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: PUBLIC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 94.750 0 +0
2025-10-13 2025-10-09 94.900 0 +0
2025-10-10 2025-10-08 94.750 0 +0
2025-10-09 2025-10-06 94.150 0 +0
2025-10-08 2025-10-03 96.950 0 +0
2025-10-06 2025-10-02 97.400 0 +0
2025-10-03 2025-09-30 99.550 0 +0
2025-10-02 2025-09-29 98.300 0 +0
2025-09-30 2025-09-26 96.100 0 +0
2025-09-29 2025-09-25 97.950 0 +0
2025-09-26 2025-09-24 99.200 0 +0
2025-09-25 2025-09-23 99.500 0 +0
2025-09-24 2025-09-22 100.100 0 +0
2025-09-23 2025-09-19 104.300 0 +0
2025-09-22 2025-09-18 101.500 0 +0
2025-09-19 2025-09-17 100.800 0 +0
2025-09-18 2025-09-16 98.400 0 +0
2025-09-17 2025-09-15 97.700 0 +0
2025-09-16 2025-09-12 99.150 0 +0
2025-09-15 2025-09-11 98.450 0 +0
2025-09-12 2025-09-10 96.600 0 +0
2025-09-11 2025-09-09 96.650 0 +0
2025-09-10 2025-09-08 96.600 0 +0
2025-09-09 2025-09-05 96.700 0 +0
2025-09-08 2025-09-04 95.300 0 +0
2025-09-05 2025-09-03 95.700 0 +0
2025-09-04 2025-09-02 96.350 0 +0
2025-09-03 2025-09-01 101.016 0 +0
2025-09-02 2025-08-29 101.674 0 +0
2025-09-01 2025-08-28 101.218 0 +0
2025-08-29 2025-08-27 102.282 0 +0
2025-08-28 2025-08-26 104.206 0 +0
2025-08-27 2025-08-25 105.117 0 +0
2025-08-26 2025-08-22 100.813 0 +0
2025-08-25 2025-08-21 101.573 0 +0
2025-08-22 2025-08-20 101.877 0 +0
2025-08-21 2025-08-19 101.877 0 +0
2025-08-20 2025-08-18 102.889 0 +0
2025-08-19 2025-08-15 104.307 0 +0
2025-08-18 2025-08-14 103.699 0 +0
2025-08-15 2025-08-13 104.510 0 +0
2025-08-14 2025-08-12 100.003 0 +0
2025-08-13 2025-08-11 99.547 0 +0
2025-08-12 2025-08-08 95.395 0 +0
2025-08-11 2025-08-07 96.054 0 +0
2025-08-08 2025-08-06 96.408 0 +0
2025-08-07 2025-08-05 95.699 0 +0
2025-08-06 2025-08-04 96.054 0 +0
2025-08-05 2025-08-01 95.902 0 +0
2025-08-04 2025-07-31 95.497 0 +0
2025-08-01 2025-07-30 96.408 0 +0
2025-07-31 2025-07-29 100.560 0 +0
2025-07-30 2025-07-28 96.763 0 +0
2025-07-29 2025-07-25 96.914 0 +0
2025-07-28 2025-07-24 97.826 0 +0
2025-07-25 2025-07-23 96.256 0 +0
2025-07-24 2025-07-22 95.395 0 +0
2025-07-23 2025-07-21 92.762 0 +0
2025-07-22 2025-07-18 93.066 0 +0
2025-07-21 2025-07-17 92.104 0 +0
2025-07-18 2025-07-16 91.497 0 +0
2025-07-17 2025-07-15 91.547 0 +0
2025-07-16 2025-07-14 88.104 0 +0
2025-07-15 2025-07-11 89.269 0 +0
2025-07-14 2025-07-10 88.053 0 +0
2025-07-11 2025-07-09 86.636 0 +0
2025-07-10 2025-07-08 87.598 0 +0
2025-07-09 2025-07-07 86.281 0 +0
2025-07-08 2025-07-04 86.889 0 +0
2025-07-07 2025-07-03 89.674 0 +0
2025-07-04 2025-07-02 88.610 0 +0
2025-07-03 2025-06-30 87.395 0 +0
2025-07-02 2025-06-27 88.104 0 +0
2025-06-30 2025-06-26 87.648 0 +0
2025-06-27 2025-06-25 88.003 0 +0
2025-06-26 2025-06-24 88.155 0 +0
2025-06-25 2025-06-23 84.914 0 +0
2025-06-24 2025-06-20 85.775 0 +0
2025-06-23 2025-06-19 86.433 0 +0
2025-06-20 2025-06-18 87.851 0 +0
2025-06-19 2025-06-17 89.775 0 +0
2025-06-18 2025-06-16 90.129 0 +0
2025-06-17 2025-06-13 90.737 0 +0
2025-06-16 2025-06-12 92.054 0 +0
2025-06-13 2025-06-11 92.661 0 +0
2025-06-12 2025-06-10 92.813 0 +0
2025-06-11 2025-06-09 93.066 0 +0
2025-06-10 2025-06-06 93.269 0 +0
2025-06-09 2025-06-05 92.813 0 +0
2025-06-06 2025-06-04 93.978 0 +0
2025-06-05 2025-06-03 91.952 0 +0
2025-06-04 2025-06-02 89.674 0 +0
2025-06-03 2025-05-30 88.965 0 +0
2025-06-02 2025-05-29 92.256 0 +0
2025-05-30 2025-05-28 90.636 0 +0
2025-05-29 2025-05-27 89.978 0 +0
2025-05-28 2025-05-26 91.547 0 +0
2025-05-27 2025-05-23 91.750 0 +0
2025-05-26 2025-05-22 91.142 0 +0
2025-05-23 2025-05-21 92.813 0 +0
2025-05-22 2025-05-20 94.180 0 +0
2025-05-21 2025-05-19 92.661 0 +0
2025-05-20 2025-05-16 93.066 0 +0
2025-05-19 2025-05-15 92.762 0 +0
2025-05-16 2025-05-14 96.049 0 +0
2025-05-15 2025-05-13 95.331 0 +0
2025-05-14 2025-05-12 94.459 0 +0
2025-05-13 2025-05-09 88.562 0 +0
2025-05-12 2025-05-08 86.818 0 +0
2025-05-09 2025-05-07 85.639 0 +0
2025-05-08 2025-05-06 85.587 0 +0
2025-05-07 2025-05-02 83.639 0 +0
2025-05-06 2025-04-30 80.408 0 +0
2025-05-02 2025-04-29 78.921 0 +0
2025-04-30 2025-04-28 80.818 0 +0
2025-04-29 2025-04-25 80.818 0 +0
2025-04-28 2025-04-24 80.049 0 +0
2025-04-25 2025-04-23 81.229 0 +0
2025-04-24 2025-04-22 78.306 0 +0
2025-04-23 2025-04-17 77.998 0 +0
2025-04-22 2025-04-16 76.767 0 +0
2025-04-17 2025-04-15 77.434 0 +0
2025-04-16 2025-04-14 77.998 0 +0
2025-04-15 2025-04-11 75.639 0 +0
2025-04-14 2025-04-10 78.152 0 +0
2025-04-11 2025-04-09 74.870 0 +0
2025-04-10 2025-04-08 73.895 0 +0
2025-04-09 2025-04-07 75.793 0 +0
2025-04-08 2025-04-03 84.305 0 +0
2025-04-07 2025-04-02 96.203 0 +0
2025-04-03 2025-04-01 96.972 0 +0
2025-04-02 2025-03-31 95.638 0 +0
2025-04-01 2025-03-28 97.382 0 +0
2025-03-31 2025-03-27 98.459 0 +0
2025-03-28 2025-03-26 98.561 0 +0
2025-03-27 2025-03-25 99.126 0 +0
2025-03-26 2025-03-24 97.536 0 +0
2025-03-25 2025-03-21 97.587 0 +0
2025-03-24 2025-03-20 97.228 0 +0
2025-03-21 2025-03-19 100.869 0 +0
2025-03-20 2025-03-18 99.946 0 +0
2025-03-19 2025-03-17 98.100 0 +0
2025-03-18 2025-03-14 100.408 0 +0
2025-03-17 2025-03-13 101.177 0 +0
2025-03-14 2025-03-12 101.228 0 +0
2025-03-13 2025-03-11 103.792 0 +0
2025-03-12 2025-03-10 103.997 0 +0
2025-03-11 2025-03-07 105.741 0 +0
2025-03-10 2025-03-06 108.202 0 +0
2025-03-07 2025-03-05 110.664 0 +0
2025-03-06 2025-03-04 114.971 0 +0
2025-03-05 2025-03-03 114.253 0 +0
2025-03-04 2025-02-28 111.176 0 +0
2025-03-03 2025-02-27 113.330 0 +0
2025-02-28 2025-02-26 110.766 0 +0
2025-02-27 2025-02-25 110.869 0 +0
2025-02-26 2025-02-24 110.561 0 +0
2025-02-25 2025-02-21 112.305 0 +0
2025-02-24 2025-02-20 109.638 0 +0
2025-02-21 2025-02-19 108.407 0 +0
2025-02-20 2025-02-18 107.792 0 +0
2025-02-19 2025-02-17 108.715 0 +0
2025-02-18 2025-02-14 110.664 0 +0
2025-02-17 2025-02-13 109.741 0 +0
2025-02-14 2025-02-12 108.818 0 +0
2025-02-13 2025-02-11 103.382 0 +0
2025-02-12 2025-02-10 102.869 0 +0
2025-02-11 2025-02-07 104.818 0 +0
2025-02-10 2025-02-06 105.125 0 +0
2025-02-07 2025-02-05 101.690 0 +0
2025-02-06 2025-02-04 103.382 0 +0
2025-02-05 2025-02-03 102.202 0 +0
2025-02-04 2025-01-28 107.279 0 +0
2025-02-03 2025-01-24 108.100 0 +0
2025-01-27 2025-01-23 105.536 0 +0
2025-01-24 2025-01-22 106.664 0 +0
2025-01-23 2025-01-21 108.920 0 +0
2025-01-22 2025-01-20 106.561 0 +0
2025-01-21 2025-01-17 107.895 0 +0
2025-01-20 2025-01-16 105.536 0 +0
2025-01-17 2025-01-15 102.664 0 +0
2025-01-16 2025-01-14 99.741 0 +0
2025-01-15 2025-01-13 100.202 0 +0
2025-01-14 2025-01-10 100.972 0 +0
2025-01-13 2025-01-09 101.843 0 +0
2025-01-10 2025-01-08 99.279 0 +0
2025-01-09 2025-01-07 104.202 0 +0
2025-01-08 2025-01-06 103.484 0 +0
2025-01-07 2025-01-03 104.305 0 +0
2025-01-06 2025-01-02 103.074 0 +0
2025-01-03 2024-12-31 105.125 0 +0
2025-01-02 2024-12-27 105.330 0 +0
2024-12-30 2024-12-24 105.330 0 +0
2024-12-27 2024-12-20 105.125 0 +0
2024-12-23 2024-12-19 105.228 0 +0
2024-12-20 2024-12-18 107.587 0 +0
2024-12-19 2024-12-17 106.459 0 +0
2024-12-18 2024-12-16 109.125 0 +0
2024-12-17 2024-12-13 109.535 0 +0
2024-12-16 2024-12-12 109.330 0 +0
2024-12-13 2024-12-11 111.894 0 +0
2024-12-12 2024-12-10 116.099 0 +0
2024-12-11 2024-12-09 116.407 0 +0
2024-12-10 2024-12-06 113.946 0 +0
2024-12-09 2024-12-05 113.741 0 +0
2024-12-06 2024-12-04 115.587 0 +0
2024-12-05 2024-12-03 116.715 0 +0
2024-12-04 2024-12-02 112.715 0 +0
2024-12-03 2024-11-29 112.407 0 +0
2024-12-02 2024-11-28 111.074 0 +0
2024-11-29 2024-11-27 113.843 0 +0
2024-11-28 2024-11-26 108.305 0 +0
2024-11-27 2024-11-25 109.535 0 +0
2024-11-26 2024-11-22 107.279 0 +0
2024-11-25 2024-11-21 108.715 0 +0
2024-11-22 2024-11-20 109.023 0 +0
2024-11-21 2024-11-19 107.587 0 +0
2024-11-20 2024-11-18 106.971 0 +0
2024-11-19 2024-11-15 107.177 0 +0
2024-11-18 2024-11-14 107.997 0 +0
2024-11-15 2024-11-13 109.638 0 +0
2024-11-14 2024-11-12 109.946 0 +0
2024-11-13 2024-11-11 110.766 0 +0
2024-11-12 2024-11-08 112.407 0 +0
2024-11-11 2024-11-07 111.074 0 +0
2024-11-08 2024-11-06 112.920 0 +0
2024-11-07 2024-11-05 116.817 0 +0
2024-11-06 2024-11-04 116.407 0 +0
2024-11-05 2024-11-01 115.484 0 +0
2024-11-04 2024-10-31 115.074 0 +0
2024-11-01 2024-10-30 116.099 0 +0
2024-10-31 2024-10-29 118.253 0 +0
2024-10-30 2024-10-28 117.330 0 +0
2024-10-29 2024-10-25 117.740 0 +0
2024-10-28 2024-10-24 115.587 0 +0
2024-10-25 2024-10-23 116.715 0 +0
2024-10-24 2024-10-22 116.715 0 +0
2024-10-23 2024-10-21 117.228 0 +0
2024-10-22 2024-10-18 119.484 0 +0
2024-10-21 2024-10-17 114.458 0 +0
2024-10-18 2024-10-16 116.099 0 +0
2024-10-17 2024-10-15 116.305 0 +0
2024-10-16 2024-10-14 117.740 0 +0
2024-10-15 2024-10-10 119.279 0 +0
2024-10-14 2024-10-09 115.894 0 +0
2024-10-10 2024-10-08 113.741 0 +0
2024-10-09 2024-10-07 121.638 0 +0
2024-10-08 2024-10-04 124.920 0 +0
2024-10-07 2024-10-03 123.484 0 +0
2024-10-04 2024-10-02 124.920 0 +0
2024-10-03 2024-09-30 121.125 0 +0
2024-10-02 2024-09-27 123.997 0 +0
2024-09-30 2024-09-26 120.920 0 +0
2024-09-27 2024-09-25 117.022 0 +0
2024-09-26 2024-09-24 115.381 0 +0
2024-09-25 2024-09-23 117.228 0 +0
2024-09-24 2024-09-20 119.792 0 +0
2024-09-23 2024-09-19 114.253 0 +0
2024-09-20 2024-09-17 111.484 0 +0
2024-09-19 2024-09-16 111.689 0 +0
2024-09-17 2024-09-13 107.689 0 +0
2024-09-16 2024-09-12 106.971 0 +0
2024-09-13 2024-09-11 106.254 0 +0
2024-09-12 2024-09-10 107.279 0 +0
2024-09-11 2024-09-09 105.843 0 +0
2024-09-10 2024-09-05 105.433 0 +0
2024-09-09 2024-09-04 105.433 0 +0
2024-09-05 2024-09-03 107.279 0 +0
2024-09-04 2024-09-02 108.809 0 +0
2024-09-03 2024-08-30 108.912 0 +0
2024-09-02 2024-08-29 109.430 0 +0
2024-08-30 2024-08-28 108.498 0 +0
2024-08-29 2024-08-27 109.948 0 +0
2024-08-28 2024-08-26 109.534 0 +0
2024-08-27 2024-08-23 108.809 0 +0
2024-08-26 2024-08-22 109.948 0 +0
2024-08-23 2024-08-21 107.772 0 +0
2024-08-22 2024-08-20 107.047 0 +0
2024-08-21 2024-08-19 107.151 0 +0
2024-08-20 2024-08-16 107.669 0 +0
2024-08-19 2024-08-15 103.213 0 +0
2024-08-16 2024-08-14 101.088 0 +0
2024-08-15 2024-08-13 100.985 0 +0
2024-08-14 2024-08-12 100.052 0 +0
2024-08-13 2024-08-09 100.311 0 +0
2024-08-12 2024-08-08 101.244 0 +0
2024-08-09 2024-08-07 98.187 0 +0
2024-08-08 2024-08-06 94.871 0 +0
2024-08-07 2024-08-05 97.150 0 +0
2024-08-06 2024-08-02 101.451 0 +0
2024-08-05 2024-08-01 105.700 0 +0
2024-08-02 2024-07-31 103.731 0 +0
2024-08-01 2024-07-30 99.275 0 +0
2024-07-31 2024-07-29 100.933 0 +0
2024-07-30 2024-07-26 97.306 0 +0
2024-07-29 2024-07-25 96.788 0 +0
2024-07-26 2024-07-24 98.549 0 +0
2024-07-25 2024-07-23 99.430 0 +0
2024-07-24 2024-07-22 101.658 0 +0
2024-07-23 2024-07-19 100.415 0 +0
2024-07-22 2024-07-18 102.487 0 +0
2024-07-19 2024-07-17 103.627 0 +0
2024-07-18 2024-07-16 98.912 0 +0
2024-07-17 2024-07-15 99.327 0 +0
2024-07-16 2024-07-12 98.705 0 +0
2024-07-15 2024-07-11 92.280 0 +0
2024-07-12 2024-07-10 91.503 0 +0
2024-07-11 2024-07-09 92.746 0 +0
2024-07-10 2024-07-08 90.674 0 +0
2024-07-09 2024-07-05 93.990 0 +0
2024-07-08 2024-07-04 94.145 0 +0
2024-07-05 2024-07-03 94.145 0 +0
2024-07-04 2024-07-02 92.228 0 +0
2024-07-03 2024-06-28 92.435 0 +0
2024-07-02 2024-06-27 96.321 0 +0
2024-06-28 2024-06-26 94.612 0 +0
2024-06-27 2024-06-25 96.684 0 +0
2024-06-26 2024-06-24 96.166 0 +0
2024-06-25 2024-06-21 95.441 0 +0
2024-06-24 2024-06-20 97.358 0 +0
2024-06-21 2024-06-19 100.156 0 +0
2024-06-20 2024-06-18 99.482 0 +0
2024-06-19 2024-06-17 99.845 0 +0
2024-06-18 2024-06-14 99.068 0 +0
2024-06-17 2024-06-13 101.917 0 +0
2024-06-14 2024-06-12 97.824 0 +0
2024-06-13 2024-06-11 98.757 0 +0
2024-06-12 2024-06-07 100.570 0 +0
2024-06-11 2024-06-06 103.420 0 +0
2024-06-07 2024-06-05 99.586 0 +0
2024-06-06 2024-06-04 99.689 0 +0
2024-06-05 2024-06-03 99.378 0 +0
2024-06-04 2024-05-31 99.171 0 +0
2024-06-03 2024-05-30 98.860 0 +0
2024-05-31 2024-05-29 99.948 0 +0
2024-05-30 2024-05-28 103.005 0 +0
2024-05-29 2024-05-27 102.746 0 +0
2024-05-28 2024-05-24 102.176 0 +0
2024-05-27 2024-05-23 103.005 0 +0
2024-05-24 2024-05-22 105.389 0 +0
2024-05-23 2024-05-21 106.322 0 +0
2024-05-22 2024-05-20 111.917 0 +0
2024-05-21 2024-05-17 110.985 0 +0
2024-05-20 2024-05-16 109.948 0 +0
2024-05-17 2024-05-14 118.227 0 +0
2024-05-16 2024-05-13 119.377 0 +0
2024-05-14 2024-05-10 117.077 0 +0
2024-05-13 2024-05-09 116.554 0 +0
2024-05-10 2024-05-08 113.209 0 +0
2024-05-09 2024-05-07 116.868 0 +0
2024-05-08 2024-05-06 114.464 0 +0
2024-05-07 2024-05-03 110.491 0 +0
2024-05-06 2024-05-02 110.596 0 +0
2024-05-03 2024-04-30 114.359 0 +0
2024-05-02 2024-04-29 110.178 0 +0
2024-04-30 2024-04-26 113.732 0 +0
2024-04-29 2024-04-25 111.328 0 +0
2024-04-26 2024-04-24 111.537 0 +0
2024-04-25 2024-04-23 109.760 0 +0
2024-04-24 2024-04-22 107.460 0 +0
2024-04-23 2024-04-19 106.101 0 +0
2024-04-22 2024-04-18 108.819 0 +0
2024-04-19 2024-04-17 108.087 0 +0
2024-04-18 2024-04-16 108.923 0 +0
2024-04-17 2024-04-15 113.941 0 +0
2024-04-16 2024-04-12 115.823 0 +0
2024-04-15 2024-04-11 115.195 0 +0
2024-04-12 2024-04-10 115.091 0 +0
2024-04-11 2024-04-09 113.836 0 +0
2024-04-10 2024-04-08 110.700 0 +0
2024-04-09 2024-04-05 109.237 0 +0
2024-04-08 2024-04-03 107.146 0 +0
2024-04-05 2024-04-02 109.551 0 +0
2024-04-03 2024-03-28 110.909 0 +0
2024-04-02 2024-03-27 114.045 0 +0
2024-03-28 2024-03-26 112.896 0 +0
2024-03-27 2024-03-25 109.446 0 +0
2024-03-26 2024-03-22 108.610 0 +0
2024-03-25 2024-03-21 109.237 0 +0
2024-03-22 2024-03-20 105.892 0 +0
2024-03-21 2024-03-19 106.728 0 +0
2024-03-20 2024-03-18 107.251 0 +0
2024-03-19 2024-03-15 107.146 0 +0
2024-03-18 2024-03-14 104.847 0 +0
2024-03-15 2024-03-13 103.854 0 +0
2024-03-14 2024-03-12 102.860 0 +0
2024-03-13 2024-03-11 104.063 0 +0
2024-03-12 2024-03-08 98.679 0 +0
2024-03-11 2024-03-07 97.895 0 +0
2024-03-08 2024-03-06 96.432 0 +0
2024-03-07 2024-03-05 91.205 0 +0
2024-03-06 2024-03-04 94.550 0 +0
2024-03-05 2024-03-01 86.292 0 +0
2024-03-04 2024-02-29 88.592 0 +0
2024-03-01 2024-02-28 87.860 0 +0
2024-02-29 2024-02-27 88.853 0 +0
2024-02-28 2024-02-26 90.578 0 +0
2024-02-27 2024-02-23 89.323 0 +0
2024-02-26 2024-02-22 89.376 0 +0
2024-02-23 2024-02-21 90.944 0 +0
2024-02-22 2024-02-20 86.867 0 +0
2024-02-21 2024-02-19 86.083 0 +0
2024-02-20 2024-02-16 88.539 0 +0
2024-02-19 2024-02-15 88.278 0 +0
2024-02-16 2024-02-14 88.435 0 +0
2024-02-15 2024-02-09 86.815 0 +0
2024-02-14 2024-02-07 89.794 0 +0
2024-02-08 2024-02-06 88.017 0 +0
2024-02-07 2024-02-05 87.703 0 +0
2024-02-06 2024-02-02 90.003 0 +0
2024-02-05 2024-02-01 88.905 0 +0
2024-02-02 2024-01-31 86.971 0 +0
2024-02-01 2024-01-30 89.114 0 +0
2024-01-31 2024-01-29 92.721 0 +0
2024-01-30 2024-01-26 93.034 0 +0
2024-01-29 2024-01-25 93.034 0 +0
2024-01-26 2024-01-24 93.243 0 +0
2024-01-25 2024-01-23 92.303 0 +0
2024-01-24 2024-01-22 86.135 0 +0
2024-01-23 2024-01-19 88.487 0 +0
2024-01-22 2024-01-18 86.867 0 +0
2024-01-19 2024-01-17 87.285 0 +0
2024-01-18 2024-01-16 88.539 0 +0
2024-01-17 2024-01-15 90.212 0 +0
2024-01-16 2024-01-12 90.212 0 +0
2024-01-15 2024-01-11 90.944 0 +0
2024-01-12 2024-01-10 91.884 0 +0
2024-01-11 2024-01-09 89.951 0 +0
2024-01-10 2024-01-08 89.010 0 +0
2024-01-09 2024-01-05 90.735 0 +0
2024-01-08 2024-01-04 91.623 0 +0
2024-01-05 2024-01-03 92.930 0 +0
2024-01-04 2024-01-02 96.902 0 +0
2024-01-03 2023-12-29 97.268 0 +0
2024-01-02 2023-12-28 97.738 0 +0
2023-12-29 2023-12-27 97.320 0 +0
2023-12-28 2023-12-22 96.693 0 +0
2023-12-27 2023-12-21 95.439 0 +0
2023-12-22 2023-12-20 97.738 0 +0
2023-12-21 2023-12-19 95.909 0 +0
2023-12-20 2023-12-18 96.066 0 +0
2023-12-19 2023-12-15 92.721 0 +0
2023-12-18 2023-12-14 91.100 0 +0
2023-12-15 2023-12-13 82.842 0 +0
2023-12-14 2023-12-12 84.045 0 +0
2023-12-13 2023-12-11 82.163 0 +0
2023-12-12 2023-12-08 81.065 0 +0
2023-12-11 2023-12-07 81.693 0 +0
2023-12-08 2023-12-06 83.051 0 +0
2023-12-07 2023-12-05 80.909 0 +0
2023-12-06 2023-12-04 83.417 0 +0
2023-12-05 2023-12-01 82.163 0 +0
2023-12-04 2023-11-30 82.895 0 +0
2023-12-01 2023-11-29 83.574 0 +0
2023-11-30 2023-11-28 84.463 0 +0
2023-11-29 2023-11-27 83.261 0 +0
2023-11-28 2023-11-24 81.640 0 +0
2023-11-27 2023-11-23 82.163 0 +0
2023-11-24 2023-11-22 84.933 0 +0
2023-11-23 2023-11-21 85.456 0 +0
2023-11-22 2023-11-20 84.672 0 +0
2023-11-21 2023-11-17 84.829 0 +0
2023-11-20 2023-11-16 85.456 0 +0
2023-11-17 2023-11-15 85.456 0 +0
2023-11-16 2023-11-14 77.354 0 +0
2023-11-15 2023-11-13 77.145 0 +0
2023-11-14 2023-11-10 75.264 0 +0
2023-11-13 2023-11-09 77.459 0 +0
2023-11-10 2023-11-08 77.145 0 +0
2023-11-09 2023-11-07 77.982 0 +0
2023-11-08 2023-11-06 78.713 0 +0
2023-11-07 2023-11-03 77.825 0 +0
2023-11-06 2023-11-02 74.480 0 +0
2023-11-03 2023-11-01 74.218 0 +0
2023-11-02 2023-10-31 74.532 0 +0
2023-11-01 2023-10-30 76.152 0 +0
2023-10-31 2023-10-27 74.480 0 +0
2023-10-30 2023-10-26 72.441 0 +0
2023-10-27 2023-10-25 73.539 0 +0
2023-10-26 2023-10-24 72.023 0 +0
2023-10-25 2023-10-20 71.710 0 +0
2023-10-24 2023-10-19 70.873 0 +0
2023-10-20 2023-10-18 71.605 0 +0
2023-10-19 2023-10-17 73.591 0 +0
2023-10-18 2023-10-16 74.323 0 +0
2023-10-17 2023-10-13 77.145 0 +0
2023-10-16 2023-10-12 80.177 0 +0
2023-10-13 2023-10-11 77.720 0 +0
2023-10-12 2023-10-10 77.929 0 +0
2023-10-11 2023-10-09 76.414 0 +0
2023-10-10 2023-10-06 76.832 0 +0
2023-10-09 2023-10-05 75.734 0 +0
2023-10-06 2023-10-04 77.982 0 +0
2023-10-05 2023-10-03 78.766 0 +0
2023-10-04 2023-09-29 79.445 0 +0
2023-10-03 2023-09-28 78.034 0 +0
2023-09-29 2023-09-27 80.543 0 +0
2023-09-28 2023-09-26 81.118 0 +0
2023-09-27 2023-09-25 81.274 0 +0
2023-09-26 2023-09-22 82.947 0 +0
2023-09-25 2023-09-21 81.588 0 +0
2023-09-22 2023-09-20 82.686 0 +0
2023-09-21 2023-09-19 82.581 0 +0
2023-09-20 2023-09-18 79.341 0 +0
2023-09-19 2023-09-15 79.811 0 +0
2023-09-18 2023-09-14 78.661 0 +0
2023-09-15 2023-09-13 80.856 0 +0
2023-09-14 2023-09-12 82.163 0 +0
2023-09-13 2023-09-11 81.640 0 +0
2023-09-12 2023-09-07 79.236 0 +0
2023-09-11 2023-09-06 80.386 0 +0
2023-09-07 2023-09-05 82.633 0 +0
2023-09-06 2023-09-04 83.261 0 +0
2023-09-05 2023-08-31 81.013 0 +0
2023-09-04 2023-08-30 82.267 0 +0
2023-08-31 2023-08-29 82.477 0 +0
2023-08-30 2023-08-28 82.227 0 +0
2023-08-29 2023-08-25 81.487 0 +0
2023-08-28 2023-08-24 81.698 0 +0
2023-08-25 2023-08-23 83.709 0 +0
2023-08-24 2023-08-22 85.773 0 +0
2023-08-23 2023-08-21 83.180 0 +0
2023-08-22 2023-08-18 83.127 0 +0
2023-08-21 2023-08-17 85.244 0 +0
2023-08-18 2023-08-16 86.461 0 +0
2023-08-17 2023-08-15 87.836 0 +0
2023-08-16 2023-08-14 85.984 0 +0
2023-08-15 2023-08-11 86.884 0 +0
2023-08-14 2023-08-10 83.550 0 +0
2023-08-11 2023-08-09 100.694 0 +0
2023-08-10 2023-08-08 100.906 0 +0
2023-08-09 2023-08-07 102.970 0 +0
2023-08-08 2023-08-04 102.229 0 +0
2023-08-07 2023-08-03 102.599 0 +0
2023-08-04 2023-08-02 98.472 0 +0
2023-08-03 2023-08-01 95.562 0 +0
2023-08-02 2023-07-31 93.181 0 +0
2023-08-01 2023-07-28 93.075 0 +0
2023-07-31 2023-07-27 92.546 0 +0
2023-07-28 2023-07-26 91.540 0 +0
2023-07-27 2023-07-25 89.424 0 +0
2023-07-26 2023-07-24 88.365 0 +0
2023-07-25 2023-07-21 91.170 0 +0
2023-07-24 2023-07-20 93.181 0 +0
2023-07-21 2023-07-19 92.546 0 +0
2023-07-20 2023-07-18 94.239 0 +0
2023-07-19 2023-07-14 92.122 0 +0
2023-07-18 2023-07-13 90.852 0 +0
2023-07-14 2023-07-12 89.794 0 +0
2023-07-13 2023-07-11 90.482 0 +0
2023-07-12 2023-07-10 86.937 0 +0
2023-07-11 2023-07-07 86.090 0 +0
2023-07-10 2023-07-06 89.582 0 +0
2023-07-07 2023-07-05 91.011 0 +0
2023-07-06 2023-07-04 92.493 0 +0
2023-07-05 2023-07-03 92.334 0 +0
2023-07-04 2023-06-30 90.112 0 +0
2023-07-03 2023-06-29 90.905 0 +0
2023-06-30 2023-06-28 93.128 0 +0
2023-06-29 2023-06-27 91.276 0 +0
2023-06-28 2023-06-26 89.424 0 +0
2023-06-27 2023-06-23 85.878 0 +0
2023-06-26 2023-06-21 87.783 0 +0
2023-06-23 2023-06-20 87.360 0 +0
2023-06-21 2023-06-19 89.688 0 +0
2023-06-20 2023-06-16 88.842 0 +0
2023-06-19 2023-06-15 88.630 0 +0
2023-06-16 2023-06-14 86.355 0 +0
2023-06-15 2023-06-13 83.021 0 +0
2023-06-14 2023-06-12 79.635 0 +0
2023-06-13 2023-06-09 78.788 0 +0
2023-06-12 2023-06-08 79.264 0 +0
2023-06-09 2023-06-07 78.788 0 +0
2023-06-08 2023-06-06 74.555 0 +0
2023-06-07 2023-06-05 78.259 0 +0
2023-06-06 2023-06-02 78.047 0 +0
2023-06-05 2023-06-01 79.211 0 +0
2023-06-02 2023-05-31 76.883 0 +0
2023-06-01 2023-05-30 76.830 0 +0
2023-05-31 2023-05-29 77.465 0 +0
2023-05-30 2023-05-25 81.328 0 +0
2023-05-29 2023-05-24 81.328 0 +0
2023-05-25 2023-05-23 82.122 0 +0
2023-05-24 2023-05-22 83.709 0 +0
2023-05-23 2023-05-19 83.339 0 +0
2023-05-22 2023-05-18 83.815 0 +0
2023-05-19 2023-05-17 83.339 0 +0
2023-05-18 2023-05-16 89.646 0 +0
2023-05-17 2023-05-15 88.522 0 +0
2023-05-16 2023-05-12 84.243 0 +0
2023-05-15 2023-05-11 85.902 0 +0
2023-05-12 2023-05-10 87.988 0 +0
2023-05-11 2023-05-09 89.378 0 +0
2023-05-10 2023-05-08 91.036 0 +0
2023-05-09 2023-05-05 91.197 0 +0
2023-05-08 2023-05-04 89.806 0 +0
2023-05-05 2023-05-03 88.790 0 +0
2023-05-04 2023-05-02 90.929 0 +0
2023-05-03 2023-04-28 90.288 0 +0
2023-05-02 2023-04-27 86.971 0 +0
2023-04-28 2023-04-26 86.436 0 +0
2023-04-27 2023-04-25 85.260 0 +0
2023-04-26 2023-04-24 87.774 0 +0
2023-04-25 2023-04-21 88.629 0 +0
2023-04-24 2023-04-20 89.806 0 +0
2023-04-21 2023-04-19 88.576 0 +0
2023-04-20 2023-04-18 89.164 0 +0
2023-04-19 2023-04-17 88.950 0 +0
2023-04-18 2023-04-14 88.362 0 +0
2023-04-17 2023-04-13 87.827 0 +0
2023-04-14 2023-04-12 87.292 0 +0
2023-04-13 2023-04-11 90.074 0 +0
2023-04-12 2023-04-06 89.004 0 +0
2023-04-11 2023-04-04 91.892 0 +0
2023-04-06 2023-04-03 92.801 0 +0
2023-04-04 2023-03-31 90.769 0 +0
2023-04-03 2023-03-30 92.106 0 +0
2023-03-31 2023-03-29 92.320 0 +0
2023-03-30 2023-03-28 90.074 0 +0
2023-03-29 2023-03-27 90.074 0 +0
2023-03-28 2023-03-24 91.250 0 +0
2023-03-27 2023-03-23 92.588 0 +0
2023-03-24 2023-03-22 92.053 0 +0
2023-03-23 2023-03-21 91.197 0 +0
2023-03-22 2023-03-20 90.501 0 +0
2023-03-21 2023-03-17 91.999 0 +0
2023-03-20 2023-03-16 90.020 0 +0
2023-03-17 2023-03-15 90.181 0 +0
2023-03-16 2023-03-14 89.913 0 +0
2023-03-15 2023-03-13 90.769 0 +0
2023-03-14 2023-03-10 90.876 0 +0
2023-03-13 2023-03-09 90.288 0 +0
2023-03-10 2023-03-08 85.581 0 +0
2023-03-09 2023-03-07 88.469 0 +0
2023-03-08 2023-03-06 89.699 0 +0
2023-03-07 2023-03-03 88.843 0 +0
2023-03-06 2023-03-02 89.111 0 +0
2023-03-03 2023-03-01 85.848 0 +0
2023-03-02 2023-02-28 83.495 0 +0
2023-03-01 2023-02-27 84.511 0 +0
2023-02-28 2023-02-24 83.709 0 -1,252,153
2023-02-27 2023-02-23 80.178 1,252,153 -2,434,196 0.07% 100,395,543
2023-02-23 2023-02-21 106.334 3,686,349 -28,044 0.21% 391,983,901
2023-02-22 2023-02-20 108.794 3,714,393 -281,372 0.22% 404,104,980
2023-02-17 2023-02-15 108.366 3,995,765 +50,479 0.23% 433,006,865
2023-02-02 2023-01-31 107.618 3,945,286 +74,783 0.23% 424,582,285
2023-01-26 2023-01-19 105.585 3,870,503 +44,870 0.23% 408,667,366
2023-01-20 2023-01-18 111.576 3,825,633 +75,718 0.22% 426,847,764
2023-01-16 2023-01-12 102.697 3,749,915 +30,848 0.22% 385,104,022
2023-01-11 2023-01-09 100.183 3,719,067 +25,240 0.22% 372,586,557
2023-01-03 2022-12-29 93.550 3,693,827 +8,413 0.22% 345,558,645
2022-12-23 2022-12-21 93.711 3,685,414 +18,696 0.21% 345,362,982
2022-12-19 2022-12-15 99.594 3,666,718 +31,783 0.21% 365,184,713
2022-12-15 2022-12-13 98.471 3,634,935 +65,435 0.21% 357,936,378
2022-12-13 2022-12-09 101.146 3,569,500 -47,207 0.21% 361,039,166
2022-12-12 2022-12-08 99.755 3,616,707 +62,631 0.21% 360,784,245
2022-12-09 2022-12-07 100.825 3,554,076 -19,631 0.21% 358,338,496
2022-12-06 2022-12-02 103.980 3,573,707 +311,286 0.21% 371,595,636
2022-12-05 2022-12-01 103.339 3,262,421 +502,450 0.19% 337,133,980
2022-11-25 2022-11-23 96.760 2,759,971 +4,207 0.16% 267,053,631
2022-11-21 2022-11-17 99.167 2,755,764 +7,945 0.16% 273,279,563
2022-11-18 2022-11-16 104.622 2,747,819 +261,742 0.16% 287,483,137
2022-11-16 2022-11-14 101.306 2,486,077 +9,348 0.14% 251,854,638
2022-11-09 2022-11-07 87.774 2,476,729 +5,141 0.14% 217,391,456
2022-11-08 2022-11-04 83.976 2,471,588 +9,815 0.14% 207,554,012
2022-10-18 2022-10-14 80.767 2,461,773 -3,739 0.14% 198,829,286
2022-10-17 2022-10-13 81.355 2,465,512 -109,370 0.14% 200,581,898
2022-10-14 2022-10-12 82.264 2,574,882 -20,566 0.15% 211,821,027
2022-10-13 2022-10-11 84.136 2,595,448 -20,565 0.15% 218,371,751
2022-10-11 2022-10-07 86.062 2,616,013 -20,566 0.15% 225,139,317
2022-10-10 2022-10-06 86.811 2,636,579 -20,565 0.15% 228,883,618
2022-10-06 2022-10-03 84.725 2,657,144 -20,565 0.15% 225,126,008
2022-10-03 2022-09-29 81.034 2,677,709 -20,566 0.16% 216,985,850
2022-09-29 2022-09-27 86.490 2,698,275 -28,043 0.16% 233,373,549
2022-09-28 2022-09-26 90.929 2,726,318 -86,001 0.16% 247,902,459
2022-09-27 2022-09-23 91.143 2,812,319 -54,218 0.16% 256,324,178
2022-09-26 2022-09-22 92.427 2,866,537 -54,218 0.17% 264,945,588
2022-09-23 2022-09-21 94.834 2,920,755 -42,066 0.17% 276,986,923
2022-09-22 2022-09-20 95.850 2,962,821 -32,717 0.17% 283,987,236
2022-09-19 2022-09-15 94.994 2,995,538 -23,370 0.17% 284,559,570
2022-09-15 2022-09-13 105.906 3,018,908 -139,751 0.18% 319,720,490
2022-09-13 2022-09-08 99.006 3,158,659 -5,609 0.18% 312,726,413
2022-08-30 2022-08-26 106.725 3,164,268 +32,219 0.18% 337,707,344
2022-08-29 2022-08-25 105.969 3,132,049 -79,573 0.18% 331,899,262
2022-08-23 2022-08-19 111.859 3,211,622 +5,551 0.19% 359,248,460
2022-08-22 2022-08-18 110.886 3,206,071 +4,627 0.19% 355,509,031
2022-08-17 2022-08-15 102.672 3,201,444 +47,189 0.19% 328,699,964
2022-08-16 2022-08-12 101.808 3,154,255 -23,595 0.19% 321,127,756
2022-08-15 2022-08-11 104.240 3,177,850 -41,175 0.19% 331,257,536
2022-08-12 2022-08-10 94.026 3,219,025 -46,263 0.19% 302,673,043
2022-08-03 2022-08-01 94.026 3,265,288 +7,402 0.19% 307,022,983
2022-08-02 2022-07-29 94.080 3,257,886 +94,378 0.19% 306,503,050
2022-07-29 2022-07-27 95.972 3,163,508 +46,263 0.19% 303,607,184
2022-07-27 2022-07-25 98.025 3,117,245 +20,356 0.18% 305,568,348
2022-07-25 2022-07-21 100.619 3,096,889 +44,414 0.18% 311,605,749
2022-07-22 2022-07-20 98.295 3,052,475 +10,178 0.18% 300,044,010
2022-07-14 2022-07-12 91.919 3,042,297 -185,055 0.18% 279,644,363
2022-07-08 2022-07-06 94.621 3,227,352 -11,566 0.19% 305,374,401
2022-07-06 2022-07-04 92.135 3,238,918 -11,103 0.19% 298,417,634
2022-07-05 2022-06-30 88.460 3,250,021 +139,716 0.19% 287,498,109
2022-06-30 2022-06-28 94.405 3,110,305 +56,904 0.18% 293,627,028
2022-06-29 2022-06-27 93.378 3,053,401 +37,011 0.18% 285,120,030
2022-06-28 2022-06-24 91.487 3,016,390 -37,011 0.18% 275,959,021
2022-06-27 2022-06-23 88.190 3,053,401 -45,338 0.18% 269,280,028
2022-06-24 2022-06-22 88.082 3,098,739 -64,307 0.18% 272,943,495
2022-06-23 2022-06-21 89.487 3,163,046 -70,320 0.19% 283,051,842
2022-06-22 2022-06-20 87.326 3,233,366 -49,040 0.19% 282,355,577
2022-06-21 2022-06-17 89.649 3,282,406 -446,444 0.19% 294,265,149
2022-06-20 2022-06-16 92.567 3,728,850 -52,740 0.22% 345,169,507
2022-06-17 2022-06-15 96.188 3,781,590 -78,649 0.22% 363,742,954
2022-06-15 2022-06-13 103.969 3,860,239 -6,477 0.23% 401,346,433
2022-06-02 2022-05-31 111.102 3,866,716 +37,011 0.23% 429,601,245
2022-05-30 2022-05-26 102.132 3,829,705 -11,103 0.23% 391,135,533
2022-05-18 2022-05-16 110.240 3,840,808 +37,729 0.23% 423,410,242
2022-05-16 2022-05-12 103.800 3,803,079 -125,059 0.23% 394,760,101
2022-04-28 2022-04-26 120.172 3,928,138 -5,497 0.23% 472,053,740
2022-04-27 2022-04-25 113.623 3,933,635 -153,003 0.23% 446,953,329
2022-04-08 2022-04-06 126.503 4,086,638 -340,820 0.24% 516,971,965
2022-04-06 2022-04-01 135.671 4,427,458 +2,748 0.26% 600,679,715
2022-04-04 2022-03-31 138.509 4,424,710 +10,994 0.26% 612,863,591
2022-03-31 2022-03-29 138.291 4,413,716 +10,995 0.26% 610,377,319
2022-03-24 2022-03-22 143.094 4,402,721 +458 0.26% 630,001,008
2022-03-23 2022-03-21 142.002 4,402,263 +458 0.26% 625,130,471
2022-03-16 2022-03-14 132.070 4,401,805 -1,113,622 0.26% 581,344,485
2022-03-09 2022-03-07 136.545 5,515,427 -160,332 0.33% 753,102,064
2022-02-25 2022-02-23 136.763 5,675,759 -42,144 0.34% 776,233,541
2022-02-21 2022-02-17 150.952 5,717,903 -10,994 0.34% 863,130,277
2022-02-14 2022-02-10 149.097 5,728,897 +10,078 0.34% 854,159,747
2022-02-09 2022-02-07 150.406 5,718,819 +7,329 0.34% 860,147,549
2022-02-08 2022-02-04 151.061 5,711,490 +31,150 0.34% 862,785,620
2022-02-07 2022-01-31 139.710 5,680,340 +7,330 0.34% 793,600,054
2022-02-04 2022-01-27 143.312 5,673,010 +1,832 0.34% 813,009,579
2022-01-28 2022-01-26 142.875 5,671,178 +25,653 0.34% 810,271,032
2022-01-24 2022-01-20 148.442 5,645,525 -421,902 0.34% 838,032,055
2022-01-21 2022-01-19 145.386 6,067,427 -115,439 0.36% 882,116,960
2022-01-11 2022-01-07 159.902 6,182,866 +11,910 0.37% 988,655,180
2022-01-06 2022-01-04 165.796 6,170,956 +33,899 0.37% 1,023,122,442
2021-12-22 2021-12-20 167.761 6,137,057 -28,402 0.37% 1,029,559,409
2021-12-03 2021-12-01 182.605 6,165,459 +3,665 0.37% 1,125,845,360
2021-11-22 2021-11-18 189.154 6,161,794 +2,290 0.37% 1,165,529,111
2021-11-16 2021-11-12 178.785 6,159,504 +18,324 0.37% 1,101,227,445
2021-11-05 2021-11-03 173.437 6,141,180 +4,581 0.37% 1,065,106,687
2021-11-01 2021-10-28 175.292 6,136,599 +27,485 0.37% 1,075,698,773
2021-10-29 2021-10-27 175.074 6,109,114 +27,486 0.36% 1,069,547,263
2021-10-28 2021-10-26 178.348 6,081,628 +3,665 0.36% 1,084,649,178
2021-10-21 2021-10-19 175.947 6,077,963 +7,329 0.36% 1,069,400,731
2021-10-20 2021-10-18 169.835 6,070,634 +16,033 0.36% 1,031,005,614
2021-10-08 2021-10-06 169.071 6,054,601 +49,474 0.36% 1,023,656,700
2021-10-07 2021-10-05 172.018 6,005,127 +2,749 0.36% 1,032,989,238
2021-10-04 2021-09-29 169.507 6,002,378 +38,479 0.36% 1,017,447,912
2021-09-17 2021-09-15 178.239 5,963,899 -32,066 0.35% 1,063,001,438
2021-09-10 2021-09-08 179.877 5,995,965 -76,959 0.36% 1,078,533,611
2021-09-03 2021-09-01 185.552 6,072,924 -13,743 0.36% 1,126,844,930
2021-08-31 2021-08-27 185.488 6,086,667 +30,114 0.36% 1,129,001,689
2021-08-11 2021-08-09 162.123 6,056,553 +36,466 0.36% 981,909,355
2021-08-06 2021-08-04 162.562 6,020,087 +43,760 0.36% 978,638,761
2021-08-04 2021-08-02 156.310 5,976,327 +267,113 0.36% 934,158,690
2021-08-02 2021-07-29 149.070 5,709,214 +62,904 0.34% 851,073,799
2021-07-30 2021-07-28 149.728 5,646,310 +5,470 0.34% 845,412,786
2021-07-26 2021-07-22 150.057 5,640,840 -31,908 0.34% 846,450,022
2021-07-23 2021-07-21 142.598 5,672,748 -2,735 0.34% 808,925,052
2021-07-22 2021-07-20 144.354 5,675,483 -10,939 0.34% 819,275,859
2021-07-20 2021-07-16 148.083 5,686,422 -6,382 0.34% 842,062,441
2021-07-06 2021-07-02 146.767 5,692,804 +54,699 0.34% 835,514,106
2021-07-05 2021-06-30 148.741 5,638,105 +59,257 0.34% 838,618,214
2021-06-30 2021-06-28 149.070 5,578,848 +29,173 0.33% 831,640,110
2021-06-28 2021-06-24 145.121 5,549,675 +13,675 0.33% 805,376,284
2021-06-17 2021-06-15 148.961 5,536,000 +5,470 0.33% 824,645,499
2021-06-16 2021-06-11 154.335 5,530,530 +15,498 0.33% 853,556,535
2021-06-11 2021-06-09 148.851 5,515,032 +12,763 0.33% 820,917,145
2021-06-10 2021-06-08 149.399 5,502,269 +29,173 0.33% 822,035,112
2021-06-07 2021-06-03 151.593 5,473,096 +28,261 0.33% 829,683,686
2021-06-02 2021-05-31 157.187 5,444,835 +30,996 0.33% 855,859,263
2021-05-31 2021-05-27 160.807 5,413,839 +4,558 0.32% 870,584,135
2021-05-27 2021-05-25 155.542 5,409,281 +33,276 0.32% 841,370,373
2021-05-26 2021-05-24 154.006 5,376,005 +30,996 0.32% 827,938,758
2021-05-25 2021-05-21 149.070 5,345,009 +4,558 0.32% 796,781,679
2021-05-24 2021-05-20 147.644 5,340,451 +128,543 0.32% 788,486,816
2021-05-20 2021-05-17 148.422 5,211,908 +31,172 0.31% 773,563,192
2021-05-13 2021-05-11 161.554 5,180,736 -72,948 0.31% 836,968,880
2021-05-12 2021-05-10 165.637 5,253,684 +22,654 0.32% 870,204,673
2021-05-10 2021-05-06 162.106 5,231,030 +9,969 0.31% 847,980,330
2021-05-06 2021-05-04 158.906 5,221,061 +11,780 0.31% 829,655,948
2021-05-05 2021-05-03 155.926 5,209,281 +11,781 0.31% 812,263,089
2021-04-30 2021-04-28 157.802 5,197,500 +76,120 0.31% 820,176,473
2021-04-28 2021-04-26 158.795 5,121,380 +129,587 0.31% 813,250,926
2021-04-26 2021-04-22 157.030 4,991,793 +74,761 0.30% 783,859,524
2021-04-23 2021-04-21 153.498 4,917,032 +83,370 0.30% 754,756,629
2021-04-21 2021-04-19 153.167 4,833,662 +37,155 0.29% 740,359,266
2021-04-19 2021-04-15 152.947 4,796,507 +4,531 0.29% 733,609,733
2021-04-16 2021-04-14 154.050 4,791,976 +19,483 0.29% 738,204,731
2021-04-15 2021-04-13 150.298 4,772,493 +9,062 0.29% 717,297,272
2021-04-14 2021-04-12 150.629 4,763,431 +30,357 0.29% 717,512,220
2021-04-13 2021-04-09 153.388 4,733,074 +82,464 0.28% 725,997,067
2021-04-12 2021-04-08 156.036 4,650,610 +250,111 0.28% 725,664,875
2021-04-07 2021-03-31 146.767 4,400,499 +6,344 0.26% 645,848,030
2021-04-01 2021-03-30 144.229 4,394,155 +13,593 0.26% 633,764,241
2021-03-25 2021-03-23 139.042 4,380,562 +127,320 0.26% 609,083,940
2021-03-23 2021-03-19 144.670 4,253,242 +30,811 0.26% 615,317,911
2021-03-22 2021-03-18 148.091 4,222,431 +99,682 0.25% 625,304,924
2021-03-19 2021-03-17 148.422 4,122,749 +43,497 0.25% 611,907,746
2021-03-17 2021-03-15 141.580 4,079,252 +36,248 0.25% 577,542,520
2021-03-15 2021-03-11 140.256 4,043,004 +351,152 0.24% 567,056,709
2021-03-12 2021-03-10 132.311 3,691,852 +36,701 0.22% 488,472,633
2021-03-10 2021-03-08 124.917 3,655,151 +25,827 0.22% 456,592,235
2021-03-08 2021-03-04 133.966 3,629,324 +20,842 0.22% 486,206,991
2021-02-17 2021-02-11 136.725 3,608,482 -62,074 0.22% 493,369,867
2021-02-08 2021-02-04 129.221 3,670,556 +4,984 0.22% 474,313,538
2021-02-02 2021-01-29 128.890 3,665,572 +25,374 0.22% 472,456,000
2021-01-29 2021-01-27 135.622 3,640,198 +12,686 0.22% 493,689,239
2021-01-22 2021-01-20 130.766 3,627,512 -8,155 0.22% 474,355,543
2021-01-18 2021-01-14 123.593 3,635,667 +2,265 0.22% 449,343,944
2021-01-12 2021-01-08 132.532 3,633,402 +5,437 0.22% 481,540,955
2021-01-11 2021-01-07 126.462 3,627,965 -322,606 0.22% 458,801,129
2020-12-28 2020-12-22 116.420 3,950,571 -7,703 0.24% 459,927,209
2020-12-23 2020-12-21 118.076 3,958,274 +25,374 0.24% 467,375,995
2020-12-22 2020-12-18 118.517 3,932,900 +41,685 0.24% 466,115,942
2020-12-16 2020-12-14 114.213 3,891,215 +6,343 0.23% 444,428,958
2020-12-15 2020-12-11 114.213 3,884,872 +38,967 0.23% 443,704,502
2020-12-10 2020-12-08 107.427 3,845,905 +11,780 0.23% 413,153,351
2020-12-09 2020-12-07 106.710 3,834,125 -9,062 0.23% 409,137,713
2020-12-01 2020-11-27 111.675 3,843,187 +162,210 0.23% 429,189,216
2020-11-30 2020-11-26 112.337 3,680,977 +159,491 0.22% 413,511,558
2020-11-27 2020-11-25 112.779 3,521,486 +6,343 0.21% 397,149,147
2020-11-26 2020-11-24 118.627 3,515,143 +11,780 0.21% 416,992,490
2020-11-24 2020-11-20 119.179 3,503,363 +16,312 0.21% 417,528,059
2020-11-23 2020-11-19 115.317 3,487,051 +8,156 0.21% 402,116,007
2020-11-13 2020-11-11 107.537 3,478,895 -9,062 0.21% 374,110,533
2020-11-11 2020-11-09 122.269 3,487,957 +5,437 0.21% 426,469,183
2020-11-10 2020-11-06 124.697 3,482,520 -2,719 0.21% 434,259,006
2020-11-09 2020-11-05 126.793 3,485,239 +216,582 0.21% 441,905,458
2020-10-19 2020-10-15 115.538 3,268,657 -108,744 0.20% 377,652,882
2020-10-09 2020-10-07 115.758 3,377,401 +11,328 0.20% 390,962,306
2020-10-06 2020-09-30 112.117 3,366,073 +9,968 0.20% 377,393,147
2020-10-05 2020-09-29 110.351 3,356,105 +2,265 0.20% 370,349,968
2020-09-25 2020-09-23 110.461 3,353,840 +9,968 0.20% 370,470,123
2020-09-21 2020-09-17 110.793 3,343,872 +2,719 0.20% 370,476,043
2020-09-18 2020-09-16 114.324 3,341,153 +14,046 0.20% 381,973,198
2020-09-16 2020-09-14 112.006 3,327,107 +35,795 0.20% 372,657,256
2020-09-15 2020-09-11 107.537 3,291,312 +6,343 0.20% 353,938,388
2020-09-07 2020-09-03 107.703 3,284,969 +5,891 0.20% 353,800,030
2020-09-01 2020-08-28 111.725 3,279,078 +24,872 0.20% 366,356,161
2020-08-31 2020-08-27 108.563 3,254,206 +7,661 0.20% 353,287,404
2020-08-28 2020-08-26 107.454 3,246,545 +7,211 0.20% 348,853,700
2020-08-27 2020-08-25 108.785 3,239,334 +11,717 0.20% 352,391,650
2020-08-18 2020-08-14 104.292 3,227,617 -27,040 0.20% 336,613,965
2020-07-28 2020-07-24 91.089 3,254,657 -33,799 0.20% 296,463,113
2020-07-24 2020-07-22 93.086 3,288,456 +1,802 0.20% 306,109,126
2020-07-23 2020-07-21 95.416 3,286,654 +1,803 0.20% 313,599,036
2020-07-22 2020-07-20 90.812 3,284,851 +1,803 0.20% 298,302,326
2020-07-08 2020-07-06 88.981 3,283,048 -902 0.20% 292,128,469
2020-06-30 2020-06-26 83.766 3,283,950 +9,014 0.20% 275,084,278
2020-06-22 2020-06-18 84.598 3,274,936 +901 0.20% 277,054,333
2020-06-18 2020-06-16 82.379 3,274,035 -451 0.20% 269,713,110
2020-06-17 2020-06-15 78.052 3,274,486 +451 0.20% 255,581,563
2020-06-12 2020-06-10 82.435 3,274,035 +231,638 0.20% 269,894,735
2020-06-11 2020-06-09 83.212 3,042,397 +342,501 0.18% 253,162,531
2020-05-20 2020-05-18 73.073 2,699,896 +23,028 0.16% 197,288,905
2020-05-12 2020-05-08 72.625 2,676,868 +174,258 0.16% 194,407,985
2020-05-08 2020-05-06 71.954 2,502,610 +13,852 0.15% 180,072,169
2020-05-07 2020-05-05 69.436 2,488,758 +4,914 0.15% 172,809,217
2020-04-01 2020-03-30 54.721 2,483,844 -8,042 0.15% 135,917,576
2020-03-31 2020-03-27 56.008 2,491,886 -14,745 0.15% 139,564,415
2020-03-24 2020-03-20 54.609 2,506,631 -27,703 0.15% 136,883,996
2020-03-20 2020-03-18 53.042 2,534,334 -169,789 0.15% 134,426,422
2020-03-19 2020-03-17 57.910 2,704,123 -359,686 0.17% 156,595,487
2020-03-17 2020-03-13 62.162 3,063,809 -225,195 0.19% 190,453,166
2020-03-16 2020-03-12 61.994 3,289,004 -79,086 0.20% 203,899,712
2020-02-27 2020-02-25 76.877 3,368,090 +4,915 0.21% 258,930,298
2020-02-25 2020-02-21 78.108 3,363,175 +2,681 0.21% 262,692,295
2020-02-24 2020-02-20 78.332 3,360,494 +4,468 0.21% 263,234,986
2020-02-21 2020-02-19 77.381 3,356,026 +10,277 0.21% 259,692,823
2020-02-14 2020-02-12 77.941 3,345,749 +4,915 0.20% 260,769,578
2020-02-13 2020-02-11 75.367 3,340,834 +16,532 0.20% 251,787,951
2020-02-10 2020-02-06 75.479 3,324,302 +7,596 0.20% 250,913,987
2020-02-06 2020-02-04 71.786 3,316,706 +3,574 0.20% 238,092,702
2020-02-05 2020-02-03 70.219 3,313,132 -30,830 0.20% 232,645,639
2020-02-04 2020-01-31 70.443 3,343,962 +2,681 0.20% 235,558,898
2020-01-29 2020-01-22 74.528 3,341,281 +2,681 0.20% 249,017,390
2020-01-07 2020-01-03 72.401 3,338,600 +134,044 0.20% 241,719,182
2019-11-28 2019-11-26 67.701 3,204,556 +89,363 0.20% 216,953,013
2019-11-19 2019-11-15 65.743 3,115,193 +62,554 0.19% 204,802,510
2019-11-15 2019-11-13 66.023 3,052,639 +24,575 0.19% 201,544,015
2019-11-07 2019-11-05 70.275 3,028,064 +35,745 0.19% 212,797,803
2019-11-05 2019-11-01 68.820 2,992,319 +219,833 0.18% 205,932,766
2019-10-17 2019-10-15 64.568 2,772,486 -44,681 0.17% 179,014,257
2019-10-16 2019-10-14 63.841 2,817,167 -44,682 0.17% 179,850,102
2019-10-15 2019-10-11 61.267 2,861,849 -44,681 0.18% 175,336,884
2019-09-03 2019-08-30 61.152 2,906,530 +23,802 0.18% 177,741,048
2019-08-26 2019-08-22 62.788 2,882,728 +11,522 0.18% 181,001,626
2019-08-08 2019-08-06 60.193 2,871,206 -27,476 0.18% 172,827,329
2019-08-06 2019-08-02 61.999 2,898,682 -176,819 0.18% 179,714,000
2019-07-29 2019-07-25 68.825 3,075,501 +27,033 0.19% 211,670,019
2019-07-23 2019-07-19 68.260 3,048,468 -17,283 0.19% 208,089,734
2019-07-22 2019-07-18 67.527 3,065,751 -17,727 0.19% 207,021,130
2019-07-19 2019-07-17 67.978 3,083,478 +69,576 0.19% 209,609,782
2019-07-16 2019-07-12 65.947 3,013,902 +43,872 0.19% 198,759,220
2019-07-15 2019-07-11 66.681 2,970,030 -5,318 0.18% 198,044,122
2019-07-11 2019-07-09 66.342 2,975,348 -7,090 0.18% 197,391,631
2019-07-04 2019-07-02 69.332 2,982,438 +9,749 0.18% 206,779,248
2019-07-02 2019-06-27 67.696 2,972,689 -17,726 0.18% 201,240,027
2019-06-27 2019-06-25 65.045 2,990,415 -124,083 0.18% 194,511,111
2019-06-26 2019-06-24 65.440 3,114,498 +13,294 0.19% 203,811,972
2019-06-25 2019-06-21 65.383 3,101,204 +111,675 0.19% 202,767,066
2019-06-21 2019-06-19 66.963 2,989,529 +9,750 0.18% 200,187,582
2019-05-31 2019-05-29 56.865 2,979,779 -230,441 0.18% 169,444,795
2019-05-27 2019-05-23 54.778 3,210,220 -472,404 0.20% 175,848,096
2019-05-23 2019-05-21 56.307 3,682,624 -13,295 0.23% 207,355,738
2019-05-22 2019-05-20 57.218 3,695,919 +37,408 0.23% 211,474,444
2019-05-21 2019-05-17 57.161 3,658,511 -298,295 0.23% 209,125,520
2019-05-10 2019-05-08 60.923 3,956,806 -324,617 0.25% 241,059,470
2019-05-09 2019-05-07 63.715 4,281,423 -289,522 0.27% 272,792,029
2019-05-08 2019-05-06 63.031 4,570,945 -261,447 0.29% 288,113,002
2019-05-07 2019-05-03 68.787 4,832,392 +9,650 0.30% 332,407,766
2019-05-06 2019-05-02 65.938 4,822,742 +13,160 0.30% 318,001,467
2019-05-03 2019-04-30 64.627 4,809,582 +6,142 0.30% 310,829,424
2019-04-26 2019-04-24 66.109 4,803,440 +10,528 0.30% 317,549,983
2019-04-24 2019-04-18 66.394 4,792,912 +13,160 0.30% 318,219,739
2019-04-04 2019-04-02 63.715 4,779,752 +23,688 0.30% 304,543,197
2019-03-18 2019-03-14 57.560 4,756,064 +8,335 0.30% 273,760,508
2019-03-15 2019-03-13 58.415 4,747,729 +59,220 0.30% 277,339,368
2019-03-14 2019-03-12 59.156 4,688,509 +60,098 0.29% 277,353,622
2019-03-12 2019-03-08 58.700 4,628,411 +64,923 0.29% 271,688,263
2019-03-11 2019-03-07 59.384 4,563,488 +39,481 0.28% 270,998,175
2019-03-06 2019-03-04 59.840 4,524,007 +31,584 0.28% 270,716,235
2019-02-27 2019-02-25 57.845 4,492,423 +70,187 0.28% 259,865,376
2019-02-26 2019-02-22 54.255 4,422,236 +17,547 0.28% 239,927,815
2019-02-18 2019-02-14 55.281 4,404,689 +2,193 0.27% 243,494,255
2019-02-15 2019-02-13 56.079 4,402,496 +26,321 0.27% 246,885,625
2019-02-14 2019-02-12 54.540 4,376,175 +26,759 0.27% 238,675,782
2019-02-01 2019-01-30 52.203 4,349,416 +7,018 0.27% 227,053,477
2019-01-30 2019-01-28 51.633 4,342,398 +3,071 0.27% 224,212,364
2019-01-29 2019-01-25 50.778 4,339,327 +5,264 0.27% 220,344,299
2019-01-28 2019-01-24 48.898 4,334,063 -37,726 0.27% 211,926,001
2019-01-25 2019-01-23 50.266 4,371,789 -20,178 0.27% 219,750,318
2019-01-15 2019-01-11 52.431 4,391,967 -17,547 0.27% 230,275,975
2018-12-10 2018-12-06 50.778 4,409,514 +52,640 0.27% 223,908,286
2018-12-04 2018-11-30 47.986 4,356,874 -13,160 0.27% 209,068,608
2018-10-11 2018-10-09 53.115 4,370,034 -188,628 0.27% 232,114,603
2018-09-06 2018-09-04 54.882 4,558,662 +48,254 0.28% 250,187,389
2018-09-04 2018-08-31 55.146 4,510,408 +35,633 0.28% 248,733,017
2018-09-03 2018-08-30 55.836 4,474,775 -33,076 0.28% 249,852,583
2018-08-30 2018-08-28 55.146 4,507,851 +52,225 0.28% 248,592,008
2018-06-29 2018-06-27 49.517 4,455,626 -175,823 0.28% 220,628,886
2018-06-27 2018-06-25 49.689 4,631,449 -294,198 0.29% 230,133,250
2018-06-14 2018-06-12 53.653 4,925,647 -106,190 0.31% 264,275,277
2018-06-13 2018-06-11 53.768 5,031,837 -485,689 0.32% 270,550,779
2018-06-12 2018-06-08 53.078 5,517,526 -85,735 0.35% 292,861,806
2018-06-08 2018-06-06 54.285 5,603,261 +33,075 0.35% 304,171,863
2018-05-28 2018-05-24 55.778 5,570,186 +26,983 0.35% 310,695,744
2018-05-25 2018-05-23 56.698 5,543,203 +53,095 0.35% 314,290,281
2018-05-24 2018-05-21 56.930 5,490,108 +44,583 0.34% 312,551,711
2018-05-08 2018-05-04 52.239 5,445,525 -142,452 0.34% 284,468,229
2018-05-03 2018-04-30 53.745 5,587,977 -7,770 0.35% 300,324,015
2018-04-30 2018-04-26 51.602 5,595,747 -267,636 0.35% 288,750,836
2018-04-26 2018-04-24 49.922 5,863,383 -30,648 0.37% 292,713,670
2018-04-25 2018-04-23 49.633 5,894,031 -7,770 0.37% 292,536,939
2018-04-20 2018-04-18 51.370 5,901,801 -11,655 0.37% 303,176,585
2018-04-09 2018-04-04 49.517 5,913,456 -143,747 0.37% 292,816,105
2018-04-06 2018-04-03 52.007 6,057,203 -191,230 0.38% 315,018,414
2018-03-27 2018-03-23 50.501 6,248,433 -3,022 0.39% 315,555,009
2018-03-26 2018-03-22 53.281 6,251,455 -21,583 0.39% 333,086,025
2018-03-19 2018-03-15 52.934 6,273,038 -698,443 0.40% 332,056,197
2018-03-16 2018-03-14 54.903 6,971,481 -19,857 0.44% 382,754,990
2018-03-14 2018-03-12 58.030 6,991,338 -23,310 0.44% 405,709,798
2018-03-09 2018-03-07 52.007 7,014,648 -30,649 0.44% 364,812,487
2018-01-31 2018-01-29 59.652 7,045,297 +2,590 0.44% 420,265,758
2018-01-29 2018-01-25 57.046 7,042,707 -252,096 0.44% 401,756,884
2018-01-26 2018-01-24 57.335 7,294,803 +2,591 0.46% 418,250,278
2018-01-19 2018-01-17 57.915 7,292,212 +32,806 0.46% 422,324,972
2018-01-12 2018-01-10 60.579 7,259,406 +3,454 0.46% 439,764,579
2018-01-09 2018-01-05 59.652 7,255,952 +106,191 0.46% 432,831,741
2018-01-08 2018-01-04 59.710 7,149,761 +26,763 0.45% 426,911,315
2018-01-05 2018-01-03 60.810 7,122,998 +38,851 0.45% 433,151,275
2018-01-04 2018-01-02 60.637 7,084,147 +230,512 0.45% 429,557,911
2018-01-03 2017-12-29 59.015 6,853,635 +1,727 0.43% 404,466,569
2017-12-29 2017-12-27 57.046 6,851,908 +284,902 0.43% 390,872,601
2017-12-28 2017-12-22 57.162 6,567,006 +293,536 0.41% 375,380,788
2017-12-27 2017-12-21 57.335 6,273,470 +4,317 0.40% 359,691,766
2017-12-22 2017-12-20 54.208 6,269,153 +3,453 0.40% 339,838,199
2017-12-11 2017-12-07 51.370 6,265,700 -229,648 0.40% 321,870,143
2017-12-07 2017-12-05 52.644 6,495,348 +139,861 0.41% 341,943,051
2017-11-28 2017-11-24 53.339 6,355,487 +146,768 0.40% 338,997,067
2017-11-27 2017-11-23 52.644 6,208,719 +94,967 0.39% 326,853,668
2017-11-23 2017-11-21 56.061 6,113,752 +290,083 0.39% 342,744,623
2017-11-22 2017-11-20 55.945 5,823,669 +337,135 0.37% 325,807,656
2017-11-21 2017-11-17 54.613 5,486,534 +36,692 0.35% 299,638,244
2017-11-20 2017-11-16 52.760 5,449,842 +6,043 0.34% 287,534,369
2017-11-17 2017-11-15 53.108 5,443,799 +205,476 0.34% 289,107,190
2017-11-02 2017-10-31 52.992 5,238,323 +126,047 0.33% 277,588,099
2017-11-01 2017-10-30 51.312 5,112,276 +297,853 0.32% 262,322,468
2017-10-31 2017-10-27 51.023 4,814,423 +22,447 0.30% 245,644,831
2017-10-30 2017-10-26 50.907 4,791,976 +199,432 0.30% 243,944,474
2017-10-26 2017-10-24 51.196 4,592,544 +120,868 0.29% 235,121,891
2017-10-25 2017-10-23 52.586 4,471,676 +178,711 0.28% 235,149,280
2017-10-17 2017-10-13 49.864 4,292,965 -67,340 0.27% 214,066,138
2017-10-16 2017-10-12 49.633 4,360,305 -66,478 0.28% 216,413,907
2017-10-13 2017-10-11 49.749 4,426,783 -64,750 0.28% 220,226,143
2017-10-12 2017-10-10 50.096 4,491,533 +158,855 0.28% 225,008,113
2017-10-11 2017-10-09 50.328 4,332,678 +12,950 0.27% 218,053,803
2017-10-10 2017-10-06 50.212 4,319,728 +62,160 0.27% 216,901,709
2017-10-06 2017-10-03 50.386 4,257,568 +121,731 0.27% 214,520,263
2017-09-28 2017-09-26 47.027 4,135,837 +103,170 0.26% 194,494,318
2017-09-22 2017-09-20 48.243 4,032,667 +113,097 0.25% 194,547,134
2017-09-21 2017-09-19 47.258 3,919,570 +103,601 0.25% 185,232,018
2017-09-20 2017-09-18 47.085 3,815,969 +107,918 0.24% 179,673,016
2017-09-19 2017-09-15 47.085 3,708,051 +163,603 0.23% 174,591,751
2017-09-18 2017-09-14 47.316 3,544,448 +97,989 0.22% 167,709,684
2017-09-15 2017-09-13 47.316 3,446,459 +224,469 0.22% 163,073,221
2017-09-14 2017-09-12 47.953 3,221,990 +218,426 0.20% 154,504,809
2017-09-13 2017-09-11 47.200 3,003,564 +202,021 0.19% 141,769,228
2017-09-12 2017-09-08 46.158 2,801,543 +52,233 0.18% 129,313,269
2017-09-08 2017-09-06 46.911 2,749,310 +135,544 0.17% 128,972,229
2017-09-05 2017-09-01 47.351 2,613,766 +17,931 0.17% 123,765,578
2017-08-09 2017-08-07 40.762 2,595,835 +385,839 0.17% 105,811,142
2017-07-18 2017-07-14 42.511 2,209,996 +12,004 0.14% 93,949,864
2017-07-17 2017-07-13 42.278 2,197,992 +248,651 0.14% 92,926,859
2017-06-23 2017-06-21 42.045 1,949,341 +32,153 0.12% 81,959,674
2017-05-24 2017-05-22 41.291 1,917,188 +16,433 0.12% 79,162,140
2017-05-05 2017-05-02 40.761 1,900,755 +295,824 0.12% 77,477,409
2017-04-21 2017-04-19 37.997 1,604,931 +3,401 0.10% 60,982,412
2017-04-07 2017-04-05 37.762 1,601,530 +68,005 0.10% 60,476,384
2017-04-03 2017-03-30 36.468 1,533,525 -3,400 0.10% 55,924,004
2017-03-24 2017-03-22 37.526 1,536,925 -1,275 0.10% 57,675,194
2017-03-21 2017-03-17 37.762 1,538,200 +239,719 0.10% 58,084,940
2017-03-09 2017-03-07 34.174 1,298,481 +2,550 0.08% 44,373,884
2017-03-07 2017-03-03 34.468 1,295,931 +16,152 0.08% 44,667,866
2017-03-03 2017-03-01 33.056 1,279,779 +24,652 0.08% 42,304,543
2017-03-01 2017-02-27 33.056 1,255,127 +23,802 0.08% 41,489,643
2017-02-28 2017-02-24 33.409 1,231,325 +4,250 0.08% 41,137,391
2017-02-24 2017-02-22 33.527 1,227,075 +37,403 0.08% 41,139,753
2017-02-23 2017-02-21 32.762 1,189,672 +28,052 0.08% 38,976,079
2017-02-16 2017-02-14 32.350 1,161,620 -45,903 0.07% 37,578,763
2017-02-02 2017-01-27 31.644 1,207,523 -100,308 0.08% 38,211,440
2017-01-13 2017-01-11 32.703 1,307,831 -14,452 0.08% 42,770,284
2016-12-06 2016-12-02 35.938 1,322,283 +2,976 0.08% 47,520,537
2016-12-05 2016-12-01 35.997 1,319,307 +65,880 0.08% 47,491,184
2016-12-01 2016-11-29 34.997 1,253,427 -44,204 0.08% 43,866,373
2016-11-22 2016-11-18 33.762 1,297,631 -131,760 0.08% 43,810,561
2016-11-15 2016-11-11 33.586 1,429,391 -51,855 0.09% 48,006,812
2016-11-11 2016-11-09 33.997 1,481,246 -177,664 0.09% 50,358,263
2016-11-02 2016-10-31 34.350 1,658,910 +2,125 0.11% 56,983,797
2016-10-27 2016-10-25 35.115 1,656,785 +2,125 0.11% 58,177,653
2016-10-25 2016-10-20 36.350 1,654,660 +12,751 0.11% 60,146,859
2016-10-14 2016-10-12 35.938 1,641,909 +14,451 0.11% 59,007,336
2016-09-27 2016-09-23 34.527 1,627,458 +15,302 0.10% 56,190,591
2016-09-22 2016-09-20 34.644 1,612,156 +85,007 0.10% 55,851,915
2016-09-06 2016-09-02 35.880 1,527,149 +10,030 0.10% 54,793,831
2016-08-23 2016-08-19 36.117 1,517,119 -25,334 0.10% 54,793,256
2016-08-22 2016-08-18 37.064 1,542,453 -42,225 0.10% 57,169,435
2016-08-18 2016-08-16 40.380 1,584,678 +110,628 0.10% 63,988,663
2016-08-16 2016-08-12 39.906 1,474,050 +108,094 0.10% 58,823,348
2016-07-04 2016-06-29 37.419 1,365,956 -5,911 0.09% 51,113,005
2016-06-27 2016-06-23 36.353 1,371,867 -325,972 0.09% 49,872,141
2016-05-27 2016-05-25 36.294 1,697,839 +10,979 0.11% 61,621,833
2016-05-25 2016-05-23 36.336 1,686,860 +76,611 0.11% 61,293,404
2016-05-17 2016-05-13 37.350 1,610,249 +15,923 0.10% 60,142,957
2016-04-26 2016-04-22 35.083 1,594,326 -102,239 0.10% 55,933,483
2016-04-06 2016-04-01 36.157 1,696,565 +31,007 0.11% 61,342,367
2016-03-23 2016-03-21 36.515 1,665,558 +31,007 0.11% 60,817,504
2016-03-21 2016-03-17 35.739 1,634,551 +139,110 0.11% 58,417,465
2016-01-22 2016-01-20 35.262 1,495,441 -14,246 0.10% 52,731,991
2016-01-15 2016-01-13 36.276 1,509,687 +10,056 0.10% 54,765,606
2016-01-14 2016-01-12 35.441 1,499,631 -12,570 0.10% 53,148,163
2016-01-13 2016-01-11 35.083 1,512,201 -25,140 0.10% 53,052,304
2016-01-12 2016-01-08 36.813 1,537,341 +58,661 0.10% 56,594,311
2016-01-08 2016-01-06 37.827 1,478,680 +838 0.10% 55,934,642
2016-01-07 2016-01-05 37.589 1,477,842 +14,246 0.10% 55,550,243
2016-01-06 2016-01-04 36.992 1,463,596 -50,281 0.10% 54,141,503
2016-01-05 2015-12-31 37.708 1,513,877 +1,676 0.10% 57,085,403
2016-01-04 2015-12-29 37.171 1,512,201 +50,281 0.10% 56,210,180
2015-12-29 2015-12-24 37.171 1,461,920 +145,815 0.10% 54,341,179
2015-12-16 2015-12-14 35.500 1,316,105 +41,901 0.09% 46,722,375
2015-12-14 2015-12-10 35.799 1,274,204 +3,352 0.08% 45,614,994
2015-12-04 2015-12-02 36.216 1,270,852 +6,704 0.08% 46,025,771
2015-11-24 2015-11-20 38.006 1,264,148 +8,380 0.08% 48,045,726
2015-11-23 2015-11-19 37.529 1,255,768 +14,665 0.08% 47,127,832
2015-11-16 2015-11-12 36.336 1,241,103 +7,543 0.08% 45,096,467
2015-10-23 2015-10-20 33.651 1,233,560 +7,542 0.08% 41,510,388
2015-10-22 2015-10-19 33.711 1,226,018 +8,380 0.08% 41,329,743
2015-09-17 2015-09-15 34.606 1,217,638 +20,950 0.08% 42,136,998
2015-09-16 2015-09-14 34.725 1,196,688 +41,901 0.08% 41,554,812
2015-09-14 2015-09-10 35.560 1,154,787 +21,789 0.08% 41,064,407
2015-09-11 2015-09-09 35.918 1,132,998 +58,661 0.07% 40,695,186
2015-09-02 2015-08-31 33.661 1,074,337 +6,031 0.07% 36,163,113
2015-08-28 2015-08-26 33.001 1,068,306 +31,666 0.07% 35,255,005
2015-08-11 2015-08-07 33.421 1,036,640 +12,500 0.07% 34,645,400
2015-07-03 2015-06-30 30.481 1,024,140 -4,167 0.07% 31,216,590
2015-06-29 2015-06-25 31.561 1,028,307 -13,750 0.07% 32,454,204
2015-06-23 2015-06-19 31.501 1,042,057 +16,667 0.07% 32,825,640
2015-05-28 2015-05-26 33.830 1,025,390 -61,665 0.07% 34,689,382
2015-05-27 2015-05-22 33.710 1,087,055 +7,376 0.07% 36,644,194
2015-05-26 2015-05-21 33.710 1,079,679 -28,968 0.07% 36,395,552
2015-05-07 2015-05-05 32.743 1,108,647 -20,278 0.07% 36,300,452
2015-04-27 2015-04-23 33.226 1,128,925 -41,382 0.07% 37,510,015
2015-03-25 2015-03-23 32.622 1,170,307 -6,622 0.08% 38,177,987
2015-03-11 2015-03-09 32.924 1,176,929 -165,531 0.08% 38,749,511
2015-02-27 2015-02-25 33.166 1,342,460 +8,276 0.09% 44,523,896
2015-02-10 2015-02-06 30.991 1,334,184 +8,277 0.09% 41,347,814
2015-02-06 2015-02-04 30.206 1,325,907 +2,483 0.09% 40,050,001
2015-02-03 2015-01-30 30.689 1,323,424 +2,897 0.09% 40,614,600
2015-01-30 2015-01-28 30.085 1,320,527 -8,277 0.09% 39,727,944
2015-01-29 2015-01-27 29.904 1,328,804 +2,897 0.09% 39,736,132
2015-01-13 2015-01-09 30.508 1,325,907 +299,612 0.09% 40,450,501
2015-01-12 2015-01-08 30.145 1,026,295 +45,521 0.07% 30,937,999
2015-01-08 2015-01-06 30.085 980,774 +12,415 0.06% 29,506,504
2014-12-11 2014-12-09 31.172 968,359 +37,245 0.06% 30,185,999
2014-12-02 2014-11-28 29.964 931,114 +38,072 0.06% 27,899,987
2014-11-11 2014-11-07 29.300 893,042 +128,287 0.06% 26,165,744
2014-11-06 2014-11-04 29.179 764,755 +128,287 0.05% 22,314,590
2014-11-05 2014-11-03 30.508 636,468 +104,284 0.04% 19,417,236
2014-11-03 2014-10-30 28.756 532,184 +49,660 0.04% 15,303,411
2014-10-16 2014-10-14 27.004 482,524 -91,042 0.03% 13,030,045
2014-09-08 2014-09-04 28.729 573,566 +3,090 0.04% 16,478,219
2014-07-02 2014-06-27 29.580 570,476 +15,641 0.04% 16,874,545
2014-06-27 2014-06-25 29.337 554,835 +167,109 0.04% 16,277,088
2014-05-27 2014-05-23 28.527 387,726 +2,207 0.03% 11,060,819
2014-05-05 2014-04-30 30.177 385,519 -3,274 0.03% 11,633,710
2014-04-29 2014-04-25 29.383 388,793 -2,455 0.03% 11,423,758
2014-04-01 2014-03-28 25.901 391,248 -2,865 0.03% 10,133,594
2014-03-25 2014-03-21 26.389 394,113 +50,748 0.03% 10,400,399
2014-03-19 2014-03-17 23.897 343,365 -16,371 0.02% 8,205,411
2014-03-07 2014-03-05 25.534 359,736 -32,740 0.02% 9,185,561
2014-01-22 2014-01-20 25.045 392,476 -401,070 0.03% 9,829,750
2013-11-11 2013-11-07 23.848 793,546 -81,851 0.05% 18,924,631
2013-10-22 2013-10-18 23.726 875,397 -4,912 0.06% 20,769,678
2013-09-13 2013-09-11 22.773 880,309 -171,887 0.06% 20,047,330
2013-09-10 2013-09-06 23.017 1,052,196 +5,561 0.07% 24,218,277
2013-07-31 2013-07-29 23.434 1,046,635 +68,392 0.07% 24,527,350
2013-06-28 2013-06-26 22.010 978,243 +9,770 0.07% 21,530,879
2013-06-26 2013-06-24 21.076 968,473 +130,270 0.06% 20,411,824
2013-05-28 2013-05-24 24.251 838,203 +4,460 0.06% 20,327,552
2013-05-27 2013-05-23 23.807 833,743 +18,627 0.06% 19,848,771
2013-05-14 2013-05-10 23.585 815,116 +178,167 0.05% 19,224,152
2013-05-06 2013-05-02 22.646 636,949 +40,493 0.04% 14,424,421
2013-05-03 2013-04-30 22.893 596,456 +40,493 0.04% 13,654,712
2013-04-29 2013-04-25 22.374 555,963 +178,167 0.04% 12,439,373
2013-04-17 2013-04-15 22.350 377,796 -4,454 0.03% 8,443,652
2013-04-10 2013-04-08 21.930 382,250 +90,703 0.03% 8,382,718
2013-02-25 2013-02-21 19.189 291,547 -4,859 0.02% 5,594,406
2013-02-21 2013-02-19 19.831 296,406 -4,859 0.02% 5,877,964
2013-01-30 2013-01-28 19.609 301,265 +4,859 0.02% 5,907,362
2013-01-25 2013-01-23 19.855 296,406 -5,669 0.02% 5,885,284
2012-12-14 2012-12-12 18.621 302,075 +21,056 0.02% 5,624,845
2012-12-04 2012-11-30 18.843 281,019 -60,334 0.02% 5,295,227
2012-11-28 2012-11-26 19.263 341,353 -133,625 0.02% 6,575,408
2012-11-23 2012-11-21 19.090 474,978 -8,099 0.03% 9,067,287
2012-11-22 2012-11-20 19.139 483,077 -777,457 0.03% 9,245,757
2012-11-08 2012-11-06 18.398 1,260,534 -8,909 0.09% 23,191,841
2012-11-05 2012-11-01 18.226 1,269,443 +93,943 0.09% 23,136,303
2012-10-26 2012-10-24 17.337 1,175,500 -5,669 0.08% 20,379,059
2012-10-12 2012-10-10 17.139 1,181,169 -36,443 0.08% 20,243,980
2012-10-10 2012-10-08 16.793 1,217,612 +6,478 0.08% 20,447,594
2012-10-08 2012-10-04 16.645 1,211,134 +8,909 0.08% 20,159,348
2012-10-04 2012-09-28 17.460 1,202,225 +8,098 0.08% 20,990,828
2012-09-25 2012-09-21 16.991 1,194,127 +250,650 0.08% 20,289,126
2012-09-21 2012-09-19 16.151 943,477 +24,295 0.06% 15,238,193
2012-09-20 2012-09-18 16.225 919,182 +36,443 0.06% 14,913,902
2012-09-18 2012-09-14 16.941 882,739 +715,910 0.06% 14,954,807
2012-09-11 2012-09-07 15.396 166,829 +914 0.01% 2,568,465
2012-08-01 2012-07-30 12.689 165,915 +4,832 0.01% 2,105,314
2012-07-30 2012-07-26 12.317 161,083 +161,083 0.01% 1,984,000
2012-01-03 2011-12-29 9.923 0 -3,991
2011-12-30 2011-12-28 9.961 3,991 +3,991 0.00% 39,753
2010-08-24 2010-08-20 8.431 0 -15,680
2010-08-18 2010-08-16 7.819 15,680 +15,680 0.00% 122,603
2010-01-12 2010-01-08 9.117 0 -3,894
2009-12-11 2009-12-09 8.231 3,894 +3,894 0.00% 32,050
2009-09-08 2009-09-04 8.693 0 -6,202
2009-09-07 2009-09-03 8.487 6,202 +6,202 0.00% 52,636
2009-05-06 2009-05-04 6.585 0 -7,714
2009-05-04 2009-04-29 5.834 7,714 -3,857 0.00% 45,000
2009-04-30 2009-04-28 5.535 11,571 -3,857 0.00% 64,050
2009-04-28 2009-04-24 5.095 15,428 +7,714 0.00% 78,600
2009-04-24 2009-04-22 6.222 7,714 +7,714 0.00% 48,000
2009-04-22 2009-04-20 6.365 0 -7,714
2009-04-06 2009-04-02 4.874 7,714 -15,428 0.00% 37,600
2009-04-03 2009-04-01 4.511 23,142 +7,714 0.00% 104,400
2009-04-02 2009-03-31 4.667 15,428 +7,714 0.00% 72,000
2009-03-31 2009-03-27 5.302 7,714 +7,714 0.00% 40,900
2009-03-02 2009-02-26 3.772 0 -7,714
2009-02-27 2009-02-25 3.695 7,714 +7,714 0.00% 28,500
2009-02-16 2009-02-12 4.096 0 -7,714
2009-02-13 2009-02-11 4.135 7,714 +7,714 0.00% 31,900
2009-02-09 2009-02-05 3.863 0 -7,714
2009-01-16 2009-01-14 3.811 7,714 +7,714 0.00% 29,400
2009-01-15 2009-01-13 4.045 0 -15,428
2009-01-14 2009-01-12 3.604 15,428 +15,428 0.00% 55,600
2009-01-07 2009-01-05 2.502 0 -7,714
2009-01-06 2009-01-02 2.593 7,714 +7,714 0.00% 20,000
2008-04-22 2008-04-18 10.264 0 -2,300
2008-03-27 2008-03-25 8.869 2,300 -1,534 0.00% 20,398
2008-01-21 2008-01-17 10.173 3,834 -15,334 0.00% 39,004
2008-01-07 2008-01-03 10.108 19,168 +15,334 0.00% 193,749
2007-12-11 2007-12-07 9.521 3,834 +2,301 0.00% 36,504
2007-09-13 2007-09-11 11.434 1,533 +11 0.00% 17,528
2007-06-26 2007-06-22 13.800 1,522 0.00% 21,003

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