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: FIRST WORLDSEC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 53.900 0 +0
2025-10-13 2025-10-09 53.500 0 +0
2025-10-10 2025-10-08 52.750 0 +0
2025-10-09 2025-10-06 53.250 0 +0
2025-10-08 2025-10-03 52.950 0 +0
2025-10-06 2025-10-02 53.200 0 +0
2025-10-03 2025-09-30 53.050 0 +0
2025-10-02 2025-09-29 53.500 0 +0
2025-09-30 2025-09-26 52.400 0 +0
2025-09-29 2025-09-25 52.250 0 +0
2025-09-26 2025-09-24 52.400 0 +0
2025-09-25 2025-09-23 52.300 0 +0
2025-09-24 2025-09-22 52.950 0 +0
2025-09-23 2025-09-19 53.950 0 +0
2025-09-22 2025-09-18 54.250 0 +0
2025-09-19 2025-09-17 55.750 0 +0
2025-09-18 2025-09-16 55.050 0 +0
2025-09-17 2025-09-15 56.300 0 +0
2025-09-16 2025-09-12 57.100 0 +0
2025-09-15 2025-09-11 56.350 0 +0
2025-09-12 2025-09-10 56.550 0 +0
2025-09-11 2025-09-09 58.260 0 +0
2025-09-10 2025-09-08 57.038 0 +0
2025-09-09 2025-09-05 56.477 0 +0
2025-09-08 2025-09-04 56.681 0 +0
2025-09-05 2025-09-03 57.547 0 +0
2025-09-04 2025-09-02 57.496 0 +0
2025-09-03 2025-09-01 57.700 0 +0
2025-09-02 2025-08-29 57.343 0 +0
2025-09-01 2025-08-28 57.241 0 +0
2025-08-29 2025-08-27 57.343 0 +0
2025-08-28 2025-08-26 58.514 0 +0
2025-08-27 2025-08-25 59.737 0 +0
2025-08-26 2025-08-22 59.176 0 +0
2025-08-25 2025-08-21 58.973 0 +0
2025-08-22 2025-08-20 58.871 0 +0
2025-08-21 2025-08-19 58.362 0 +0
2025-08-20 2025-08-18 58.820 0 +0
2025-08-19 2025-08-15 58.667 0 +0
2025-08-18 2025-08-14 58.973 0 +0
2025-08-15 2025-08-13 57.852 0 +0
2025-08-14 2025-08-12 56.936 0 +0
2025-08-13 2025-08-11 55.764 0 +0
2025-08-12 2025-08-08 55.357 0 +0
2025-08-11 2025-08-07 55.612 0 +0
2025-08-08 2025-08-06 54.848 0 +0
2025-08-07 2025-08-05 55.051 0 +0
2025-08-06 2025-08-04 54.644 0 +0
2025-08-05 2025-08-01 53.880 0 +0
2025-08-04 2025-07-31 54.950 0 +0
2025-08-01 2025-07-30 57.343 0 +0
2025-07-31 2025-07-29 57.445 0 +0
2025-07-30 2025-07-28 57.445 0 +0
2025-07-29 2025-07-25 55.510 0 +0
2025-07-28 2025-07-24 56.426 0 +0
2025-07-25 2025-07-23 55.306 0 +0
2025-07-24 2025-07-22 54.491 0 +0
2025-07-23 2025-07-21 54.389 0 +0
2025-07-22 2025-07-18 53.829 0 +0
2025-07-21 2025-07-17 52.454 0 +0
2025-07-18 2025-07-16 52.811 0 +0
2025-07-17 2025-07-15 53.575 0 +0
2025-07-16 2025-07-14 54.033 0 +0
2025-07-15 2025-07-11 53.829 0 +0
2025-07-14 2025-07-10 52.607 0 +0
2025-07-11 2025-07-09 50.417 0 +0
2025-07-10 2025-07-08 51.639 0 +0
2025-07-09 2025-07-07 50.621 0 +0
2025-07-08 2025-07-04 50.977 0 +0
2025-07-07 2025-07-03 51.028 0 +0
2025-07-04 2025-07-02 51.181 0 +0
2025-07-03 2025-06-30 50.774 0 +0
2025-07-02 2025-06-27 51.334 0 +0
2025-06-30 2025-06-26 51.996 0 +0
2025-06-27 2025-06-25 52.403 0 +0
2025-06-26 2025-06-24 50.875 0 +0
2025-06-25 2025-06-23 48.380 0 +0
2025-06-24 2025-06-20 48.227 0 +0
2025-06-23 2025-06-19 46.852 0 +0
2025-06-20 2025-06-18 47.922 0 +0
2025-06-19 2025-06-17 48.686 0 +0
2025-06-18 2025-06-16 49.042 0 +0
2025-06-17 2025-06-13 48.584 0 +0
2025-06-16 2025-06-12 49.449 0 +0
2025-06-13 2025-06-11 49.653 0 +0
2025-06-12 2025-06-10 48.329 0 +0
2025-06-11 2025-06-09 48.074 0 +0
2025-06-10 2025-06-06 46.547 0 +0
2025-06-09 2025-06-05 46.852 0 +0
2025-06-06 2025-06-04 46.649 0 +0
2025-06-05 2025-06-03 47.311 0 +0
2025-06-04 2025-06-02 46.445 0 +0
2025-06-03 2025-05-30 47.005 0 +0
2025-06-02 2025-05-29 47.260 0 +0
2025-05-30 2025-05-28 46.649 0 +0
2025-05-29 2025-05-27 47.056 0 +0
2025-05-28 2025-05-26 46.547 0 +0
2025-05-27 2025-05-23 46.699 0 +0
2025-05-26 2025-05-22 46.750 0 +0
2025-05-23 2025-05-21 47.463 0 +0
2025-05-22 2025-05-20 47.260 0 +0
2025-05-21 2025-05-19 46.547 0 +0
2025-05-20 2025-05-16 46.954 0 +0
2025-05-19 2025-05-15 47.514 0 +0
2025-05-16 2025-05-14 52.279 0 +0
2025-05-15 2025-05-13 50.166 0 +0
2025-05-14 2025-05-12 51.011 0 +0
2025-05-13 2025-05-09 49.110 0 +0
2025-05-12 2025-05-08 49.638 0 +0
2025-05-09 2025-05-07 49.216 0 +0
2025-05-08 2025-05-06 48.899 0 +0
2025-05-07 2025-05-02 49.269 0 +0
2025-05-06 2025-04-30 49.216 0 +0
2025-05-02 2025-04-29 48.741 0 +0
2025-04-30 2025-04-28 48.582 0 +0
2025-04-29 2025-04-25 48.529 0 +0
2025-04-28 2025-04-24 48.213 0 +0
2025-04-25 2025-04-23 48.107 0 +0
2025-04-24 2025-04-22 47.209 0 +0
2025-04-23 2025-04-17 46.259 0 +0
2025-04-22 2025-04-16 45.731 0 +0
2025-04-17 2025-04-15 46.259 0 +0
2025-04-16 2025-04-14 46.259 0 +0
2025-04-15 2025-04-11 45.044 0 +0
2025-04-14 2025-04-10 44.252 0 +0
2025-04-11 2025-04-09 43.618 0 +0
2025-04-10 2025-04-08 43.407 0 +0
2025-04-09 2025-04-07 43.090 0 +0
2025-04-08 2025-04-03 49.533 0 +0
2025-04-07 2025-04-02 50.325 0 +0
2025-04-03 2025-04-01 49.533 0 +0
2025-04-02 2025-03-31 48.899 0 +0
2025-04-01 2025-03-28 49.586 0 +0
2025-03-31 2025-03-27 49.850 0 +0
2025-03-28 2025-03-26 49.797 0 +0
2025-03-27 2025-03-25 49.691 0 +0
2025-03-26 2025-03-24 51.011 0 +0
2025-03-25 2025-03-21 50.430 0 +0
2025-03-24 2025-03-20 52.067 0 +0
2025-03-21 2025-03-19 54.813 0 +0
2025-03-20 2025-03-18 53.757 0 +0
2025-03-19 2025-03-17 52.860 0 +0
2025-03-18 2025-03-14 51.909 0 +0
2025-03-17 2025-03-13 49.163 0 +0
2025-03-14 2025-03-12 49.744 0 +0
2025-03-13 2025-03-11 50.114 0 +0
2025-03-12 2025-03-10 50.959 0 +0
2025-03-11 2025-03-07 51.223 0 +0
2025-03-10 2025-03-06 51.011 0 +0
2025-03-07 2025-03-05 49.057 0 +0
2025-03-06 2025-03-04 48.054 0 +0
2025-03-05 2025-03-03 48.054 0 +0
2025-03-04 2025-02-28 48.529 0 +0
2025-03-03 2025-02-27 50.853 0 +0
2025-02-28 2025-02-26 51.064 0 +0
2025-02-27 2025-02-25 49.110 0 +0
2025-02-26 2025-02-24 50.695 0 +0
2025-02-25 2025-02-21 49.850 0 +0
2025-02-24 2025-02-20 48.160 0 +0
2025-02-21 2025-02-19 49.427 0 +0
2025-02-20 2025-02-18 49.269 0 +0
2025-02-19 2025-02-17 49.480 0 +0
2025-02-18 2025-02-14 48.899 0 +0
2025-02-17 2025-02-13 47.420 0 +0
2025-02-14 2025-02-12 48.582 0 +0
2025-02-13 2025-02-11 46.787 0 +0
2025-02-12 2025-02-10 47.526 0 +0
2025-02-11 2025-02-07 46.945 0 +0
2025-02-10 2025-02-06 46.470 0 +0
2025-02-07 2025-02-05 45.995 0 +0
2025-02-06 2025-02-04 46.470 0 +0
2025-02-05 2025-02-03 45.467 0 +0
2025-02-04 2025-01-28 46.048 0 +0
2025-02-03 2025-01-24 45.942 0 +0
2025-01-27 2025-01-23 45.150 0 +0
2025-01-24 2025-01-22 44.305 0 +0
2025-01-23 2025-01-21 45.572 0 +0
2025-01-22 2025-01-20 45.097 0 +0
2025-01-21 2025-01-17 44.041 0 +0
2025-01-20 2025-01-16 44.041 0 +0
2025-01-17 2025-01-15 43.460 0 +0
2025-01-16 2025-01-14 43.724 0 +0
2025-01-15 2025-01-13 43.249 0 +0
2025-01-14 2025-01-10 43.302 0 +0
2025-01-13 2025-01-09 45.203 0 +0
2025-01-10 2025-01-08 45.467 0 +0
2025-01-09 2025-01-07 45.678 0 +0
2025-01-08 2025-01-06 46.364 0 +0
2025-01-07 2025-01-03 46.523 0 +0
2025-01-06 2025-01-02 46.681 0 +0
2025-01-03 2024-12-31 48.635 0 +0
2025-01-02 2024-12-27 48.952 0 +0
2024-12-30 2024-12-24 49.216 0 +0
2024-12-27 2024-12-20 48.001 0 +0
2024-12-23 2024-12-19 48.265 0 +0
2024-12-20 2024-12-18 48.529 0 +0
2024-12-19 2024-12-17 48.054 0 +0
2024-12-18 2024-12-16 48.371 0 +0
2024-12-17 2024-12-13 48.952 0 +0
2024-12-16 2024-12-12 50.430 0 +0
2024-12-13 2024-12-11 49.638 0 +0
2024-12-12 2024-12-10 50.747 0 +0
2024-12-11 2024-12-09 51.275 0 +0
2024-12-10 2024-12-06 49.374 0 +0
2024-12-09 2024-12-05 48.265 0 +0
2024-12-06 2024-12-04 48.741 0 +0
2024-12-05 2024-12-03 48.741 0 +0
2024-12-04 2024-12-02 47.843 0 +0
2024-12-03 2024-11-29 47.315 0 +0
2024-12-02 2024-11-28 47.315 0 +0
2024-11-29 2024-11-27 48.424 0 +0
2024-11-28 2024-11-26 46.945 0 +0
2024-11-27 2024-11-25 46.787 0 +0
2024-11-26 2024-11-22 47.209 0 +0
2024-11-25 2024-11-21 48.741 0 +0
2024-11-22 2024-11-20 49.216 0 +0
2024-11-21 2024-11-19 48.741 0 +0
2024-11-20 2024-11-18 48.582 0 +0
2024-11-19 2024-11-15 48.160 0 +0
2024-11-18 2024-11-14 48.424 0 +0
2024-11-15 2024-11-13 49.057 0 +0
2024-11-14 2024-11-12 48.477 0 +0
2024-11-13 2024-11-11 50.906 0 +0
2024-11-12 2024-11-08 52.701 0 +0
2024-11-11 2024-11-07 54.655 0 +0
2024-11-08 2024-11-06 51.381 0 +0
2024-11-07 2024-11-05 53.018 0 +0
2024-11-06 2024-11-04 50.747 0 +0
2024-11-05 2024-11-01 50.747 0 +0
2024-11-04 2024-10-31 50.853 0 +0
2024-11-01 2024-10-30 50.589 0 +0
2024-10-31 2024-10-29 51.751 0 +0
2024-10-30 2024-10-28 51.592 0 +0
2024-10-29 2024-10-25 51.698 0 +0
2024-10-28 2024-10-24 51.539 0 +0
2024-10-25 2024-10-23 52.173 0 +0
2024-10-24 2024-10-22 50.853 0 +0
2024-10-23 2024-10-21 51.803 0 +0
2024-10-22 2024-10-18 52.754 0 +0
2024-10-21 2024-10-17 50.589 0 +0
2024-10-18 2024-10-16 51.698 0 +0
2024-10-17 2024-10-15 51.170 0 +0
2024-10-16 2024-10-14 54.021 0 +0
2024-10-15 2024-10-10 53.863 0 +0
2024-10-14 2024-10-09 50.853 0 +0
2024-10-10 2024-10-08 53.071 0 +0
2024-10-09 2024-10-07 63.051 0 +0
2024-10-08 2024-10-04 60.517 0 +0
2024-10-07 2024-10-03 57.982 0 +0
2024-10-04 2024-10-02 59.777 0 +0
2024-10-03 2024-09-30 52.965 0 +0
2024-10-02 2024-09-27 51.328 0 +0
2024-09-30 2024-09-26 48.107 0 +0
2024-09-27 2024-09-25 44.252 0 +0
2024-09-26 2024-09-24 42.615 0 +0
2024-09-25 2024-09-23 39.764 0 +0
2024-09-24 2024-09-20 39.764 0 +0
2024-09-23 2024-09-19 39.288 0 +0
2024-09-20 2024-09-17 37.757 0 +0
2024-09-19 2024-09-16 37.070 0 +0
2024-09-17 2024-09-13 37.334 0 +0
2024-09-16 2024-09-12 36.806 0 +0
2024-09-13 2024-09-11 36.331 0 +0
2024-09-12 2024-09-10 36.542 0 +0
2024-09-11 2024-09-09 36.701 0 +0
2024-09-10 2024-09-05 37.598 0 +0
2024-09-09 2024-09-04 37.070 0 +0
2024-09-05 2024-09-03 39.816 0 +0
2024-09-04 2024-09-02 40.196 0 +0
2024-09-03 2024-08-30 40.631 0 +0
2024-09-02 2024-08-29 39.218 0 +0
2024-08-30 2024-08-28 39.327 0 +0
2024-08-29 2024-08-27 39.653 0 +0
2024-08-28 2024-08-26 39.327 0 +0
2024-08-27 2024-08-23 38.621 0 +0
2024-08-26 2024-08-22 37.263 0 +0
2024-08-23 2024-08-21 36.937 0 +0
2024-08-22 2024-08-20 37.372 0 +0
2024-08-21 2024-08-19 37.535 0 +0
2024-08-20 2024-08-16 37.317 0 +0
2024-08-19 2024-08-15 36.720 0 +0
2024-08-16 2024-08-14 36.557 0 +0
2024-08-15 2024-08-13 36.720 0 +0
2024-08-14 2024-08-12 36.557 0 +0
2024-08-13 2024-08-09 36.394 0 +0
2024-08-12 2024-08-08 35.959 0 +0
2024-08-09 2024-08-07 36.068 0 +0
2024-08-08 2024-08-06 35.688 0 +0
2024-08-07 2024-08-05 36.177 0 +0
2024-08-06 2024-08-02 36.340 0 +0
2024-08-05 2024-08-01 37.046 0 +0
2024-08-02 2024-07-31 37.100 0 +0
2024-08-01 2024-07-30 36.177 0 +0
2024-07-31 2024-07-29 36.611 0 +0
2024-07-30 2024-07-26 36.285 0 +0
2024-07-29 2024-07-25 36.285 0 +0
2024-07-26 2024-07-24 36.883 0 +0
2024-07-25 2024-07-23 37.209 0 +0
2024-07-24 2024-07-22 37.643 0 +0
2024-07-23 2024-07-19 37.317 0 +0
2024-07-22 2024-07-18 37.480 0 +0
2024-07-19 2024-07-17 37.263 0 +0
2024-07-18 2024-07-16 37.046 0 +0
2024-07-17 2024-07-15 39.164 0 +0
2024-07-16 2024-07-12 40.033 0 +0
2024-07-15 2024-07-11 38.784 0 +0
2024-07-12 2024-07-10 38.241 0 +0
2024-07-11 2024-07-09 37.969 0 +0
2024-07-10 2024-07-08 38.295 0 +0
2024-07-09 2024-07-05 39.218 0 +0
2024-07-08 2024-07-04 39.816 0 +0
2024-07-05 2024-07-03 40.033 0 +0
2024-07-04 2024-07-02 39.490 0 +0
2024-07-03 2024-06-28 38.458 0 +0
2024-07-02 2024-06-27 39.056 0 +0
2024-06-28 2024-06-26 39.979 0 +0
2024-06-27 2024-06-25 40.305 0 +0
2024-06-26 2024-06-24 39.870 0 +0
2024-06-25 2024-06-21 39.979 0 +0
2024-06-24 2024-06-20 40.631 0 +0
2024-06-21 2024-06-19 40.739 0 +0
2024-06-20 2024-06-18 39.218 0 +0
2024-06-19 2024-06-17 39.436 0 +0
2024-06-18 2024-06-14 39.599 0 +0
2024-06-17 2024-06-13 39.653 0 +0
2024-06-14 2024-06-12 39.816 0 +0
2024-06-13 2024-06-11 40.685 0 +0
2024-06-12 2024-06-07 41.391 0 +0
2024-06-11 2024-06-06 45.918 0 +0
2024-06-07 2024-06-05 46.371 0 +0
2024-06-06 2024-06-04 46.201 0 +0
2024-06-05 2024-06-03 45.691 0 +0
2024-06-04 2024-05-31 44.785 0 +0
2024-06-03 2024-05-30 45.578 0 +0
2024-05-31 2024-05-29 46.654 0 +0
2024-05-30 2024-05-28 47.786 0 +0
2024-05-29 2024-05-27 47.786 0 +0
2024-05-28 2024-05-24 47.616 0 +0
2024-05-27 2024-05-23 48.239 0 +0
2024-05-24 2024-05-22 50.107 0 +0
2024-05-23 2024-05-21 50.164 0 +0
2024-05-22 2024-05-20 50.900 0 +0
2024-05-21 2024-05-17 51.466 0 +0
2024-05-20 2024-05-16 48.692 0 +0
2024-05-17 2024-05-14 45.465 0 +0
2024-05-16 2024-05-13 46.540 0 +0
2024-05-14 2024-05-10 46.710 0 +0
2024-05-13 2024-05-09 44.162 0 +0
2024-05-10 2024-05-08 43.143 0 +0
2024-05-09 2024-05-07 44.842 0 +0
2024-05-08 2024-05-06 44.332 0 +0
2024-05-07 2024-05-03 44.785 0 +0
2024-05-06 2024-05-02 43.030 0 +0
2024-05-03 2024-04-30 40.709 0 +0
2024-05-02 2024-04-29 41.445 0 +0
2024-04-30 2024-04-26 40.539 0 +0
2024-04-29 2024-04-25 39.916 0 +0
2024-04-26 2024-04-24 38.954 0 +0
2024-04-25 2024-04-23 37.368 0 +0
2024-04-24 2024-04-22 36.293 0 +0
2024-04-23 2024-04-19 35.273 0 +0
2024-04-22 2024-04-18 35.556 0 +0
2024-04-19 2024-04-17 34.141 0 +0
2024-04-18 2024-04-16 33.858 0 +0
2024-04-17 2024-04-15 34.367 0 +0
2024-04-16 2024-04-12 34.707 0 +0
2024-04-15 2024-04-11 36.802 0 +0
2024-04-12 2024-04-10 36.859 0 +0
2024-04-11 2024-04-09 36.632 0 +0
2024-04-10 2024-04-08 36.859 0 +0
2024-04-09 2024-04-05 37.255 0 +0
2024-04-08 2024-04-03 38.048 0 +0
2024-04-05 2024-04-02 38.387 0 +0
2024-04-03 2024-03-28 37.425 0 +0
2024-04-02 2024-03-27 36.972 0 +0
2024-03-28 2024-03-26 37.368 0 +0
2024-03-27 2024-03-25 36.972 0 +0
2024-03-26 2024-03-22 37.878 0 +0
2024-03-25 2024-03-21 40.199 0 +0
2024-03-22 2024-03-20 39.463 0 +0
2024-03-21 2024-03-19 39.520 0 +0
2024-03-20 2024-03-18 40.369 0 +0
2024-03-19 2024-03-15 40.256 0 +0
2024-03-18 2024-03-14 41.162 0 +0
2024-03-15 2024-03-13 41.785 0 +0
2024-03-14 2024-03-12 42.634 0 +0
2024-03-13 2024-03-11 40.312 0 +0
2024-03-12 2024-03-08 39.690 0 +0
2024-03-11 2024-03-07 39.237 0 +0
2024-03-08 2024-03-06 39.180 0 +0
2024-03-07 2024-03-05 38.444 0 +0
2024-03-06 2024-03-04 39.350 0 +0
2024-03-05 2024-03-01 39.973 0 +0
2024-03-04 2024-02-29 39.746 0 +0
2024-03-01 2024-02-28 40.256 0 +0
2024-02-29 2024-02-27 41.728 0 +0
2024-02-28 2024-02-26 41.445 0 +0
2024-02-27 2024-02-23 42.351 0 +0
2024-02-26 2024-02-22 41.671 0 +0
2024-02-23 2024-02-21 40.652 0 +0
2024-02-22 2024-02-20 38.218 0 +0
2024-02-21 2024-02-19 38.444 0 +0
2024-02-20 2024-02-16 39.520 0 +0
2024-02-19 2024-02-15 37.991 0 +0
2024-02-16 2024-02-14 37.878 0 +0
2024-02-15 2024-02-09 37.312 0 +0
2024-02-14 2024-02-07 38.444 0 +0
2024-02-08 2024-02-06 38.557 0 +0
2024-02-07 2024-02-05 36.123 0 +0
2024-02-06 2024-02-02 36.009 0 +0
2024-02-05 2024-02-01 36.915 0 +0
2024-02-02 2024-01-31 37.029 0 +0
2024-02-01 2024-01-30 36.802 0 +0
2024-01-31 2024-01-29 38.331 0 +0
2024-01-30 2024-01-26 38.218 0 +0
2024-01-29 2024-01-25 39.180 0 +0
2024-01-26 2024-01-24 37.368 0 +0
2024-01-25 2024-01-23 35.443 0 +0
2024-01-24 2024-01-22 33.745 0 +0
2024-01-23 2024-01-19 34.367 0 +0
2024-01-22 2024-01-18 34.424 0 +0
2024-01-19 2024-01-17 34.084 0 +0
2024-01-18 2024-01-16 36.066 0 +0
2024-01-17 2024-01-15 37.029 0 +0
2024-01-16 2024-01-12 37.029 0 +0
2024-01-15 2024-01-11 36.915 0 +0
2024-01-12 2024-01-10 35.896 0 +0
2024-01-11 2024-01-09 36.462 0 +0
2024-01-10 2024-01-08 36.859 0 +0
2024-01-09 2024-01-05 38.387 0 +0
2024-01-08 2024-01-04 38.444 0 +0
2024-01-05 2024-01-03 38.557 0 +0
2024-01-04 2024-01-02 38.614 0 +0
2024-01-03 2023-12-29 40.029 0 +0
2024-01-02 2023-12-28 39.916 0 +0
2023-12-29 2023-12-27 37.765 0 +0
2023-12-28 2023-12-22 37.255 0 +0
2023-12-27 2023-12-21 37.595 0 +0
2023-12-22 2023-12-20 37.595 0 +0
2023-12-21 2023-12-19 37.425 0 +0
2023-12-20 2023-12-18 37.821 0 +0
2023-12-19 2023-12-15 38.727 0 +0
2023-12-18 2023-12-14 37.708 0 +0
2023-12-15 2023-12-13 37.821 0 +0
2023-12-14 2023-12-12 38.727 0 +0
2023-12-13 2023-12-11 38.048 0 +0
2023-12-12 2023-12-08 38.218 0 +0
2023-12-11 2023-12-07 38.331 0 +0
2023-12-08 2023-12-06 39.123 0 +0
2023-12-07 2023-12-05 38.954 0 +0
2023-12-06 2023-12-04 39.973 0 +0
2023-12-05 2023-12-01 40.822 0 +0
2023-12-04 2023-11-30 40.765 0 +0
2023-12-01 2023-11-29 40.482 0 +0
2023-11-30 2023-11-28 42.011 0 +0
2023-11-29 2023-11-27 43.200 0 +0
2023-11-28 2023-11-24 44.049 0 +0
2023-11-27 2023-11-23 44.842 0 +0
2023-11-24 2023-11-22 43.879 0 +0
2023-11-23 2023-11-21 44.049 0 +0
2023-11-22 2023-11-20 44.106 0 +0
2023-11-21 2023-11-17 43.143 0 +0
2023-11-20 2023-11-16 44.162 0 +0
2023-11-17 2023-11-15 44.785 0 +0
2023-11-16 2023-11-14 42.973 0 +0
2023-11-15 2023-11-13 42.237 0 +0
2023-11-14 2023-11-10 42.068 0 +0
2023-11-13 2023-11-09 43.030 0 +0
2023-11-10 2023-11-08 43.596 0 +0
2023-11-09 2023-11-07 46.088 0 +0
2023-11-08 2023-11-06 47.843 0 +0
2023-11-07 2023-11-03 46.597 0 +0
2023-11-06 2023-11-02 45.578 0 +0
2023-11-03 2023-11-01 45.012 0 +0
2023-11-02 2023-10-31 45.408 0 +0
2023-11-01 2023-10-30 45.748 0 +0
2023-10-31 2023-10-27 45.974 0 +0
2023-10-30 2023-10-26 45.748 0 +0
2023-10-27 2023-10-25 45.748 0 +0
2023-10-26 2023-10-24 45.635 0 +0
2023-10-25 2023-10-20 45.918 0 -6,182
2023-09-28 2023-09-26 50.730 6,182 +442 0.00% 313,614
2023-09-11 2023-09-06 56.745 5,740 +121 0.00% 325,715
2023-08-01 2023-07-28 64.959 5,619 +433 0.00% 365,002
2023-06-23 2023-06-20 58.654 5,186 -4,322 0.00% 304,177
2023-06-15 2023-06-13 64.329 9,508 -3,026 0.00% 611,638
2023-06-14 2023-06-12 64.209 12,534 +396 0.00% 804,800
2023-06-12 2023-06-08 63.791 12,138 -1,674 0.00% 774,298
2023-06-07 2023-06-05 61.880 13,812 +1,674 0.00% 854,685
2023-05-25 2023-05-23 63.373 12,138 +837 0.00% 769,223
2023-05-02 2023-04-27 67.136 11,301 -418 0.00% 758,705
2023-04-28 2023-04-26 61.581 11,719 +418 0.00% 721,671
2023-04-18 2023-04-14 62.238 11,301 +419 0.00% 703,355
2023-03-08 2023-03-06 66.718 10,882 -4,186 0.00% 726,025
2023-02-08 2023-02-06 66.957 15,068 -837 0.00% 1,008,907
2022-12-09 2022-12-07 58.654 15,905 +837 0.00% 932,900
2022-12-07 2022-12-05 63.254 15,068 -837 0.00% 953,106
2022-11-15 2022-11-11 47.127 15,905 -837 0.00% 749,550
2022-09-20 2022-09-16 55.974 16,742 +395 0.00% 937,112
2022-09-05 2022-09-01 56.341 16,347 +1,635 0.00% 921,003
2022-08-18 2022-08-16 53.710 14,712 -2,044 0.00% 790,186
2022-07-25 2022-07-21 57.748 16,756 -3,678 0.00% 967,621
2022-07-07 2022-07-05 65.211 20,434 +2,044 0.00% 1,332,520
2022-07-06 2022-07-04 65.456 18,390 -818 0.00% 1,203,729
2022-07-05 2022-06-30 65.272 19,208 +818 0.00% 1,253,746
2022-06-17 2022-06-15 61.846 18,390 -409 0.00% 1,137,355
2022-06-01 2022-05-30 62.814 18,799 +674 0.00% 1,180,837
2022-05-03 2022-04-28 63.385 18,125 +394 0.00% 1,148,850
2022-03-25 2022-03-23 71.950 17,731 +394 0.00% 1,275,752
2022-03-17 2022-03-15 58.817 17,337 +394 0.00% 1,019,703
2022-03-14 2022-03-10 69.857 16,943 +394 0.00% 1,183,580
2022-02-22 2022-02-18 84.640 16,549 +788 0.00% 1,400,707
2022-02-21 2022-02-17 84.513 15,761 +394 0.00% 1,332,011
2022-02-17 2022-02-15 81.594 15,367 +394 0.00% 1,253,862
2022-01-28 2022-01-26 80.072 14,973 -788 0.00% 1,198,914
2022-01-10 2022-01-06 73.600 15,761 +788 0.00% 1,160,010
2021-12-01 2021-11-29 70.491 14,973 -1,182 0.00% 1,055,462
2021-11-24 2021-11-22 72.966 16,155 -1,576 0.00% 1,178,758
2021-11-16 2021-11-12 74.425 17,731 +1,970 0.00% 1,319,627
2021-11-11 2021-11-09 71.316 15,761 +788 0.00% 1,124,009
2021-10-12 2021-10-08 73.410 14,973 -1,576 0.00% 1,099,163
2021-09-28 2021-09-24 70.190 16,549 +318 0.00% 1,161,575
2021-09-24 2021-09-21 68.055 16,231 +773 0.00% 1,104,605
2021-09-09 2021-09-07 79.247 15,458 +1,546 0.00% 1,224,998
2021-09-08 2021-09-06 78.600 13,912 +1,546 0.00% 1,093,482
2021-08-23 2021-08-19 84.422 12,366 +1,159 0.00% 1,043,964
2021-08-19 2021-08-17 87.010 11,207 +386 0.00% 975,119
2021-08-17 2021-08-13 86.816 10,821 +1,160 0.00% 939,433
2021-08-16 2021-08-12 87.980 9,661 -2,319 0.00% 849,976
2021-08-13 2021-08-11 90.309 11,980 +2,319 0.00% 1,081,902
2021-08-09 2021-08-05 88.821 9,661 -387 0.00% 858,101
2021-08-05 2021-08-03 89.468 10,048 +387 0.00% 898,975
2021-07-19 2021-07-15 94.514 9,661 +773 0.00% 913,100
2021-07-07 2021-07-05 95.484 8,888 +1,545 0.00% 848,665
2021-06-23 2021-06-21 98.395 7,343 -3,091 0.00% 722,518
2021-06-07 2021-06-03 106.417 10,434 +386 0.00% 1,110,357
2021-05-28 2021-05-26 108.552 10,048 +3,092 0.00% 1,090,730
2021-05-17 2021-05-13 102.471 6,956 -3,865 0.00% 712,788
2021-05-05 2021-05-03 107.193 10,821 -6,183 0.00% 1,159,941
2021-04-27 2021-04-23 112.692 17,004 +387 0.00% 1,916,219
2021-04-22 2021-04-20 119.207 16,617 +313 0.00% 1,980,863
2021-04-12 2021-04-08 122.965 16,304 +758 0.00% 2,004,825
2021-04-08 2021-04-01 123.559 15,546 -379 0.00% 1,920,842
2021-03-30 2021-03-26 123.888 15,925 +1,896 0.00% 1,972,921
2021-03-29 2021-03-25 123.229 14,029 +758 0.00% 1,728,779
2021-03-22 2021-03-18 126.526 13,271 +6,067 0.00% 1,679,122
2021-03-19 2021-03-17 127.449 7,204 -1,517 0.00% 918,140
2021-03-17 2021-03-15 129.295 8,721 +758 0.00% 1,127,580
2021-03-15 2021-03-11 130.679 7,963 +759 0.00% 1,040,600
2021-03-11 2021-03-09 129.888 7,204 -379 0.00% 935,715
2021-03-10 2021-03-08 129.097 7,583 +1,137 0.00% 978,943
2021-03-09 2021-03-05 127.449 6,446 +758 0.00% 821,534
2021-03-08 2021-03-04 128.701 5,688 -3,033 0.00% 732,054
2021-03-05 2021-03-03 129.624 8,721 +3,413 0.00% 1,130,455
2021-03-04 2021-03-02 125.537 5,308 -2,275 0.00% 666,348
2021-03-03 2021-03-01 126.196 7,583 +758 0.00% 956,944
2021-03-02 2021-02-26 125.668 6,825 -1,896 0.00% 857,687
2021-03-01 2021-02-25 128.701 8,721 +3,413 0.00% 1,122,405
2021-02-26 2021-02-24 125.405 5,308 -4,550 0.00% 665,648
2021-02-25 2021-02-23 126.987 9,858 +4,550 0.00% 1,251,839
2021-02-24 2021-02-22 124.416 5,308 -3,034 0.00% 660,399
2021-02-19 2021-02-17 122.767 8,342 +3,034 0.00% 1,024,126
2021-02-10 2021-02-08 119.207 5,308 +379 0.00% 632,751
2021-01-26 2021-01-22 128.570 4,929 -2,275 0.00% 633,719
2021-01-21 2021-01-19 133.976 7,204 -2,275 0.00% 965,164
2021-01-20 2021-01-18 133.844 9,479 -1,517 0.00% 1,268,709
2021-01-19 2021-01-15 135.954 10,996 -758 0.00% 1,494,951
2021-01-18 2021-01-14 131.339 11,754 -1,517 0.00% 1,543,756
2021-01-11 2021-01-07 124.943 13,271 +3,033 0.00% 1,658,122
2021-01-08 2021-01-06 123.427 10,238 -758 0.00% 1,263,643
2021-01-05 2020-12-31 125.273 10,996 -2,275 0.00% 1,377,501
2021-01-04 2020-12-29 123.163 13,271 +1,517 0.00% 1,634,497
2020-12-29 2020-12-24 121.119 11,754 +1,516 0.00% 1,423,634
2020-12-22 2020-12-18 122.833 10,238 -1,516 0.00% 1,257,568
2020-12-21 2020-12-17 125.339 11,754 +758 0.00% 1,473,233
2020-12-18 2020-12-16 123.559 10,996 +2,275 0.00% 1,358,651
2020-12-17 2020-12-15 122.504 8,721 -758 0.00% 1,068,355
2020-12-15 2020-12-11 122.240 9,479 -1,517 0.00% 1,158,713
2020-12-14 2020-12-10 124.679 10,996 -379 0.00% 1,370,976
2020-12-11 2020-12-09 124.548 11,375 +3,033 0.00% 1,416,729
2020-12-10 2020-12-08 122.965 8,342 -3,033 0.00% 1,025,776
2020-12-09 2020-12-07 127.317 11,375 -2,275 0.00% 1,448,229
2020-12-08 2020-12-04 129.031 13,650 +1,137 0.00% 1,761,274
2020-12-07 2020-12-03 125.734 12,513 -2,275 0.00% 1,573,315
2020-12-04 2020-12-02 125.339 14,788 -1,516 0.00% 1,853,511
2020-12-03 2020-12-01 124.350 16,304 +1,516 0.00% 2,027,400
2020-12-01 2020-11-27 120.921 14,788 -1,516 0.00% 1,788,184
2020-11-30 2020-11-26 119.866 16,304 +758 0.00% 1,954,301
2020-11-27 2020-11-25 117.888 15,546 +1,517 0.00% 1,832,693
2020-11-26 2020-11-24 115.581 14,029 -2,275 0.00% 1,621,482
2020-11-25 2020-11-23 117.031 16,304 +3,033 0.00% 1,908,078
2020-11-24 2020-11-20 116.240 13,271 -758 0.00% 1,542,622
2020-11-23 2020-11-19 117.229 14,029 -3,034 0.00% 1,644,606
2020-11-19 2020-11-17 115.910 17,063 +2,275 0.00% 1,977,779
2020-11-18 2020-11-16 114.394 14,788 +1,517 0.00% 1,691,657
2020-11-17 2020-11-13 113.405 13,271 -2,275 0.00% 1,504,997
2020-11-16 2020-11-12 114.130 15,546 -3,033 0.00% 1,774,268
2020-11-13 2020-11-11 114.130 18,579 -1,896 0.00% 2,120,425
2020-11-12 2020-11-10 112.218 20,475 -1,517 0.00% 2,297,666
2020-11-10 2020-11-06 107.735 21,992 +1,517 0.00% 2,369,301
2020-11-05 2020-11-03 105.097 20,475 +3,791 0.00% 2,151,869
2020-10-30 2020-10-28 108.130 16,684 -7,583 0.00% 1,804,046
2020-10-29 2020-10-27 111.691 24,267 +1,517 0.00% 2,710,398
2020-10-28 2020-10-23 113.866 22,750 +758 0.00% 2,590,462
2020-10-27 2020-10-22 111.295 21,992 -1,517 0.00% 2,447,601
2020-10-23 2020-10-21 111.559 23,509 +2,275 0.00% 2,622,636
2020-10-20 2020-10-16 110.042 21,234 +1,517 0.00% 2,336,639
2020-10-15 2020-10-12 108.460 19,717 +758 0.00% 2,138,505
2020-10-06 2020-09-30 104.834 18,959 +2,275 0.00% 1,987,541
2020-10-05 2020-09-29 104.768 16,684 -4,550 0.00% 1,747,944
2020-09-30 2020-09-28 105.625 21,234 +1,517 0.00% 2,242,838
2020-09-29 2020-09-25 105.954 19,717 -2,275 0.00% 2,089,105
2020-09-23 2020-09-21 108.790 21,992 -1,517 0.00% 2,392,501
2020-09-22 2020-09-18 110.372 23,509 +1,517 0.00% 2,594,736
2020-09-16 2020-09-14 108.848 21,992 +238 0.00% 2,393,782
2020-09-14 2020-09-10 107.848 21,754 +1,501 0.00% 2,346,126
2020-09-11 2020-09-09 107.981 20,253 -3,001 0.00% 2,186,946
2020-09-10 2020-09-08 108.448 23,254 -750 0.00% 2,521,848
2020-09-08 2020-09-04 107.315 24,004 +750 0.00% 2,575,984
2020-09-07 2020-09-03 107.781 23,254 +1,500 0.00% 2,506,348
2020-09-04 2020-09-02 108.315 21,754 -2,625 0.00% 2,356,276
2020-08-17 2020-08-13 110.514 24,379 +2,250 0.00% 2,694,227
2020-08-14 2020-08-12 110.914 22,129 -750 0.00% 2,454,420
2020-08-13 2020-08-11 109.848 22,879 +2,250 0.00% 2,513,205
2020-08-12 2020-08-10 109.314 20,629 +1,501 0.00% 2,255,048
2020-08-10 2020-08-06 110.048 19,128 -1,501 0.00% 2,104,992
2020-08-07 2020-08-05 110.314 20,629 +751 0.00% 2,275,673
2020-08-06 2020-08-04 110.581 19,878 +3,000 0.00% 2,198,127
2020-08-05 2020-08-03 108.381 16,878 -1,500 0.00% 1,829,259
2020-08-04 2020-07-31 109.448 18,378 -1,500 0.00% 2,011,431
2020-07-30 2020-07-28 110.648 19,878 +1,500 0.00% 2,199,452
2020-07-27 2020-07-23 112.980 18,378 -750 0.00% 2,076,355
2020-07-24 2020-07-22 113.314 19,128 -3,001 0.00% 2,167,466
2020-07-23 2020-07-21 115.113 22,129 +2,251 0.00% 2,547,346
2020-07-22 2020-07-20 114.714 19,878 +3,000 0.00% 2,280,275
2020-07-21 2020-07-17 112.781 16,878 +2,250 0.00% 1,903,510
2020-07-20 2020-07-16 113.580 14,628 -3,000 0.00% 1,661,454
2020-07-17 2020-07-15 115.380 17,628 -1,500 0.00% 2,033,920
2020-07-16 2020-07-14 116.313 19,128 +750 0.00% 2,224,840
2020-07-15 2020-07-13 117.513 18,378 -750 0.00% 2,159,655
2020-07-14 2020-07-10 117.180 19,128 -2,251 0.00% 2,241,415
2020-07-10 2020-07-08 118.979 21,379 -1,125 0.00% 2,543,662
2020-07-09 2020-07-07 116.313 22,504 -2,250 0.00% 2,617,513
2020-07-08 2020-07-06 114.847 24,754 +375 0.00% 2,842,918
2020-07-07 2020-07-03 108.115 24,379 +750 0.00% 2,635,727
2020-07-06 2020-07-02 106.582 23,629 +1,500 0.00% 2,518,416
2020-06-26 2020-06-23 105.382 22,129 +1,500 0.00% 2,331,994
2020-06-24 2020-06-22 105.115 20,629 -3,000 0.00% 2,168,421
2020-06-19 2020-06-17 106.382 23,629 -1,500 0.00% 2,513,691
2020-06-18 2020-06-16 106.382 25,129 +3,750 0.00% 2,673,264
2020-06-17 2020-06-15 105.848 21,379 -1,500 0.00% 2,262,933
2020-06-16 2020-06-12 107.448 22,879 +1,500 0.00% 2,458,305
2020-06-15 2020-06-11 108.115 21,379 -5,251 0.00% 2,311,383
2020-06-12 2020-06-10 109.514 26,630 +375 0.00% 2,916,369
2020-06-04 2020-06-02 104.515 26,255 -3,750 0.00% 2,744,049
2020-06-03 2020-06-01 103.182 30,005 +1,125 0.00% 3,095,981
2020-06-02 2020-05-29 101.982 28,880 -1,500 0.00% 2,945,251
2020-05-29 2020-05-27 101.382 30,380 -750 0.00% 3,080,000
2020-05-28 2020-05-26 101.516 31,130 +1,500 0.00% 3,160,187
2020-05-27 2020-05-25 100.583 29,630 +750 0.00% 2,980,263
2020-05-26 2020-05-22 101.183 28,880 -3,001 0.00% 2,922,151
2020-05-21 2020-05-19 104.715 31,881 +1,501 0.00% 3,338,427
2020-05-18 2020-05-14 102.782 30,380 +2,625 0.00% 3,122,525
2020-05-15 2020-05-13 104.182 27,755 -4,501 0.00% 2,891,572
2020-05-13 2020-05-11 105.582 32,256 +1,501 0.00% 3,405,645
2020-05-08 2020-05-06 107.108 30,755 +553 0.00% 3,294,100
2020-05-05 2020-04-29 108.194 30,202 -2,210 0.00% 3,267,669
2020-05-04 2020-04-28 106.972 32,412 +1,105 0.00% 3,467,178
2020-04-23 2020-04-21 105.547 31,307 -737 0.00% 3,304,349
2020-04-21 2020-04-17 106.701 32,044 -3,683 0.00% 3,419,112
2020-04-20 2020-04-16 103.375 35,727 -737 0.00% 3,693,265
2020-04-09 2020-04-07 104.257 36,464 +1,105 0.00% 3,801,628
2020-04-08 2020-04-06 102.764 35,359 +4,420 0.00% 3,633,623
2020-04-03 2020-04-01 102.221 30,939 +737 0.00% 3,162,607
2020-04-01 2020-03-30 102.356 30,202 +8,839 0.00% 3,091,371
2020-03-24 2020-03-20 99.913 21,363 +1,474 0.00% 2,134,441
2020-03-20 2020-03-18 101.067 19,889 -737 0.00% 2,010,119
2020-03-19 2020-03-17 104.664 20,626 +1,473 0.00% 2,158,805
2020-03-18 2020-03-16 105.207 19,153 -4,420 0.00% 2,015,035
2020-03-17 2020-03-13 109.144 23,573 +737 0.00% 2,572,853
2020-03-11 2020-03-09 114.167 22,836 -737 0.00% 2,607,114
2020-03-09 2020-03-05 120.887 23,573 +2,210 0.00% 2,849,659
2020-03-06 2020-03-04 118.104 21,363 +1,105 0.00% 2,523,048
2020-02-24 2020-02-20 124.348 20,258 -1,473 0.00% 2,519,046
2020-02-13 2020-02-11 124.688 21,731 +368 0.00% 2,709,586
2020-02-12 2020-02-10 123.805 21,363 +737 0.00% 2,644,850
2020-02-06 2020-02-04 121.362 20,626 +1,473 0.00% 2,503,206
2020-02-04 2020-01-31 120.411 19,153 +737 0.00% 2,306,240
2020-02-03 2020-01-30 122.176 18,416 +737 0.00% 2,249,997
2020-01-29 2020-01-22 130.389 17,679 +736 0.00% 2,305,150
2020-01-23 2020-01-21 128.149 16,943 -1,473 0.00% 2,171,233
2020-01-22 2020-01-20 133.919 18,416 +1,473 0.00% 2,466,246
2020-01-16 2020-01-14 131.000 16,943 -736 0.00% 2,219,533
2019-12-06 2019-12-04 120.344 17,679 +736 0.00% 2,127,553
2019-11-19 2019-11-15 123.602 16,943 +737 0.00% 2,094,181
2019-09-18 2019-09-16 128.353 16,206 -737 0.00% 2,080,087
2019-09-06 2019-09-04 125.163 16,943 +369 0.00% 2,120,632
2019-09-04 2019-09-02 123.592 16,574 +153 0.00% 2,048,413
2019-09-03 2019-08-30 123.181 16,421 -10,947 0.00% 2,022,754
2019-07-30 2019-07-26 130.511 27,368 -365 0.00% 3,571,838
2019-07-26 2019-07-24 130.169 27,733 -365 0.00% 3,609,975
2019-07-24 2019-07-22 128.662 28,098 +365 0.00% 3,615,137
2019-07-04 2019-07-02 132.430 27,733 -365 0.00% 3,672,674
2019-06-24 2019-06-20 129.278 28,098 -730 0.00% 3,632,462
2019-06-12 2019-06-10 119.481 28,828 -730 0.00% 3,444,409
2019-06-10 2019-06-05 116.604 29,558 +1,095 0.00% 3,446,580
2019-05-28 2019-05-24 114.823 28,463 +730 0.00% 3,268,198
2019-05-27 2019-05-23 114.069 27,733 -1,460 0.00% 3,163,478
2019-05-24 2019-05-22 118.185 29,193 +730 0.00% 3,450,174
2019-05-23 2019-05-21 118.115 28,463 +1,149 0.00% 3,361,919
2019-05-22 2019-05-20 118.741 27,314 -1,797 0.00% 3,243,304
2019-05-17 2019-05-15 123.611 29,111 +2,516 0.00% 3,598,433
2019-05-16 2019-05-14 121.941 26,595 -719 0.00% 3,243,028
2019-05-09 2019-05-07 126.602 27,314 +1,438 0.00% 3,458,004
2019-05-08 2019-05-06 126.393 25,876 -5,751 0.00% 3,270,551
2019-05-06 2019-05-02 132.793 31,627 -13,657 0.00% 4,199,840
2019-05-03 2019-04-30 131.402 45,284 -1,437 0.00% 5,950,392
2019-05-02 2019-04-29 131.263 46,721 +3,234 0.00% 6,132,716
2019-04-30 2019-04-26 128.202 43,487 -718 0.00% 5,575,112
2019-04-29 2019-04-25 128.202 44,205 -3,594 0.00% 5,667,161
2019-04-23 2019-04-17 131.402 47,799 -2,157 0.00% 6,280,867
2019-04-17 2019-04-15 128.828 49,956 +3,594 0.00% 6,435,725
2019-04-15 2019-04-11 127.645 46,362 -3,594 0.00% 5,917,893
2019-04-10 2019-04-08 129.384 49,956 -14,376 0.00% 6,463,525
2019-04-09 2019-04-04 127.019 64,332 +719 0.00% 8,171,404
2019-04-03 2019-04-01 125.211 63,613 -719 0.00% 7,965,026
2019-04-01 2019-03-28 119.298 64,332 -718 0.00% 7,674,675
2019-03-29 2019-03-27 118.672 65,050 +3,594 0.00% 7,719,607
2019-03-28 2019-03-26 118.115 61,456 -2,157 0.00% 7,258,900
2019-03-27 2019-03-25 117.489 63,613 -2,875 0.00% 7,473,850
2019-03-26 2019-03-22 120.341 66,488 +3,594 0.00% 8,001,257
2019-03-25 2019-03-21 121.176 62,894 -4,313 0.00% 7,621,250
2019-03-21 2019-03-19 122.289 67,207 +719 0.00% 8,218,683
2019-03-20 2019-03-18 121.663 66,488 +1,438 0.00% 8,089,132
2019-03-19 2019-03-15 119.994 65,050 +2,875 0.00% 7,805,581
2019-03-18 2019-03-14 118.741 62,175 -4,313 0.00% 7,382,750
2019-03-15 2019-03-13 116.863 66,488 -3,594 0.00% 7,770,007
2019-03-14 2019-03-12 115.055 70,082 +3,594 0.00% 8,063,263
2019-03-13 2019-03-11 112.690 66,488 +719 0.00% 7,492,506
2019-03-12 2019-03-08 112.550 65,769 -1,438 0.00% 7,402,333
2019-03-08 2019-03-06 117.559 67,207 -719 0.00% 7,900,782
2019-03-07 2019-03-05 117.142 67,926 -718 0.00% 7,956,956
2019-03-06 2019-03-04 118.672 68,644 +1,437 0.00% 8,146,113
2019-03-05 2019-03-01 117.211 67,207 -719 0.00% 7,877,406
2019-03-01 2019-02-27 115.124 67,926 -2,875 0.00% 7,819,930
2019-02-20 2019-02-18 108.168 70,801 -2,156 0.00% 7,658,410
2019-02-15 2019-02-13 108.655 72,957 -359 0.00% 7,927,146
2019-02-11 2019-02-04 106.707 73,316 -1,079 0.00% 7,823,354
2019-01-24 2019-01-22 100.516 74,395 +360 0.00% 7,477,913
2019-01-02 2018-12-27 96.134 74,035 +719 0.00% 7,117,279
2018-12-27 2018-12-20 99.195 73,316 +2,156 0.00% 7,272,557
2018-12-18 2018-12-14 103.021 71,160 +719 0.00% 7,330,943
2018-11-06 2018-11-02 109.977 70,441 -719 0.00% 7,746,869
2018-10-31 2018-10-29 101.212 71,160 -719 0.00% 7,202,243
2018-10-25 2018-10-23 105.594 71,879 +719 0.00% 7,590,015
2018-10-24 2018-10-22 106.429 71,160 +359 0.00% 7,573,493
2018-10-22 2018-10-18 101.142 70,801 -4,672 0.00% 7,160,983
2018-10-12 2018-10-10 103.994 75,473 +719 0.00% 7,848,771
2018-09-28 2018-09-26 110.116 74,754 -1,078 0.00% 8,231,599
2018-09-26 2018-09-21 109.768 75,832 -719 0.00% 8,323,929
2018-09-24 2018-09-20 107.890 76,551 -1,078 0.00% 8,259,077
2018-09-19 2018-09-17 103.716 77,629 -360 0.00% 8,051,383
2018-09-07 2018-09-05 106.727 77,989 -2,156 0.00% 8,323,494
2018-09-06 2018-09-04 107.850 80,145 +746 0.00% 8,643,634
2018-09-03 2018-08-30 107.078 79,399 -5,697 0.00% 8,501,853
2018-08-30 2018-08-28 106.235 85,096 +1,068 0.00% 9,040,174
2018-08-27 2018-08-23 104.058 84,028 -5,697 0.00% 8,743,815
2018-08-22 2018-08-20 97.388 89,725 +4,273 0.00% 8,738,133
2018-08-20 2018-08-16 96.124 85,452 -712 0.00% 8,213,995
2018-08-17 2018-08-15 96.616 86,164 -3,561 0.00% 8,324,785
2018-08-16 2018-08-14 98.792 89,725 -712 0.00% 8,864,134
2018-08-13 2018-08-09 101.671 90,437 +712 0.00% 9,194,825
2018-07-30 2018-07-26 103.918 89,725 -1,424 0.00% 9,324,036
2018-07-27 2018-07-25 104.199 91,149 -4,272 0.00% 9,497,615
2018-07-10 2018-07-06 97.879 95,421 -1,425 0.00% 9,339,755
2018-07-09 2018-07-05 97.528 96,846 -3,560 0.00% 9,445,233
2018-07-04 2018-06-29 101.390 100,406 +3,560 0.00% 10,180,183
2018-07-03 2018-06-28 100.056 96,846 +2,137 0.00% 9,690,034
2018-06-29 2018-06-27 100.828 94,709 -5,697 0.00% 9,549,364
2018-06-26 2018-06-22 106.235 100,406 -356 0.00% 10,666,632
2018-06-25 2018-06-21 106.867 100,762 -6,409 0.00% 10,768,127
2018-06-22 2018-06-20 107.850 107,171 +6,409 0.00% 11,558,387
2018-06-21 2018-06-19 108.271 100,762 -3,561 0.00% 10,909,627
2018-06-20 2018-06-15 111.290 104,323 -356 0.00% 11,610,156
2018-06-19 2018-06-14 111.010 104,679 +4,273 0.00% 11,620,376
2018-06-07 2018-06-05 113.759 100,406 +1,869 0.00% 11,422,111
2018-05-30 2018-05-28 111.827 98,537 +3,494 0.00% 11,019,145
2018-05-24 2018-05-21 112.185 95,043 +3,494 0.00% 10,662,420
2018-05-21 2018-05-17 112.471 91,549 +1,398 0.00% 10,296,645
2018-05-18 2018-05-16 112.972 90,151 +1,048 0.00% 10,184,560
2018-05-17 2018-05-15 112.901 89,103 -10,482 0.00% 10,059,790
2018-05-15 2018-05-11 111.470 99,585 +1,397 0.00% 11,100,715
2018-05-14 2018-05-10 110.683 98,188 +1,398 0.00% 10,867,717
2018-05-08 2018-05-04 107.105 96,790 +2,446 0.00% 10,366,732
2018-05-07 2018-05-03 108.250 94,344 +1,398 0.00% 10,212,752
2018-05-04 2018-05-02 109.753 92,946 -1,049 0.00% 10,201,068
2018-05-02 2018-04-27 109.896 93,995 -2,096 0.00% 10,329,649
2018-04-30 2018-04-26 112.400 96,091 +8,386 0.00% 10,800,615
2018-04-27 2018-04-25 116.836 87,705 -4,892 0.00% 10,247,080
2018-04-26 2018-04-24 119.125 92,597 -3,494 0.00% 11,030,641
2018-04-25 2018-04-23 117.408 96,091 +10,483 0.00% 11,281,865
2018-04-23 2018-04-19 116.979 85,608 +3,494 0.00% 10,014,325
2018-04-20 2018-04-18 115.691 82,114 +3,145 0.00% 9,499,852
2018-04-19 2018-04-17 115.977 78,969 +3,494 0.00% 9,158,603
2018-04-16 2018-04-12 120.556 75,475 -1,398 0.00% 9,098,978
2018-04-13 2018-04-11 121.057 76,873 +10,483 0.00% 9,306,016
2018-04-12 2018-04-10 120.842 66,390 +349 0.00% 8,022,725
2018-04-09 2018-04-04 112.972 66,041 -6,988 0.00% 7,460,799
2018-04-06 2018-04-03 115.190 73,029 +1,397 0.00% 8,412,224
2018-04-04 2018-03-29 114.189 71,632 +3,495 0.00% 8,179,553
2018-04-03 2018-03-28 114.689 68,137 +2,096 0.00% 7,814,589
2018-03-28 2018-03-26 120.198 66,041 +1,398 0.00% 7,938,026
2018-03-27 2018-03-23 120.842 64,643 +4,892 0.00% 7,811,613
2018-03-26 2018-03-22 125.493 59,751 -350 0.00% 7,498,327
2018-03-23 2018-03-21 126.351 60,101 -3,494 0.00% 7,593,850
2018-03-21 2018-03-19 130.930 63,595 -349 0.00% 8,326,522
2018-03-20 2018-03-16 128.283 63,944 -6,989 0.00% 8,202,943
2018-03-19 2018-03-15 127.282 70,933 -17,471 0.00% 9,028,464
2018-03-16 2018-03-14 123.060 88,404 +13,977 0.00% 10,879,024
2018-03-15 2018-03-13 123.633 74,427 -10,483 0.00% 9,201,610
2018-03-14 2018-03-12 124.205 84,910 -24,459 0.00% 10,546,252
2018-03-13 2018-03-09 120.985 109,369 -2,446 0.00% 13,232,059
2018-03-12 2018-03-08 120.198 111,815 -3,494 0.00% 13,439,990
2018-03-09 2018-03-07 116.979 115,309 +1,048 0.00% 13,488,714
2018-03-07 2018-03-05 115.333 114,261 +699 0.00% 13,178,095
2018-03-06 2018-03-02 118.338 113,562 -24,460 0.00% 13,438,727
2018-03-02 2018-02-28 119.411 138,022 +14,327 0.00% 16,481,405
2018-03-01 2018-02-27 122.130 123,695 -699 0.00% 15,106,897
2018-02-28 2018-02-26 124.491 124,394 +14,326 0.00% 15,485,965
2018-02-27 2018-02-23 122.703 110,068 +29,351 0.00% 13,505,628
2018-02-26 2018-02-22 121.844 80,717 +4,892 0.00% 9,834,884
2018-02-23 2018-02-21 123.919 75,825 +5,591 0.00% 9,396,149
2018-02-14 2018-02-12 113.688 70,234 +3,494 0.00% 7,984,742
2018-02-13 2018-02-09 113.402 66,740 -12,928 0.00% 7,568,417
2018-02-12 2018-02-08 119.340 79,668 +3,494 0.00% 9,507,570
2018-02-09 2018-02-07 118.911 76,174 +4,193 0.00% 9,057,897
2018-02-08 2018-02-06 120.699 71,981 -6,290 0.00% 8,688,055
2018-02-07 2018-02-05 128.355 78,271 +1,398 0.00% 10,046,457
2018-02-06 2018-02-02 129.786 76,873 +350 0.00% 9,977,017
2018-02-01 2018-01-30 129.070 76,523 +3,494 0.00% 9,876,842
2018-01-31 2018-01-29 129.714 73,029 +349 0.00% 9,472,896
2018-01-30 2018-01-26 133.649 72,680 +1,048 0.00% 9,713,626
2018-01-29 2018-01-25 131.217 71,632 +350 0.00% 9,399,311
2018-01-26 2018-01-24 134.508 71,282 -8,037 0.00% 9,587,984
2018-01-24 2018-01-22 137.584 79,319 -699 0.00% 10,913,049
2018-01-23 2018-01-19 133.506 80,018 -1,397 0.00% 10,682,894
2018-01-22 2018-01-18 132.361 81,415 +24,809 0.00% 10,776,203
2018-01-19 2018-01-17 128.927 56,606 +5,241 0.00% 7,298,050
2018-01-18 2018-01-16 129.714 51,365 -349 0.00% 6,662,768
2018-01-17 2018-01-15 126.208 51,714 -3,495 0.00% 6,526,740
2018-01-16 2018-01-12 123.633 55,209 -349 0.00% 6,825,637
2018-01-15 2018-01-11 119.555 55,558 +349 0.00% 6,642,211
2018-01-11 2018-01-09 120.628 55,209 +350 0.00% 6,659,736
2018-01-08 2018-01-04 119.984 54,859 -1,398 0.00% 6,582,192
2018-01-02 2017-12-28 116.764 56,257 -349 0.00% 6,568,804
2017-12-29 2017-12-27 115.763 56,606 -2,446 0.00% 6,552,855
2017-12-20 2017-12-18 110.611 59,052 +3,494 0.00% 6,531,812
2017-12-18 2017-12-14 113.258 55,558 +699 0.00% 6,292,411
2017-12-15 2017-12-13 113.759 54,859 +3,494 0.00% 6,240,719
2017-12-12 2017-12-08 112.185 51,365 +4,193 0.00% 5,762,394
2017-12-08 2017-12-06 104.458 47,172 -3,145 0.00% 4,927,501
2017-12-05 2017-12-01 108.036 50,317 -6,988 0.00% 5,436,023
2017-12-04 2017-11-30 110.182 57,305 -350 0.00% 6,313,975
2017-12-01 2017-11-29 114.475 57,655 -1,747 0.00% 6,600,040
2017-11-30 2017-11-28 116.693 59,402 +9,085 0.00% 6,931,778
2017-11-29 2017-11-27 116.621 50,317 -6,988 0.00% 5,868,025
2017-11-28 2017-11-24 119.841 57,305 -6,989 0.00% 6,867,472
2017-11-27 2017-11-23 115.763 64,294 +3,844 0.00% 7,442,838
2017-11-24 2017-11-22 120.342 60,450 +699 0.00% 7,274,646
2017-11-23 2017-11-21 123.347 59,751 -699 0.00% 7,370,077
2017-11-22 2017-11-20 113.330 60,450 +349 0.00% 6,850,797
2017-11-17 2017-11-15 105.531 60,101 +350 0.00% 6,342,541
2017-11-16 2017-11-14 107.964 59,751 +3,843 0.00% 6,450,955
2017-11-09 2017-11-07 102.598 55,908 +699 0.00% 5,736,047
2017-11-08 2017-11-06 101.310 55,209 +6,989 0.00% 5,593,231
2017-11-02 2017-10-31 98.019 48,220 -6,639 0.00% 4,726,475
2017-10-31 2017-10-27 98.377 54,859 -699 0.00% 5,396,848
2017-10-30 2017-10-26 96.230 55,558 +20,965 0.00% 5,346,363
2017-10-26 2017-10-24 94.656 34,593 -12,928 0.00% 3,274,445
2017-10-24 2017-10-20 96.087 47,521 +13,976 0.00% 4,566,160
2017-10-23 2017-10-19 92.581 33,545 -14,675 0.00% 3,105,644
2017-10-20 2017-10-18 94.656 48,220 +13,977 0.00% 4,564,326
2017-10-19 2017-10-17 92.868 34,243 -34,943 0.00% 3,180,066
2017-10-10 2017-10-06 91.294 69,186 -1,048 0.00% 6,316,238
2017-09-29 2017-09-27 87.287 70,234 +6,989 0.00% 6,130,513
2017-09-26 2017-09-22 88.146 63,245 -6,989 0.00% 5,574,764
2017-09-22 2017-09-20 89.290 70,234 +13,977 0.00% 6,271,213
2017-09-21 2017-09-19 89.147 56,257 -6,988 0.00% 5,015,153
2017-09-15 2017-09-13 89.076 63,245 +13,976 0.00% 5,633,589
2017-09-11 2017-09-07 87.859 49,269 +3,495 0.00% 4,328,742
2017-09-08 2017-09-06 88.217 45,774 -1,398 0.00% 4,038,048
2017-09-05 2017-09-01 89.922 47,172 +1,398 0.00% 4,241,820
2017-09-04 2017-08-31 89.778 45,774 +431 0.00% 4,109,496
2017-09-01 2017-08-30 90.356 45,343 +11,422 0.00% 4,097,002
2017-08-31 2017-08-29 90.861 33,921 +1,038 0.00% 3,082,108
2017-08-03 2017-08-01 87.106 32,883 -1,730 0.00% 2,864,292
2017-07-31 2017-07-27 83.422 34,613 -1,385 0.00% 2,887,486
2017-07-26 2017-07-24 83.494 35,998 +346 0.00% 3,005,625
2017-07-25 2017-07-21 82.628 35,652 -1,384 0.00% 2,945,836
2017-07-11 2017-07-07 79.060 37,036 +427 0.00% 2,928,076
2017-07-07 2017-07-05 78.622 36,609 -343 0.00% 2,878,268
2017-06-22 2017-06-20 75.845 36,952 +343 0.00% 2,802,634
2017-03-24 2017-03-22 63.204 36,609 -8,212 0.00% 2,313,849
2017-02-16 2017-02-14 61.524 44,821 -1,368 0.00% 2,757,558
2017-02-09 2017-02-07 60.062 46,189 -343 0.00% 2,774,224
2017-02-06 2017-02-02 57.651 46,532 +685 0.00% 2,682,624
2017-02-02 2017-01-27 58.601 45,847 +684 0.00% 2,686,683
2017-01-23 2017-01-19 59.405 45,163 -684 0.00% 2,682,899
2017-01-10 2017-01-06 58.017 45,847 +684 0.00% 2,659,883
2016-12-23 2016-12-21 57.286 45,163 +342 0.00% 2,587,199
2016-12-21 2016-12-19 58.090 44,821 +342 0.00% 2,603,633
2016-11-30 2016-11-28 63.351 44,479 -684 0.00% 2,817,768
2016-11-29 2016-11-25 63.204 45,163 +342 0.00% 2,854,499
2016-11-28 2016-11-24 61.889 44,821 +342 0.00% 2,773,933
2016-11-14 2016-11-10 59.843 44,479 +4,106 0.00% 2,661,767
2016-11-03 2016-11-01 60.793 40,373 -684 0.00% 2,454,400
2016-10-14 2016-10-12 59.916 41,057 -1,369 0.00% 2,459,983
2016-10-07 2016-10-05 60.282 42,426 -2,737 0.00% 2,557,509
2016-10-05 2016-10-03 59.478 45,163 -342 0.00% 2,686,199
2016-10-04 2016-09-30 58.747 45,505 +342 0.00% 2,673,291
2016-09-19 2016-09-14 59.770 45,163 +342 0.00% 2,699,399
2016-09-09 2016-09-07 62.547 44,821 -1,368 0.00% 2,803,408
2016-09-05 2016-09-01 60.108 46,189 +259 0.00% 2,776,314
2016-08-25 2016-08-23 59.814 45,930 -2,041 0.00% 2,747,246
2016-08-22 2016-08-18 59.814 47,971 -2,382 0.00% 2,869,326
2016-08-17 2016-08-15 59.593 50,353 -2,041 0.00% 3,000,702
2016-08-12 2016-08-10 54.744 52,394 +6,464 0.00% 2,868,233
2016-07-29 2016-07-27 54.376 45,930 -2,041 0.00% 2,497,496
2016-07-18 2016-07-14 51.878 47,971 -3,403 0.00% 2,488,629
2016-07-05 2016-06-30 50.793 51,374 +612 0.00% 2,609,427
2016-06-30 2016-06-28 49.603 50,762 -336 0.00% 2,517,941
2016-06-28 2016-06-24 49.975 51,098 -672 0.00% 2,553,608
2016-06-22 2016-06-20 50.793 51,770 -3,362 0.00% 2,629,541
2016-06-16 2016-06-14 50.347 55,132 +2,017 0.00% 2,775,706
2016-06-15 2016-06-13 50.718 53,115 +1,345 0.00% 2,693,907
2016-06-13 2016-06-08 52.949 51,770 +4,034 0.00% 2,741,190
2016-06-10 2016-06-07 52.875 47,736 -4,034 0.00% 2,524,042
2016-06-08 2016-06-06 51.983 51,770 +672 0.00% 2,691,140
2016-06-06 2016-06-02 51.908 51,098 +336 0.00% 2,652,408
2016-05-30 2016-05-26 49.752 50,762 -672 0.00% 2,525,491
2016-05-23 2016-05-19 49.454 51,434 +672 0.00% 2,543,624
2016-05-13 2016-05-11 51.016 50,762 +3,362 0.00% 2,589,667
2016-05-12 2016-05-10 51.611 47,400 +3,362 0.00% 2,446,351
2016-05-10 2016-05-06 51.388 44,038 +2,017 0.00% 2,263,011
2016-04-28 2016-04-26 55.032 42,021 +1,344 0.00% 2,312,486
2016-04-05 2016-03-31 55.180 40,677 -3,361 0.00% 2,244,574
2016-04-01 2016-03-30 55.255 44,038 -4,707 0.00% 2,433,310
2016-03-30 2016-03-24 53.991 48,745 +4,707 0.00% 2,631,769
2016-03-23 2016-03-21 55.701 44,038 -1,009 0.00% 2,452,960
2016-03-10 2016-03-08 51.908 45,047 +1,681 0.00% 2,338,311
2016-03-09 2016-03-07 52.949 43,366 +1,681 0.00% 2,296,204
2016-03-04 2016-03-02 51.313 41,685 -4,706 0.00% 2,138,996
2016-02-29 2016-02-25 48.116 46,391 +1,680 0.00% 2,232,128
2016-02-25 2016-02-23 50.644 44,711 +3,026 0.00% 2,264,345
2016-02-24 2016-02-22 51.313 41,685 -3,026 0.00% 2,138,996
2016-02-23 2016-02-19 50.272 44,711 +3,026 0.00% 2,247,719
2016-02-22 2016-02-18 50.793 41,685 -3,026 0.00% 2,117,296
2016-02-19 2016-02-17 48.859 44,711 -1,344 0.00% 2,184,544
2016-02-18 2016-02-16 50.049 46,055 -3,362 0.00% 2,305,010
2016-02-17 2016-02-15 48.413 49,417 -672 0.00% 2,392,425
2016-02-03 2016-02-01 50.867 50,089 +4,706 0.00% 2,547,883
2016-01-26 2016-01-22 51.611 45,383 -1,345 0.00% 2,342,252
2016-01-21 2016-01-19 54.362 46,728 +3,362 0.00% 2,540,245
2016-01-19 2016-01-15 52.206 43,366 +1,345 0.00% 2,263,954
2016-01-15 2016-01-13 53.767 42,021 -2,017 0.00% 2,259,361
2016-01-14 2016-01-12 53.024 44,038 +2,017 0.00% 2,335,061
2015-12-01 2015-11-27 64.402 42,021 +672 0.00% 2,706,234
2015-11-23 2015-11-19 65.815 41,349 +1,345 0.00% 2,721,381
2015-11-16 2015-11-12 67.451 40,004 -4,034 0.00% 2,698,309
2015-11-11 2015-11-09 68.120 44,038 -1,681 0.00% 2,999,881
2015-11-10 2015-11-06 67.823 45,719 +1,008 0.00% 3,100,792
2015-11-09 2015-11-05 67.525 44,711 -336 0.00% 3,019,126
2015-11-02 2015-10-29 64.848 45,047 -672 0.00% 2,921,214
2015-09-25 2015-09-23 58.527 45,719 -4,034 0.00% 2,675,793
2015-09-21 2015-09-17 58.676 49,753 -1,009 0.00% 2,919,290
2015-09-18 2015-09-16 57.783 50,762 -4,370 0.00% 2,933,194
2015-09-17 2015-09-15 56.668 55,132 +336 0.00% 3,124,207
2015-09-15 2015-09-11 56.668 54,796 +2,017 0.00% 3,105,166
2015-09-14 2015-09-10 57.114 52,779 -672 0.00% 3,014,418
2015-09-11 2015-09-09 57.783 53,451 -3,698 0.00% 3,088,573
2015-09-10 2015-09-08 55.775 57,149 -4,034 0.00% 3,187,505
2015-09-08 2015-09-04 53.350 61,183 +1,345 0.00% 3,264,131
2015-09-07 2015-09-02 55.146 59,838 +4,375 0.00% 3,299,833
2015-09-01 2015-08-28 56.268 55,463 +8,019 0.00% 3,120,819
2015-08-31 2015-08-27 56.942 47,444 -4,009 0.00% 2,701,552
2015-08-24 2015-08-20 59.261 51,453 +1,336 0.00% 3,049,181
2015-08-20 2015-08-18 62.105 50,117 -16,705 0.00% 3,112,508
2015-08-14 2015-08-12 65.023 66,822 +1,336 0.00% 4,344,968
2015-08-13 2015-08-11 66.669 65,486 -1,671 0.00% 4,365,897
2015-08-12 2015-08-10 66.594 67,157 +13,699 0.00% 4,472,276
2015-08-11 2015-08-07 65.921 53,458 +1,336 0.00% 3,524,000
2015-08-05 2015-08-03 65.023 52,122 -3,341 0.00% 3,389,130
2015-08-04 2015-07-31 66.744 55,463 +27,398 0.00% 3,701,822
2015-07-31 2015-07-29 68.091 28,065 +1,336 0.00% 1,910,970
2015-07-29 2015-07-27 70.560 26,729 +668 0.00% 1,886,000
2015-07-28 2015-07-24 292.380 26,061 +2,005 0.00% 7,619,712
2015-07-27 2015-07-23 296.146 24,056 +11,111 0.00% 7,124,082
2015-07-24 2015-07-22 291.024 12,945 +995 0.00% 3,767,308
2015-07-22 2015-07-20 289.668 11,950 -331 0.00% 3,461,538
2015-07-21 2015-07-17 292.380 12,281 -498 0.00% 3,590,717
2015-07-17 2015-07-15 283.041 12,779 +166 0.00% 3,616,976
2015-07-13 2015-07-09 275.057 12,613 +1,659 0.00% 3,469,294
2015-07-09 2015-07-07 275.057 10,954 +166 0.00% 3,012,975
2015-07-08 2015-07-06 286.204 10,788 -4,979 0.00% 3,087,568
2015-07-07 2015-07-03 298.255 15,767 +664 0.00% 4,702,580
2015-06-30 2015-06-26 321.151 15,103 +332 0.00% 4,850,342
2015-06-25 2015-06-23 334.708 14,771 -332 0.00% 4,943,971
2015-06-24 2015-06-22 328.080 15,103 +830 0.00% 4,954,993
2015-06-19 2015-06-17 334.105 14,273 -332 0.00% 4,768,687
2015-06-18 2015-06-16 330.189 14,605 +332 0.00% 4,822,409
2015-06-16 2015-06-12 346.156 14,273 +996 0.00% 4,940,686
2015-06-11 2015-06-09 334.407 13,277 +996 0.00% 4,439,917
2015-06-09 2015-06-05 335.009 12,281 +497 0.00% 4,114,248
2015-06-08 2015-06-04 339.829 11,784 +166 0.00% 4,004,551
2015-06-05 2015-06-03 340.131 11,618 +166 0.00% 3,951,639
2015-06-03 2015-06-01 350.675 11,452 +166 0.00% 4,015,931
2015-06-02 2015-05-29 343.746 11,286 +664 0.00% 3,879,517
2015-06-01 2015-05-28 350.374 10,622 +2,324 0.00% 3,721,671
2015-05-29 2015-05-27 365.437 8,298 +1,991 0.00% 3,032,398
2015-05-28 2015-05-26 369.052 6,307 +996 0.00% 2,327,614
2015-05-27 2015-05-22 359.111 5,311 -166 0.00% 1,907,236
2015-05-26 2015-05-21 340.432 5,477 +332 0.00% 1,864,546
2015-05-22 2015-05-20 339.528 5,145 +166 0.00% 1,746,873
2015-05-21 2015-05-19 335.913 4,979 +332 0.00% 1,672,511
2015-05-20 2015-05-18 329.285 4,647 +166 0.00% 1,530,188
2015-05-19 2015-05-15 332.599 4,481 +332 0.00% 1,490,376
2015-05-12 2015-05-08 333.804 4,149 -664 0.00% 1,384,953
2015-05-08 2015-05-06 327.478 4,813 -1,328 0.00% 1,576,149
2015-04-30 2015-04-28 335.310 6,141 +166 0.00% 2,059,142
2015-04-27 2015-04-23 328.683 5,975 +664 0.00% 1,963,879
2015-04-24 2015-04-22 338.926 5,311 +996 0.00% 1,800,034
2015-04-23 2015-04-21 331.093 4,315 -1,162 0.00% 1,428,665
2015-04-22 2015-04-20 314.824 5,477 +830 0.00% 1,724,293
2015-04-21 2015-04-17 328.080 4,647 -332 0.00% 1,524,588
2015-04-20 2015-04-16 330.490 4,979 +332 0.00% 1,645,511
2015-04-17 2015-04-15 320.548 4,647 +166 0.00% 1,489,588
2015-04-16 2015-04-14 313.619 4,481 +664 0.00% 1,405,328
2015-04-15 2015-04-13 322.959 3,817 -2,158 0.00% 1,232,733
2015-04-14 2015-04-10 314.222 5,975 +1,660 0.00% 1,877,475
2015-04-13 2015-04-09 296.146 4,315 -664 0.00% 1,277,869
2015-04-10 2015-04-08 292.982 4,979 -996 0.00% 1,458,760
2015-04-02 2015-03-31 280.781 5,975 +996 0.00% 1,677,667
2015-04-01 2015-03-30 281.082 4,979 -166 0.00% 1,399,509
2015-03-31 2015-03-27 274.756 5,145 -664 0.00% 1,413,618
2015-03-30 2015-03-26 273.551 5,809 +166 0.00% 1,589,056
2015-03-27 2015-03-25 274.304 5,643 +332 0.00% 1,547,897
2015-03-26 2015-03-24 274.304 5,311 +1,162 0.00% 1,456,828
2015-03-24 2015-03-20 277.467 4,149 -2,490 0.00% 1,151,211
2015-03-23 2015-03-19 266.622 6,639 -166 0.00% 1,770,100
2015-03-19 2015-03-17 261.500 6,805 +664 0.00% 1,779,507
2015-03-18 2015-03-16 260.144 6,141 -332 0.00% 1,597,546
2015-03-17 2015-03-13 252.010 6,473 -332 0.00% 1,631,261
2015-03-12 2015-03-10 246.286 6,805 -332 0.00% 1,675,976
2015-03-10 2015-03-06 248.244 7,137 +332 0.00% 1,771,719
2015-03-09 2015-03-05 247.190 6,805 +332 0.00% 1,682,127
2015-03-06 2015-03-04 250.654 6,473 +664 0.00% 1,622,486
2015-03-03 2015-02-27 259.843 5,809 -166 0.00% 1,509,428
2015-03-02 2015-02-26 260.596 5,975 -332 0.00% 1,557,062
2015-02-27 2015-02-25 256.529 6,307 +166 0.00% 1,617,929
2015-02-17 2015-02-13 257.584 6,141 -332 0.00% 1,581,820
2015-02-10 2015-02-06 246.738 6,473 -995 0.00% 1,597,134
2015-02-06 2015-02-04 250.052 7,468 -166 0.00% 1,867,387
2015-02-05 2015-02-03 251.257 7,634 +663 0.00% 1,918,095
2015-02-04 2015-02-02 243.123 6,971 +498 0.00% 1,694,808
2015-02-03 2015-01-30 248.847 6,473 +664 0.00% 1,610,785
2015-01-29 2015-01-27 258.487 5,809 +1,992 0.00% 1,501,553
2015-01-27 2015-01-23 262.554 3,817 -1,660 0.00% 1,002,170
2015-01-26 2015-01-22 256.981 5,477 +1,660 0.00% 1,407,485
2015-01-23 2015-01-21 260.897 3,817 -2,324 0.00% 995,846
2015-01-22 2015-01-20 251.859 6,141 +332 0.00% 1,546,669
2015-01-21 2015-01-19 244.629 5,809 -20,911 0.00% 1,421,050
2015-01-20 2015-01-16 266.019 26,720 -1,660 0.00% 7,108,028
2015-01-19 2015-01-15 261.048 28,380 +830 0.00% 7,408,545
2015-01-15 2015-01-13 249.901 27,550 -332 0.00% 6,884,778
2015-01-14 2015-01-12 248.696 27,882 +332 0.00% 6,934,146
2015-01-13 2015-01-09 250.504 27,550 +1,825 0.00% 6,901,378
2015-01-07 2015-01-05 247.792 25,725 +5,809 0.00% 6,374,458
2015-01-06 2015-01-02 250.353 19,916 +14,937 0.00% 4,986,032
2015-01-05 2014-12-31 238.302 4,979 +332 0.00% 1,186,508
2015-01-02 2014-12-29 238.754 4,647 -996 0.00% 1,109,491
2014-12-30 2014-12-24 222.185 5,643 +664 0.00% 1,253,788
2014-12-29 2014-12-22 231.976 4,979 +166 0.00% 1,155,008
2014-12-19 2014-12-17 220.980 4,813 -996 0.00% 1,063,575
2014-12-15 2014-12-11 222.034 5,809 -332 0.00% 1,289,795
2014-12-12 2014-12-10 220.226 6,141 +664 0.00% 1,352,410
2014-12-11 2014-12-09 215.105 5,477 +996 0.00% 1,178,129
2014-12-09 2014-12-05 219.925 4,481 -830 0.00% 985,484
2014-12-08 2014-12-04 220.226 5,311 +664 0.00% 1,169,622
2014-12-03 2014-12-01 195.372 4,647 -830 0.00% 907,893
2014-12-02 2014-11-28 195.974 5,477 -664 0.00% 1,073,352
2014-12-01 2014-11-27 193.414 6,141 +830 0.00% 1,187,753
2014-11-26 2014-11-24 186.635 5,311 -996 0.00% 991,219
2014-11-21 2014-11-19 177.446 6,307 +996 0.00% 1,119,155
2014-11-20 2014-11-18 177.446 5,311 +166 0.00% 942,418
2014-11-18 2014-11-14 183.171 5,145 -664 0.00% 942,412
2014-11-12 2014-11-10 179.857 5,809 +664 0.00% 1,044,787
2014-11-07 2014-11-05 186.484 5,145 +166 0.00% 959,462
2014-11-04 2014-10-31 190.853 4,979 -664 0.00% 950,256
2014-10-29 2014-10-27 177.898 5,643 +664 0.00% 1,003,880
2014-09-30 2014-09-26 179.555 4,979 +332 0.00% 894,006
2014-09-10 2014-09-05 200.246 4,647 +22 0.00% 930,543
2014-08-14 2014-08-12 197.824 4,625 +331 0.00% 914,937
2014-08-07 2014-08-05 199.489 4,294 -1,487 0.00% 856,606
2014-07-28 2014-07-24 194.343 5,781 +1,156 0.00% 1,123,497
2014-07-25 2014-07-23 187.381 4,625 -330 0.00% 866,635
2014-06-25 2014-06-23 183.953 4,955 +46 0.00% 911,489
2014-04-25 2014-04-23 180.134 4,909 +327 0.00% 884,276
2014-04-15 2014-04-11 187.620 4,582 +328 0.00% 859,675
2014-04-01 2014-03-28 196.329 4,254 -328 0.00% 835,183
2014-03-26 2014-03-24 190.217 4,582 -981 0.00% 871,576
2014-03-17 2014-03-13 186.703 5,563 -655 0.00% 1,038,631
2014-03-14 2014-03-12 184.870 6,218 +327 0.00% 1,149,522
2014-03-12 2014-03-10 187.773 5,891 +1,637 0.00% 1,106,170
2014-03-11 2014-03-07 190.981 4,254 -1,637 0.00% 812,435
2014-03-05 2014-03-03 189.148 5,891 +1,637 0.00% 1,114,271
2014-02-27 2014-02-25 190.676 4,254 +327 0.00% 811,135
2014-02-07 2014-02-05 183.953 3,927 +327 0.00% 722,385
2013-11-20 2013-11-18 212.371 3,600 -982 0.00% 764,537
2013-11-01 2013-10-30 185.328 4,582 -327 0.00% 849,175
2013-10-25 2013-10-23 177.078 4,909 -327 0.00% 869,276
2013-09-11 2013-09-09 180.589 5,236 +22 0.00% 945,562
2013-09-04 2013-09-02 172.303 5,214 -1,629 0.00% 898,389
2013-09-03 2013-08-30 166.780 6,843 -6,518 0.00% 1,141,274
2013-09-02 2013-08-29 165.245 13,361 -3,259 0.00% 2,207,844
2013-08-30 2013-08-28 163.251 16,620 +9,777 0.00% 2,713,229
2013-08-29 2013-08-27 166.626 6,843 -6,518 0.00% 1,140,224
2013-08-28 2013-08-26 166.780 13,361 -3,259 0.00% 2,228,344
2013-08-22 2013-08-20 162.944 16,620 +6,518 0.00% 2,708,129
2013-08-21 2013-08-19 167.547 10,102 +3,259 0.00% 1,692,559
2013-08-19 2013-08-15 168.467 6,843 +1,629 0.00% 1,152,823
2013-08-15 2013-08-12 163.097 5,214 -6,518 0.00% 850,390
2013-08-08 2013-08-06 153.585 11,732 +3,259 0.00% 1,801,855
2013-08-06 2013-08-02 155.426 8,473 -3,259 0.00% 1,316,923
2013-08-05 2013-08-01 154.045 11,732 +3,259 0.00% 1,807,255
2013-08-01 2013-07-30 153.585 8,473 -3,259 0.00% 1,301,323
2013-07-30 2013-07-26 154.505 11,732 +3,259 0.00% 1,812,656
2013-07-29 2013-07-25 154.352 8,473 +3,259 0.00% 1,307,823
2013-07-25 2013-07-23 158.034 5,214 -4,888 0.00% 823,990
2013-07-22 2013-07-18 154.198 10,102 +3,259 0.00% 1,557,712
2013-07-19 2013-07-17 155.426 6,843 -1,630 0.00% 1,063,579
2013-07-18 2013-07-16 156.040 8,473 +3,259 0.00% 1,322,123
2013-07-12 2013-07-10 154.045 5,214 +163 0.00% 803,190
2013-06-18 2013-06-14 168.774 5,051 +326 0.00% 852,479
2013-05-14 2013-05-10 196.373 4,725 +29 0.00% 927,864
2013-04-09 2013-04-05 178.774 4,696 +324 0.00% 839,522
2013-03-15 2013-03-13 191.742 4,372 +809 0.00% 838,296
2013-03-14 2013-03-12 194.984 3,563 +162 0.00% 694,728
2012-12-20 2012-12-18 196.219 3,401 -809 0.00% 667,341
2012-11-26 2012-11-22 181.553 4,210 +809 0.00% 764,337
2012-10-31 2012-10-29 188.963 3,401 -809 0.00% 642,663
2012-10-29 2012-10-25 194.675 4,210 -810 0.00% 819,583
2012-09-21 2012-09-19 181.821 5,020 +16 0.00% 912,741
2012-08-28 2012-08-24 183.060 5,004 +968 0.00% 916,032
2012-07-04 2012-06-29 192.060 4,036 +20 0.00% 775,155
2012-05-18 2012-05-16 184.589 4,016 +803 0.00% 741,311
2012-05-04 2012-05-02 206.379 3,213 -803 0.00% 663,096
2012-03-22 2012-03-20 188.014 4,016 +803 0.00% 755,062
2011-08-31 2011-08-29 188.256 3,213 +10 0.00% 604,866
2011-08-15 2011-08-11 195.905 3,203 -961 0.00% 627,483
2011-08-09 2011-08-05 217.915 4,164 -801 0.00% 907,397
2011-08-02 2011-07-29 236.803 4,965 +321 0.00% 1,175,726
2011-08-01 2011-07-28 239.613 4,644 +160 0.00% 1,112,761
2011-07-22 2011-07-20 244.764 4,484 +1,281 0.00% 1,097,522
2011-07-15 2011-07-13 246.325 3,203 -641 0.00% 788,979
2011-07-14 2011-07-12 243.203 3,844 +641 0.00% 934,872
2011-07-13 2011-07-11 251.945 3,203 -1,281 0.00% 806,978
2011-06-24 2011-06-22 238.520 4,484 -321 0.00% 1,069,524
2011-06-20 2011-06-16 235.398 4,805 +321 0.00% 1,131,087
2011-06-15 2011-06-13 242.891 4,484 +640 0.00% 1,089,122
2011-06-10 2011-06-08 246.325 3,844 +641 0.00% 946,873
2011-05-26 2011-05-24 251.788 3,203 -1,281 0.00% 806,478
2011-05-25 2011-05-23 251.632 4,484 +640 0.00% 1,128,319
2011-05-17 2011-05-13 256.784 3,844 +321 0.00% 987,076
2011-05-13 2011-05-11 259.555 3,523 +20 0.00% 914,413
2011-05-06 2011-05-04 257.043 3,503 +319 0.00% 900,421
2011-04-21 2011-04-19 266.778 3,184 -637 0.00% 849,422
2011-04-20 2011-04-18 269.919 3,821 -955 0.00% 1,031,359
2011-04-04 2011-03-31 247.622 4,776 -637 0.00% 1,182,641
2011-03-22 2011-03-18 231.134 5,413 +318 0.00% 1,251,131
2011-03-21 2011-03-17 233.333 5,095 +319 0.00% 1,188,830
2011-03-18 2011-03-16 240.085 4,776 +636 0.00% 1,146,644
2011-03-15 2011-03-11 256.572 4,140 -636 0.00% 1,062,207
2011-03-14 2011-03-10 264.109 4,776 +318 0.00% 1,261,384
2011-03-11 2011-03-09 269.762 4,458 -318 0.00% 1,202,597
2011-03-02 2011-02-28 250.919 4,776 +636 0.00% 1,198,389
2011-01-18 2011-01-14 264.109 4,140 +796 0.00% 1,093,410
2010-12-03 2010-12-01 285.778 3,344 -159 0.00% 955,640
2010-11-19 2010-11-17 275.100 3,503 +159 0.00% 963,676
2010-09-07 2010-09-03 219.425 3,344 -627 0.00% 733,756
2010-09-06 2010-09-02 208.091 3,971 +636 0.00% 826,331
2010-06-03 2010-06-01 193.295 3,335 -6,353 0.00% 644,640
2010-06-02 2010-05-31 197.230 9,688 +6,353 0.00% 1,910,768
2010-05-26 2010-05-24 194.129 3,335 +19 0.00% 647,421
2010-04-20 2010-04-16 216.456 3,316 +316 0.00% 717,767
2010-02-04 2010-02-02 193.654 3,000 -1,263 0.00% 580,962
2010-02-03 2010-02-01 194.921 4,263 +632 0.00% 830,948
2010-02-02 2010-01-29 192.546 3,631 +631 0.00% 699,133
2010-01-18 2010-01-14 212.022 3,000 -1,263 0.00% 636,066
2010-01-13 2010-01-11 225.323 4,263 +632 0.00% 960,551
2010-01-12 2010-01-08 221.364 3,631 +631 0.00% 803,774
2009-11-27 2009-11-25 239.415 3,000 -158 0.00% 718,246
2009-10-29 2009-10-27 226.115 3,158 -315 0.00% 714,070
2009-08-28 2009-08-26 194.354 3,473 +9 0.00% 674,990
2009-08-04 2009-07-31 218.489 3,464 +315 0.00% 756,846
2009-06-25 2009-06-23 161.644 3,149 -945 0.00% 509,016
2009-06-17 2009-06-15 181.492 4,094 +945 0.00% 743,028
2009-06-05 2009-06-03 181.333 3,149 -472 0.00% 571,018
2009-06-02 2009-05-29 170.694 3,621 +472 0.00% 618,085
2009-05-21 2009-05-19 168.313 3,149 -630 0.00% 530,017
2009-05-11 2009-05-07 162.596 3,779 -1,889 0.00% 614,452
2009-03-19 2009-03-17 140.684 5,668 -315 0.00% 797,397
2009-03-18 2009-03-16 147.671 5,983 -315 0.00% 883,513
2009-01-29 2009-01-22 102.417 6,298 -315 0.00% 645,020
2008-11-03 2008-10-30 98.765 6,613 -472 0.00% 653,130
2008-10-28 2008-10-24 89.237 7,085 +315 0.00% 632,248
2008-10-21 2008-10-17 112.738 6,770 +630 0.00% 763,235
2008-10-15 2008-10-13 147.671 6,140 -315 0.00% 906,697
2008-10-10 2008-10-08 127.187 6,455 +315 0.00% 820,994
2008-09-24 2008-09-22 174.982 6,140 -1,575 0.00% 1,074,388
2008-09-18 2008-09-16 150.999 7,715 +40 0.00% 1,164,960
2008-09-10 2008-09-08 181.008 7,675 -939 0.00% 1,389,234
2008-09-02 2008-08-29 184.200 8,614 -627 0.00% 1,586,700
2008-08-25 2008-08-20 168.238 9,241 -313 0.00% 1,554,689
2008-08-14 2008-08-12 154.830 9,554 +313 0.00% 1,479,248
2008-07-23 2008-07-21 171.750 9,241 -940 0.00% 1,587,140
2008-07-22 2008-07-18 163.609 10,181 -626 0.00% 1,665,706
2008-07-21 2008-07-17 158.980 10,807 -783 0.00% 1,718,100
2008-07-18 2008-07-16 154.192 11,590 +783 0.00% 1,787,083
2008-07-15 2008-07-11 166.482 10,807 -157 0.00% 1,799,175
2008-07-14 2008-07-10 162.811 10,964 +627 0.00% 1,785,062
2008-07-10 2008-07-08 153.394 10,337 +313 0.00% 1,585,630
2008-07-09 2008-07-07 165.365 10,024 -313 0.00% 1,657,620
2008-07-07 2008-07-03 156.107 10,337 +1,096 0.00% 1,613,680
2008-06-30 2008-06-26 186.275 9,241 -470 0.00% 1,721,369
2008-06-27 2008-06-25 185.158 9,711 +470 0.00% 1,798,068
2008-06-05 2008-06-03 209.101 9,241 +783 0.00% 1,932,299
2008-04-28 2008-04-24 232.884 8,458 +314 0.00% 1,969,732
2008-04-10 2008-04-08 211.129 8,144 +72 0.00% 1,719,431
2008-02-15 2008-02-13 173.283 8,072 -6,831 0.00% 1,398,742
2008-02-14 2008-02-12 174.088 14,903 -3,105 0.00% 2,594,441
2008-02-11 2008-02-04 200.661 18,008 -2,483 0.00% 3,613,498
2008-02-04 2008-01-31 174.572 20,491 +155 0.00% 3,577,147
2008-01-30 2008-01-28 204.526 20,336 -311 0.00% 4,159,236
2008-01-29 2008-01-25 219.664 20,647 -155 0.00% 4,535,401
2008-01-28 2008-01-24 201.466 20,802 -2,484 0.00% 4,190,894
2008-01-25 2008-01-23 210.162 23,286 -1,552 0.00% 4,893,840
2008-01-24 2008-01-22 191.803 24,838 +155 0.00% 4,764,010
2008-01-03 2007-12-31 269.588 24,683 -310 0.00% 6,654,229
2007-12-20 2007-12-18 254.127 24,993 +3,415 0.00% 6,351,404
2007-12-11 2007-12-07 290.684 21,578 -2,329 0.00% 6,272,385
2007-12-10 2007-12-06 294.066 23,907 -1,707 0.00% 7,030,240
2007-12-05 2007-12-03 280.377 25,614 -311 0.00% 7,181,588
2007-11-28 2007-11-26 261.052 25,925 -310 0.00% 6,767,778
2007-11-23 2007-11-21 270.393 26,235 +155 0.00% 7,093,753
2007-11-22 2007-11-20 283.920 26,080 +5,278 0.00% 7,404,645
2007-11-16 2007-11-14 308.238 20,802 -3,105 0.00% 6,411,968
2007-11-15 2007-11-13 289.396 23,907 +311 0.00% 6,918,588
2007-11-14 2007-11-12 282.149 23,596 +6,209 0.00% 6,657,586
2007-10-30 2007-10-26 343.024 17,387 +311 0.00% 5,964,150
2007-10-18 2007-10-16 350.432 17,076 +1,552 0.00% 5,983,969
2007-09-24 2007-09-20 313.069 15,524 -931 0.00% 4,860,089
2007-08-28 2007-08-24 239.128 16,455 +972 0.00% 3,934,850
2007-08-01 2007-07-30 208.773 15,483 +1,548 0.00% 3,232,429
2007-07-23 2007-07-19 196.986 13,935 +2,477 0.00% 2,744,998
2007-07-12 2007-07-10 189.559 11,458 +310 0.00% 2,171,962
2007-06-26 2007-06-22 184.876 11,148 0.00% 2,060,999

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