1,066 +91 0.00% 32,051
2024-07-15 2024-07-11 29.758 975 -35 0.00% 29,014
2024-07-12 2024-07-10 28.322 1,010 -19 0.00% 28,605
2024-07-11 2024-07-09 28.835 1,029 -77 0.00% 29,671
2024-07-10 2024-07-08 28.732 1,106 +84 0.00% 31,778
2024-07-09 2024-07-05 29.861 1,022 -25 0.00% 30,518
2024-07-08 2024-07-04 29.758 1,047 -20 0.00% 31,157
2024-07-05 2024-07-03 30.066 1,067 +85 0.00% 32,081
2024-07-04 2024-07-02 29.451 982 -77 0.00% 28,920
2024-07-03 2024-06-28 29.964 1,059 +62 0.00% 31,731
2024-07-02 2024-06-27 30.836 997 -13 0.00% 30,743
2024-06-28 2024-06-26 32.016 1,010 +35 0.00% 32,336
2024-06-26 2024-06-24 31.144 975 -34 0.00% 30,365
2024-06-25 2024-06-21 31.246 1,009 +21 0.00% 31,528
2024-06-24 2024-06-20 31.811 988 -80 0.00% 31,429
2024-06-21 2024-06-19 32.580 1,068 +8 0.00% 34,796
2024-06-20 2024-06-18 32.272 1,060 -761 0.00% 34,209
2024-06-19 2024-06-17 33.555 1,821 +14 0.00% 61,104
2024-06-18 2024-06-14 36.831 1,807 +741 0.00% 66,554
2024-06-17 2024-06-13 38.804 1,066 +115 0.00% 41,365
2024-06-14 2024-06-12 39.407 951 +5 0.00% 37,476
2024-06-13 2024-06-11 36.338 946 +30 0.00% 34,376
2024-06-12 2024-06-07 36.831 916 -2 0.00% 33,737
2024-06-11 2024-06-06 37.544 918 -33 0.00% 34,465
2024-06-07 2024-06-05 38.092 951 -33 0.00% 36,225
2024-06-06 2024-06-04 38.749 984 +43 0.00% 38,129
2024-06-05 2024-06-03 37.379 941 -42 0.00% 35,174
2024-06-04 2024-05-31 37.324 983 +14 0.00% 36,690
2024-06-03 2024-05-30 37.982 969 +17 0.00% 36,805
2024-05-31 2024-05-29 38.969 952 -24 0.00% 37,098
2024-05-30 2024-05-28 39.791 976 +12 0.00% 38,836
2024-05-29 2024-05-27 39.845 964 +38 0.00% 38,411
2024-05-28 2024-05-24 40.229 926 -32 0.00% 37,252
2024-05-27 2024-05-23 41.270 958 +6 0.00% 39,537
2024-05-24 2024-05-22 42.805 952 -9 0.00% 40,750
2024-05-23 2024-05-21 42.367 961 +7 0.00% 40,714
2024-05-22 2024-05-20 44.395 954 -35 0.00% 42,352
2024-05-21 2024-05-17 44.340 989 +66 0.00% 43,852
2024-05-20 2024-05-16 45.162 923 -4 0.00% 41,684
2024-05-17 2024-05-14 45.271 927 -70 0.00% 41,967
2024-05-16 2024-05-13 43.627 997 +54 0.00% 43,496
2024-05-14 2024-05-10 41.764 943 -30 0.00% 39,383
2024-05-13 2024-05-09 40.887 973 +6 0.00% 39,783
2024-05-10 2024-05-08 39.900 967 -5 0.00% 38,584
2024-05-09 2024-05-07 40.832 972 +37 0.00% 39,689
2024-05-08 2024-05-06 41.599 935 -7 0.00% 38,895
2024-05-07 2024-05-03 40.119 942 +16 0.00% 37,793
2024-05-06 2024-05-02 42.367 926 -33 0.00% 39,231
2024-05-03 2024-04-30 38.859 959 -29 0.00% 37,266
2024-05-02 2024-04-29 39.791 988 +22 0.00% 39,313
2024-04-29 2024-04-25 36.995 966 +36 0.00% 35,738
2024-04-26 2024-04-24 37.489 930 -35 0.00% 34,865
2024-04-25 2024-04-23 37.708 965 -6 0.00% 36,388
2024-04-24 2024-04-22 36.557 971 +31 0.00% 35,497
2024-04-23 2024-04-19 36.119 940 -9 0.00% 33,951
2024-04-22 2024-04-18 37.763 949 +9 0.00% 35,837
2024-04-19 2024-04-17 37.708 940 +17 0.00% 35,445
2024-04-18 2024-04-16 35.954 923 -58 0.00% 33,186
2024-04-17 2024-04-15 37.379 981 +69 0.00% 36,669
2024-04-16 2024-04-12 38.475 912 -157 0.00% 35,089
2024-04-15 2024-04-11 38.640 1,069 +139 0.00% 41,306
2024-04-12 2024-04-10 40.339 930 -62 0.00% 37,515
2024-04-11 2024-04-09 41.106 992 +72 0.00% 40,777
2024-04-10 2024-04-08 39.845 920 -21 0.00% 36,658
2024-04-09 2024-04-05 38.530 941 -30 0.00% 36,257
2024-04-08 2024-04-03 40.777 971 +45 0.00% 39,595
2024-04-05 2024-04-02 40.284 926 -185 0.00% 37,303
2024-04-03 2024-03-28 40.668 1,111 +134 0.00% 45,182
2024-04-02 2024-03-27 40.394 977 +19 0.00% 39,464
2024-03-28 2024-03-26 41.764 958 -35 0.00% 40,010
2024-03-27 2024-03-25 42.586 993 -7 0.00% 42,288
2024-03-26 2024-03-22 40.613 1,000 +40 0.00% 40,613
2024-03-25 2024-03-21 44.011 960 -36 0.00% 42,250
2024-03-22 2024-03-20 43.244 996 +66 0.00% 43,071
2024-03-21 2024-03-19 43.353 930 -12 0.00% 40,318
2024-03-20 2024-03-18 46.861 942 +931 0.00% 44,143
2024-03-19 2024-03-15 44.943 11 -28 0.00% 494
2024-03-18 2024-03-14 49.272 39 +11 0.00% 1,922
2024-03-15 2024-03-13 56.069 28 -34 0.00% 1,570
2024-03-14 2024-03-12 56.726 62 +56 0.00% 3,517
2024-03-13 2024-03-11 53.712 6 -69 0.00% 322
2024-03-12 2024-03-08 51.300 75 -5 0.00% 3,848
2024-03-11 2024-03-07 49.327 80 +45 0.00% 3,946
2024-03-08 2024-03-06 62.098 35 -4 0.00% 2,173
2024-03-07 2024-03-05 59.522 39 -48 0.00% 2,321
2024-03-06 2024-03-04 61.988 87 +20 0.00% 5,393
2024-03-05 2024-03-01 55.082 67 +27 0.00% 3,691
2024-03-04 2024-02-29 53.383 40 -28 0.00% 2,135
2024-03-01 2024-02-28 52.506 68 +31 0.00% 3,570
2024-02-29 2024-02-27 54.534 37 -52 0.00% 2,018
2024-02-28 2024-02-26 54.205 89 +12 0.00% 4,824
2024-02-27 2024-02-23 52.945 77 -4 0.00% 4,077
2024-02-26 2024-02-22 53.438 81 +64 0.00% 4,328
2024-02-23 2024-02-21 51.958 17 -32 0.00% 883
2024-02-22 2024-02-20 49.601 49 -18 0.00% 2,430
2024-02-21 2024-02-19 45.984 67 -11 0.00% 3,081
2024-02-20 2024-02-16 44.723 78 +59 0.00% 3,488
2024-02-19 2024-02-15 42.805 19 -23 0.00% 813
2024-02-16 2024-02-14 42.147 42 -39 0.00% 1,770
2024-02-15 2024-02-09 51.794 81 +62 0.00% 4,195
2024-02-14 2024-02-07 56.397 19 -18 0.00% 1,072
2024-02-08 2024-02-06 53.712 37 -155 0.00% 1,987
2024-02-07 2024-02-05 49.821 192 +171 0.00% 9,566
2024-02-06 2024-02-02 47.902 21 -56 0.00% 1,006
2024-02-05 2024-02-01 60.782 77 +71 0.00% 4,680
2024-02-02 2024-01-31 59.193 6 -33 0.00% 355
2024-02-01 2024-01-30 61.714 39 +7 0.00% 2,407
2024-01-31 2024-01-29 63.303 32 -5 0.00% 2,026
2024-01-30 2024-01-26 70.812 37 -37 0.00% 2,620
2024-01-29 2024-01-25 84.733 74 +62 0.00% 6,270
2024-01-26 2024-01-24 86.761 12 -74 0.00% 1,041
2024-01-25 2024-01-23 87.638 86 +76 0.00% 7,537
2024-01-24 2024-01-22 86.213 10 +5 0.00% 862
2024-01-23 2024-01-19 86.980 5 -70 0.00% 435
2024-01-22 2024-01-18 85.939 75 +35 0.00% 6,445
2024-01-19 2024-01-17 83.473 40 +16 0.00% 3,339
2024-01-18 2024-01-16 86.378 24 -63 0.00% 2,073
2024-01-17 2024-01-15 85.994 87 +61 0.00% 7,481
2024-01-16 2024-01-12 85.720 26 -41 0.00% 2,229
2024-01-15 2024-01-11 86.597 67 +19 0.00% 5,802
2024-01-12 2024-01-10 81.171 48 +21 0.00% 3,896
2024-01-11 2024-01-09 79.362 27 -46 0.00% 2,143
2024-01-10 2024-01-08 79.088 73 +61 0.00% 5,773
2024-01-09 2024-01-05 79.855 12 -55 0.00% 958
2024-01-08 2024-01-04 82.431 67 -84 0.00% 5,523
2024-01-05 2024-01-03 82.870 151 +84 0.00% 12,513
2024-01-04 2024-01-02 82.322 67 +43 0.00% 5,516
2024-01-03 2023-12-29 87.090 24 -211 0.00% 2,090
2024-01-02 2023-12-28 87.528 235 +3 0.00% 20,569
2023-12-29 2023-12-27 84.459 232 +189 0.00% 19,595
2023-12-28 2023-12-22 84.021 43 +26 0.00% 3,613
2023-12-27 2023-12-21 85.501 17 -62 0.00% 1,454
2023-12-22 2023-12-20 84.624 79 -7 0.00% 6,685
2023-12-21 2023-12-19 84.624 86 -116 0.00% 7,278
2023-12-20 2023-12-18 85.555 202 -60 0.00% 17,282
2023-12-19 2023-12-15 88.022 262 +177 0.00% 23,062
2023-12-18 2023-12-14 87.419 85 +1 0.00% 7,431
2023-12-15 2023-12-13 86.816 84 +40 0.00% 7,293
2023-12-14 2023-12-12 88.186 44 -4 0.00% 3,880
2023-12-13 2023-12-11 89.173 48 -36 0.00% 4,280
2023-12-12 2023-12-08 88.953 84 +54 0.00% 7,472
2023-12-11 2023-12-07 89.502 30 +17 0.00% 2,685
2023-12-08 2023-12-06 90.981 13 +6 0.00% 1,183
2023-12-07 2023-12-05 88.789 7 -46 0.00% 622
2023-12-06 2023-12-04 91.475 53 -12 0.00% 4,848
2023-12-05 2023-12-01 100.299 65 +31 0.00% 6,519
2023-12-04 2023-11-30 100.299 34 -8 0.00% 3,410
2023-12-01 2023-11-29 102.272 42 +23 0.00% 4,295
2023-11-30 2023-11-28 103.204 19 +14 0.00% 1,961
2023-11-29 2023-11-27 101.888 5 -9 0.00% 509
2023-11-28 2023-11-24 101.833 14 -14 0.00% 1,426
2023-11-27 2023-11-23 104.081 28 -22 0.00% 2,914
2023-11-24 2023-11-22 103.039 50 +32 0.00% 5,152
2023-11-23 2023-11-21 106.328 18 +2 0.00% 1,914
2023-11-22 2023-11-20 105.615 16 -2 0.00% 1,690
2023-11-21 2023-11-17 102.053 18 -31 0.00% 1,837
2023-11-20 2023-11-16 102.655 49 +8 0.00% 5,030
2023-11-17 2023-11-15 105.506 41 +13 0.00% 4,326
2023-11-16 2023-11-14 101.066 28 -19 0.00% 2,830
2023-11-15 2023-11-13 103.204 47 +17 0.00% 4,851
2023-11-14 2023-11-10 103.697 30 -58 0.00% 3,111
2023-11-13 2023-11-09 105.012 88 +10 0.00% 9,241
2023-11-10 2023-11-08 106.876 78 +23 0.00% 8,336
2023-11-09 2023-11-07 107.862 55 -25 0.00% 5,932
2023-11-08 2023-11-06 109.287 80 +44 0.00% 8,743
2023-11-06 2023-11-02 101.176 36 -38 0.00% 3,642
2023-11-03 2023-11-01 101.230 74 +43 0.00% 7,491
2023-11-02 2023-10-31 103.039 31 -16 0.00% 3,194
2023-11-01 2023-10-30 112.028 47 -112 0.00% 5,265
2023-10-31 2023-10-27 107.643 159 +146 0.00% 17,115
2023-10-30 2023-10-26 101.121 13 -12 0.00% 1,315
2023-10-27 2023-10-25 101.176 25 -115 0.00% 2,529
2023-10-26 2023-10-24 103.478 140 +112 0.00% 14,487
2023-10-25 2023-10-20 100.956 28 +15 0.00% 2,827
2023-10-24 2023-10-19 103.258 13 -30 0.00% 1,342
2023-10-20 2023-10-18 105.012 43 -9 0.00% 4,516
2023-10-19 2023-10-17 107.807 52 +23 0.00% 5,606
2023-10-18 2023-10-16 106.766 29 +22 0.00% 3,096
2023-10-17 2023-10-13 109.726 7 -72 0.00% 768
2023-10-16 2023-10-12 110.164 79 +72 0.00% 8,703
2023-10-13 2023-10-11 107.479 7 -5 0.00% 752
2023-10-12 2023-10-10 101.066 12 -14 0.00% 1,213
2023-10-11 2023-10-09 103.313 26 -15 0.00% 2,686
2023-10-10 2023-10-06 104.409 41 +18 0.00% 4,281
2023-10-09 2023-10-05 103.916 23 -25 0.00% 2,390
2023-10-06 2023-10-04 102.162 48 -20 0.00% 4,904
2023-10-05 2023-10-03 102.162 68 +54 0.00% 6,947
2023-10-04 2023-09-29 102.765 14 -29 0.00% 1,439
2023-10-03 2023-09-28 101.943 43 -16 0.00% 4,384
2023-09-29 2023-09-27 102.436 59 +3 0.00% 6,044
2023-09-28 2023-09-26 95.092 56 +56 0.00% 5,325
2023-09-27 2023-09-25 95.476 0 -77
2023-09-26 2023-09-22 93.612 77 +30 0.00% 7,208
2023-09-25 2023-09-21 91.146 47 +41 0.00% 4,284
2023-09-22 2023-09-20 92.900 6 -51 0.00% 557
2023-09-21 2023-09-19 93.777 57 +44 0.00% 5,345
2023-09-20 2023-09-18 95.476 13 -1 0.00% 1,241
2023-09-19 2023-09-15 93.722 14 -63 0.00% 1,312
2023-09-18 2023-09-14 91.201 77 +66 0.00% 7,022
2023-09-15 2023-09-13 89.447 11 +9 0.00% 984
2023-09-14 2023-09-12 89.885 2 -55 0.00% 180
2023-09-13 2023-09-11 90.707 57 -32 0.00% 5,170
2023-09-12 2023-09-07 88.022 89 +69 0.00% 7,834
2023-09-11 2023-09-06 88.789 20 +19 0.00% 1,776
2023-09-07 2023-09-05 94.489 1 -86 0.00% 94
2023-09-06 2023-09-04 95.804 87 +37 0.00% 8,335
2023-09-05 2023-08-31 94.160 50 +16 0.00% 4,708
2023-09-04 2023-08-30 94.379 34 -31 0.00% 3,209
2023-08-31 2023-08-29 94.818 65 +1 0.00% 6,163
2023-08-30 2023-08-28 90.927 64 +31 0.00% 5,819
2023-08-29 2023-08-25 91.694 33 -24 0.00% 3,026
2023-08-28 2023-08-24 93.064 57 -3 0.00% 5,305
2023-08-25 2023-08-23 89.392 60 +2 0.00% 5,364
2023-08-24 2023-08-22 90.214 58 -11 0.00% 5,232
2023-08-23 2023-08-21 90.050 69 -3 0.00% 6,213
2023-08-22 2023-08-18 89.776 72 +61 0.00% 6,464
2023-08-21 2023-08-17 91.913 11 -49 0.00% 1,011
2023-08-18 2023-08-16 89.392 60 +27 0.00% 5,364
2023-08-17 2023-08-15 89.502 33 -24 0.00% 2,954
2023-08-16 2023-08-14 90.159 57 +8 0.00% 5,139
2023-08-15 2023-08-11 90.050 49 -16 0.00% 4,412
2023-08-14 2023-08-10 91.475 65 -23 0.00% 5,946
2023-08-11 2023-08-09 89.447 88 -1 0.00% 7,871
2023-08-10 2023-08-08 84.514 89 +27 0.00% 7,522
2023-08-09 2023-08-07 85.501 62 -33 0.00% 5,301
2023-08-08 2023-08-04 86.542 95 +79 0.00% 8,221
2023-08-07 2023-08-03 87.309 16 -51 0.00% 1,397
2023-08-04 2023-08-02 82.925 67 +29 0.00% 5,556
2023-08-03 2023-08-01 86.706 38 -36 0.00% 3,295
2023-08-02 2023-07-31 80.623 74 +54 0.00% 5,966
2023-08-01 2023-07-28 79.088 20 +4 0.00% 1,582
2023-07-31 2023-07-27 77.608 16 -30 0.00% 1,242
2023-07-28 2023-07-26 77.663 46 +2 0.00% 3,572
2023-07-27 2023-07-25 76.896 44 -46 0.00% 3,383
2023-07-26 2023-07-24 76.293 90 -9 0.00% 6,866
2023-07-25 2023-07-21 76.567 99 +96 0.00% 7,580
2023-07-24 2023-07-20 76.019 3 -9 0.00% 228
2023-07-21 2023-07-19 76.238 12 -68 0.00% 915
2023-07-20 2023-07-18 76.841 80 +49 0.00% 6,147
2023-07-19 2023-07-14 76.019 31 +11 0.00% 2,357
2023-07-18 2023-07-13 73.552 20 +1 0.00% 1,471
2023-07-14 2023-07-12 69.990 19 -59 0.00% 1,330
2023-07-13 2023-07-11 69.935 78 -31 0.00% 5,455
2023-07-12 2023-07-10 68.784 109 +24 0.00% 7,497
2023-07-11 2023-07-07 68.017 85 -66 0.00% 5,781
2023-07-10 2023-07-06 69.332 151 +142 0.00% 10,469
2023-07-07 2023-07-05 71.031 9 -66 0.00% 639
2023-07-06 2023-07-04 72.073 75 +15 0.00% 5,405
2023-07-05 2023-07-03 69.990 60 +5 0.00% 4,199
2023-07-04 2023-06-30 68.510 55 +6 0.00% 3,768
2023-07-03 2023-06-29 67.249 49 +41 0.00% 3,295
2023-06-30 2023-06-28 68.894 8 -27 0.00% 551
2023-06-29 2023-06-27 69.332 35 +18 0.00% 2,427
2023-06-28 2023-06-26 69.606 17 +3 0.00% 1,183
2023-06-27 2023-06-23 67.304 14 -34 0.00% 942
2023-06-26 2023-06-21 67.798 48 -32 0.00% 3,254
2023-06-23 2023-06-20 73.936 80 +43 0.00% 5,915
2023-06-21 2023-06-19 78.156 37 -23 0.00% 2,892
2023-06-20 2023-06-16 80.623 60 -1 0.00% 4,837
2023-06-19 2023-06-15 77.992 61 -20 0.00% 4,758
2023-06-16 2023-06-14 72.456 81 +5 0.00% 5,869
2023-06-15 2023-06-13 73.772 76 +35 0.00% 5,607
2023-06-14 2023-06-12 72.675 41 +36 0.00% 2,980
2023-06-13 2023-06-09 73.333 5 -83 0.00% 367
2023-06-12 2023-06-08 69.606 88 +41 0.00% 6,125
2023-06-09 2023-06-07 70.100 47 +42 0.00% 3,295
2023-06-08 2023-06-06 70.976 5 -20 0.00% 355
2023-06-07 2023-06-05 73.717 25 -65 0.00% 1,843
2023-06-06 2023-06-02 75.639 90 +38 0.00% 6,808
2023-06-05 2023-06-01 74.193 52 +30 0.00% 3,858
2023-06-02 2023-05-31 71.746 22 -63 0.00% 1,578
2023-06-01 2023-05-30 74.082 85 +24 0.00% 6,297
2023-05-31 2023-05-29 74.916 61 +39 0.00% 4,570
2023-05-30 2023-05-25 76.251 22 -14 0.00% 1,678
2023-05-29 2023-05-24 78.086 36 -48 0.00% 2,811
2023-05-25 2023-05-23 78.976 84 +18 0.00% 6,634
2023-05-24 2023-05-22 77.363 66 +9 0.00% 5,106
2023-05-23 2023-05-19 76.251 57 +43 0.00% 4,346
2023-05-22 2023-05-18 75.861 14 -18 0.00% 1,062
2023-05-19 2023-05-17 76.751 32 -17 0.00% 2,456
2023-05-18 2023-05-16 80.033 49 -39 0.00% 3,922
2023-05-17 2023-05-15 78.920 88 +57 0.00% 6,945
2023-05-16 2023-05-12 76.251 31 -13 0.00% 2,364
2023-05-15 2023-05-11 79.032 44 +18 0.00% 3,477
2023-05-12 2023-05-10 76.807 26 -42 0.00% 1,997
2023-05-11 2023-05-09 77.085 68 +52 0.00% 5,242
2023-05-10 2023-05-08 79.532 16 -13 0.00% 1,273
2023-05-09 2023-05-05 78.086 29 -38 0.00% 2,264
2023-05-08 2023-05-04 78.197 67 -20 0.00% 5,239
2023-05-05 2023-05-03 77.975 87 +61 0.00% 6,784
2023-05-04 2023-05-02 77.975 26 -23 0.00% 2,027
2023-05-03 2023-04-28 76.362 49 -15 0.00% 3,742
2023-05-02 2023-04-27 76.807 64 +24 0.00% 4,916
2023-04-28 2023-04-26 78.531 40 -44 0.00% 3,141
2023-04-27 2023-04-25 76.362 84 +48 0.00% 6,414
2023-04-26 2023-04-24 85.872 36 +10 0.00% 3,091
2023-04-25 2023-04-21 87.541 26 +18 0.00% 2,276
2023-04-24 2023-04-20 89.154 8 -101 0.00% 713
2023-04-21 2023-04-19 91.490 109 +30 0.00% 9,972
2023-04-20 2023-04-18 94.326 79 +35 0.00% 7,452
2023-04-19 2023-04-17 98.108 44 -13 0.00% 4,317
2023-04-18 2023-04-14 99.499 57 -12 0.00% 5,671
2023-04-14 2023-04-12 94.882 69 +22 0.00% 6,547
2023-04-13 2023-04-11 95.661 47 +25 0.00% 4,496
2023-04-12 2023-04-06 92.157 22 -52 0.00% 2,027
2023-04-11 2023-04-04 90.767 74 -8 0.00% 6,717
2023-04-06 2023-04-03 90.656 82 +74 0.00% 7,434
2023-04-04 2023-03-31 91.434 8 -74 0.00% 731
2023-04-03 2023-03-30 94.771 82 -16 0.00% 7,771
2023-03-31 2023-03-29 93.714 98 +20 0.00% 9,184
2023-03-30 2023-03-28 92.825 78 +38 0.00% 7,240
2023-03-29 2023-03-27 93.714 40 -13 0.00% 3,749
2023-03-28 2023-03-24 92.546 53 +2 0.00% 4,905
2023-03-27 2023-03-23 91.212 51 +29 0.00% 4,652
2023-03-24 2023-03-22 91.545 22 -34 0.00% 2,014
2023-03-23 2023-03-21 88.931 56 +26 0.00% 4,980
2023-03-22 2023-03-20 81.924 30 +17 0.00% 2,458
2023-03-21 2023-03-17 83.648 13 -54 0.00% 1,087
2023-03-20 2023-03-16 83.703 67 +9 0.00% 5,608
2023-03-17 2023-03-15 86.317 58 +11 0.00% 5,006
2023-03-16 2023-03-14 87.152 47 -26 0.00% 4,096
2023-03-15 2023-03-13 87.763 73 +50 0.00% 6,407
2023-03-14 2023-03-10 89.376 23 -61 0.00% 2,056
2023-03-13 2023-03-09 90.211 84 +55 0.00% 7,578
2023-03-10 2023-03-08 90.099 29 -6 0.00% 2,613
2023-03-09 2023-03-07 92.936 35 -34 0.00% 3,253
2023-03-08 2023-03-06 94.938 69 +47 0.00% 6,551
2023-03-07 2023-03-03 96.440 22 -26 0.00% 2,122
2023-03-06 2023-03-02 97.051 48 -8 0.00% 4,658
2023-03-03 2023-03-01 97.941 56 +8 0.00% 5,485
2023-03-02 2023-02-28 92.936 48 +13 0.00% 4,461
2023-03-01 2023-02-27 92.991 35 -50 0.00% 3,255
2023-02-28 2023-02-24 94.159 85 +9 0.00% 8,004
2023-02-27 2023-02-23 96.773 76 -1 0.00% 7,355
2023-02-24 2023-02-22 96.106 77 +12 0.00% 7,400
2023-02-23 2023-02-21 97.997 65 +52 0.00% 6,370
2023-02-22 2023-02-20 101.111 13 -72 0.00% 1,314
2023-02-21 2023-02-17 99.387 85 +36 0.00% 8,448
2023-02-20 2023-02-16 100.110 49 +1 0.00% 4,905
2023-02-17 2023-02-15 102.057 48 -9 0.00% 4,899
2023-02-16 2023-02-14 104.615 57 +51 0.00% 5,963
2023-02-15 2023-02-13 105.450 6 -51 0.00% 633
2023-02-14 2023-02-10 106.117 57 +14 0.00% 6,049
2023-02-13 2023-02-09 109.343 43 -24 0.00% 4,702
2023-02-10 2023-02-08 108.230 67 +53 0.00% 7,251
2023-02-09 2023-02-07 108.230 14 -26 0.00% 1,515
2023-02-08 2023-02-06 108.286 40 +20 0.00% 4,331
2023-02-07 2023-02-03 112.680 20 +20 0.00% 2,254
2023-02-06 2023-02-02 114.904 0 -89
2023-02-03 2023-02-01 114.460 89 +2 0.00% 10,187
2023-02-02 2023-01-31 112.902 87 +79 0.00% 9,822
2023-02-01 2023-01-30 115.349 8 -58 0.00% 923
2023-01-31 2023-01-27 122.135 66 +49 0.00% 8,061
2023-01-30 2023-01-26 120.244 17 -66 0.00% 2,044
2023-01-27 2023-01-20 119.243 83 +7 0.00% 9,897
2023-01-26 2023-01-19 117.797 76 +24 0.00% 8,953
2023-01-20 2023-01-18 113.125 52 +50 0.00% 5,882
2023-01-19 2023-01-17 112.791 2 -71 0.00% 226
2023-01-18 2023-01-16 116.351 73 +64 0.00% 8,494
2023-01-17 2023-01-13 109.287 9 -65 0.00% 984
2023-01-16 2023-01-12 105.505 74 +70 0.00% 7,807
2023-01-13 2023-01-11 105.561 4 -50 0.00% 422
2023-01-12 2023-01-10 103.670 54 -27 0.00% 5,598
2023-01-11 2023-01-09 105.950 81 +68 0.00% 8,582
2023-01-10 2023-01-06 101.278 13 -31 0.00% 1,317
2023-01-09 2023-01-05 101.278 44 -9 0.00% 4,456
2023-01-06 2023-01-04 96.495 53 +14 0.00% 5,114
2023-01-05 2023-01-03 94.938 39 -45 0.00% 3,703
2023-01-04 2022-12-30 91.712 84 +26 0.00% 7,704
2023-01-03 2022-12-29 91.712 58 +43 0.00% 5,319
2022-12-30 2022-12-28 88.987 15 -49 0.00% 1,335
2022-12-29 2022-12-23 85.984 64 -9 0.00% 5,503
2022-12-28 2022-12-22 85.483 73 +17 0.00% 6,240
2022-12-23 2022-12-21 83.036 56 -15 0.00% 4,650
2022-12-22 2022-12-20 82.202 71 +43 0.00% 5,836
2022-12-21 2022-12-19 82.980 28 -28 0.00% 2,323
2022-12-20 2022-12-16 85.761 56 -29 0.00% 4,803
2022-12-19 2022-12-15 84.371 85 +81 0.00% 7,172
2022-12-16 2022-12-14 85.149 4 -80 0.00% 341
2022-12-15 2022-12-13 84.037 84 +72 0.00% 7,059
2022-12-14 2022-12-12 87.430 12 +8 0.00% 1,049
2022-12-13 2022-12-09 87.597 4 -75 0.00% 350
2022-12-12 2022-12-08 87.930 79 +73 0.00% 6,946
2022-12-09 2022-12-07 82.869 6 +1 0.00% 497
2022-12-08 2022-12-06 85.316 5 -11 0.00% 427
2022-12-07 2022-12-05 87.708 16 -6 0.00% 1,403
2022-12-06 2022-12-02 82.758 22 +9 0.00% 1,821
2022-12-05 2022-12-01 85.539 13 -46 0.00% 1,112
2022-12-02 2022-11-30 85.428 59 -27 0.00% 5,040
2022-12-01 2022-11-29 82.480 86 +12 0.00% 7,093
2022-11-30 2022-11-28 79.977 74 +58 0.00% 5,918
2022-11-29 2022-11-25 85.817 16 +15 0.00% 1,373
2022-11-28 2022-11-24 86.651 1 -73 0.00% 87
2022-11-25 2022-11-23 85.928 74 -9 0.00% 6,359
2022-11-24 2022-11-22 88.375 83 +54 0.00% 7,335
2022-11-22 2022-11-18 93.436 29 -3 0.00% 2,710
2022-11-21 2022-11-17 94.326 32 +29 0.00% 3,018
2022-11-18 2022-11-16 96.217 3 -46 0.00% 289
2022-11-17 2022-11-15 95.717 49 +18 0.00% 4,690
2022-11-16 2022-11-14 92.880 31 -38 0.00% 2,879
2022-11-15 2022-11-11 90.155 69 +9 0.00% 6,221
2022-11-14 2022-11-10 80.756 60 +50 0.00% 4,845
2022-11-11 2022-11-09 82.702 10 -8 0.00% 827
2022-11-10 2022-11-08 83.258 18 +2 0.00% 1,499
2022-11-09 2022-11-07 85.483 16 +13 0.00% 1,368
2022-11-08 2022-11-04 82.758 3 -15 0.00% 248
2022-11-07 2022-11-03 80.033 18 -59 0.00% 1,441
2022-11-04 2022-11-02 79.310 77 +4 0.00% 6,107
2022-11-03 2022-11-01 76.529 73 +24 0.00% 5,587
2022-11-02 2022-10-31 69.966 49 +20 0.00% 3,428
2022-11-01 2022-10-28 73.470 29 -56 0.00% 2,131
2022-10-31 2022-10-27 73.359 85 +81 0.00% 6,235
2022-10-28 2022-10-26 68.520 4 -48 0.00% 274
2022-10-27 2022-10-25 65.795 52 +10 0.00% 3,421
2022-10-26 2022-10-24 66.796 42 -45 0.00% 2,805
2022-10-25 2022-10-21 70.467 87 +61 0.00% 6,131
2022-10-24 2022-10-20 73.637 26 -5 0.00% 1,915
2022-10-21 2022-10-19 75.472 31 -54 0.00% 2,340
2022-10-20 2022-10-18 79.921 85 +23 0.00% 6,793
2022-10-19 2022-10-17 78.309 62 +49 0.00% 4,855
2022-10-18 2022-10-14 77.419 13 -125 0.00% 1,006
2022-10-17 2022-10-13 70.244 138 +92 0.00% 9,694
2022-10-14 2022-10-12 68.186 46 -39 0.00% 3,137
2022-10-13 2022-10-11 67.853 85 +26 0.00% 5,767
2022-10-12 2022-10-10 67.797 59 -26 0.00% 4,000
2022-10-11 2022-10-07 70.077 85 +20 0.00% 5,957
2022-10-10 2022-10-06 72.302 65 +18 0.00% 4,700
2022-10-07 2022-10-05 74.193 47 -38 0.00% 3,487
2022-10-06 2022-10-03 71.078 85 +12 0.00% 6,042
2022-10-05 2022-09-30 70.578 73 +49 0.00% 5,152
2022-10-03 2022-09-29 71.746 24 -32 0.00% 1,722
2022-09-30 2022-09-28 70.689 56 +2 0.00% 3,959
2022-09-29 2022-09-27 73.359 54 +21 0.00% 3,961
2022-09-28 2022-09-26 71.356 33 -33 0.00% 2,355
2022-09-27 2022-09-23 70.077 66 +42 0.00% 4,625
2022-09-26 2022-09-22 72.914 24 +10 0.00% 1,750
2022-09-23 2022-09-21 74.137 14 -23 0.00% 1,038
2022-09-22 2022-09-20 76.418 37 -32 0.00% 2,827
2022-09-21 2022-09-19 76.529 69 +54 0.00% 5,280
2022-09-20 2022-09-16 78.475 15 -21 0.00% 1,177
2022-09-19 2022-09-15 81.479 36 +23 0.00% 2,933
2022-09-15 2022-09-13 76.473 13 +1 0.00% 994
2022-09-14 2022-09-09 91.935 12 -39 0.00% 1,103
2022-09-13 2022-09-08 88.765 51 +46 0.00% 4,527
2022-09-09 2022-09-07 90.099 5 +3 0.00% 450
2022-09-08 2022-09-06 90.989 2 +2 0.00% 182
2022-09-07 2022-09-05 90.266 0 -66
2022-09-05 2022-09-01 95.995 66 -18 0.00% 6,336
2022-09-02 2022-08-31 99.387 84 +6 0.00% 8,349
2022-09-01 2022-08-30 97.107 78 +31 0.00% 7,574
2022-08-31 2022-08-29 97.941 47 +17 0.00% 4,603
2022-08-30 2022-08-26 100.611 30 -78 0.00% 3,018
2022-08-29 2022-08-25 97.886 108 +61 0.00% 10,572
2022-08-26 2022-08-24 94.938 47 +46 0.00% 4,462
2022-08-25 2022-08-23 95.995 1 -65 0.00% 96
2022-08-24 2022-08-22 100.333 66 +30 0.00% 6,622
2022-08-23 2022-08-19 99.944 36 -49 0.00% 3,598
2022-08-22 2022-08-18 102.057 85 +45 0.00% 8,675
2022-08-19 2022-08-17 103.114 40 -6 0.00% 4,125
2022-08-18 2022-08-16 102.558 46 -11 0.00% 4,718
2022-08-17 2022-08-15 104.949 57 +6 0.00% 5,982
2022-08-16 2022-08-12 106.618 51 +18 0.00% 5,437
2022-08-15 2022-08-11 105.394 33 -18 0.00% 3,478
2022-08-12 2022-08-10 99.610 51 -26 0.00% 5,080
2022-08-11 2022-08-09 103.781 77 +12 0.00% 7,991
2022-08-10 2022-08-08 103.058 65 +52 0.00% 6,699
2022-08-09 2022-08-05 106.451 13 -29 0.00% 1,384
2022-08-05 2022-08-03 101.223 42 +10 0.00% 4,251
2022-08-04 2022-08-02 101.056 32 +8 0.00% 3,234
2022-08-03 2022-08-01 104.560 24 -14 0.00% 2,509
2022-08-02 2022-07-29 105.672 38 +12 0.00% 4,016
2022-08-01 2022-07-28 106.395 26 +15 0.00% 2,766
2022-07-29 2022-07-27 107.118 11 -7 0.00% 1,178
2022-07-28 2022-07-26 112.012 18 -40 0.00% 2,016
2022-07-27 2022-07-25 111.011 58 +35 0.00% 6,439
2022-07-26 2022-07-22 114.237 23 -25 0.00% 2,627
2022-07-25 2022-07-21 115.016 48 +7 0.00% 5,521
2022-07-22 2022-07-20 116.684 41 +27 0.00% 4,784
2022-07-21 2022-07-19 113.681 14 -66 0.00% 1,592
2022-07-20 2022-07-18 118.241 80 +33 0.00% 9,459
2022-07-19 2022-07-15 119.243 47 -4 0.00% 5,604
2022-07-18 2022-07-14 123.469 51 +5 0.00% 6,297
2022-07-15 2022-07-13 120.800 46 -7 0.00% 5,557
2022-07-14 2022-07-12 119.354 53 +34 0.00% 6,326
2022-07-13 2022-07-11 123.581 19 -63 0.00% 2,348
2022-07-12 2022-07-08 128.141 82 +47 0.00% 10,508
2022-07-11 2022-07-07 128.364 35 +26 0.00% 4,493
2022-07-08 2022-07-06 131.145 9 -40 0.00% 1,180
2022-07-07 2022-07-05 129.365 49 -26 0.00% 6,339
2022-07-06 2022-07-04 124.471 75 +20 0.00% 9,335
2022-07-05 2022-06-30 116.239 55 +24 0.00% 6,393
2022-07-04 2022-06-29 115.906 31 -9 0.00% 3,593
2022-06-30 2022-06-28 117.908 40 -6 0.00% 4,716
2022-06-29 2022-06-27 121.356 46 +45 0.00% 5,582
2022-06-28 2022-06-24 120.021 1 -127 0.00% 120
2022-06-27 2022-06-23 108.119 128 +95 0.00% 13,839
2022-06-24 2022-06-22 106.840 33 -25 0.00% 3,526
2022-06-23 2022-06-21 111.234 58 +16 0.00% 6,452
2022-06-22 2022-06-20 108.731 42 -36 0.00% 4,567
2022-06-21 2022-06-17 107.174 78 +65 0.00% 8,360
2022-06-20 2022-06-16 106.395 13 -40 0.00% 1,383
2022-06-17 2022-06-15 109.120 53 -36 0.00% 5,783
2022-06-16 2022-06-14 106.061 89 +54 0.00% 9,439
2022-06-15 2022-06-13 104.671 35 -167 0.00% 3,663
2022-06-14 2022-06-10 117.240 202 -52 0.00% 23,683
2022-06-13 2022-06-09 119.131 254 +17 0.00% 30,259
2022-06-10 2022-06-08 123.247 237 +44 0.00% 29,210
2022-06-09 2022-06-07 113.570 193 +5 0.00% 21,919
2022-06-08 2022-06-06 110.121 188 -57 0.00% 20,703
2022-06-07 2022-06-02 101.501 245 -22 0.00% 24,868
2022-06-06 2022-06-01 105.672 267 +18 0.00% 28,214
2022-06-02 2022-05-31 107.730 249 -14 0.00% 26,825
2022-06-01 2022-05-30 105.172 263 +9 0.00% 27,660
2022-05-31 2022-05-27 102.358 254 +18 0.00% 25,999
2022-05-30 2022-05-26 97.542 236 -25 0.00% 23,020
2022-05-27 2022-05-25 99.390 261 +248 0.00% 25,941
2022-05-26 2022-05-24 100.230 13 +5 0.00% 1,303
2022-05-25 2022-05-23 107.229 8 -56 0.00% 858
2022-05-24 2022-05-20 111.989 64 +40 0.00% 7,167
2022-05-23 2022-05-19 105.718 24 +18 0.00% 2,537
2022-05-20 2022-05-18 108.629 6 -45 0.00% 652
2022-05-19 2022-05-17 109.189 51 +20 0.00% 5,569
2022-05-18 2022-05-16 110.645 31 -4 0.00% 3,430
2022-05-17 2022-05-13 110.253 35 +24 0.00% 3,859
2022-05-16 2022-05-12 108.741 11 -40 0.00% 1,196
2022-05-13 2022-05-11 109.637 51 -30 0.00% 5,591
2022-05-12 2022-05-10 107.229 81 -107 0.00% 8,686
2022-05-11 2022-05-06 107.565 188 +122 0.00% 20,222
2022-05-10 2022-05-05 112.661 66 +36 0.00% 7,436
2022-05-06 2022-05-04 119.156 30 -19 0.00% 3,575
2022-05-05 2022-05-03 120.276 49 -8 0.00% 5,894
2022-05-04 2022-04-29 122.068 57 +19 0.00% 6,958
2022-05-03 2022-04-28 115.909 38 -71 0.00% 4,405
2022-04-29 2022-04-27 116.804 109 +24 0.00% 12,732
2022-04-28 2022-04-26 117.140 85 +30 0.00% 9,957
2022-04-27 2022-04-25 115.125 55 -12 0.00% 6,332
2022-04-26 2022-04-22 119.828 67 +27 0.00% 8,028
2022-04-25 2022-04-21 116.468 40 -32 0.00% 4,659
2022-04-22 2022-04-20 120.388 72 -15 0.00% 8,668
2022-04-21 2022-04-19 125.652 87 +27 0.00% 10,932
2022-04-20 2022-04-14 132.147 60 -22 0.00% 7,929
2022-04-19 2022-04-13 127.219 82 +42 0.00% 10,432
2022-04-14 2022-04-12 130.019 40 -19 0.00% 5,201
2022-04-13 2022-04-11 128.227 59 -9 0.00% 7,565
2022-04-12 2022-04-08 133.603 68 -3 0.00% 9,085
2022-04-11 2022-04-07 134.051 71 +23 0.00% 9,518
2022-04-08 2022-04-06 139.762 48 +10 0.00% 6,709
2022-04-07 2022-04-04 152.977 38 -47 0.00% 5,813
2022-04-06 2022-04-01 139.090 85 +8 0.00% 11,823
2022-04-04 2022-03-31 139.426 77 +2 0.00% 10,736
2022-04-01 2022-03-30 141.330 75 +34 0.00% 10,600
2022-03-31 2022-03-29 136.626 41 +19 0.00% 5,602
2022-03-30 2022-03-28 135.843 22 -20 0.00% 2,989
2022-03-29 2022-03-25 136.178 42 -107 0.00% 5,719
2022-03-28 2022-03-24 145.698 149 +142 0.00% 21,709
2022-03-25 2022-03-23 139.762 7 -56 0.00% 978
2022-03-24 2022-03-22 125.652 63 +13 0.00% 7,916
2022-03-23 2022-03-21 123.300 50 -34 0.00% 6,165
2022-03-22 2022-03-18 126.547 84 +32 0.00% 10,630
2022-03-21 2022-03-17 129.571 52 +23 0.00% 6,738
2022-03-18 2022-03-16 111.989 29 -44 0.00% 3,248
2022-03-17 2022-03-15 93.623 73 +10 0.00% 6,834
2022-03-16 2022-03-14 104.430 63 +46 0.00% 6,579
2022-03-15 2022-03-11 113.893 17 -18 0.00% 1,936
2022-03-14 2022-03-10 119.044 35 +8 0.00% 4,167
2022-03-11 2022-03-09 109.637 27 -26 0.00% 2,960
2022-03-10 2022-03-08 114.677 53 -859 0.00% 6,078
2022-03-09 2022-03-07 115.349 912 -1,357 0.00% 105,198
2022-03-08 2022-03-04 119.940 2,269 -7 0.00% 272,144
2022-03-07 2022-03-03 121.508 2,276 -40 0.00% 276,552
2022-03-04 2022-03-02 124.644 2,316 +51 0.00% 288,675
2022-03-03 2022-03-01 129.571 2,265 -16 0.00% 293,479
2022-03-02 2022-02-28 124.084 2,281 -17 0.00% 283,035
2022-03-01 2022-02-25 124.196 2,298 +7 0.00% 285,402
2022-02-28 2022-02-24 120.724 2,291 -1,770 0.00% 276,579
2022-02-25 2022-02-23 122.404 4,061 -33 0.00% 497,082
2022-02-24 2022-02-22 117.924 4,094 +18 0.00% 482,782
2022-02-23 2022-02-21 118.708 4,076 -21 0.00% 483,855
2022-02-22 2022-02-18 120.500 4,097 +43 0.00% 493,689
2022-02-21 2022-02-17 122.516 4,054 -30 0.00% 496,679
2022-02-18 2022-02-16 117.140 4,084 +38 0.00% 478,401
2022-02-17 2022-02-15 113.893 4,046 -498 0.00% 460,810
2022-02-16 2022-02-14 101.574 4,544 -248 0.00% 461,552
2022-02-15 2022-02-11 100.622 4,792 +732 0.00% 482,181
2022-02-14 2022-02-10 106.893 4,060 -18 0.00% 433,987
2022-02-11 2022-02-09 108.069 4,078 -25 0.00% 440,707
2022-02-10 2022-02-08 112.773 4,103 +60 0.00% 462,707
2022-02-09 2022-02-07 127.219 4,043 -15 0.00% 514,348
2022-02-08 2022-02-04 127.667 4,058 +21 0.00% 518,074
2022-02-07 2022-01-31 124.644 4,037 +1,304 0.00% 503,186
2022-02-04 2022-01-27 121.620 2,733 +42 0.00% 332,387
2022-01-28 2022-01-26 124.644 2,691 +1,736 0.00% 335,416
2022-01-27 2022-01-25 138.866 955 +913 0.00% 132,617
2022-01-26 2022-01-24 139.762 42 -1,346 0.00% 5,870
2022-01-25 2022-01-21 135.507 1,388 +408 0.00% 188,083
2022-01-24 2022-01-20 140.770 980 +23 0.00% 137,955
2022-01-21 2022-01-19 136.962 957 +881 0.00% 131,073
2022-01-20 2022-01-18 147.825 76 +14 0.00% 11,235
2022-01-19 2022-01-17 146.146 62 +19 0.00% 9,061
2022-01-18 2022-01-14 149.617 43 +31 0.00% 6,434
2022-01-17 2022-01-13 147.601 12 -56 0.00% 1,771
2022-01-14 2022-01-12 147.937 68 +7 0.00% 10,060
2022-01-13 2022-01-11 142.786 61 -419 0.00% 8,710
2022-01-12 2022-01-10 135.395 480 -1,228 0.00% 64,989
2022-01-11 2022-01-07 132.147 1,708 -14 0.00% 225,707
2022-01-10 2022-01-06 129.907 1,722 +128 0.00% 223,700
2022-01-07 2022-01-05 128.003 1,594 +72 0.00% 204,037
2022-01-06 2022-01-04 131.923 1,522 +146 0.00% 200,787
2022-01-05 2022-01-03 140.434 1,376 +905 0.00% 193,237
2022-01-04 2021-12-31 151.185 471 -434 0.00% 71,208
2022-01-03 2021-12-29 142.002 905 +448 0.00% 128,512
2021-12-30 2021-12-28 146.258 457 -441 0.00% 66,840
2021-12-29 2021-12-24 143.458 898 +403 0.00% 128,825
2021-12-28 2021-12-22 149.281 495 +34 0.00% 73,894
2021-12-23 2021-12-21 151.745 461 -12 0.00% 69,954
2021-12-22 2021-12-20 145.138 473 +10 0.00% 68,650
2021-12-21 2021-12-17 157.792 463 -1,572 0.00% 73,058
2021-12-20 2021-12-16 156.784 2,035 +3 0.00% 319,056
2021-12-17 2021-12-15 146.481 2,032 +2,017 0.00% 297,650
2021-12-16 2021-12-14 180.974 15 -42 0.00% 2,715
2021-12-15 2021-12-13 177.838 57 -4 0.00% 10,137
2021-12-14 2021-12-10 185.454 61 +40 0.00% 11,313
2021-12-13 2021-12-09 192.509 21 +16 0.00% 4,043
2021-12-10 2021-12-08 185.230 5 -36 0.00% 926
2021-12-09 2021-12-07 179.182 41 +32 0.00% 7,346
2021-12-08 2021-12-06 179.294 9 -77 0.00% 1,614
2021-12-07 2021-12-03 194.749 86 +81 0.00% 16,748
2021-12-06 2021-12-02 190.829 5 -67 0.00% 954
2021-12-03 2021-12-01 197.548 72 +61 0.00% 14,223
2021-12-02 2021-11-30 194.525 11 +3 0.00% 2,140
2021-12-01 2021-11-29 193.181 8 -104 0.00% 1,545
2021-11-30 2021-11-26 187.245 112 +49 0.00% 20,971
2021-11-29 2021-11-25 182.990 63 -6,781 0.00% 11,528
2021-11-26 2021-11-24 178.846 6,844 +50 0.00% 1,224,024
2021-11-25 2021-11-23 173.023 6,794 -58 0.00% 1,175,517
2021-11-24 2021-11-22 174.703 6,852 -15 0.00% 1,197,063
2021-11-23 2021-11-19 177.278 6,867 +6,796 0.00% 1,217,371
2021-11-22 2021-11-18 180.526 71 +29 0.00% 12,817
2021-11-19 2021-11-17 186.909 42 -41 0.00% 7,850
2021-11-18 2021-11-16 185.230 83 -7,918 0.00% 15,374
2021-11-17 2021-11-15 177.390 8,001 +32 0.00% 1,419,301
2021-11-16 2021-11-12 174.143 7,969 -50 0.00% 1,387,743
2021-11-15 2021-11-11 175.151 8,019 +45 0.00% 1,404,533
2021-11-12 2021-11-10 175.823 7,974 -451 0.00% 1,402,009
2021-11-11 2021-11-09 172.687 8,425 +11 0.00% 1,454,887
2021-11-10 2021-11-08 165.520 8,414 -32 0.00% 1,392,682
2021-11-09 2021-11-05 169.215 8,446 -36 0.00% 1,429,192
2021-11-08 2021-11-04 172.351 8,482 +331 0.00% 1,461,880
2021-11-05 2021-11-03 178.622 8,151 +6 0.00% 1,455,950
2021-11-04 2021-11-02 174.143 8,145 +831 0.00% 1,418,393
2021-11-03 2021-11-01 172.575 7,314 +1,864 0.00% 1,262,213
2021-11-02 2021-10-29 186.238 5,450 -27 0.00% 1,014,995
2021-11-01 2021-10-28 180.078 5,477 +1,097 0.00% 986,288
2021-10-29 2021-10-27 181.870 4,380 +1,719 0.00% 796,590
2021-10-28 2021-10-26 188.589 2,661 +2 0.00% 501,836
2021-10-27 2021-10-25 188.365 2,659 -16 0.00% 500,863
2021-10-26 2021-10-22 187.805 2,675 +7 0.00% 502,379
2021-10-25 2021-10-21 189.373 2,668 +58 0.00% 505,248
2021-10-22 2021-10-20 190.157 2,610 -59 0.00% 496,310
2021-10-21 2021-10-19 191.949 2,669 +1,743 0.00% 512,312
2021-10-20 2021-10-18 190.717 926 -1 0.00% 176,604
2021-10-19 2021-10-15 184.222 927 -36 0.00% 170,774
2021-10-18 2021-10-12 186.238 963 +26 0.00% 179,347
2021-10-15 2021-10-11 185.678 937 +855 0.00% 173,980
2021-10-12 2021-10-08 195.645 82 -851 0.00% 16,043
2021-10-11 2021-10-07 197.100 933 +37 0.00% 183,895
2021-10-08 2021-10-06 197.660 896 +828 0.00% 177,104
2021-10-07 2021-10-05 197.884 68 +42 0.00% 13,456
2021-10-06 2021-10-04 200.908 26 -45 0.00% 5,224
2021-10-05 2021-09-30 203.932 71 -894 0.00% 14,479
2021-10-04 2021-09-29 199.004 965 +920 0.00% 192,039
2021-09-30 2021-09-28 202.140 45 +28 0.00% 9,096
2021-09-29 2021-09-27 202.140 17 -56 0.00% 3,436
2021-09-28 2021-09-24 198.668 73 +47 0.00% 14,503
2021-09-27 2021-09-23 200.348 26 -31 0.00% 5,209
2021-09-24 2021-09-21 201.580 57 -1 0.00% 11,490
2021-09-23 2021-09-20 201.580 58 -7 0.00% 11,692
2021-09-21 2021-09-17 200.012 65 -901 0.00% 13,001
2021-09-20 2021-09-16 190.381 966 +14 0.00% 183,908
2021-09-17 2021-09-15 188.253 952 -13 0.00% 179,217
2021-09-16 2021-09-14 189.149 965 -1,709 0.00% 182,529
2021-09-15 2021-09-13 180.190 2,674 +73 0.00% 481,828
2021-09-14 2021-09-10 184.894 2,601 -41 0.00% 480,908
2021-09-13 2021-09-09 182.766 2,642 +22 0.00% 482,867
2021-09-10 2021-09-08 185.230 2,620 -18 0.00% 485,302
2021-09-09 2021-09-07 187.469 2,638 +228 0.00% 494,544
2021-09-08 2021-09-06 185.118 2,410 -232 0.00% 446,134
2021-09-07 2021-09-03 173.807 2,642 -1,790 0.00% 459,197
2021-09-06 2021-09-02 167.423 4,432 +374 0.00% 742,021
2021-09-03 2021-09-01 173.023 4,058 -108 0.00% 702,127
2021-09-02 2021-08-31 173.583 4,166 +37 0.00% 723,146
2021-09-01 2021-08-30 168.767 4,129 -6 0.00% 696,840
2021-08-31 2021-08-27 162.272 4,135 -476 0.00% 670,994
2021-08-30 2021-08-26 160.256 4,611 +452 0.00% 738,941
2021-08-27 2021-08-25 167.423 4,159 +51 0.00% 696,314
2021-08-26 2021-08-24 169.439 4,108 -25 0.00% 696,056
2021-08-25 2021-08-23 158.352 4,133 +17 0.00% 654,470
2021-08-24 2021-08-20 153.313 4,116 +94 0.00% 631,035
2021-08-23 2021-08-19 162.496 4,022 -12 0.00% 653,558
2021-08-20 2021-08-18 160.928 4,034 -13 0.00% 649,184
2021-08-19 2021-08-17 163.392 4,047 +2,629 0.00% 661,247
2021-08-18 2021-08-16 174.143 1,418 -54 0.00% 246,934
2021-08-17 2021-08-13 179.406 1,472 +128 0.00% 264,086
2021-08-16 2021-08-12 177.502 1,344 -42 0.00% 238,563
2021-08-13 2021-08-11 183.214 1,386 +8 0.00% 253,934
2021-08-12 2021-08-10 186.350 1,378 -5 0.00% 256,790
2021-08-11 2021-08-09 182.206 1,383 +854 0.00% 251,991
2021-08-10 2021-08-06 183.998 529 +63 0.00% 97,335
2021-08-09 2021-08-05 198.332 466 +9 0.00% 92,423
2021-08-06 2021-08-04 202.700 457 +7 0.00% 92,634
2021-08-05 2021-08-03 201.020 450 -22 0.00% 90,459
2021-08-04 2021-08-02 192.845 472 -22 0.00% 91,023
2021-08-03 2021-07-30 192.397 494 -41 0.00% 95,044
2021-08-02 2021-07-29 199.340 535 +36 0.00% 106,647
2021-07-30 2021-07-28 193.629 499 -901 0.00% 96,621
2021-07-29 2021-07-27 173.135 1,400 -21 0.00% 242,389
2021-07-28 2021-07-26 183.998 1,421 +6 0.00% 261,461
2021-07-27 2021-07-23 197.548 1,415 +55 0.00% 279,531
2021-07-26 2021-07-22 203.932 1,360 +848 0.00% 277,347
2021-07-23 2021-07-21 207.963 512 +32 0.00% 106,477
2021-07-22 2021-07-20 207.963 480 -27 0.00% 99,822
2021-07-21 2021-07-19 209.755 507 +57 0.00% 106,346
2021-07-20 2021-07-16 212.891 450 -48 0.00% 95,801
2021-07-19 2021-07-15 206.284 498 +13 0.00% 102,729
2021-07-16 2021-07-14 204.940 485 +465 0.00% 99,396
2021-07-15 2021-07-13 198.556 20 -59 0.00% 3,971
2021-07-14 2021-07-12 202.700 79 -2,165 0.00% 16,013
2021-07-13 2021-07-09 191.277 2,244 +1,759 0.00% 429,226
2021-07-12 2021-07-08 190.829 485 -3 0.00% 92,552
2021-07-09 2021-07-07 200.124 488 -917 0.00% 97,661
2021-07-08 2021-07-06 186.797 1,405 +892 0.00% 262,450
2021-07-07 2021-07-05 195.981 513 -10 0.00% 100,538
2021-07-06 2021-07-02 197.772 523 +5 0.00% 103,435
2021-07-05 2021-06-30 203.036 518 -1 0.00% 105,173
2021-07-02 2021-06-29 201.580 519 +33 0.00% 104,620
2021-06-30 2021-06-28 205.724 486 -14 0.00% 99,982
2021-06-29 2021-06-25 204.156 500 -21 0.00% 102,078
2021-06-28 2021-06-24 197.548 521 +73 0.00% 102,923
2021-06-25 2021-06-23 197.660 448 -57 0.00% 88,552
2021-06-24 2021-06-22 191.277 505 +25 0.00% 96,595
2021-06-23 2021-06-21 187.581 480 +9 0.00% 90,039
2021-06-22 2021-06-18 185.118 471 -27 0.00% 87,190
2021-06-21 2021-06-17 176.606 498 +43 0.00% 87,950
2021-06-18 2021-06-16 175.039 455 -66 0.00% 79,643
2021-06-17 2021-06-15 187.917 521 -13 0.00% 97,905
2021-06-16 2021-06-11 191.165 534 +56 0.00% 102,082
2021-06-15 2021-06-10 191.725 478 +11 0.00% 91,645
2021-06-11 2021-06-09 188.365 467 -40 0.00% 87,967
2021-06-10 2021-06-08 186.685 507 -2 0.00% 94,650
2021-06-09 2021-06-07 188.589 509 +3 0.00% 95,992
2021-06-08 2021-06-04 190.381 506 +476 0.00% 96,333
2021-06-07 2021-06-03 187.357 30 +30 0.00% 5,621
2021-06-04 2021-06-02 189.261 0 -53
2021-06-03 2021-06-01 195.757 53 -4 0.00% 10,375
2021-06-02 2021-05-31 186.126 57 -53 0.00% 10,609
2021-06-01 2021-05-28 179.966 110 +65 0.00% 19,796
2021-05-31 2021-05-27 263.857 45 +14 0.00% 11,874
2021-05-28 2021-05-26 269.918 31 -8 0.00% 8,367
2021-05-27 2021-05-25 266.147 39 +12 0.00% 10,380
2021-05-26 2021-05-24 253.756 27 +13 0.00% 6,851
2021-05-25 2021-05-21 255.911 14 -19 0.00% 3,583
2021-05-24 2021-05-20 250.523 33 -26 0.00% 8,267
2021-05-21 2021-05-18 247.829 59 -3 0.00% 14,622
2021-05-20 2021-05-17 245.540 62 +23 0.00% 15,223
2021-05-18 2021-05-14 235.977 39 +38 0.00% 9,203
2021-05-17 2021-05-13 232.744 1 -35 0.00% 233
2021-05-14 2021-05-12 237.997 36 -17 0.00% 8,568
2021-05-13 2021-05-11 230.858 53 +46 0.00% 12,235
2021-05-12 2021-05-10 228.434 7 -27 0.00% 1,599
2021-05-11 2021-05-07 223.316 34 -40 0.00% 7,593
2021-05-10 2021-05-06 230.454 74 +48 0.00% 17,054
2021-05-07 2021-05-05 234.495 26 -22 0.00% 6,097
2021-05-06 2021-05-04 242.172 48 +11 0.00% 11,624
2021-05-05 2021-05-03 249.041 37 -18 0.00% 9,215
2021-05-04 2021-04-30 247.425 55 +46 0.00% 13,608
2021-05-03 2021-04-29 245.001 9 -47 0.00% 2,205
2021-04-30 2021-04-28 242.172 56 +26 0.00% 13,562
2021-04-29 2021-04-27 235.977 30 -28 0.00% 7,079
2021-04-28 2021-04-26 230.454 58 +5 0.00% 13,366
2021-04-27 2021-04-23 233.283 53 -1 0.00% 12,364
2021-04-26 2021-04-22 221.565 54 -5 0.00% 11,964
2021-04-23 2021-04-21 220.891 59 -5 0.00% 13,033
2021-04-21 2021-04-19 214.830 64 +63 0.00% 13,749
2021-04-20 2021-04-16 211.598 1 -53 0.00% 212
2021-04-19 2021-04-15 211.328 54 +27 0.00% 11,412
2021-04-16 2021-04-14 211.867 27 -6 0.00% 5,720
2021-04-15 2021-04-13 207.288 33 +11 0.00% 6,840
2021-04-14 2021-04-12 206.884 22 -8 0.00% 4,551
2021-04-13 2021-04-09 214.696 30 -8 0.00% 6,441
2021-04-12 2021-04-08 221.969 38 -28 0.00% 8,435
2021-04-09 2021-04-07 219.275 66 +23 0.00% 14,472
2021-04-08 2021-04-01 219.006 43 +4 0.00% 9,417
2021-04-07 2021-03-31 205.941 39 +1 0.00% 8,032
2021-04-01 2021-03-30 210.790 38 +29 0.00% 8,010
2021-03-31 2021-03-29 199.745 9 -13 0.00% 1,798
2021-03-30 2021-03-26 204.594 22 -6 0.00% 4,501
2021-03-29 2021-03-25 194.761 28 -11 0.00% 5,453
2021-03-26 2021-03-24 188.296 39 +14 0.00% 7,344
2021-03-25 2021-03-23 190.317 25 -40 0.00% 4,758
2021-03-23 2021-03-19 196.917 65 +60 0.00% 12,800
2021-03-22 2021-03-18 202.843 5 -3 0.00% 1,014
2021-03-19 2021-03-17 201.496 8 -11 0.00% 1,612
2021-03-17 2021-03-15 191.394 19 -52 0.00% 3,636
2021-03-16 2021-03-12 208.096 71 +44 0.00% 14,775
2021-03-15 2021-03-11 209.847 27 +16 0.00% 5,666
2021-03-12 2021-03-10 199.610 11 -58 0.00% 2,196
2021-03-11 2021-03-09 189.374 69 +16 0.00% 13,067
2021-03-10 2021-03-08 189.105 53 -28 0.00% 10,023
2021-03-09 2021-03-05 206.614 81 +62 0.00% 16,736
2021-03-08 2021-03-04 211.598 19 -26 0.00% 4,020
2021-03-05 2021-03-03 229.107 45 +29 0.00% 10,310
2021-03-04 2021-03-02 223.854 16 -39 0.00% 3,582
2021-03-03 2021-03-01 234.360 55 +21 0.00% 12,890
2021-03-02 2021-02-26 217.793 34 -136 0.00% 7,405
2021-03-01 2021-02-25 228.838 170 +21 0.00% 38,902
2021-02-26 2021-02-24 228.434 149 +148 0.00% 34,037
2021-02-25 2021-02-23 242.576 1 -21 0.00% 243
2021-02-24 2021-02-22 246.482 22 -11 0.00% 5,423
2021-02-23 2021-02-19 268.437 33 -4 0.00% 8,858
2021-02-22 2021-02-18 266.686 37 -27 0.00% 9,867
2021-02-19 2021-02-17 285.812 64 +42 0.00% 18,292
2021-02-18 2021-02-16 283.657 22 -48 0.00% 6,240
2021-02-17 2021-02-11 278.539 70 +57 0.00% 19,498
2021-02-16 2021-02-09 277.461 13 +13 0.00% 3,607
2021-02-10 2021-02-08 267.763 0 -73
2021-02-09 2021-02-05 270.188 73 +21 0.00% 19,724
2021-02-08 2021-02-04 270.727 52 +42 0.00% 14,078
2021-02-05 2021-02-03 280.155 10 -43 0.00% 2,802
2021-02-04 2021-02-02 263.453 53 +31 0.00% 13,963
2021-02-03 2021-02-01 257.796 22 +15 0.00% 5,672
2021-02-02 2021-01-29 249.176 7 -8 0.00% 1,744
2021-02-01 2021-01-28 245.405 15 -38 0.00% 3,681
2021-01-29 2021-01-27 250.658 53 -6 0.00% 13,285
2021-01-28 2021-01-26 268.841 59 +14 0.00% 15,862
2021-01-27 2021-01-25 279.616 45 +20 0.00% 12,583
2021-01-26 2021-01-22 274.767 25 +11 0.00% 6,869
2021-01-25 2021-01-21 244.731 14 -48 0.00% 3,426
2021-01-22 2021-01-20 246.617 62 -7 0.00% 15,290
2021-01-21 2021-01-19 229.242 69 +64 0.00% 15,818
2021-01-20 2021-01-18 228.165 5 -18 0.00% 1,141
2021-01-19 2021-01-15 221.969 23 +19 0.00% 5,105
2021-01-18 2021-01-14 224.932 4 -44 0.00% 900
2021-01-15 2021-01-13 219.410 48 +26 0.00% 10,532
2021-01-14 2021-01-12 227.760 22 -30 0.00% 5,011
2021-01-13 2021-01-11 229.377 52 +13 0.00% 11,928
2021-01-12 2021-01-08 221.295 39 +19 0.00% 8,631
2021-01-11 2021-01-07 218.871 20 -37 0.00% 4,377
2021-01-08 2021-01-06 216.312 57 -7 0.00% 12,330
2021-01-07 2021-01-05 218.602 64 +12 0.00% 13,991
2021-01-06 2021-01-04 212.136 52 -14 0.00% 11,031
2021-01-05 2020-12-31 204.459 66 +62 0.00% 13,494
2021-01-04 2020-12-29 195.974 4 -67 0.00% 784
2020-12-30 2020-12-28 199.206 71 +31 0.00% 14,144
2020-12-29 2020-12-24 190.855 40 -17 0.00% 7,634
2020-12-28 2020-12-22 191.260 57 -7 0.00% 10,902
2020-12-23 2020-12-21 188.566 64 -9 0.00% 12,068
2020-12-22 2020-12-18 187.488 73 +57 0.00% 13,687
2020-12-21 2020-12-17 185.872 16 -46 0.00% 2,974
2020-12-18 2020-12-16 179.407 62 +44 0.00% 11,123
2020-12-17 2020-12-15 175.636 18 -42 0.00% 3,161
2020-12-16 2020-12-14 172.672 60 -4 0.00% 10,360
2020-12-15 2020-12-11 169.709 64 -10 0.00% 10,861
2020-12-14 2020-12-10 166.881 74 +3 0.00% 12,349
2020-12-11 2020-12-09 167.554 71 -470 0.00% 11,896
2020-12-10 2020-12-08 168.901 541 -14 0.00% 91,375
2020-12-09 2020-12-07 169.709 555 -22 0.00% 94,189
2020-12-07 2020-12-03 165.668 577 +45 0.00% 95,591
2020-12-04 2020-12-02 160.820 532 -9 0.00% 85,556
2020-12-03 2020-12-01 160.954 541 +19 0.00% 87,076
2020-12-02 2020-11-30 156.240 522 -32 0.00% 81,557
2020-12-01 2020-11-27 154.355 554 +27 0.00% 85,512
2020-11-30 2020-11-26 154.624 527 -26 0.00% 81,487
2020-11-27 2020-11-25 153.277 553 -1 0.00% 84,762
2020-11-26 2020-11-24 161.089 554 +13 0.00% 89,243
2020-11-25 2020-11-23 165.668 541 -49 0.00% 89,627
2020-11-24 2020-11-20 169.036 590 +46 0.00% 99,731
2020-11-20 2020-11-18 166.746 544 -8 0.00% 90,710
2020-11-19 2020-11-17 181.562 552 +11 0.00% 100,222
2020-11-18 2020-11-16 182.370 541 +15 0.00% 98,662
2020-11-17 2020-11-13 178.599 526 -15 0.00% 93,943
2020-11-16 2020-11-12 175.501 541 -38 0.00% 94,946
2020-11-13 2020-11-11 171.325 579 -5 0.00% 99,197
2020-11-12 2020-11-10 184.794 584 +12 0.00% 107,920
2020-11-11 2020-11-09 184.794 572 +15 0.00% 105,702
2020-11-10 2020-11-06 179.137 557 -30 0.00% 99,780
2020-11-09 2020-11-05 179.272 587 +6 0.00% 105,233
2020-11-06 2020-11-04 172.807 581 +38 0.00% 100,401
2020-11-05 2020-11-03 172.672 543 -23 0.00% 93,761
2020-11-04 2020-11-02 169.709 566 -4 0.00% 96,055
2020-11-03 2020-10-30 166.342 570 +24 0.00% 94,815
2020-11-02 2020-10-29 166.207 546 +15 0.00% 90,749
2020-10-30 2020-10-28 163.783 531 -59 0.00% 86,969
2020-10-29 2020-10-27 159.473 590 +49 0.00% 94,089
2020-10-28 2020-10-23 153.412 541 +12 0.00% 82,996
2020-10-27 2020-10-22 161.089 529 +4 0.00% 85,216
2020-10-23 2020-10-21 161.224 525 -30 0.00% 84,642
2020-10-20 2020-10-16 157.991 555 -37 0.00% 87,685
2020-10-19 2020-10-15 159.473 592 +44 0.00% 94,408
2020-10-16 2020-10-14 158.934 548 -44 0.00% 87,096
2020-10-15 2020-10-12 157.991 592 -335 0.00% 93,531
2020-10-14 2020-10-09 153.412 927 -33 0.00% 142,213
2020-10-12 2020-10-08 152.065 960 +60 0.00% 145,982
2020-10-09 2020-10-07 151.795 900 -64 0.00% 136,616
2020-10-08 2020-10-06 153.142 964 +1 0.00% 147,629
2020-10-07 2020-10-05 151.930 963 +32 0.00% 146,309
2020-10-06 2020-09-30 149.910 931 +15 0.00% 139,566
2020-10-05 2020-09-29 146.947 916 -67 0.00% 134,603
2020-09-30 2020-09-28 143.445 983 +45 0.00% 141,006
2020-09-29 2020-09-25 145.061 938 -20 0.00% 136,067
2020-09-28 2020-09-24 142.637 958 -2 0.00% 136,646
2020-09-25 2020-09-23 146.273 960 +51 0.00% 140,422
2020-09-24 2020-09-22 141.424 909 -12 0.00% 128,555
2020-09-23 2020-09-21 142.771 921 -26 0.00% 131,492
2020-09-22 2020-09-18 146.004 947 +45 0.00% 138,266
2020-09-21 2020-09-17 142.771 902 -45 0.00% 128,780
2020-09-18 2020-09-16 146.677 947 +39 0.00% 138,903
2020-09-17 2020-09-15 147.216 908 -45 0.00% 133,672
2020-09-16 2020-09-14 144.792 953 +43 0.00% 137,986
2020-09-15 2020-09-11 144.657 910 +16 0.00% 131,638
2020-09-14 2020-09-10 141.559 894 -70 0.00% 126,554
2020-09-11 2020-09-09 142.906 964 +3 0.00% 137,761
2020-09-10 2020-09-08 146.138 961 +49 0.00% 140,439
2020-09-09 2020-09-07 146.004 912 -26 0.00% 133,155
2020-09-08 2020-09-04 152.334 938 -12 0.00% 142,889
2020-09-07 2020-09-03 154.893 950 -3 0.00% 147,149
2020-09-04 2020-09-02 155.163 953 +58 0.00% 147,870
2020-09-03 2020-09-01 150.987 895 -87 0.00% 135,134
2020-09-02 2020-08-31 154.624 982 +44 0.00% 151,841
2020-09-01 2020-08-28 157.318 938 -341 0.00% 147,564
2020-08-31 2020-08-27 153.950 1,279 +752 0.00% 196,903
2020-08-28 2020-08-26 155.028 527 -14 0.00% 81,700
2020-08-27 2020-08-25 152.334 541 -46 0.00% 82,413
2020-08-26 2020-08-24 150.583 587 -3 0.00% 88,392
2020-08-25 2020-08-21 150.987 590 +9 0.00% 89,082
2020-08-24 2020-08-20 149.506 581 +16 0.00% 86,863
2020-08-21 2020-08-19 152.065 565 +9 0.00% 85,917
2020-08-20 2020-08-18 154.355 556 -6 0.00% 85,821
2020-08-19 2020-08-17 150.044 562 -345 0.00% 84,325
2020-08-18 2020-08-14 150.853 907 -34 0.00% 136,823
2020-08-17 2020-08-13 152.604 941 -9 0.00% 143,600
2020-08-14 2020-08-12 151.661 950 +16 0.00% 144,078
2020-08-13 2020-08-11 157.587 934 -13 0.00% 147,186
2020-08-12 2020-08-10 161.897 947 +6 0.00% 153,317
2020-08-11 2020-08-07 162.571 941 +6 0.00% 152,979
2020-08-10 2020-08-06 164.591 935 +14 0.00% 153,893
2020-08-07 2020-08-05 165.803 921 -29 0.00% 152,705
2020-08-06 2020-08-04 161.628 950 +38 0.00% 153,546
2020-08-05 2020-08-03 160.954 912 -23 0.00% 146,790
2020-08-04 2020-07-31 157.183 935 -22 0.00% 146,966
2020-08-03 2020-07-30 153.681 957 +45 0.00% 147,073
2020-07-31 2020-07-29 150.987 912 +860 0.00% 137,700
2020-07-30 2020-07-28 153.412 52 +10 0.00% 7,977
2020-07-29 2020-07-27 150.583 42 -11 0.00% 6,324
2020-07-28 2020-07-24 151.391 53 +37 0.00% 8,024
2020-07-24 2020-07-22 152.065 16 -1 0.00% 2,433
2020-07-23 2020-07-21 156.510 17 -29 0.00% 2,661
2020-07-22 2020-07-20 146.812 46 -9 0.00% 6,753
2020-07-21 2020-07-17 147.351 55 -16 0.00% 8,104
2020-07-20 2020-07-16 148.832 71 +28 0.00% 10,567
2020-07-17 2020-07-15 156.510 43 +14 0.00% 6,730
2020-07-16 2020-07-14 149.102 29 +13 0.00% 4,324
2020-07-14 2020-07-10 145.196 16 -17 0.00% 2,323
2020-07-13 2020-07-09 148.159 33 -37 0.00% 4,889
2020-07-10 2020-07-08 142.232 70 +34 0.00% 9,956
2020-07-09 2020-07-07 135.363 36 -29 0.00% 4,873
2020-07-08 2020-07-06 133.208 65 +49 0.00% 8,659
2020-07-06 2020-07-02 133.208 16 -47 0.00% 2,131
2020-07-03 2020-06-30 135.633 63 +7 0.00% 8,545
2020-07-02 2020-06-29 137.653 56 +2 0.00% 7,709
2020-06-30 2020-06-26 133.343 54 +33 0.00% 7,201
2020-06-29 2020-06-24 137.114 21 -18 0.00% 2,879
2020-06-26 2020-06-23 135.229 39 +38 0.00% 5,274
2020-06-24 2020-06-22 130.380 1 -25 0.00% 130
2020-06-23 2020-06-19 130.514 26 -3 0.00% 3,393
2020-06-22 2020-06-18 125.194 29 -79 0.00% 3,631
2020-06-19 2020-06-17 126.474 108 +74 0.00% 13,659
2020-06-18 2020-06-16 124.588 34 -17 0.00% 4,236
2020-06-17 2020-06-15 120.749 51 +26 0.00% 6,158
2020-06-15 2020-06-11 119.403 25 -5 0.00% 2,985
2020-06-11 2020-06-09 115.497 30 -28 0.00% 3,465
2020-06-10 2020-06-08 116.305 58 +27 0.00% 6,746
2020-06-09 2020-06-05 121.019 31 -334 0.00% 3,752
2020-06-08 2020-06-04 121.423 365 +11 0.00% 44,319
2020-06-05 2020-06-03 120.211 354 -283 0.00% 42,555
2020-06-04 2020-06-02 114.621 637 +305 0.00% 73,014
2020-06-03 2020-06-01 114.217 332 -479 0.00% 37,920
2020-06-02 2020-05-29 110.446 811 -2 0.00% 89,571
2020-06-01 2020-05-28 106.068 813 +13 0.00% 86,233
2020-05-29 2020-05-27 110.648 800 +463 0.00% 88,518
2020-05-28 2020-05-26 112.601 337 -427 0.00% 37,946
2020-05-27 2020-05-25 216.600 764 -33 0.00% 165,482
2020-05-26 2020-05-22 214.708 797 +577 0.00% 171,123
2020-05-25 2020-05-21 224.924 220 -34 0.00% 49,483
2020-05-22 2020-05-20 223.221 254 -8 0.00% 56,698
2020-05-21 2020-05-19 226.248 262 -1 0.00% 59,277
2020-05-20 2020-05-18 224.734 263 +29 0.00% 59,105
2020-05-18 2020-05-14 222.843 234 +1 0.00% 52,145
2020-05-15 2020-05-13 221.708 233 -40 0.00% 51,658
2020-05-14 2020-05-12 212.817 273 +30 0.00% 58,099
2020-05-12 2020-05-08 208.277 243 +16 0.00% 50,611
2020-05-08 2020-05-06 199.386 227 -3 0.00% 45,261
2020-05-06 2020-05-04 202.412 230 -3 0.00% 46,555
2020-05-05 2020-04-29 207.142 233 -18 0.00% 48,264
2020-05-04 2020-04-28 210.547 251 +9 0.00% 52,847
2020-04-29 2020-04-27 206.385 242 -6 0.00% 49,945
2020-04-28 2020-04-24 201.656 248 +27 0.00% 50,011
2020-04-27 2020-04-23 206.385 221 -24 0.00% 45,611
2020-04-24 2020-04-22 212.438 245 -8 0.00% 52,047
2020-04-22 2020-04-20 208.087 253 +2 0.00% 52,646
2020-04-21 2020-04-17 198.818 251 -10 0.00% 49,903
2020-04-20 2020-04-16 198.818 261 +42 0.00% 51,892
2020-04-16 2020-04-14 202.601 219 -13 0.00% 44,370
2020-04-15 2020-04-09 199.386 232 -7 0.00% 46,257
2020-04-14 2020-04-08 188.224 239 -21 0.00% 44,986
2020-04-09 2020-04-07 191.819 260 +20 0.00% 49,873
2020-04-08 2020-04-06 192.197 240 -193 0.00% 46,127
2020-04-07 2020-04-03 183.968 433 +169 0.00% 79,658
2020-04-06 2020-04-02 184.063 264 -164 0.00% 48,593
2020-04-03 2020-04-01 177.820 428 -164 0.00% 76,107
2020-04-02 2020-03-31 180.469 592 +63 0.00% 106,837
2020-04-01 2020-03-30 173.280 529 +288 0.00% 91,665
2020-03-31 2020-03-27 186.617 241 +231 0.00% 44,975
2020-03-30 2020-03-26 188.035 10 -105 0.00% 1,880
2020-03-27 2020-03-25 188.508 115 -30 0.00% 21,678
2020-03-26 2020-03-24 175.928 145 -6 0.00% 25,510
2020-03-25 2020-03-23 166.659 151 +3 0.00% 25,166
2020-03-24 2020-03-20 182.549 148 +136 0.00% 27,017
2020-03-23 2020-03-19 169.118 12 -554 0.00% 2,029
2020-03-20 2020-03-18 171.199 566 +229 0.00% 96,899
2020-03-19 2020-03-17 178.482 337 -472 0.00% 60,149
2020-03-18 2020-03-16 170.442 809 +262 0.00% 137,888
2020-03-17 2020-03-13 193.332 547 +16 0.00% 105,753
2020-03-16 2020-03-12 200.142 531 -27 0.00% 106,276
2020-03-13 2020-03-11 216.600 558 +17 0.00% 120,863
2020-03-12 2020-03-10 216.978 541 -36 0.00% 117,385
2020-03-11 2020-03-09 218.870 577 +39 0.00% 126,288
2020-03-10 2020-03-06 233.625 538 -14 0.00% 125,690
2020-03-09 2020-03-05 231.734 552 +3 0.00% 127,917
2020-03-06 2020-03-04 232.112 549 +539 0.00% 127,429
2020-03-05 2020-03-03 228.139 10 -26 0.00% 2,281
2020-03-04 2020-03-02 222.843 36 -2 0.00% 8,022
2020-03-03 2020-02-28 217.357 38 +21 0.00% 8,260
2020-03-02 2020-02-27 221.140 17 +12 0.00% 3,759
2020-02-28 2020-02-26 222.464 5 -3 0.00% 1,112
2020-02-27 2020-02-25 231.544 8 -26 0.00% 1,852
2020-02-26 2020-02-24 225.869 34 +19 0.00% 7,680
2020-02-24 2020-02-20 224.167 15 +9 0.00% 3,363
2020-02-20 2020-02-18 229.464 6 +1 0.00% 1,377
2020-02-19 2020-02-17 229.274 5 -53 0.00% 1,146
2020-02-18 2020-02-14 221.897 58 +43 0.00% 12,870
2020-02-17 2020-02-13 218.870 15 -37 0.00% 3,283
2020-02-14 2020-02-12 214.141 52 +38 0.00% 11,135
2020-02-13 2020-02-11 211.871 14 +5 0.00% 2,966
2020-02-12 2020-02-10 213.195 9 -42 0.00% 1,919
2020-02-11 2020-02-07 206.952 51 +4 0.00% 10,555
2020-02-10 2020-02-06 207.331 47 +36 0.00% 9,745
2020-02-06 2020-02-04 189.360 11 -301 0.00% 2,083
2020-02-05 2020-02-03 181.793 312 +272 0.00% 56,719
2020-02-04 2020-01-31 179.144 40 +31 0.00% 7,166
2020-02-03 2020-01-30 179.617 9 -13 0.00% 1,617
2020-01-31 2020-01-29 187.184 22 +18 0.00% 4,118
2020-01-30 2020-01-24 192.954 4 -7 0.00% 772
2020-01-29 2020-01-22 199.007 11 +11 0.00% 2,189
2020-01-23 2020-01-21 199.953 0 -4
2020-01-22 2020-01-20 201.277 4 -27 0.00% 805
2020-01-21 2020-01-17 197.683 31 +4 0.00% 6,128
2020-01-20 2020-01-16 191.251 27 -4 0.00% 5,164
2020-01-17 2020-01-15 188.887 31 -17 0.00% 5,855
2020-01-16 2020-01-14 187.184 48 +22 0.00% 8,985
2020-01-15 2020-01-13 185.671 26 +16 0.00% 4,827
2020-01-14 2020-01-10 182.928 10 -41 0.00% 1,829
2020-01-13 2020-01-09 182.455 51 +6 0.00% 9,305
2020-01-10 2020-01-08 174.793 45 +32 0.00% 7,866
2020-01-09 2020-01-07 175.266 13 -16 0.00% 2,278
2020-01-08 2020-01-06 175.550 29 -13 0.00% 5,091
2020-01-07 2020-01-03 180.374 42 +40 0.00% 7,576
2020-01-06 2020-01-02 180.185 2 -20 0.00% 360
2019-12-30 2019-12-24 182.171 22 +8 0.00% 4,008
2019-12-27 2019-12-20 182.549 14 -30 0.00% 2,556
2019-12-23 2019-12-19 189.170 44 -3 0.00% 8,323
2019-12-20 2019-12-18 193.143 47 +11 0.00% 9,078
2019-12-19 2019-12-17 195.980 36 -15 0.00% 7,055
2019-12-18 2019-12-16 188.414 51 +16 0.00% 9,609
2019-12-12 2019-12-10 177.063 35 -10 0.00% 6,197
2019-12-10 2019-12-06 182.266 45 +40 0.00% 8,202
2019-12-06 2019-12-04 174.320 5 -21 0.00% 872
2019-12-05 2019-12-03 174.131 26 -11 0.00% 4,527
2019-12-04 2019-12-02 174.888 37 +15 0.00% 6,471
2019-12-03 2019-11-29 171.861 22 +19 0.00% 3,781
2019-12-02 2019-11-28 174.510 3 -10 0.00% 524
2019-11-29 2019-11-27 175.834 13 -48 0.00% 2,286
2019-11-28 2019-11-26 175.550 61 +46 0.00% 10,709
2019-11-27 2019-11-25 178.009 15 -21 0.00% 2,670
2019-11-26 2019-11-22 182.360 36 +28 0.00% 6,565
2019-11-25 2019-11-21 186.806 8 -3 0.00% 1,494
2019-11-22 2019-11-20 188.035 11 -57 0.00% 2,068
2019-11-21 2019-11-19 186.427 68 +30 0.00% 12,677
2019-11-20 2019-11-18 182.549 38 +19 0.00% 6,937
2019-11-19 2019-11-15 183.779 19 -21 0.00% 3,492
2019-11-18 2019-11-14 184.914 40 +14 0.00% 7,397
2019-11-15 2019-11-13 185.198 26 +16 0.00% 4,815
2019-11-14 2019-11-12 181.131 10 -42 0.00% 1,811
2019-11-12 2019-11-08 185.292 52 +22 0.00% 9,635
2019-11-11 2019-11-07 183.495 30 -18 0.00% 5,505
2019-11-08 2019-11-06 178.198 48 +28 0.00% 8,554
2019-11-07 2019-11-05 180.185 20 -10 0.00% 3,604
2019-11-06 2019-11-04 183.495 30 -21 0.00% 5,505
2019-11-05 2019-11-01 176.874 51 +38 0.00% 9,021
2019-11-04 2019-10-31 179.144 13 -11 0.00% 2,329
2019-11-01 2019-10-30 160.038 24 -16 0.00% 3,841
2019-10-31 2019-10-29 163.727 40 +3 0.00% 6,549
2019-10-30 2019-10-28 161.646 37 +32 0.00% 5,981
2019-10-25 2019-10-23 155.593 5 -9 0.00% 778
2019-10-24 2019-10-22 161.268 14 -13 0.00% 2,258
2019-10-23 2019-10-21 160.795 27 -2 0.00% 4,341
2019-10-22 2019-10-18 164.862 29 -18 0.00% 4,781
2019-10-21 2019-10-17 168.172 47 +21 0.00% 7,904
2019-10-18 2019-10-16 166.659 26 -10 0.00% 4,333
2019-10-17 2019-10-15 166.848 36 +31 0.00% 6,007
2019-10-16 2019-10-14 167.227 5 -42 0.00% 836
2019-10-15 2019-10-11 165.051 47 +26 0.00% 7,757
2019-10-14 2019-10-10 164.767 21 +16 0.00% 3,460
2019-10-11 2019-10-09 157.201 5 -6 0.00% 786
2019-10-09 2019-10-04 161.646 11 -14 0.00% 1,778
2019-10-08 2019-10-03 161.835 25 -14 0.00% 4,046
2019-10-04 2019-10-02 163.538 39 +6 0.00% 6,378
2019-10-03 2019-09-30 162.119 33 +21 0.00% 5,350
2019-10-02 2019-09-27 163.916 12 +5 0.00% 1,967
2019-09-30 2019-09-26 162.970 7 -21 0.00% 1,141
2019-09-27 2019-09-25 160.227 28 +18 0.00% 4,486
2019-09-26 2019-09-24 158.998 10 -16 0.00% 1,590
2019-09-25 2019-09-23 158.809 26 -21 0.00% 4,129
2019-09-23 2019-09-19 156.538 47 +42 0.00% 7,357
2019-09-20 2019-09-18 155.782 5 -3 0.00% 779
2019-09-19 2019-09-17 152.377 8 -27 0.00% 1,219
2019-09-18 2019-09-16 152.660 35 +15 0.00% 5,343
2019-09-17 2019-09-13 153.323 20 -31 0.00% 3,066
2019-09-13 2019-09-11 150.485 51 +42 0.00% 7,675
2019-09-12 2019-09-10 155.214 9 -11 0.00% 1,397
2019-09-10 2019-09-06 155.971 20 -32 0.00% 3,119
2019-09-09 2019-09-05 160.322 52 +11 0.00% 8,337
2019-09-06 2019-09-04 158.809 41 +1 0.00% 6,511
2019-09-05 2019-09-03 162.686 40 +11 0.00% 6,507
2019-09-04 2019-09-02 167.889 29 -11 0.00% 4,869
2019-09-03 2019-08-30 166.281 40 +21 0.00% 6,651
2019-09-02 2019-08-29 160.795 19 -11 0.00% 3,055
2019-08-30 2019-08-28 160.322 30 -61 0.00% 4,810
2019-08-29 2019-08-27 167.889 91 +68 0.00% 15,278
2019-08-28 2019-08-26 160.795 23 +20 0.00% 3,698
2019-08-27 2019-08-23 165.335 3 -11 0.00% 496
2019-08-23 2019-08-21 157.579 14 -211 0.00% 2,206
2019-08-22 2019-08-20 153.133 225 -250 0.00% 34,455
2019-08-20 2019-08-16 143.769 475 -212 0.00% 68,290
2019-08-16 2019-08-14 140.932 687 -181 0.00% 96,820
2019-08-15 2019-08-13 136.108 868 -264 0.00% 118,142
2019-08-14 2019-08-12 135.919 1,132 +63 0.00% 153,860
2019-08-13 2019-08-09 131.000 1,069 +7 0.00% 140,039
2019-08-12 2019-08-08 132.419 1,062 -32 0.00% 140,629
2019-08-09 2019-08-07 128.068 1,094 -16 0.00% 140,107
2019-08-08 2019-08-06 127.312 1,110 +51 0.00% 141,316
2019-08-07 2019-08-05 127.879 1,059 +222 0.00% 135,424
2019-08-06 2019-08-02 133.081 837 +21 0.00% 111,389
2019-08-05 2019-08-01 136.581 816 +13 0.00% 111,450
2019-08-02 2019-07-31 137.338 803 -26 0.00% 110,282
2019-08-01 2019-07-30 139.797 829 +18 0.00% 115,892
2019-07-31 2019-07-29 139.324 811 -211 0.00% 112,992
2019-07-30 2019-07-26 136.865 1,022 -63 0.00% 139,876
2019-07-29 2019-07-25 135.446 1,085 +24 0.00% 146,959
2019-07-26 2019-07-24 134.689 1,061 -5 0.00% 142,905
2019-07-25 2019-07-23 135.446 1,066 -36 0.00% 144,385
2019-07-24 2019-07-22 133.365 1,102 +26 0.00% 146,968
2019-07-23 2019-07-19 135.824 1,076 -9 0.00% 146,147
2019-07-22 2019-07-18 134.216 1,085 +11 0.00% 145,625
2019-07-19 2019-07-17 135.162 1,074 -11 0.00% 145,164
2019-07-18 2019-07-16 134.689 1,085 +11 0.00% 146,138
2019-07-17 2019-07-15 131.568 1,074 +186 0.00% 141,304
2019-07-16 2019-07-12 129.771 888 +32 0.00% 115,237
2019-07-15 2019-07-11 131.095 856 -32 0.00% 112,217
2019-07-12 2019-07-10 131.473 888 +40 0.00% 116,748
2019-07-11 2019-07-09 130.811 848 -42 0.00% 110,928
2019-07-10 2019-07-08 130.906 890 +16 0.00% 116,506
2019-07-09 2019-07-05 134.311 874 +4 0.00% 117,388
2019-07-08 2019-07-04 136.676 870 +5 0.00% 118,908
2019-07-05 2019-07-03 138.378 865 -16 0.00% 119,697
2019-07-04 2019-07-02 138.567 881 -666 0.00% 122,078
2019-07-03 2019-06-28 129.582 1,547 -127 0.00% 200,463
2019-07-02 2019-06-27 130.622 1,674 +321 0.00% 218,661
2019-06-28 2019-06-26 125.893 1,353 +254 0.00% 170,333
2019-06-27 2019-06-25 121.069 1,099 +303 0.00% 133,055
2019-06-25 2019-06-21 124.001 796 -47 0.00% 98,705
2019-06-24 2019-06-20 131.190 843 +26 0.00% 110,593
2019-06-21 2019-06-19 129.582 817 -10 0.00% 105,868
2019-06-20 2019-06-18 126.460 827 -4 0.00% 104,583
2019-06-19 2019-06-17 122.582 831 +26 0.00% 101,866
2019-06-18 2019-06-14 240.115 805 -36 0.00% 193,293
2019-06-17 2019-06-13 233.979 841 +432 0.00% 196,776
2019-06-14 2019-06-12 235.847 409 +19 0.00% 96,461
2019-06-13 2019-06-11 237.714 390 +8 0.00% 92,709
2019-06-12 2019-06-10 232.512 382 -14 0.00% 88,819
2019-06-11 2019-06-06 228.910 396 +17 0.00% 90,648
2019-06-06 2019-06-04 226.776 379 -16 0.00% 85,948
2019-06-03 2019-05-30 230.911 395 +8 0.00% 91,210
2019-05-30 2019-05-28 232.111 387 +5 0.00% 89,827
2019-05-29 2019-05-27 225.975 382 -22 0.00% 86,323
2019-05-27 2019-05-23 222.373 404 +187 0.00% 89,839
2019-05-24 2019-05-22 230.110 217 +18 0.00% 49,934
2019-05-22 2019-05-20 224.108 199 -10 0.00% 44,597
2019-05-21 2019-05-17 229.443 209 -4 0.00% 47,954
2019-05-17 2019-05-15 227.576 213 +188 0.00% 48,474
2019-05-15 2019-05-10 230.377 25 +16 0.00% 5,759
2019-05-10 2019-05-08 233.846 9 +3 0.00% 2,105
2019-05-06 2019-05-02 253.455 6 -785 0.00% 1,521
2019-05-03 2019-04-30 257.457 791 -19 0.00% 203,648
2019-05-02 2019-04-29 254.255 810 +22 0.00% 205,947
2019-04-30 2019-04-26 253.855 788 -33 0.00% 200,038
2019-04-23 2019-04-17 267.595 821 +26 0.00% 219,696
2019-04-17 2019-04-15 266.795 795 -22 0.00% 212,102
2019-04-16 2019-04-12 275.065 817 +19 0.00% 224,728
2019-04-15 2019-04-11 270.530 798 -23 0.00% 215,883
2019-04-12 2019-04-10 275.599 821 -1 0.00% 226,267
2019-04-11 2019-04-09 266.795 822 +7 0.00% 219,305
2019-04-10 2019-04-08 261.459 815 +17 0.00% 213,089
2019-04-08 2019-04-03 264.127 798 -24 0.00% 210,773
2019-03-29 2019-03-27 253.188 822 +19 0.00% 208,121
2019-03-28 2019-03-26 245.451 803 -8 0.00% 197,097
2019-03-22 2019-03-20 240.115 811 +1 0.00% 194,733
2019-03-21 2019-03-19 240.115 810 -75 0.00% 194,493
2019-03-19 2019-03-15 232.778 885 +23 0.00% 206,009
2019-03-14 2019-03-12 237.848 862 -375 0.00% 205,025
2019-03-13 2019-03-11 232.912 1,237 +375 0.00% 288,112
2019-03-04 2019-02-28 228.510 862 -2,062 0.00% 196,975
2019-03-01 2019-02-27 229.443 2,924 +225 0.01% 670,893
2019-02-28 2019-02-26 229.443 2,699 +150 0.01% 619,268
2019-02-27 2019-02-25 228.243 2,549 +375 0.01% 581,791
2019-02-26 2019-02-22 228.110 2,174 +562 0.00% 495,910
2019-02-25 2019-02-21 219.572 1,612 +375 0.00% 353,950
2019-02-22 2019-02-20 226.375 1,237 +375 0.00% 280,026
2019-02-11 2019-02-04 218.238 862 -2,249 0.00% 188,121
2019-02-08 2019-01-31 213.436 3,111 +712 0.01% 663,999
2019-02-01 2019-01-30 204.365 2,399 +113 0.01% 490,271
2019-01-31 2019-01-29 197.428 2,286 +112 0.01% 451,321
2019-01-30 2019-01-28 196.094 2,174 +375 0.00% 426,309
2019-01-29 2019-01-25 202.230 1,799 +262 0.00% 363,813
2019-01-28 2019-01-24 203.164 1,537 +150 0.00% 312,263
2019-01-24 2019-01-22 200.096 1,387 +525 0.00% 277,533
2019-01-23 2019-01-21 206.633 862 -1,125 0.00% 178,117
2019-01-22 2019-01-18 186.756 1,987 +1,125 0.00% 371,085
2019-01-14 2019-01-10 180.887 862 -375 0.00% 155,924
2019-01-11 2019-01-09 181.420 1,237 +375 0.00% 224,417
2019-01-04 2019-01-02 181.154 862 -375 0.00% 156,154
2019-01-03 2018-12-31 181.420 1,237 +375 0.00% 224,417
2018-12-19 2018-12-17 181.420 862 -12 0.00% 156,384
2018-12-17 2018-12-13 181.420 874 0.00% 158,561

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