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: BUSINESS 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 -2,649
2024-04-18 2024-04-16 33.858 2,649 -883 0.00% 89,690
2024-04-11 2024-04-09 36.632 3,532 -3,533 0.00% 129,385
2024-03-25 2024-03-21 40.199 7,065 -883 0.00% 284,007
2024-03-19 2024-03-15 40.256 7,948 -441 0.00% 319,953
2024-03-12 2024-03-08 39.690 8,389 -4,416 0.00% 332,956
2024-03-06 2024-03-04 39.350 12,805 -4,415 0.00% 503,876
2024-03-05 2024-03-01 39.973 17,220 -1,767 0.00% 688,330
2024-03-04 2024-02-29 39.746 18,987 -2,649 0.00% 754,662
2024-02-26 2024-02-22 41.671 21,636 -883 0.00% 901,600
2024-02-23 2024-02-21 40.652 22,519 -1,766 0.00% 915,445
2024-02-21 2024-02-19 38.444 24,285 -1,767 0.00% 933,613
2024-01-29 2024-01-25 39.180 26,052 +884 0.00% 1,020,719
2024-01-22 2024-01-18 34.424 25,168 -2,650 0.00% 866,386
2024-01-03 2023-12-29 40.029 27,818 -883 0.00% 1,113,536
2023-12-13 2023-12-11 38.048 28,701 +883 0.00% 1,092,007
2023-12-06 2023-12-04 39.973 27,818 +883 0.00% 1,111,961
2023-12-05 2023-12-01 40.822 26,935 +883 0.00% 1,099,540
2023-09-11 2023-09-06 56.745 26,052 +552 0.00% 1,478,313
2023-09-07 2023-09-05 56.051 25,500 +865 0.00% 1,429,290
2023-08-16 2023-08-14 57.670 24,635 +1,728 0.00% 1,420,705
2023-08-01 2023-07-28 64.959 22,907 -864 0.00% 1,488,004
2023-07-03 2023-06-29 57.786 23,771 -1,729 0.00% 1,373,628
2023-06-27 2023-06-23 57.034 25,500 +1,729 0.00% 1,454,365
2023-06-14 2023-06-12 64.209 23,771 +751 0.00% 1,526,321
2023-06-08 2023-06-06 62.417 23,020 -2,512 0.00% 1,436,850
2023-06-01 2023-05-30 60.506 25,532 +2,512 0.00% 1,544,842
2023-05-25 2023-05-23 63.373 23,020 +837 0.00% 1,458,850
2023-05-24 2023-05-22 65.643 22,183 -419 0.00% 1,456,156
2023-05-23 2023-05-19 65.404 22,602 +419 0.00% 1,478,260
2023-05-22 2023-05-18 67.256 22,183 -419 0.00% 1,491,930
2023-05-17 2023-05-15 69.346 22,602 +419 0.00% 1,567,361
2023-05-10 2023-05-08 73.049 22,183 -419 0.00% 1,620,453
2023-05-09 2023-05-05 71.735 22,602 +419 0.00% 1,621,361
2023-05-08 2023-05-04 70.780 22,183 -7,116 0.00% 1,570,104
2023-05-04 2023-05-02 66.419 29,299 +837 0.00% 1,946,021
2023-05-03 2023-04-28 67.733 28,462 +419 0.00% 1,927,828
2023-05-02 2023-04-27 67.136 28,043 -837 0.00% 1,882,698
2023-04-06 2023-04-03 61.163 28,880 +418 0.00% 1,766,392
2023-04-04 2023-03-31 61.044 28,462 +838 0.00% 1,737,425
2023-03-20 2023-03-16 60.327 27,624 +837 0.00% 1,666,471
2023-03-10 2023-03-08 63.612 26,787 +1,674 0.00% 1,703,976
2023-03-08 2023-03-06 66.718 25,113 +1,674 0.00% 1,675,489
2023-03-03 2023-03-01 68.689 23,439 -1,674 0.00% 1,610,003
2023-03-02 2023-02-28 63.672 25,113 +837 0.00% 1,598,990
2023-02-24 2023-02-22 66.419 24,276 +1,674 0.00% 1,612,396
2023-02-07 2023-02-03 69.167 22,602 +2,511 0.00% 1,563,311
2023-01-16 2023-01-12 71.676 20,091 -837 0.00% 1,440,034
2023-01-12 2023-01-10 67.793 20,928 +419 0.00% 1,418,775
2023-01-11 2023-01-09 69.943 20,509 -1,256 0.00% 1,434,469
2023-01-06 2023-01-04 66.539 21,765 -837 0.00% 1,448,217
2022-12-07 2022-12-05 63.254 22,602 -837 0.00% 1,429,660
2022-12-06 2022-12-02 55.907 23,439 +837 0.00% 1,310,403
2022-12-05 2022-12-01 56.803 22,602 +419 0.00% 1,283,859
2022-11-18 2022-11-16 53.100 22,183 -2,512 0.00% 1,177,909
2022-11-17 2022-11-15 52.741 24,695 -2,511 0.00% 1,302,446
2022-11-16 2022-11-14 50.053 27,206 +2,511 0.00% 1,361,754
2022-11-08 2022-11-04 41.393 24,695 -2,511 0.00% 1,022,191
2022-10-26 2022-10-24 39.123 27,206 +2,511 0.00% 1,064,378
2022-09-20 2022-09-16 55.974 24,695 +583 0.00% 1,382,271
2022-08-30 2022-08-26 57.075 24,112 -408 0.00% 1,376,189
2022-08-10 2022-08-08 54.995 24,520 -818 0.00% 1,348,476
2022-08-02 2022-07-29 56.524 25,338 +1,635 0.00% 1,432,212
2022-07-28 2022-07-26 59.705 23,703 -1,226 0.00% 1,415,195
2022-07-20 2022-07-18 59.766 24,929 -1,226 0.00% 1,489,919
2022-07-18 2022-07-14 58.788 26,155 +1,635 0.00% 1,537,593
2022-07-08 2022-07-06 63.804 24,520 +408 0.00% 1,564,472
2022-06-29 2022-06-27 66.557 24,112 -817 0.00% 1,604,816
2022-06-28 2022-06-24 65.578 24,929 -817 0.00% 1,634,793
2022-06-23 2022-06-21 64.293 25,746 -409 0.00% 1,655,296
2022-06-22 2022-06-20 62.580 26,155 -409 0.00% 1,636,792
2022-06-21 2022-06-17 61.969 26,564 -817 0.00% 1,646,137
2022-06-02 2022-05-31 63.829 27,381 +409 0.00% 1,747,701
2022-06-01 2022-05-30 62.814 26,972 +967 0.00% 1,694,214
2022-05-13 2022-05-11 60.339 26,005 +788 0.00% 1,569,124
2022-05-10 2022-05-05 64.717 25,217 -788 0.00% 1,631,975
2022-05-04 2022-04-29 65.225 26,005 -788 0.00% 1,696,172
2022-05-03 2022-04-28 63.385 26,793 +788 0.00% 1,698,270
2022-04-28 2022-04-26 62.623 26,005 +788 0.00% 1,628,523
2022-04-13 2022-04-11 70.745 25,217 +1,970 0.00% 1,783,972
2022-04-12 2022-04-08 74.869 23,247 -1,182 0.00% 1,740,479
2022-04-11 2022-04-07 72.712 24,429 +1,182 0.00% 1,776,275
2022-04-08 2022-04-06 74.171 23,247 +788 0.00% 1,724,254
2022-03-28 2022-03-24 72.141 22,459 -1,182 0.00% 1,620,208
2022-03-23 2022-03-21 69.412 23,641 +1,182 0.00% 1,640,979
2022-03-22 2022-03-18 73.537 22,459 -394 0.00% 1,651,557
2022-03-21 2022-03-17 70.174 22,853 -1,576 0.00% 1,603,682
2022-03-18 2022-03-16 63.512 24,429 -2,364 0.00% 1,551,528
2022-03-09 2022-03-07 69.857 26,793 +1,576 0.00% 1,871,667
2022-02-22 2022-02-18 84.640 25,217 -3,941 0.00% 2,134,367
2022-02-21 2022-02-17 84.513 29,158 -394 0.00% 2,464,233
2022-02-18 2022-02-16 84.450 29,552 +3,941 0.00% 2,495,656
2022-02-17 2022-02-15 81.594 25,611 +788 0.00% 2,089,716
2022-02-16 2022-02-14 84.577 24,823 +394 0.00% 2,099,444
2022-02-15 2022-02-11 87.939 24,429 -788 0.00% 2,148,269
2022-02-11 2022-02-09 83.117 25,217 -788 0.00% 2,095,968
2022-02-08 2022-02-04 80.833 26,005 -3,941 0.00% 2,102,065
2022-02-07 2022-01-31 77.280 29,946 +788 0.00% 2,314,227
2022-02-04 2022-01-27 77.534 29,158 +788 0.00% 2,260,730
2022-01-28 2022-01-26 80.072 28,370 -788 0.00% 2,271,635
2022-01-27 2022-01-25 78.295 29,158 +788 0.00% 2,282,931
2022-01-26 2022-01-24 83.054 28,370 +788 0.00% 2,356,236
2022-01-24 2022-01-20 83.498 27,582 -1,970 0.00% 2,303,040
2022-01-21 2022-01-19 77.914 29,552 +3,941 0.00% 2,302,529
2022-01-20 2022-01-18 77.217 25,611 +788 0.00% 1,977,593
2022-01-18 2022-01-14 77.851 24,823 +1,182 0.00% 1,932,496
2022-01-17 2022-01-13 78.612 23,641 -1,182 0.00% 1,858,476
2022-01-14 2022-01-12 77.534 24,823 +394 0.00% 1,924,621
2022-01-12 2022-01-10 78.549 24,429 -394 0.00% 1,918,873
2022-01-11 2022-01-07 77.534 24,823 -6,305 0.00% 1,924,621
2022-01-10 2022-01-06 73.600 31,128 -1,576 0.00% 2,291,021
2022-01-04 2021-12-31 71.252 32,704 +1,576 0.00% 2,330,239
2022-01-03 2021-12-29 72.077 31,128 -394 0.00% 2,243,620
2021-12-28 2021-12-22 71.062 31,522 +1,576 0.00% 2,240,019
2021-12-23 2021-12-21 72.141 29,946 -788 0.00% 2,160,325
2021-12-22 2021-12-20 71.189 30,734 +788 0.00% 2,187,922
2021-12-21 2021-12-17 71.887 29,946 -788 0.00% 2,152,725
2021-12-20 2021-12-16 72.204 30,734 +4,729 0.00% 2,219,122
2021-12-14 2021-12-10 73.346 26,005 -3,153 0.00% 1,907,368
2021-12-13 2021-12-09 74.742 29,158 -788 0.00% 2,179,329
2021-12-03 2021-12-01 68.841 29,946 +3,941 0.00% 2,061,524
2021-11-30 2021-11-26 70.301 26,005 +788 0.00% 1,828,169
2021-11-15 2021-11-11 74.679 25,217 -16,549 0.00% 1,883,171
2021-11-08 2021-11-04 69.793 41,766 +788 0.00% 2,914,979
2021-11-01 2021-10-28 74.044 40,978 +17,337 0.00% 3,034,181
2021-10-25 2021-10-21 79.628 23,641 -9,063 0.00% 1,882,476
2021-10-21 2021-10-19 73.600 32,704 -788 0.00% 2,407,014
2021-10-11 2021-10-07 71.443 33,492 -2,758 0.00% 2,392,761
2021-10-07 2021-10-05 64.717 36,250 +2,364 0.00% 2,346,000
2021-10-06 2021-10-04 65.034 33,886 +1,576 0.00% 2,203,759
2021-10-05 2021-09-30 67.572 32,310 +788 0.00% 2,183,265
2021-09-29 2021-09-27 71.160 31,522 -788 0.00% 2,243,119
2021-09-28 2021-09-24 70.190 32,310 -925 0.00% 2,267,841
2021-09-27 2021-09-23 68.702 33,235 -773 0.00% 2,283,316
2021-09-24 2021-09-21 68.055 34,008 -1,159 0.00% 2,314,423
2021-09-23 2021-09-20 66.438 35,167 +1,159 0.00% 2,336,424
2021-09-08 2021-09-06 78.600 34,008 +1,546 0.00% 2,673,026
2021-08-24 2021-08-20 83.322 32,462 +387 0.00% 2,704,812
2021-08-23 2021-08-19 84.422 32,075 +1,545 0.00% 2,707,840
2021-08-18 2021-08-16 88.562 30,530 -1,545 0.00% 2,703,810
2021-08-17 2021-08-13 86.816 32,075 +1,545 0.00% 2,784,614
2021-08-16 2021-08-12 87.980 30,530 +3,865 0.00% 2,686,034
2021-08-13 2021-08-11 90.309 26,665 -2,319 0.00% 2,408,091
2021-08-09 2021-08-05 88.821 28,984 -1,546 0.00% 2,574,392
2021-08-04 2021-08-02 88.304 30,530 -1,545 0.00% 2,695,910
2021-07-28 2021-07-26 87.592 32,075 +4,251 0.00% 2,809,514
2021-07-27 2021-07-23 92.250 27,824 +2,318 0.00% 2,566,758
2021-07-26 2021-07-22 93.673 25,506 -3,091 0.00% 2,389,224
2021-07-23 2021-07-21 91.862 28,597 +1,545 0.00% 2,626,967
2021-07-22 2021-07-20 92.638 27,052 +773 0.00% 2,506,042
2021-07-21 2021-07-19 93.738 26,279 +2,706 0.00% 2,463,333
2021-07-20 2021-07-16 94.967 23,573 -773 0.00% 2,238,653
2021-07-19 2021-07-15 94.514 24,346 -9,662 0.00% 2,301,038
2021-07-16 2021-07-14 91.150 34,008 +5,797 0.00% 3,099,831
2021-07-14 2021-07-12 92.314 28,211 +1,546 0.00% 2,604,284
2021-07-12 2021-07-08 92.703 26,665 +11,593 0.00% 2,471,916
2021-07-07 2021-07-05 95.484 15,072 +387 0.00% 1,439,140
2021-07-06 2021-07-02 96.908 14,685 +773 0.00% 1,423,088
2021-07-05 2021-06-30 98.395 13,912 +2,318 0.00% 1,368,878
2021-05-27 2021-05-25 107.388 11,594 +387 0.00% 1,245,051
2021-04-30 2021-04-28 110.493 11,207 -773 0.00% 1,238,292
2021-04-29 2021-04-27 110.234 11,980 +773 0.00% 1,320,603
2021-04-22 2021-04-20 119.207 11,207 +211 0.00% 1,335,953
2021-03-26 2021-03-24 122.833 10,996 -1,517 0.00% 1,350,676
2021-03-22 2021-03-18 126.526 12,513 +1,517 0.00% 1,583,215
2021-02-22 2021-02-18 122.899 10,996 -758 0.00% 1,351,401
2021-02-04 2021-02-02 120.328 11,754 +758 0.00% 1,414,334
2021-01-22 2021-01-20 133.449 10,996 +379 0.00% 1,467,401
2020-12-16 2020-12-14 123.361 10,617 -758 0.00% 1,309,722
2020-11-27 2020-11-25 117.888 11,375 -1,517 0.00% 1,340,980
2020-11-26 2020-11-24 115.581 12,892 +758 0.00% 1,490,067
2020-11-18 2020-11-16 114.394 12,134 -15,166 0.00% 1,388,056
2020-11-16 2020-11-12 114.130 27,300 -3,034 0.00% 3,115,754
2020-10-20 2020-10-16 110.042 30,334 -758 0.00% 3,338,024
2020-09-29 2020-09-25 105.954 31,092 -379 0.00% 3,294,337
2020-09-16 2020-09-14 108.848 31,471 +341 0.00% 3,425,551
2020-09-08 2020-09-04 107.315 31,130 +375 0.00% 3,340,710
2020-09-01 2020-08-28 111.047 30,755 +1,125 0.00% 3,415,266
2020-07-24 2020-07-22 113.314 29,630 +375 0.00% 3,357,487
2020-07-16 2020-07-14 116.313 29,255 -750 0.00% 3,402,744
2020-06-04 2020-06-02 104.515 30,005 -1,500 0.00% 3,135,981
2020-05-26 2020-05-22 101.183 31,505 +1,500 0.00% 3,187,755
2020-05-22 2020-05-20 104.915 30,005 -2,251 0.00% 3,147,981
2020-05-08 2020-05-06 107.108 32,256 +580 0.00% 3,454,869
2020-04-14 2020-04-08 103.510 31,676 -1,473 0.00% 3,278,795
2020-03-30 2020-03-26 103.171 33,149 -2,210 0.00% 3,420,015
2020-03-20 2020-03-18 101.067 35,359 +3,683 0.00% 3,573,623
2020-03-19 2020-03-17 104.664 31,676 -368 0.00% 3,315,345
2020-03-02 2020-02-27 119.936 32,044 +14,733 0.00% 3,843,238
2020-02-14 2020-02-12 124.348 17,311 -1,473 0.00% 2,152,592
2020-01-22 2020-01-20 133.919 18,784 -369 0.00% 2,515,528
2019-12-23 2019-12-19 124.891 19,153 -736 0.00% 2,392,041
2019-12-17 2019-12-13 126.384 19,889 -2,210 0.00% 2,513,661
2019-12-03 2019-11-29 120.411 22,099 +2,210 0.00% 2,660,972
2019-11-21 2019-11-19 125.366 19,889 -1,105 0.00% 2,493,411
2019-09-04 2019-09-02 123.592 20,994 +194 0.00% 2,594,690
2019-07-29 2019-07-25 130.991 20,800 -730 0.00% 2,724,614
2019-06-24 2019-06-20 129.278 21,530 -2,919 0.00% 2,783,362
2019-06-05 2019-06-03 118.591 24,449 -365 0.00% 2,899,425
2019-05-23 2019-05-21 118.115 24,814 +375 0.00% 2,930,916
2019-05-08 2019-05-06 126.393 24,439 -359 0.00% 3,088,924
2019-04-25 2019-04-23 132.445 24,798 -3,594 0.00% 3,284,373
2019-04-17 2019-04-15 128.828 28,392 -719 0.00% 3,657,681
2019-04-09 2019-04-04 127.019 29,111 -359 0.00% 3,697,658
2019-04-03 2019-04-01 125.211 29,470 -2,875 0.00% 3,689,959
2019-03-20 2019-03-18 121.663 32,345 -3,594 0.00% 3,935,191
2019-03-11 2019-03-07 115.959 35,939 +718 0.00% 4,167,450
2019-03-06 2019-03-04 118.672 35,221 -2,875 0.00% 4,179,743
2019-02-27 2019-02-25 117.002 38,096 -719 0.00% 4,457,324
2019-02-11 2019-02-04 106.707 38,815 -1,437 0.00% 4,141,845
2019-02-08 2019-01-31 105.594 40,252 -3,594 0.00% 4,250,383
2019-01-29 2019-01-25 102.116 43,846 -719 0.00% 4,477,390
2019-01-21 2019-01-17 98.986 44,565 -4,672 0.00% 4,411,311
2019-01-09 2019-01-07 93.699 49,237 -1,438 0.00% 4,613,473
2019-01-08 2019-01-04 93.421 50,675 +1,797 0.00% 4,734,113
2019-01-07 2019-01-03 93.212 48,878 +2,157 0.00% 4,556,035
2019-01-04 2019-01-02 93.978 46,721 +3,594 0.00% 4,390,726
2018-12-21 2018-12-19 101.421 43,127 +718 0.00% 4,373,968
2018-12-17 2018-12-13 104.551 42,409 -718 0.00% 4,433,900
2018-12-12 2018-12-10 103.090 43,127 +718 0.00% 4,445,968
2018-10-30 2018-10-26 103.507 42,409 +3,594 0.00% 4,389,649
2018-10-08 2018-10-04 106.499 38,815 -359 0.00% 4,133,744
2018-10-04 2018-10-02 107.542 39,174 -3,594 0.00% 4,212,852
2018-10-03 2018-09-28 110.603 42,768 -719 0.00% 4,730,259
2018-09-26 2018-09-21 109.768 43,487 -718 0.00% 4,773,482
2018-09-21 2018-09-19 107.333 44,205 -719 0.00% 4,744,672
2018-09-17 2018-09-13 103.229 44,924 +3,594 0.00% 4,637,471
2018-09-14 2018-09-12 100.516 41,330 -360 0.00% 4,154,341
2018-09-10 2018-09-06 104.203 41,690 -3,594 0.00% 4,344,227
2018-09-07 2018-09-05 106.727 45,284 +719 0.00% 4,833,003
2018-09-06 2018-09-04 107.850 44,565 -4,214 0.00% 4,806,333
2018-09-03 2018-08-30 107.078 48,779 -712 0.00% 5,223,138
2018-08-29 2018-08-27 106.095 49,491 -712 0.00% 5,250,727
2018-08-28 2018-08-24 103.637 50,203 +2,848 0.00% 5,202,891
2018-08-27 2018-08-23 104.058 47,355 -3,560 0.00% 4,927,683
2018-08-24 2018-08-22 102.233 50,915 +356 0.00% 5,205,181
2018-08-17 2018-08-15 96.616 50,559 +712 0.00% 4,884,787
2018-08-13 2018-08-09 101.671 49,847 +4,985 0.00% 5,067,997
2018-08-10 2018-08-08 99.705 44,862 -356 0.00% 4,472,967
2018-08-03 2018-08-01 101.601 45,218 -4,273 0.00% 4,594,186
2018-08-02 2018-07-31 102.233 49,491 +712 0.00% 5,059,602
2018-07-30 2018-07-26 103.918 48,779 +4,629 0.00% 5,069,012
2018-07-18 2018-07-16 99.214 44,150 -3,561 0.00% 4,380,277
2018-07-11 2018-07-09 99.635 47,711 -1,068 0.00% 4,753,677
2018-07-10 2018-07-06 97.879 48,779 -1,068 0.00% 4,774,462
2018-07-09 2018-07-05 97.528 49,847 -356 0.00% 4,861,497
2018-07-06 2018-07-04 98.090 50,203 -712 0.00% 4,924,417
2018-07-05 2018-07-03 99.354 50,915 +3,204 0.00% 5,058,607
2018-06-13 2018-06-11 110.588 47,711 +712 0.00% 5,276,280
2018-06-11 2018-06-07 111.712 46,999 -712 0.00% 5,250,341
2018-06-07 2018-06-05 113.759 47,711 +888 0.00% 5,427,567
2018-06-06 2018-06-04 112.615 46,823 -4,891 0.00% 5,272,949
2018-06-05 2018-06-01 110.683 51,714 -2,097 0.00% 5,723,847
2018-05-31 2018-05-29 110.754 53,811 -349 0.00% 5,959,799
2018-05-29 2018-05-25 111.255 54,160 -2,097 0.00% 6,025,577
2018-05-25 2018-05-23 111.327 56,257 +4,193 0.00% 6,262,904
2018-05-21 2018-05-17 112.471 52,064 -2,795 0.00% 5,855,711
2018-05-18 2018-05-16 112.972 54,859 +2,096 0.00% 6,197,544
2018-05-16 2018-05-14 113.330 52,763 -2,096 0.00% 5,979,629
2018-05-14 2018-05-10 110.683 54,859 -2,796 0.00% 6,071,944
2018-05-10 2018-05-08 109.610 57,655 -2,096 0.00% 6,319,538
2018-05-09 2018-05-07 107.177 59,751 -2,796 0.00% 6,403,930
2018-05-08 2018-05-04 107.105 62,547 -698 0.00% 6,699,122
2018-05-07 2018-05-03 108.250 63,245 +1,048 0.00% 6,846,281
2018-05-04 2018-05-02 109.753 62,197 +699 0.00% 6,826,285
2018-05-03 2018-04-30 110.969 61,498 -350 0.00% 6,824,367
2018-05-02 2018-04-27 109.896 61,848 +4,543 0.00% 6,796,831
2018-04-30 2018-04-26 112.400 57,305 +3,843 0.00% 6,441,074
2018-04-27 2018-04-25 116.836 53,462 -6,289 0.00% 6,246,273
2018-04-24 2018-04-20 116.621 59,751 +2,446 0.00% 6,968,228
2018-04-23 2018-04-19 116.979 57,305 -1,398 0.00% 6,703,473
2018-04-17 2018-04-13 120.127 58,703 +7,687 0.00% 7,051,810
2018-04-13 2018-04-11 121.057 51,016 -2,446 0.00% 6,175,844
2018-04-12 2018-04-10 120.842 53,462 -698 0.00% 6,460,475
2018-04-11 2018-04-09 115.047 54,160 +1,397 0.00% 6,230,950
2018-04-06 2018-04-03 115.190 52,763 +1,398 0.00% 6,077,780
2018-04-04 2018-03-29 114.189 51,365 +699 0.00% 5,865,294
2018-04-03 2018-03-28 114.689 50,666 +1,397 0.00% 5,810,851
2018-03-28 2018-03-26 120.198 49,269 +4,194 0.00% 5,922,057
2018-03-23 2018-03-21 126.351 45,075 -1,049 0.00% 5,695,292
2018-03-22 2018-03-20 130.573 46,124 +699 0.00% 6,022,536
2018-03-21 2018-03-19 130.930 45,425 -699 0.00% 5,947,516
2018-03-20 2018-03-16 128.283 46,124 +699 0.00% 5,916,936
2018-03-19 2018-03-15 127.282 45,425 -2,446 0.00% 5,781,765
2018-03-15 2018-03-13 123.633 47,871 -349 0.00% 5,918,421
2018-03-14 2018-03-12 124.205 48,220 +699 0.00% 5,989,168
2018-03-12 2018-03-08 120.198 47,521 -2,097 0.00% 5,711,951
2018-03-08 2018-03-06 119.483 49,618 -2,795 0.00% 5,928,507
2018-03-07 2018-03-05 115.333 52,413 +2,795 0.00% 6,044,963
2018-03-05 2018-03-01 121.200 49,618 +349 0.00% 6,013,707
2018-03-02 2018-02-28 119.411 49,269 +2,097 0.00% 5,883,282
2018-03-01 2018-02-27 122.130 47,172 +1,398 0.00% 5,761,126
2018-02-28 2018-02-26 124.491 45,774 +699 0.00% 5,698,463
2018-02-21 2018-02-15 124.277 45,075 -5,591 0.00% 5,601,768
2018-02-20 2018-02-13 117.837 50,666 +2,096 0.00% 5,970,350
2018-02-13 2018-02-09 113.402 48,570 +699 0.00% 5,507,912
2018-02-12 2018-02-08 119.340 47,871 +2,097 0.00% 5,712,920
2018-02-08 2018-02-06 120.699 45,774 +2,795 0.00% 5,524,889
2018-02-07 2018-02-05 128.355 42,979 -699 0.00% 5,516,560
2018-02-06 2018-02-02 129.786 43,678 -699 0.00% 5,668,780
2018-02-05 2018-02-01 130.358 44,377 +1,398 0.00% 5,784,901
2018-02-02 2018-01-31 132.576 42,979 -4,193 0.00% 5,697,985
2018-02-01 2018-01-30 129.070 47,172 +1,048 0.00% 6,088,501
2018-01-30 2018-01-26 133.649 46,124 -699 0.00% 6,164,437
2018-01-29 2018-01-25 131.217 46,823 +1,398 0.00% 6,143,957
2018-01-26 2018-01-24 134.508 45,425 +5,241 0.00% 6,110,016
2018-01-25 2018-01-23 137.942 40,184 +1,748 0.00% 5,543,063
2018-01-24 2018-01-22 137.584 38,436 -699 0.00% 5,288,190
2018-01-22 2018-01-18 132.361 39,135 -2,796 0.00% 5,179,963
2018-01-19 2018-01-17 128.927 41,931 +1,049 0.00% 5,406,044
2018-01-17 2018-01-15 126.208 40,882 +1,397 0.00% 5,159,651
2018-01-16 2018-01-12 123.633 39,485 -349 0.00% 4,881,637
2018-01-15 2018-01-11 119.555 39,834 -699 0.00% 4,762,335
2018-01-12 2018-01-10 118.982 40,533 -3,844 0.00% 4,822,704
2018-01-11 2018-01-09 120.628 44,377 -1,397 0.00% 5,353,097
2018-01-10 2018-01-08 117.694 45,774 -2,446 0.00% 5,387,340
2018-01-09 2018-01-05 117.694 48,220 +3,494 0.00% 5,675,220
2018-01-05 2018-01-03 119.912 44,726 +349 0.00% 5,363,196
2018-01-04 2018-01-02 121.629 44,377 -1,048 0.00% 5,397,547
2018-01-03 2017-12-29 116.406 45,425 +350 0.00% 5,287,764
2017-12-22 2017-12-20 114.832 45,075 -27,954 0.00% 5,176,073
2017-12-21 2017-12-19 115.262 73,029 -1,048 0.00% 8,417,449
2017-12-20 2017-12-18 110.611 74,077 +2,096 0.00% 8,193,745
2017-12-19 2017-12-15 110.754 71,981 +349 0.00% 7,972,204
2017-12-18 2017-12-14 113.258 71,632 +1,398 0.00% 8,112,927
2017-12-15 2017-12-13 113.759 70,234 +699 0.00% 7,989,767
2017-12-14 2017-12-12 112.543 69,535 +6,290 0.00% 7,825,674
2017-12-12 2017-12-08 112.185 63,245 +3,144 0.00% 7,095,154
2017-12-11 2017-12-07 106.962 60,101 -698 0.00% 6,428,542
2017-12-08 2017-12-06 104.458 60,799 +698 0.00% 6,350,953
2017-12-05 2017-12-01 108.036 60,101 -2,446 0.00% 6,493,042
2017-12-04 2017-11-30 110.182 62,547 -3,494 0.00% 6,891,548
2017-12-01 2017-11-29 114.475 66,041 +1,747 0.00% 7,560,025
2017-11-30 2017-11-28 116.693 64,294 -699 0.00% 7,502,638
2017-11-29 2017-11-27 116.621 64,993 +350 0.00% 7,579,556
2017-11-28 2017-11-24 119.841 64,643 -1,048 0.00% 7,746,863
2017-11-27 2017-11-23 115.763 65,691 +2,795 0.00% 7,604,558
2017-11-24 2017-11-22 120.342 62,896 +2,446 0.00% 7,569,002
2017-11-21 2017-11-17 112.829 60,450 +1,747 0.00% 6,820,522
2017-11-13 2017-11-09 105.102 58,703 -37,738 0.00% 6,169,808
2017-11-06 2017-11-02 100.237 96,441 +3,495 0.00% 9,666,949
2017-10-06 2017-10-03 89.147 92,946 -699 0.00% 8,285,874
2017-10-04 2017-09-29 85.784 93,645 +2,795 0.00% 8,033,289
2017-10-03 2017-09-28 84.997 90,850 +699 0.00% 7,722,021
2017-09-29 2017-09-27 87.287 90,151 -699 0.00% 7,869,008
2017-09-28 2017-09-26 86.858 90,850 +699 0.00% 7,891,021
2017-09-19 2017-09-15 88.575 90,151 +2,097 0.00% 7,985,108
2017-09-04 2017-08-31 89.778 88,054 -2,633 0.00% 7,905,308
2017-08-25 2017-08-22 91.295 90,687 +2,077 0.00% 8,279,244
2017-08-16 2017-08-14 82.844 88,610 -3,461 0.00% 7,340,823
2017-08-15 2017-08-11 80.894 92,071 +3,461 0.00% 7,447,997
2017-08-02 2017-07-31 83.711 88,610 -692 0.00% 7,417,623
2017-07-31 2017-07-27 83.422 89,302 +692 0.00% 7,449,751
2017-07-28 2017-07-26 82.628 88,610 -346 0.00% 7,321,623
2017-07-11 2017-07-07 79.060 88,956 +683 0.00% 7,032,886
2017-06-12 2017-06-08 75.991 88,273 -3,422 0.00% 6,707,988
2017-05-29 2017-05-25 73.288 91,695 -3,421 0.00% 6,720,130
2017-05-25 2017-05-23 70.877 95,116 -342 0.00% 6,741,498
2017-05-22 2017-05-18 67.369 95,458 -13,686 0.00% 6,430,938
2017-05-05 2017-05-02 63.862 109,144 -684 0.00% 6,970,154
2017-04-10 2017-04-06 62.839 109,828 +684 0.00% 6,901,486
2017-04-06 2017-04-03 63.277 109,144 +684 0.00% 6,906,354
2017-03-28 2017-03-24 64.081 108,460 -684 0.00% 6,950,247
2017-03-23 2017-03-21 64.593 109,144 -684 0.00% 7,049,904
2017-03-20 2017-03-16 62.839 109,828 -2,053 0.00% 6,901,486
2017-03-07 2017-03-03 60.209 111,881 -684 0.00% 6,736,195
2017-02-17 2017-02-15 61.889 112,565 +13,685 0.00% 6,966,552
2017-02-13 2017-02-09 60.720 98,880 -1,710 0.00% 6,003,998
2017-01-24 2017-01-20 59.186 100,590 -8,554 0.00% 5,953,480
2017-01-23 2017-01-19 59.405 109,144 -6,843 0.00% 6,483,679
2017-01-04 2016-12-30 56.701 115,987 +2,053 0.00% 6,576,610
2016-11-23 2016-11-21 61.085 113,934 -3,421 0.00% 6,959,703
2016-11-08 2016-11-04 59.405 117,355 +684 0.00% 6,971,452
2016-10-14 2016-10-12 59.916 116,671 +684 0.00% 6,990,494
2016-09-13 2016-09-09 62.912 115,987 +6,843 0.00% 7,296,986
2016-09-12 2016-09-08 63.277 109,144 -1,026 0.00% 6,906,354
2016-09-09 2016-09-07 62.547 110,170 +3,421 0.00% 6,890,777
2016-09-05 2016-09-01 60.108 106,749 +600 0.00% 6,416,435
2016-08-22 2016-08-18 59.814 106,149 +340 0.00% 6,349,170
2016-08-19 2016-08-17 58.344 105,809 -23,816 0.00% 6,173,334
2016-08-17 2016-08-15 59.593 129,625 -6,804 0.00% 7,724,783
2016-08-16 2016-08-12 57.389 136,429 -2,042 0.00% 7,829,507
2016-08-12 2016-08-10 54.744 138,471 -27,217 0.00% 7,580,394
2016-08-11 2016-08-09 55.111 165,688 +680 0.00% 9,131,224
2016-07-19 2016-07-15 53.788 165,008 -1,361 0.00% 8,875,499
2016-07-15 2016-07-13 51.363 166,369 -2,041 0.00% 8,545,279
2016-07-05 2016-06-30 50.793 168,410 +2,006 0.00% 8,554,007
2016-06-08 2016-06-06 51.983 166,404 +672 0.00% 8,650,117
2016-05-17 2016-05-13 49.975 165,732 +673 0.00% 8,282,409
2016-05-16 2016-05-12 50.718 165,059 -1,345 0.00% 8,371,526
2016-05-12 2016-05-10 51.611 166,404 +1,345 0.00% 8,588,242
2016-05-11 2016-05-09 51.239 165,059 -2,690 0.00% 8,457,450
2016-05-10 2016-05-06 51.388 167,749 +1,345 0.00% 8,620,233
2016-05-05 2016-05-03 53.247 166,404 +1,345 0.00% 8,860,491
2016-05-04 2016-04-29 54.511 165,059 +2,689 0.00% 8,997,549
2016-04-22 2016-04-20 55.627 162,370 +1,345 0.00% 9,032,093
2016-04-21 2016-04-19 56.370 161,025 +3,361 0.00% 9,077,025
2016-04-20 2016-04-18 55.627 157,664 -672 0.00% 8,770,314
2016-04-18 2016-04-14 56.891 158,336 -4,706 0.00% 9,007,870
2016-04-14 2016-04-12 52.652 163,042 -2,017 0.00% 8,584,476
2016-04-13 2016-04-11 52.726 165,059 +7,395 0.00% 8,702,950
2016-04-12 2016-04-08 52.131 157,664 +6,724 0.00% 8,219,239
2016-04-11 2016-04-07 52.057 150,940 +6,723 0.00% 7,857,482
2016-03-31 2016-03-29 54.288 144,217 +672 0.00% 7,829,253
2016-03-30 2016-03-24 53.991 143,545 +6,724 0.00% 7,750,072
2016-03-21 2016-03-17 53.693 136,821 -673 0.00% 7,346,339
2016-02-22 2016-02-18 50.793 137,494 -1,008 0.00% 6,983,698
2016-02-03 2016-02-01 50.867 138,502 -4,034 0.00% 7,045,197
2016-01-14 2016-01-12 53.024 142,536 +10,085 0.00% 7,557,795
2016-01-13 2016-01-11 54.065 132,451 +672 0.00% 7,160,951
2016-01-12 2016-01-08 56.519 131,779 +2,017 0.00% 7,448,020
2016-01-11 2016-01-07 56.445 129,762 +673 0.00% 7,324,371
2016-01-06 2016-01-04 60.758 129,089 +336 0.00% 7,843,182
2015-12-29 2015-12-24 65.741 128,753 -6,724 0.00% 8,464,292
2015-12-14 2015-12-10 62.840 135,477 +6,724 0.00% 8,513,405
2015-11-09 2015-11-05 67.525 128,753 -1,345 0.00% 8,694,092
2015-11-06 2015-11-04 65.666 130,098 +1,345 0.00% 8,543,038
2015-11-03 2015-10-30 64.923 128,753 +336 0.00% 8,358,967
2015-11-02 2015-10-29 64.848 128,417 +1,009 0.00% 8,327,603
2015-10-29 2015-10-27 65.815 127,408 -15,464 0.00% 8,385,346
2015-10-12 2015-10-08 63.212 142,872 +3,361 0.00% 9,031,234
2015-10-07 2015-10-05 61.502 139,511 -7,395 0.00% 8,580,152
2015-10-06 2015-10-02 59.791 146,906 -2,017 0.00% 8,783,682
2015-10-02 2015-09-29 56.593 148,923 +1,344 0.00% 8,428,057
2015-09-25 2015-09-23 58.527 147,579 +673 0.00% 8,637,346
2015-09-24 2015-09-22 59.568 146,906 +672 0.00% 8,750,907
2015-09-21 2015-09-17 58.676 146,234 -1,345 0.00% 8,580,377
2015-09-18 2015-09-16 57.783 147,579 +6,724 0.00% 8,527,596
2015-09-17 2015-09-15 56.668 140,855 +672 0.00% 7,981,936
2015-09-14 2015-09-10 57.114 140,183 +672 0.00% 8,006,406
2015-09-07 2015-09-02 55.146 139,511 +854 0.00% 7,693,488
2015-08-27 2015-08-25 54.622 138,657 -1,336 0.00% 7,573,768
2015-08-26 2015-08-24 53.575 139,993 -668 0.00% 7,500,094
2015-08-19 2015-08-17 64.050 140,661 -669 0.00% 9,009,378
2015-08-18 2015-08-14 64.724 141,330 +1,337 0.00% 9,147,403
2015-08-04 2015-07-31 66.744 139,993 +66,154 0.00% 9,343,692
2015-07-31 2015-07-29 68.091 73,839 +6,682 0.00% 5,027,760
2015-07-29 2015-07-27 70.560 67,157 +1,003 0.00% 4,738,603
2015-07-27 2015-07-23 296.146 66,154 +32,795 0.00% 19,591,225
2015-07-24 2015-07-22 291.024 33,359 +332 0.00% 9,708,276
2015-07-23 2015-07-21 293.133 33,027 +166 0.00% 9,681,306
2015-07-16 2015-07-14 287.258 32,861 +166 0.00% 9,439,597
2015-07-15 2015-07-13 293.284 32,695 -1,328 0.00% 9,588,910
2015-07-13 2015-07-09 275.057 34,023 +664 0.00% 9,358,265
2015-07-10 2015-07-08 258.035 33,359 +3,651 0.00% 8,607,804
2015-07-08 2015-07-06 286.204 29,708 +996 0.00% 8,502,546
2015-07-07 2015-07-03 298.255 28,712 +332 0.00% 8,563,486
2015-07-06 2015-07-02 306.991 28,380 +996 0.00% 8,712,415
2015-07-03 2015-06-30 315.427 27,384 +1,659 0.00% 8,637,649
2015-07-02 2015-06-29 308.799 25,725 +1,992 0.00% 7,943,853
2015-06-19 2015-06-17 334.105 23,733 -7,966 0.00% 7,929,324
2015-06-09 2015-06-05 335.009 31,699 +663 0.00% 10,619,457
2015-06-08 2015-06-04 339.829 31,036 +16,929 0.00% 10,546,948
2015-06-05 2015-06-03 340.131 14,107 -16,929 0.00% 4,798,225
2015-06-03 2015-06-01 350.675 31,036 -6,638 0.00% 10,883,553
2015-06-02 2015-05-29 343.746 37,674 +3,485 0.00% 12,950,285
2015-05-28 2015-05-26 369.052 34,189 +10,622 0.00% 12,617,533
2015-05-14 2015-05-12 335.009 23,567 +2,323 0.00% 7,895,162
2015-04-29 2015-04-27 330.189 21,244 +664 0.00% 7,014,534
2015-04-21 2015-04-17 328.080 20,580 +2,656 0.00% 6,751,888
2015-04-08 2015-04-01 284.547 17,924 -166 0.00% 5,100,219
2015-03-25 2015-03-23 281.534 18,090 +2,987 0.00% 5,092,955
2015-03-23 2015-03-19 266.622 15,103 -332 0.00% 4,026,785
2015-03-20 2015-03-18 264.362 15,435 -1,328 0.00% 4,080,428
2015-03-17 2015-03-13 252.010 16,763 -331 0.00% 4,224,445
2015-03-04 2015-03-02 260.144 17,094 -332 0.00% 4,446,907
2015-01-28 2015-01-26 264.061 17,426 -664 0.00% 4,601,523
2015-01-27 2015-01-23 262.554 18,090 -332 0.00% 4,749,610
2015-01-22 2015-01-20 251.859 18,422 +996 0.00% 4,639,755
2015-01-13 2015-01-09 250.504 17,426 +332 0.00% 4,365,278
2015-01-08 2015-01-06 241.315 17,094 -1,660 0.00% 4,125,040
2015-01-02 2014-12-29 238.754 18,754 -332 0.00% 4,477,598
2014-12-29 2014-12-22 231.976 19,086 -166 0.00% 4,427,490
2014-12-17 2014-12-15 218.419 19,252 +1,328 0.00% 4,204,998
2014-12-11 2014-12-09 215.105 17,924 -1,660 0.00% 3,855,539
2014-12-10 2014-12-08 229.415 19,584 -22,737 0.00% 4,492,864
2014-12-04 2014-12-02 207.272 42,321 -166 0.00% 8,771,954
2014-11-28 2014-11-26 192.660 42,487 -2,324 0.00% 8,185,563
2014-11-26 2014-11-24 186.635 44,811 -664 0.00% 8,363,304
2014-11-20 2014-11-18 177.446 45,475 +664 0.00% 8,069,376
2014-11-18 2014-11-14 183.171 44,811 +4,979 0.00% 8,208,053
2014-11-17 2014-11-13 182.417 39,832 +1,328 0.00% 7,266,047
2014-11-14 2014-11-12 178.802 38,504 +332 0.00% 6,884,597
2014-11-12 2014-11-10 179.857 38,172 +1,162 0.00% 6,865,485
2014-11-10 2014-11-06 185.279 37,010 +1,659 0.00% 6,857,190
2014-11-04 2014-10-31 190.853 35,351 -995 0.00% 6,746,838
2014-10-31 2014-10-29 188.895 36,346 -830 0.00% 6,865,563
2014-10-15 2014-10-13 176.693 37,176 +664 0.00% 6,568,749
2014-10-08 2014-10-06 177.898 36,512 +1,825 0.00% 6,495,424
2014-10-07 2014-10-03 177.597 34,687 +996 0.00% 6,160,309
2014-10-06 2014-09-30 175.639 33,691 +664 0.00% 5,917,448
2014-10-03 2014-09-29 178.350 33,027 -664 0.00% 5,890,373
2014-09-30 2014-09-26 179.555 33,691 +664 0.00% 6,049,398
2014-09-25 2014-09-23 181.664 33,027 +1,991 0.00% 5,999,822
2014-09-23 2014-09-19 186.786 31,036 +1,660 0.00% 5,797,081
2014-09-22 2014-09-18 186.936 29,376 +166 0.00% 5,491,442
2014-09-19 2014-09-17 189.798 29,210 +4,647 0.00% 5,544,011
2014-09-18 2014-09-16 187.388 24,563 +332 0.00% 4,602,817
2014-09-17 2014-09-15 189.346 24,231 +332 0.00% 4,588,055
2014-09-12 2014-09-10 193.263 23,899 -6,307 0.00% 4,618,791
2014-09-10 2014-09-05 200.246 30,206 +971 0.00% 6,048,628
2014-09-05 2014-09-03 197.673 29,235 -331 0.00% 5,778,965
2014-09-04 2014-09-02 190.862 29,566 +1,322 0.00% 5,643,018
2014-09-02 2014-08-29 191.013 28,244 +2,312 0.00% 5,394,974
2014-08-22 2014-08-20 197.824 25,932 +6,607 0.00% 5,129,977
2014-08-20 2014-08-18 200.095 19,325 +165 0.00% 3,866,827
2014-07-29 2014-07-25 194.797 19,160 -3,303 0.00% 3,732,311
2014-07-28 2014-07-24 194.343 22,463 -826 0.00% 4,365,526
2014-07-25 2014-07-23 187.381 23,289 -661 0.00% 4,363,905
2014-07-24 2014-07-22 180.721 23,950 -661 0.00% 4,328,263
2014-07-22 2014-07-18 177.391 24,611 +661 0.00% 4,365,768
2014-07-14 2014-07-10 178.904 23,950 +661 0.00% 4,284,763
2014-06-25 2014-06-23 183.953 23,289 +217 0.00% 4,284,088
2014-06-19 2014-06-17 188.078 23,072 -654 0.00% 4,339,347
2014-06-04 2014-05-30 183.189 23,726 -327 0.00% 4,346,351
2014-05-13 2014-05-09 171.883 24,053 -328 0.00% 4,134,308
2014-05-05 2014-04-30 175.245 24,381 +3,437 0.00% 4,272,637
2014-05-02 2014-04-29 178.606 20,944 +3,272 0.00% 3,740,720
2014-04-30 2014-04-28 175.703 17,672 -3,600 0.00% 3,105,022
2014-04-28 2014-04-24 179.828 21,272 +328 0.00% 3,825,303
2014-04-22 2014-04-16 184.106 20,944 +327 0.00% 3,855,918
2014-04-15 2014-04-11 187.620 20,617 +982 0.00% 3,868,164
2014-04-02 2014-03-31 196.482 19,635 -655 0.00% 3,857,918
2014-03-21 2014-03-19 185.787 20,290 +655 0.00% 3,769,612
2014-03-18 2014-03-14 184.717 19,635 +654 0.00% 3,626,923
2014-03-13 2014-03-11 186.398 18,981 -164 0.00% 3,538,018
2014-02-13 2014-02-11 194.495 19,145 +1,637 0.00% 3,723,616
2014-02-12 2014-02-10 185.023 17,508 +1,636 0.00% 3,239,379
2014-01-28 2014-01-24 201.524 15,872 +491 0.00% 3,198,582
2014-01-27 2014-01-23 204.121 15,381 +164 0.00% 3,139,584
2013-12-04 2013-12-02 230.094 15,217 +163 0.00% 3,501,346
2013-11-25 2013-11-21 217.108 15,054 -1,636 0.00% 3,268,339
2013-11-22 2013-11-20 218.177 16,690 -3,273 0.00% 3,641,377
2013-11-19 2013-11-15 194.037 19,963 -2,290 0.00% 3,873,563
2013-11-05 2013-11-01 187.926 22,253 +1,636 0.00% 4,181,911
2013-11-01 2013-10-30 185.328 20,617 -327 0.00% 3,820,915
2013-10-30 2013-10-28 177.231 20,944 +1,963 0.00% 3,711,921
2013-10-23 2013-10-21 179.064 18,981 +655 0.00% 3,398,817
2013-10-09 2013-10-07 178.606 18,326 -2,291 0.00% 3,273,130
2013-09-11 2013-09-09 180.589 20,617 -239 0.00% 3,723,194
2013-08-15 2013-08-12 163.097 20,856 -978 0.00% 3,401,559
2013-08-08 2013-08-06 153.585 21,834 +326 0.00% 3,353,368
2013-08-07 2013-08-05 153.738 21,508 +326 0.00% 3,306,599
2013-07-29 2013-07-25 154.352 21,182 +326 0.00% 3,269,480
2013-07-25 2013-07-23 158.034 20,856 -326 0.00% 3,295,961
2013-07-24 2013-07-22 152.971 21,182 -326 0.00% 3,240,230
2013-07-23 2013-07-19 152.664 21,508 +326 0.00% 3,283,499
2013-07-16 2013-07-12 156.960 21,182 +326 0.00% 3,324,730
2013-07-11 2013-07-09 149.902 20,856 +326 0.00% 3,126,363
2013-07-05 2013-07-03 152.664 20,530 +651 0.00% 3,134,193
2013-06-27 2013-06-25 154.198 19,879 +326 0.00% 3,065,310
2013-06-25 2013-06-21 162.637 19,553 +326 0.00% 3,180,043
2013-06-24 2013-06-20 164.478 19,227 +326 0.00% 3,162,424
2013-06-10 2013-06-06 175.372 18,901 +652 0.00% 3,314,704
2013-05-27 2013-05-23 181.049 18,249 +1,629 0.00% 3,303,961
2013-05-22 2013-05-20 187.493 16,620 -326 0.00% 3,116,133
2013-05-21 2013-05-16 183.811 16,946 +163 0.00% 3,114,855
2013-05-20 2013-05-15 185.805 16,783 +1,141 0.00% 3,118,369
2013-05-14 2013-05-10 196.373 15,642 +96 0.00% 3,071,672
2013-05-13 2013-05-09 195.601 15,546 -1,619 0.00% 3,040,820
2013-05-09 2013-05-07 195.447 17,165 -324 0.00% 3,354,849
2013-03-26 2013-03-22 186.493 17,489 +1,619 0.00% 3,261,575
2013-03-07 2013-03-05 193.749 15,870 +1,620 0.00% 3,074,795
2013-03-04 2013-02-28 200.387 14,250 -324 0.00% 2,855,519
2013-02-27 2013-02-25 198.998 14,574 -324 0.00% 2,900,195
2013-02-26 2013-02-22 198.998 14,898 +324 0.00% 2,964,670
2013-02-25 2013-02-21 200.542 14,574 +324 0.00% 2,922,694
2013-02-22 2013-02-20 204.092 14,250 -4,858 0.00% 2,908,317
2013-02-08 2013-02-06 208.415 19,108 +1,619 0.00% 3,982,396
2013-02-06 2013-02-04 212.738 17,489 +3,562 0.00% 3,720,572
2013-01-15 2013-01-11 206.717 13,927 -323 0.00% 2,878,947
2013-01-14 2013-01-10 209.341 14,250 +323 0.00% 2,983,115
2013-01-04 2013-01-02 210.731 13,927 -323 0.00% 2,934,849
2012-12-20 2012-12-18 196.219 14,250 -162 0.00% 2,796,121
2012-11-22 2012-11-20 178.311 14,412 +162 0.00% 2,569,814
2012-11-15 2012-11-13 184.949 14,250 -1,620 0.00% 2,635,525
2012-11-08 2012-11-06 191.896 15,870 +324 0.00% 3,045,394
2012-11-02 2012-10-31 189.581 15,546 +1,619 0.00% 2,947,220
2012-10-30 2012-10-26 188.500 13,927 -3,238 0.00% 2,625,238
2012-09-21 2012-09-19 181.821 17,165 +54 0.00% 3,120,956
2012-09-18 2012-09-14 185.383 17,111 -1,614 0.00% 3,172,088
2012-09-13 2012-09-11 176.710 18,725 -161 0.00% 3,308,896
2012-09-04 2012-08-31 173.458 18,886 +1,130 0.00% 3,275,923
2012-08-31 2012-08-29 175.626 17,756 +322 0.00% 3,118,415
2012-08-30 2012-08-28 177.175 17,434 +1,292 0.00% 3,088,864
2012-08-28 2012-08-24 183.060 16,142 +968 0.00% 2,954,953
2012-08-21 2012-08-17 187.396 15,174 +1,615 0.00% 2,843,552
2012-07-24 2012-07-20 196.534 13,559 -3,229 0.00% 2,664,802
2012-07-04 2012-06-29 192.060 16,788 +83 0.00% 3,224,306
2012-06-04 2012-05-31 177.897 16,705 -161 0.00% 2,971,768
2012-05-31 2012-05-29 182.099 16,866 +161 0.00% 3,071,285
2012-05-16 2012-05-14 183.656 16,705 +1,606 0.00% 3,067,967
2012-05-08 2012-05-04 205.290 15,099 -1,606 0.00% 3,099,668
2012-04-18 2012-04-16 192.527 16,705 -161 0.00% 3,216,165
2012-03-29 2012-03-27 188.480 16,866 +161 0.00% 3,178,911
2012-02-01 2012-01-30 186.613 16,705 -321 0.00% 3,117,366
2012-01-31 2012-01-27 191.749 17,026 -322 0.00% 3,264,717
2012-01-30 2012-01-26 190.348 17,348 -321 0.00% 3,302,159
2012-01-27 2012-01-20 184.123 17,669 -321 0.00% 3,253,261
2012-01-17 2012-01-13 163.889 17,990 -321 0.00% 2,948,368
2012-01-13 2012-01-11 161.710 18,311 +1,445 0.00% 2,961,078
2012-01-12 2012-01-10 161.710 16,866 -160 0.00% 2,727,406
2012-01-11 2012-01-09 156.730 17,026 +160 0.00% 2,668,482
2011-12-19 2011-12-15 165.757 16,866 +161 0.00% 2,795,657
2011-12-05 2011-12-01 179.920 16,705 -2,249 0.00% 3,005,568
2011-12-02 2011-11-30 159.220 18,954 +321 0.00% 3,017,857
2011-11-23 2011-11-21 163.578 18,633 +161 0.00% 3,047,949
2011-11-22 2011-11-18 169.648 18,472 +161 0.00% 3,133,737
2011-11-15 2011-11-11 186.301 18,311 -322 0.00% 3,411,367
2011-11-14 2011-11-10 183.656 18,633 +1,607 0.00% 3,422,055
2011-10-31 2011-10-27 180.854 17,026 -3,534 0.00% 3,079,222
2011-10-24 2011-10-20 155.018 20,560 +642 0.00% 3,187,166
2011-10-21 2011-10-19 160.154 19,918 +1,285 0.00% 3,189,946
2011-10-19 2011-10-17 176.029 18,633 +1,607 0.00% 3,279,953
2011-10-17 2011-10-13 168.092 17,026 -322 0.00% 2,861,927
2011-10-11 2011-10-07 141.321 17,348 -803 0.00% 2,451,644
2011-10-10 2011-10-06 130.738 18,151 -321 0.00% 2,373,023
2011-10-06 2011-10-03 119.221 18,472 +1,124 0.00% 2,202,241
2011-10-03 2011-09-28 146.302 17,348 +322 0.00% 2,538,046
2011-09-30 2011-09-27 145.679 17,026 +1,606 0.00% 2,480,337
2011-09-08 2011-09-06 186.924 15,420 +1,606 0.00% 2,882,369
2011-09-05 2011-09-01 197.352 13,814 -482 0.00% 2,726,220
2011-08-31 2011-08-29 188.256 14,296 +42 0.00% 2,691,307
2011-08-29 2011-08-25 195.593 14,254 -160 0.00% 2,787,977
2011-08-26 2011-08-24 194.968 14,414 +641 0.00% 2,810,272
2011-08-25 2011-08-23 202.461 13,773 -160 0.00% 2,788,496
2011-08-24 2011-08-22 194.344 13,933 -161 0.00% 2,707,793
2011-08-23 2011-08-19 196.529 14,094 +321 0.00% 2,769,883
2011-08-22 2011-08-18 203.085 13,773 -321 0.00% 2,797,095
2011-08-16 2011-08-12 193.876 14,094 +321 0.00% 2,732,482
2011-08-12 2011-08-10 198.246 13,773 +1,601 0.00% 2,730,447
2011-06-10 2011-06-08 246.325 12,172 +321 0.00% 2,998,268
2011-05-13 2011-05-11 259.555 11,851 +69 0.00% 3,075,989
2011-05-09 2011-05-05 258.770 11,782 +319 0.00% 3,048,829
2011-05-06 2011-05-04 257.043 11,463 +318 0.00% 2,946,482
2011-04-07 2011-04-04 265.522 11,145 -318 0.00% 2,959,242
2011-04-06 2011-04-01 259.398 11,463 -797 0.00% 2,973,481
2011-04-04 2011-03-31 247.622 12,260 -159 0.00% 3,035,841
2011-04-01 2011-03-30 242.283 12,419 -159 0.00% 3,008,912
2011-03-31 2011-03-29 235.688 12,578 +318 0.00% 2,964,484
2011-03-25 2011-03-23 241.498 12,260 +319 0.00% 2,960,763
2011-03-23 2011-03-21 235.845 11,941 +318 0.00% 2,816,226
2011-03-22 2011-03-18 231.134 11,623 -159 0.00% 2,686,476
2011-03-18 2011-03-16 240.085 11,782 +1,751 0.00% 2,828,677
2011-03-17 2011-03-15 240.870 10,031 +160 0.00% 2,416,164
2011-03-14 2011-03-10 264.109 9,871 +159 0.00% 2,607,018
2011-03-08 2011-03-04 259.869 9,712 -796 0.00% 2,523,850
2011-03-07 2011-03-03 253.745 10,508 +159 0.00% 2,666,357
2011-02-28 2011-02-24 238.828 10,349 +637 0.00% 2,471,636
2011-02-23 2011-02-21 253.588 9,712 -2,388 0.00% 2,462,851
2011-02-22 2011-02-18 258.456 12,100 -319 0.00% 3,127,318
2011-02-15 2011-02-11 239.928 12,419 +1,592 0.00% 2,979,661
2011-02-09 2011-02-07 238.200 10,827 +319 0.00% 2,578,996
2011-01-27 2011-01-25 246.365 10,508 -3,184 0.00% 2,588,808
2011-01-26 2011-01-24 251.547 13,692 +6,368 0.00% 3,444,183
2011-01-24 2011-01-20 255.002 7,324 +1,592 0.00% 1,867,632
2011-01-19 2011-01-17 258.299 5,732 +1,592 0.00% 1,480,570
2011-01-14 2011-01-12 266.464 4,140 +1,593 0.00% 1,103,161
2011-01-07 2011-01-05 268.034 2,547 -1,593 0.00% 682,683
2010-12-21 2010-12-17 260.654 4,140 +319 0.00% 1,079,109
2010-12-20 2010-12-16 257.514 3,821 +1,592 0.00% 983,961
2010-12-15 2010-12-13 276.670 2,229 -318 0.00% 616,698
2010-12-10 2010-12-08 281.695 2,547 +318 0.00% 717,477
2010-11-30 2010-11-26 279.811 2,229 +318 0.00% 623,698
2010-11-25 2010-11-23 280.596 1,911 -4,139 0.00% 536,219
2010-11-23 2010-11-19 296.455 6,050 -1,592 0.00% 1,793,553
2010-11-15 2010-11-11 293.472 7,642 -319 0.00% 2,242,710
2010-11-03 2010-11-01 272.274 7,961 -159 0.00% 2,167,572
2010-10-29 2010-10-27 264.266 8,120 +159 0.00% 2,145,838
2010-10-21 2010-10-19 268.191 7,961 -318 0.00% 2,135,071
2010-10-20 2010-10-18 260.340 8,279 +318 0.00% 2,155,357
2010-10-15 2010-10-13 268.662 7,961 -159 0.00% 2,138,821
2010-09-17 2010-09-15 230.820 8,120 -159 0.00% 1,874,262
2010-09-15 2010-09-13 227.680 8,279 -319 0.00% 1,884,963
2010-09-07 2010-09-03 219.425 8,598 +21 0.00% 1,886,614
2010-09-06 2010-09-02 208.091 8,577 +2,859 0.00% 1,784,801
2010-06-24 2010-06-22 209.036 5,718 +318 0.00% 1,195,267
2010-05-26 2010-05-24 194.129 5,400 +32 0.00% 1,048,297
2010-05-14 2010-05-12 195.238 5,368 +158 0.00% 1,048,035
2010-01-26 2010-01-22 198.563 5,210 -1,579 0.00% 1,034,512
2010-01-18 2010-01-14 212.022 6,789 +1,579 0.00% 1,439,417
2010-01-15 2010-01-13 213.764 5,210 +1,579 0.00% 1,113,709
2009-12-08 2009-12-04 234.348 3,631 -316 0.00% 850,919
2009-11-04 2009-11-02 221.048 3,947 +158 0.00% 872,475
2009-10-28 2009-10-23 228.331 3,789 -790 0.00% 865,147
2009-10-14 2009-10-12 205.372 4,579 -947 0.00% 940,396
2009-09-04 2009-09-02 180.512 5,526 +316 0.00% 997,507
2009-09-01 2009-08-28 187.795 5,210 +158 0.00% 978,414
2009-08-28 2009-08-26 194.354 5,052 +14 0.00% 981,874
2009-08-17 2009-08-13 207.850 5,038 +944 0.00% 1,047,150
2009-08-11 2009-08-07 204.675 4,094 +315 0.00% 837,938
2009-07-31 2009-07-29 212.773 3,779 +315 0.00% 804,068
2009-07-22 2009-07-20 208.009 3,464 -1,259 0.00% 720,543
2009-07-20 2009-07-16 186.255 4,723 -315 0.00% 879,685
2009-07-17 2009-07-15 185.144 5,038 -1,575 0.00% 932,755
2009-07-09 2009-07-07 176.887 6,613 +1,575 0.00% 1,169,755
2009-07-08 2009-07-06 182.921 5,038 -158 0.00% 921,556
2009-06-19 2009-06-17 168.313 5,196 +1,260 0.00% 874,553
2009-06-18 2009-06-16 172.282 3,936 +472 0.00% 678,103
2009-05-06 2009-05-04 161.009 3,464 -315 0.00% 557,734
2009-04-30 2009-04-28 143.701 3,779 +315 0.00% 543,046
2009-04-29 2009-04-27 157.833 3,464 -1,889 0.00% 546,733
2009-04-21 2009-04-17 161.961 5,353 +1,889 0.00% 866,979
2009-04-20 2009-04-16 161.961 3,464 -1,259 0.00% 561,034
2009-04-09 2009-04-07 161.644 4,723 +1,259 0.00% 763,443
2009-04-08 2009-04-06 167.836 3,464 -157 0.00% 581,385
2009-03-26 2009-03-24 156.721 3,621 -158 0.00% 567,488
2009-03-18 2009-03-16 147.671 3,779 -629 0.00% 558,047
2009-02-09 2009-02-05 114.643 4,408 -315 0.00% 505,347
2009-02-02 2009-01-29 102.734 4,723 -315 0.00% 485,214
2009-01-30 2009-01-23 96.383 5,038 +630 0.00% 485,577
2009-01-05 2008-12-31 119.089 4,408 -1,575 0.00% 524,945
2008-12-30 2008-12-24 114.643 5,983 +1,575 0.00% 685,910
2008-12-29 2008-12-22 123.376 4,408 -315 0.00% 543,843
2008-12-23 2008-12-19 128.458 4,723 +315 0.00% 606,705
2008-12-22 2008-12-18 128.775 4,408 -945 0.00% 567,641
2008-12-19 2008-12-17 123.218 5,353 +945 0.00% 659,584
2008-12-17 2008-12-15 117.660 4,408 -1,575 0.00% 518,646
2008-12-12 2008-12-10 120.042 5,983 -472 0.00% 718,211
2008-12-10 2008-12-08 118.454 6,455 +1,259 0.00% 764,621
2008-11-28 2008-11-26 97.971 5,196 -1,574 0.00% 509,056
2008-11-18 2008-11-14 105.910 6,770 +315 0.00% 717,011
2008-11-07 2008-11-05 114.326 6,455 -315 0.00% 737,972
2008-11-05 2008-11-03 104.163 6,770 -630 0.00% 705,186
2008-11-04 2008-10-31 101.623 7,400 -157 0.00% 752,008
2008-11-03 2008-10-30 98.765 7,557 -1,890 0.00% 746,364
2008-10-30 2008-10-28 82.568 9,447 -157 0.00% 780,025
2008-10-29 2008-10-27 76.217 9,604 +157 0.00% 731,989
2008-10-24 2008-10-22 97.812 9,447 +630 0.00% 924,029
2008-10-21 2008-10-17 112.738 8,817 +315 0.00% 994,009
2008-10-20 2008-10-16 121.630 8,502 +1,574 0.00% 1,034,096
2008-10-17 2008-10-15 131.792 6,928 +315 0.00% 913,055
2008-10-16 2008-10-14 142.272 6,613 -315 0.00% 940,844
2008-10-15 2008-10-13 147.671 6,928 -944 0.00% 1,023,062
2008-10-14 2008-10-10 127.346 7,872 +944 0.00% 1,002,468
2008-10-06 2008-10-02 158.786 6,928 -314 0.00% 1,100,066
2008-10-02 2008-09-29 134.968 7,242 +944 0.00% 977,436
2008-09-23 2008-09-19 164.819 6,298 -315 0.00% 1,038,033
2008-09-19 2008-09-17 139.188 6,613 +315 0.00% 920,448
2008-09-18 2008-09-16 150.999 6,298 +33 0.00% 950,994
2008-09-17 2008-09-12 167.440 6,265 -157 0.00% 1,049,012
2008-09-11 2008-09-09 175.102 6,422 -626 0.00% 1,124,504
2008-09-02 2008-08-29 184.200 7,048 +313 0.00% 1,298,242
2008-08-25 2008-08-20 168.238 6,735 -313 0.00% 1,133,084
2008-08-08 2008-08-05 165.684 7,048 -1,253 0.00% 1,167,743
2008-07-23 2008-07-21 171.750 8,301 -1,253 0.00% 1,425,695
2008-07-18 2008-07-16 154.192 9,554 +626 0.00% 1,473,148
2008-07-17 2008-07-15 154.351 8,928 +157 0.00% 1,378,049
2008-07-07 2008-07-03 156.107 8,771 +627 0.00% 1,369,216
2008-06-20 2008-06-18 195.533 8,144 +939 0.00% 1,592,421
2008-06-18 2008-06-16 189.627 7,205 -156 0.00% 1,366,264
2008-06-13 2008-06-11 193.139 7,361 +313 0.00% 1,421,694
2008-06-05 2008-06-03 209.101 7,048 +157 0.00% 1,473,741
2008-05-28 2008-05-26 199.364 6,891 +313 0.00% 1,373,817
2008-05-27 2008-05-23 207.824 6,578 +626 0.00% 1,367,064
2008-05-26 2008-05-22 214.368 5,952 +314 0.00% 1,275,919
2008-04-29 2008-04-25 229.213 5,638 -940 0.00% 1,292,301
2008-04-28 2008-04-24 232.884 6,578 -627 0.00% 1,531,910
2008-04-25 2008-04-23 210.856 7,205 -313 0.00% 1,519,221
2008-04-23 2008-04-21 200.960 7,518 -626 0.00% 1,510,818
2008-04-22 2008-04-18 191.383 8,144 +626 0.00% 1,558,623
2008-04-10 2008-04-08 211.129 7,518 +67 0.00% 1,587,265
2008-03-27 2008-03-25 171.834 7,451 -466 0.00% 1,280,334
2008-03-26 2008-03-20 160.722 7,917 +310 0.00% 1,272,435
2008-03-14 2008-03-12 195.346 7,607 -310 0.00% 1,485,999
2008-02-29 2008-02-27 195.185 7,917 -155 0.00% 1,545,281
2008-02-26 2008-02-22 182.624 8,072 +310 0.00% 1,474,139
2008-02-12 2008-02-06 182.624 7,762 +155 0.00% 1,417,526
2008-02-05 2008-02-01 179.725 7,607 +932 0.00% 1,367,168
2008-01-24 2008-01-22 191.803 6,675 -2,174 0.00% 1,280,287
2008-01-09 2008-01-07 253.483 8,849 -931 0.00% 2,243,072
2008-01-03 2007-12-31 269.588 9,780 +1,552 0.00% 2,636,566
2007-12-18 2007-12-14 265.078 8,228 -155 0.00% 2,181,064
2007-12-14 2007-12-12 283.276 8,383 -1,552 0.00% 2,374,705
2007-12-12 2007-12-10 286.658 9,935 +1,552 0.00% 2,847,949
2007-12-11 2007-12-07 290.684 8,383 -1,552 0.00% 2,436,806
2007-12-10 2007-12-06 294.066 9,935 +931 0.00% 2,921,548
2007-12-07 2007-12-05 288.591 9,004 +1,553 0.00% 2,598,471
2007-12-06 2007-12-04 283.276 7,451 +310 0.00% 2,110,691
2007-12-05 2007-12-03 280.377 7,141 +621 0.00% 2,002,175
2007-12-04 2007-11-30 276.834 6,520 -2,173 0.00% 1,804,961
2007-11-30 2007-11-28 251.229 8,693 +621 0.00% 2,183,929
2007-11-27 2007-11-23 256.060 8,072 +155 0.00% 2,066,915
2007-11-26 2007-11-22 259.442 7,917 +310 0.00% 2,054,000
2007-11-21 2007-11-19 281.344 7,607 -1,552 0.00% 2,140,182
2007-11-20 2007-11-16 290.201 9,159 +310 0.00% 2,657,952
2007-11-16 2007-11-14 308.238 8,849 +1,553 0.00% 2,727,599
2007-11-09 2007-11-07 321.766 7,296 -932 0.00% 2,347,603
2007-11-07 2007-11-05 323.054 8,228 +156 0.00% 2,658,089
2007-11-06 2007-11-02 337.870 8,072 -1,553 0.00% 2,727,288
2007-11-01 2007-10-30 348.177 9,625 -155 0.00% 3,351,203
2007-10-29 2007-10-25 349.465 9,780 -155 0.00% 3,417,771
2007-10-24 2007-10-22 331.750 9,935 +1,707 0.00% 3,295,941
2007-10-23 2007-10-18 346.244 8,228 +156 0.00% 2,848,899
2007-10-18 2007-10-16 350.432 8,072 +310 0.00% 2,828,684
2007-10-16 2007-10-12 352.686 7,762 +466 0.00% 2,737,550
2007-10-09 2007-10-05 353.975 7,296 +1,707 0.00% 2,582,598
2007-10-08 2007-10-04 340.447 5,589 -1,552 0.00% 1,902,757
2007-10-05 2007-10-03 355.585 7,141 -466 0.00% 2,539,232
2007-09-28 2007-09-25 326.919 7,607 +466 0.00% 2,486,874
2007-09-27 2007-09-24 322.732 7,141 -155 0.00% 2,304,629
2007-09-10 2007-09-06 257.348 7,296 +310 0.00% 1,877,612
2007-09-05 2007-09-03 257.348 6,986 +1,553 0.00% 1,797,834
2007-09-03 2007-08-30 255.738 5,433 -311 0.00% 1,389,423
2007-08-31 2007-08-29 249.779 5,744 -3,105 0.00% 1,434,731
2007-08-30 2007-08-28 253.322 8,849 +156 0.00% 2,241,647
2007-08-28 2007-08-24 239.128 8,693 -287 0.00% 2,078,739
2007-08-23 2007-08-21 209.580 8,980 +1,548 0.00% 1,882,029
2007-08-22 2007-08-20 204.575 7,432 +1,548 0.00% 1,520,399
2007-08-21 2007-08-17 187.782 5,884 -309 0.00% 1,104,912
2007-08-20 2007-08-16 191.173 6,193 +619 0.00% 1,183,936
2007-08-10 2007-08-08 208.934 5,574 -310 0.00% 1,164,599
2007-08-09 2007-08-07 199.246 5,884 +310 0.00% 1,172,366
2007-08-08 2007-08-06 200.215 5,574 +1,239 0.00% 1,115,999
2007-08-06 2007-08-02 206.189 4,335 -155 0.00% 893,831
2007-08-03 2007-08-01 209.580 4,490 -155 0.00% 941,015
2007-08-02 2007-07-31 219.591 4,645 +155 0.00% 1,019,999
2007-07-26 2007-07-24 212.163 4,490 +619 0.00% 952,614
2007-07-24 2007-07-20 201.991 3,871 +310 0.00% 781,908
2007-07-17 2007-07-13 205.543 3,561 -465 0.00% 731,940
2007-07-13 2007-07-11 190.043 4,026 +310 0.00% 765,113
2007-07-12 2007-07-10 189.559 3,716 -310 0.00% 704,400
2007-07-05 2007-07-03 181.324 4,026 +465 0.00% 730,010
2007-07-04 2007-06-29 178.418 3,561 -155 0.00% 635,345
2007-06-26 2007-06-22 184.876 3,716 0.00% 687,000

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