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: INSTINET PACIFIC 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 -43
2025-10-08 2025-10-03 52.950 43 +43 0.00% 2,277
2025-10-06 2025-10-02 53.200 0 -200
2025-10-03 2025-09-30 53.050 200 +200 0.00% 10,610
2025-09-23 2025-09-19 53.950 0 -54,000
2025-09-22 2025-09-18 54.250 54,000 +54,000 0.00% 2,929,500
2025-09-19 2025-09-17 55.750 0 -112,500
2025-09-18 2025-09-16 55.050 112,500 +112,500 0.00% 6,193,125
2025-09-16 2025-09-12 57.100 0 -7,500
2025-09-15 2025-09-11 56.350 7,500 -10,000 0.00% 422,625
2025-09-12 2025-09-10 56.550 17,500 +17,500 0.00% 989,625
2025-09-09 2025-09-05 56.477 0 -205,198
2025-09-08 2025-09-04 56.681 205,198 +174,271 0.00% 11,630,836
2025-09-05 2025-09-03 57.547 30,927 +30,308 0.00% 1,779,750
2025-09-04 2025-09-02 57.496 619 -4,781 0.00% 35,590
2025-09-03 2025-09-01 57.700 5,400 +5,400 0.00% 311,578
2025-08-29 2025-08-27 57.343 0 -7,854
2025-08-28 2025-08-26 58.514 7,854 +7,854 0.00% 459,572
2025-08-20 2025-08-18 58.820 0 -840,920
2025-08-19 2025-08-15 58.667 840,920 +840,920 0.01% 49,334,395
2025-08-18 2025-08-14 58.973 0 -49,581
2025-08-15 2025-08-13 57.852 49,581 -25,037 0.00% 2,868,377
2025-08-14 2025-08-12 56.936 74,618 +74,618 0.00% 4,248,426
2025-08-13 2025-08-11 55.764 0 -4,418
2025-08-12 2025-08-08 55.357 4,418 +4,418 0.00% 244,567
2025-08-08 2025-08-06 54.848 0 -22,582
2025-08-07 2025-08-05 55.051 22,582 +22,582 0.00% 1,243,171
2025-08-06 2025-08-04 54.644 0 -3,417
2025-08-05 2025-08-01 53.880 3,417 +3,417 0.00% 184,108
2025-07-31 2025-07-29 57.445 0 -16,200
2025-07-30 2025-07-28 57.445 16,200 +16,200 0.00% 930,608
2025-07-24 2025-07-22 54.491 0 -120,763
2025-07-23 2025-07-21 54.389 120,763 +120,763 0.00% 6,568,222
2025-07-16 2025-07-14 54.033 0 -21,109
2025-07-15 2025-07-11 53.829 21,109 -359,342 0.00% 1,136,280
2025-07-14 2025-07-10 52.607 380,451 +380,451 0.01% 20,014,360
2025-07-11 2025-07-09 50.417 0 -4,803,013
2025-07-10 2025-07-08 51.639 4,803,013 +4,803,013 0.07% 248,024,375
2025-07-09 2025-07-07 50.621 0 -232,198
2025-07-08 2025-07-04 50.977 232,198 +231,936 0.00% 11,836,824
2025-07-07 2025-07-03 51.028 262 +262 0.00% 13,369
2025-07-04 2025-07-02 51.181 0 -1,384
2025-07-03 2025-06-30 50.774 1,384 +1,384 0.00% 70,271
2025-07-02 2025-06-27 51.334 0 -17,673
2025-06-30 2025-06-26 51.996 17,673 +17,673 0.00% 918,922
2025-06-26 2025-06-24 50.875 0 -37,309
2025-06-25 2025-06-23 48.380 37,309 +37,309 0.00% 1,805,011
2025-06-23 2025-06-19 46.852 0 -45,163
2025-06-20 2025-06-18 47.922 45,163 -52,527 0.00% 2,164,288
2025-06-19 2025-06-17 48.686 97,690 +97,690 0.00% 4,756,096
2025-06-18 2025-06-16 49.042 0 -109,963
2025-06-17 2025-06-13 48.584 109,963 +109,963 0.00% 5,342,415
2025-06-12 2025-06-10 48.329 0 -97,199
2025-06-11 2025-06-09 48.074 97,199 +97,199 0.00% 4,672,792
2025-06-09 2025-06-05 46.852 0 -26,509
2025-06-06 2025-06-04 46.649 26,509 +26,509 0.00% 1,236,606
2025-06-05 2025-06-03 47.311 0 -9,818
2025-06-04 2025-06-02 46.445 9,818 -982 0.00% 455,995
2025-06-03 2025-05-30 47.005 10,800 +10,800 0.00% 507,654
2025-06-02 2025-05-29 47.260 0 -11,782
2025-05-30 2025-05-28 46.649 11,782 +11,782 0.00% 549,613
2025-05-28 2025-05-26 46.547 0 -490
2025-05-27 2025-05-23 46.699 490 +490 0.00% 22,883
2025-05-23 2025-05-21 47.463 0 -401
2025-05-22 2025-05-20 47.260 401 +401 0.00% 18,951
2025-05-21 2025-05-19 46.547 0 -4,246
2025-05-20 2025-05-16 46.954 4,246 -437,085 0.00% 199,367
2025-05-19 2025-05-15 47.514 441,331 +440,720 0.01% 20,969,531
2025-05-16 2025-05-14 52.279 611 +611 0.00% 31,942
2025-05-12 2025-05-08 49.638 0 -153,131
2025-05-09 2025-05-07 49.216 153,131 -17,990 0.00% 7,536,482
2025-05-08 2025-05-06 48.899 171,121 +171,121 0.00% 8,367,658
2025-05-02 2025-04-29 48.741 0 -902,346
2025-04-30 2025-04-28 48.582 902,346 +855,950 0.01% 43,837,982
2025-04-29 2025-04-25 48.529 46,396 +46,396 0.00% 2,251,571
2025-04-25 2025-04-23 48.107 0 -235,292
2025-04-24 2025-04-22 47.209 235,292 +235,292 0.00% 11,107,960
2025-04-22 2025-04-16 45.731 0 -23,671
2025-04-17 2025-04-15 46.259 23,671 +23,671 0.00% 1,094,990
2025-04-11 2025-04-09 43.618 0 -444,545
2025-04-10 2025-04-08 43.407 444,545 +386,787 0.01% 19,296,439
2025-04-09 2025-04-07 43.090 57,758 +29,826 0.00% 2,488,811
2025-04-08 2025-04-03 49.533 27,932 -597,461 0.00% 1,383,549
2025-04-07 2025-04-02 50.325 625,393 -35,744 0.01% 31,472,812
2025-04-03 2025-04-01 49.533 661,137 +661,137 0.01% 32,747,936
2025-03-21 2025-03-19 54.813 0 -2,367
2025-03-20 2025-03-18 53.757 2,367 -48,763 0.00% 127,244
2025-03-19 2025-03-17 52.860 51,130 +51,130 0.00% 2,702,710
2025-03-18 2025-03-14 51.909 0 -53,497
2025-03-12 2025-03-10 50.959 53,497 -105,574 0.00% 2,726,129
2025-03-11 2025-03-07 51.223 159,071 +159,071 0.00% 8,148,025
2025-03-06 2025-03-04 48.054 0 -1,004
2025-03-05 2025-03-03 48.054 1,004 +1,004 0.00% 48,246
2025-02-27 2025-02-25 49.110 0 -450,700
2025-02-26 2025-02-24 50.695 450,700 +450,700 0.01% 22,848,012
2025-02-25 2025-02-21 49.850 0 -21,778
2025-02-24 2025-02-20 48.160 21,778 -137,105 0.00% 1,048,824
2025-02-21 2025-02-19 49.427 158,883 +158,883 0.00% 7,853,132
2025-02-17 2025-02-13 47.420 0 -268,823
2025-02-14 2025-02-12 48.582 268,823 +268,823 0.00% 13,060,021
2025-02-11 2025-02-07 46.945 0 -226,770
2025-02-10 2025-02-06 46.470 226,770 +226,770 0.00% 10,537,993
2025-02-07 2025-02-05 45.995 0 -47,816
2025-02-06 2025-02-04 46.470 47,816 +42,135 0.00% 2,222,008
2025-02-05 2025-02-03 45.467 5,681 -173,273 0.00% 258,296
2025-02-04 2025-01-28 46.048 178,954 +178,954 0.00% 8,240,385
2025-02-03 2025-01-24 45.942 0 -95,632
2025-01-27 2025-01-23 45.150 95,632 +95,632 0.00% 4,317,765
2025-01-24 2025-01-22 44.305 0 -3,314
2025-01-23 2025-01-21 45.572 3,314 -141,080 0.00% 151,026
2025-01-22 2025-01-20 45.097 144,394 +144,394 0.00% 6,511,734
2024-12-30 2024-12-24 49.216 0 -127,825
2024-12-27 2024-12-20 48.001 127,825 +127,825 0.00% 6,135,773
2024-12-19 2024-12-17 48.054 0 -9,468
2024-12-18 2024-12-16 48.371 9,468 +9,468 0.00% 457,977
2024-12-17 2024-12-13 48.952 0 -55,391
2024-12-16 2024-12-12 50.430 55,391 +55,391 0.00% 2,793,394
2024-12-11 2024-12-09 51.275 0 -176,587
2024-12-10 2024-12-06 49.374 176,587 +176,587 0.00% 8,718,865
2024-12-06 2024-12-04 48.741 0 -81,429
2024-12-05 2024-12-03 48.741 81,429 +81,429 0.00% 3,968,903
2024-12-02 2024-11-28 47.315 0 -114
2024-11-29 2024-11-27 48.424 114 +114 0.00% 5,520
2024-11-27 2024-11-25 46.787 0 -83,910
2024-11-26 2024-11-22 47.209 83,910 +83,910 0.00% 3,961,329
2024-11-21 2024-11-19 48.741 0 -596,514
2024-11-20 2024-11-18 48.582 596,514 -27,932 0.01% 28,979,981
2024-11-19 2024-11-15 48.160 624,446 +27,932 0.01% 30,073,180
2024-11-14 2024-11-12 48.477 596,514 +596,403 0.01% 28,916,981
2024-11-13 2024-11-11 50.906 111 -236 0.00% 5,651
2024-11-12 2024-11-08 52.701 347 +347 0.00% 18,287
2024-11-08 2024-11-06 51.381 0 -157,426
2024-11-07 2024-11-05 53.018 157,426 +157,426 0.00% 8,346,412
2024-11-06 2024-11-04 50.747 0 -8,048
2024-11-05 2024-11-01 50.747 8,048 -46,869 0.00% 408,414
2024-11-04 2024-10-31 50.853 54,917 +54,917 0.00% 2,792,690
2024-11-01 2024-10-30 50.589 0 -260,383
2024-10-31 2024-10-29 51.751 260,383 +260,383 0.00% 13,474,986
2024-10-18 2024-10-16 51.698 0 -2,841
2024-10-17 2024-10-15 51.170 2,841 +2,841 0.00% 145,373
2024-10-15 2024-10-10 53.863 0 -2,841
2024-10-14 2024-10-09 50.853 2,841 -10,415 0.00% 144,473
2024-10-10 2024-10-08 53.071 13,256 +13,256 0.00% 703,507
2024-10-07 2024-10-03 57.982 0 -368,797
2024-10-03 2024-09-30 52.965 368,797 +357,912 0.01% 19,533,404
2024-10-02 2024-09-27 51.328 10,885 -24,618 0.00% 558,707
2024-09-30 2024-09-26 48.107 35,503 +34,556 0.00% 1,707,942
2024-09-27 2024-09-25 44.252 947 -113,622 0.00% 41,907
2024-09-26 2024-09-24 42.615 114,569 +114,569 0.00% 4,882,365
2024-09-03 2024-08-30 40.631 0 -368
2024-09-02 2024-08-29 39.218 368 +368 0.00% 14,432
2024-08-28 2024-08-26 39.327 0 -54,769
2024-08-22 2024-08-20 37.372 54,769 +32,677 0.00% 2,046,807
2024-08-21 2024-08-19 37.535 22,092 +22,092 0.00% 829,214
2024-08-16 2024-08-14 36.557 0 -43,723
2024-08-15 2024-08-13 36.720 43,723 +43,723 0.00% 1,605,500
2024-07-30 2024-07-26 36.285 0 -67,195
2024-07-26 2024-07-24 36.883 67,195 -999,867 0.00% 2,478,337
2024-07-25 2024-07-23 37.209 1,067,062 +999,436 0.02% 39,703,963
2024-07-24 2024-07-22 37.643 67,626 +67,626 0.00% 2,545,661
2024-07-16 2024-07-12 40.033 0 -23,472
2024-07-15 2024-07-11 38.784 23,472 +23,472 0.00% 910,336
2024-07-04 2024-07-02 39.490 0 -184
2024-07-03 2024-06-28 38.458 184 +184 0.00% 7,076
2024-06-11 2024-06-06 45.918 0 -21,631
2024-06-07 2024-06-05 46.371 21,631 +21,631 0.00% 1,003,043
2024-06-04 2024-05-31 44.785 0 -413,733
2024-06-03 2024-05-30 45.578 413,733 +313,059 0.01% 18,857,104
2024-05-31 2024-05-29 46.654 100,674 +100,674 0.00% 4,696,815
2024-05-27 2024-05-23 48.239 0 -509,550
2024-05-24 2024-05-22 50.107 509,550 +509,550 0.01% 25,532,246
2024-05-21 2024-05-17 51.466 0 -1,022,191
2024-05-20 2024-05-16 48.692 1,022,191 +1,022,191 0.02% 49,772,499
2024-05-16 2024-05-13 46.540 0 -19,870
2024-05-14 2024-05-10 46.710 19,870 +19,870 0.00% 928,134
2024-05-13 2024-05-09 44.162 0 -10,156
2024-05-10 2024-05-08 43.143 10,156 +10,156 0.00% 438,164
2024-05-09 2024-05-07 44.842 0 -5,740
2024-05-08 2024-05-06 44.332 5,740 -22,078 0.00% 254,468
2024-05-07 2024-05-03 44.785 27,818 +27,818 0.00% 1,245,837
2024-05-06 2024-05-02 43.030 0 -27,376
2024-05-03 2024-04-30 40.709 27,376 +27,376 0.00% 1,114,443
2024-04-26 2024-04-24 38.954 0 -24,727
2024-04-25 2024-04-23 37.368 24,727 +24,727 0.00% 924,005
2024-04-18 2024-04-16 33.858 0 -431
2024-04-17 2024-04-15 34.367 431 +431 0.00% 14,812
2024-04-12 2024-04-10 36.859 0 -15,454
2024-04-11 2024-04-09 36.632 15,454 +15,454 0.00% 566,114
2024-04-08 2024-04-03 38.048 0 -109,946
2024-04-05 2024-04-02 38.387 109,946 +79,479 0.00% 4,220,541
2024-04-03 2024-03-28 37.425 30,467 +30,308 0.00% 1,140,224
2024-04-02 2024-03-27 36.972 159 +159 0.00% 5,879
2024-03-27 2024-03-25 36.972 0 -397
2024-03-26 2024-03-22 37.878 397 +397 0.00% 15,037
2024-03-20 2024-03-18 40.369 0 -387
2024-03-19 2024-03-15 40.256 387 -20,488 0.00% 15,579
2024-03-18 2024-03-14 41.162 20,875 +20,875 0.00% 859,251
2024-03-07 2024-03-05 38.444 0 -330
2024-03-06 2024-03-04 39.350 330 +330 0.00% 12,985
2024-02-26 2024-02-22 41.671 0 -825,701
2024-02-23 2024-02-21 40.652 825,701 +825,701 0.01% 33,566,511
2024-02-15 2024-02-09 37.312 0 -305,553
2024-02-14 2024-02-07 38.444 305,553 +279,501 0.00% 11,746,684
2024-02-08 2024-02-06 38.557 26,052 +25,964 0.00% 1,004,493
2024-02-07 2024-02-05 36.123 88 +88 0.00% 3,179
2024-01-30 2024-01-26 38.218 0 -139,972
2024-01-29 2024-01-25 39.180 139,972 +139,972 0.00% 5,484,111
2024-01-11 2024-01-09 36.462 0 -29,584
2024-01-10 2024-01-08 36.859 29,584 +29,584 0.00% 1,090,428
2023-12-29 2023-12-27 37.765 0 -1,766
2023-12-28 2023-12-22 37.255 1,766 +1,766 0.00% 65,792
2023-12-20 2023-12-18 37.821 0 -8,831
2023-12-19 2023-12-15 38.727 8,831 +8,831 0.00% 341,999
2023-12-18 2023-12-14 37.708 0 -1,766
2023-12-15 2023-12-13 37.821 1,766 +1,766 0.00% 66,792
2023-12-08 2023-12-06 39.123 0 -44,155
2023-12-05 2023-12-01 40.822 44,155 -181 0.00% 1,802,495
2023-12-04 2023-11-30 40.765 44,336 +44,336 0.00% 1,807,374
2023-11-27 2023-11-23 44.842 0 -7,948
2023-11-24 2023-11-22 43.879 7,948 +7,948 0.00% 348,753
2023-11-22 2023-11-20 44.106 0 -214,152
2023-11-21 2023-11-17 43.143 214,152 -454,798 0.00% 9,239,236
2023-11-20 2023-11-16 44.162 668,950 -779,779 0.01% 29,542,497
2023-11-17 2023-11-15 44.785 1,448,729 +1,448,729 0.02% 64,881,754
2023-11-08 2023-11-06 47.843 0 -355,890
2023-11-07 2023-11-03 46.597 355,890 +355,890 0.01% 16,583,438
2023-11-06 2023-11-02 45.578 0 -65,791
2023-11-03 2023-11-01 45.012 65,791 +65,791 0.00% 2,961,369
2023-11-01 2023-10-30 45.748 0 -11,178
2023-10-30 2023-10-26 45.748 11,178 +11,178 0.00% 511,369
2023-10-27 2023-10-25 45.748 0 -89
2023-10-26 2023-10-24 45.635 89 +89 0.00% 4,061
2023-10-24 2023-10-19 46.314 0 -68,882
2023-10-19 2023-10-17 48.579 68,882 -98,024 0.00% 3,346,201
2023-10-18 2023-10-16 48.635 166,906 -1,664,648 0.00% 8,117,533
2023-10-17 2023-10-13 49.994 1,831,554 +1,831,554 0.03% 91,567,083
2023-10-10 2023-10-06 48.692 0 -225,633
2023-10-09 2023-10-05 47.899 225,633 +225,633 0.00% 10,807,666
2023-10-06 2023-10-04 47.899 0 -2,208
2023-10-03 2023-09-28 49.824 2,208 +2,208 0.00% 110,012
2023-09-20 2023-09-18 52.316 0 -103
2023-09-19 2023-09-15 53.674 103 +103 0.00% 5,528
2023-09-13 2023-09-11 53.448 0 -86,986
2023-09-12 2023-09-07 55.356 86,986 +86,986 0.00% 4,815,236
2023-09-06 2023-09-04 57.959 0 -172
2023-09-05 2023-08-31 54.315 172 +172 0.00% 9,342
2023-08-22 2023-08-18 52.580 0 -107,185
2023-08-21 2023-08-17 53.853 107,185 +79,092 0.00% 5,772,181
2023-08-18 2023-08-16 54.894 28,093 +28,093 0.00% 1,542,129
2023-08-08 2023-08-04 63.050 0 -61
2023-08-07 2023-08-03 62.008 61 +61 0.00% 3,783
2023-08-04 2023-08-02 61.893 0 -5,619
2023-08-03 2023-08-01 63.686 5,619 +5,619 0.00% 357,851
2023-08-02 2023-07-31 65.074 0 -215,235
2023-08-01 2023-07-28 64.959 215,235 +215,235 0.00% 13,981,344
2023-07-25 2023-07-21 57.959 0 -319
2023-07-24 2023-07-20 57.728 319 +319 0.00% 18,415
2023-07-18 2023-07-13 60.157 0 -48,838
2023-07-14 2023-07-12 58.191 48,838 +48,838 0.00% 2,841,922
2023-07-06 2023-07-04 59.695 0 -32,415
2023-07-05 2023-07-03 59.521 32,415 -317 0.00% 1,929,380
2023-07-04 2023-06-30 57.670 32,732 +317 0.00% 1,887,661
2023-06-30 2023-06-28 58.017 32,415 +32,415 0.00% 1,880,629
2023-06-29 2023-06-27 57.670 0 -77,796
2023-06-28 2023-06-26 56.224 77,796 +77,796 0.00% 4,374,010
2023-06-27 2023-06-23 57.034 0 -4,283
2023-06-26 2023-06-21 57.844 4,283 +4,283 0.00% 247,745
2023-06-20 2023-06-16 61.083 0 -20,746
2023-06-19 2023-06-15 60.447 20,746 +20,746 0.00% 1,254,027
2023-06-15 2023-06-13 64.329 0 -2,593
2023-06-14 2023-06-12 64.209 2,593 +2,593 0.00% 166,495
2023-06-05 2023-06-01 58.893 0 -5,860
2023-06-02 2023-05-31 59.371 5,860 +5,860 0.00% 347,916
2023-05-29 2023-05-24 61.641 0 -138,122
2023-05-25 2023-05-23 63.373 138,122 +138,122 0.00% 8,753,225
2023-05-23 2023-05-19 65.404 0 -160,724
2023-05-22 2023-05-18 67.256 160,724 +160,724 0.00% 10,809,583
2023-05-10 2023-05-08 73.049 0 -115,521
2023-05-09 2023-05-05 71.735 115,521 +115,521 0.00% 8,286,932
2023-05-02 2023-04-27 67.136 0 -66,968
2023-04-28 2023-04-26 61.581 66,968 +66,968 0.00% 4,123,973
2023-04-27 2023-04-25 61.462 0 -336,935
2023-04-26 2023-04-24 62.895 336,935 +336,935 0.01% 21,191,628
2023-04-25 2023-04-21 63.194 0 -642,897
2023-04-24 2023-04-20 65.583 642,897 -773,485 0.01% 42,163,200
2023-04-21 2023-04-19 64.807 1,416,382 +1,416,382 0.02% 91,790,971
2023-04-20 2023-04-18 65.583 0 -23
2023-04-19 2023-04-17 64.627 23 +23 0.00% 1,486
2023-04-03 2023-03-30 60.685 0 -315,170
2023-03-31 2023-03-29 61.820 315,170 +315,170 0.01% 19,483,862
2023-03-27 2023-03-23 62.836 0 -123,724
2023-03-23 2023-03-21 60.566 123,724 -82,745 0.00% 7,493,449
2023-03-22 2023-03-20 59.789 206,469 -906,821 0.00% 12,344,649
2023-03-21 2023-03-17 61.641 1,113,290 +1,113,290 0.02% 68,624,285
2023-03-20 2023-03-16 60.327 0 -82,745
2023-03-17 2023-03-15 62.417 82,745 +82,745 0.00% 5,164,733
2023-03-14 2023-03-10 61.522 0 -837
2023-03-13 2023-03-09 62.537 837 +626 0.00% 52,343
2023-03-07 2023-03-03 68.331 211 -24,135 0.00% 14,418
2023-03-03 2023-03-01 68.689 24,346 -272 0.00% 1,672,304
2023-03-02 2023-02-28 63.672 24,618 -451,765 0.00% 1,567,472
2023-03-01 2023-02-27 63.911 476,383 +474,709 0.01% 30,445,973
2023-02-28 2023-02-24 64.687 1,674 +1,674 0.00% 108,286
2023-02-17 2023-02-15 67.733 0 -1,674
2023-02-16 2023-02-14 69.645 1,674 -10,045 0.00% 116,585
2023-02-13 2023-02-09 70.660 11,719 -210 0.00% 828,066
2023-02-10 2023-02-08 68.809 11,929 +11,929 0.00% 820,817
2023-02-07 2023-02-03 69.167 0 -28,462
2023-02-06 2023-02-02 72.153 28,462 +6,697 0.00% 2,053,630
2023-02-03 2023-02-01 73.647 21,765 +11,720 0.00% 1,602,919
2023-02-02 2023-01-31 72.512 10,045 +8,789 0.00% 728,381
2023-02-01 2023-01-30 72.751 1,256 -9,626 0.00% 91,375
2023-01-31 2023-01-27 76.693 10,882 +10,882 0.00% 834,572
2023-01-30 2023-01-26 77.350 0 -767,626
2023-01-27 2023-01-20 74.244 767,626 +753,737 0.01% 56,991,572
2023-01-26 2023-01-19 72.213 13,889 +13,889 0.00% 1,002,968
2023-01-20 2023-01-18 71.914 0 -86,222
2023-01-19 2023-01-17 70.899 86,222 +86,222 0.00% 6,113,060
2023-01-10 2023-01-06 67.315 0 -45,204
2023-01-09 2023-01-05 66.180 45,204 +45,204 0.00% 2,991,620
2022-12-28 2022-12-22 60.327 0 -36,833
2022-12-23 2022-12-21 59.550 36,833 -73,832 0.00% 2,193,421
2022-12-22 2022-12-20 58.654 110,665 +73,832 0.00% 6,491,000
2022-12-21 2022-12-19 59.610 36,833 +36,833 0.00% 2,195,621
2022-12-19 2022-12-15 59.610 0 -20,091
2022-12-16 2022-12-14 60.685 20,091 -3,348 0.00% 1,219,228
2022-12-15 2022-12-13 60.864 23,439 +15,068 0.00% 1,426,603
2022-12-14 2022-12-12 60.148 8,371 -1,674 0.00% 503,497
2022-12-13 2022-12-09 63.015 10,045 +10,045 0.00% 632,983
2022-12-09 2022-12-07 58.654 0 -10,045
2022-12-08 2022-12-06 61.701 10,045 -16,742 0.00% 619,784
2022-12-06 2022-12-02 55.907 26,787 +26,787 0.00% 1,497,579
2022-12-05 2022-12-01 56.803 0 -25,576
2022-12-02 2022-11-30 57.042 25,576 -11,664 0.00% 1,458,901
2022-12-01 2022-11-29 56.445 37,240 +13,801 0.00% 2,101,993
2022-11-30 2022-11-28 49.994 23,439 +23,439 0.00% 1,171,802
2022-11-25 2022-11-23 49.934 0 -16,742
2022-11-24 2022-11-22 49.396 16,742 +16,323 0.00% 826,995
2022-11-23 2022-11-21 49.157 419 +419 0.00% 20,597
2022-11-22 2022-11-18 50.710 0 -134,774
2022-11-21 2022-11-17 52.682 134,774 +131,783 0.00% 7,100,101
2022-11-18 2022-11-16 53.100 2,991 +2,991 0.00% 158,821
2022-11-10 2022-11-08 43.125 0 -305,543
2022-11-09 2022-11-07 43.961 305,543 -54,078 0.00% 13,431,978
2022-11-08 2022-11-04 41.393 359,621 +305,544 0.01% 14,885,660
2022-11-03 2022-11-01 39.242 54,077 +54,077 0.00% 2,122,109
2022-11-02 2022-10-31 37.510 0 -16,240
2022-11-01 2022-10-28 38.765 16,240 -46,041 0.00% 629,536
2022-10-31 2022-10-27 40.258 62,281 +46,041 0.00% 2,507,294
2022-10-28 2022-10-26 40.019 16,240 +16,240 0.00% 649,906
2022-10-27 2022-10-25 39.481 0 -87,561
2022-10-25 2022-10-21 43.961 87,561 -5,023 0.00% 3,849,270
2022-10-24 2022-10-20 44.558 92,584 +92,584 0.00% 4,125,386
2022-10-21 2022-10-19 44.618 0 -251,048
2022-10-20 2022-10-18 45.992 251,048 +187,428 0.00% 11,546,153
2022-10-19 2022-10-17 45.693 63,620 +63,620 0.00% 2,906,999
2022-10-17 2022-10-13 45.395 0 -66,968
2022-10-14 2022-10-12 46.410 66,968 +59,853 0.00% 3,107,980
2022-10-13 2022-10-11 45.813 7,115 -68,141 0.00% 325,957
2022-10-12 2022-10-10 47.007 75,256 +48,050 0.00% 3,537,575
2022-10-11 2022-10-07 47.963 27,206 +17,161 0.00% 1,304,878
2022-10-10 2022-10-06 48.859 10,045 +10,045 0.00% 490,787
2022-10-07 2022-10-05 49.098 0 -46,878
2022-10-06 2022-10-03 44.797 46,878 -285,871 0.00% 2,100,004
2022-10-05 2022-09-30 46.828 332,749 +162,398 0.01% 15,581,980
2022-10-03 2022-09-29 45.813 170,351 +168,677 0.00% 7,804,227
2022-09-30 2022-09-28 46.589 1,674 -242,342 0.00% 77,990
2022-09-29 2022-09-27 48.620 244,016 +222,251 0.00% 11,864,038
2022-09-27 2022-09-23 50.173 21,765 +21,765 0.00% 1,092,013
2022-09-23 2022-09-21 51.069 0 -35,996
2022-09-22 2022-09-20 52.622 35,996 -101,289 0.00% 1,894,174
2022-09-21 2022-09-19 55.056 137,285 -8,371 0.00% 7,558,380
2022-09-20 2022-09-16 55.974 145,656 +11,611 0.00% 8,152,909
2022-09-19 2022-09-15 56.953 134,045 -249,700 0.00% 7,634,198
2022-09-16 2022-09-14 56.157 383,745 +383,745 0.01% 21,550,064
2022-09-14 2022-09-09 58.115 0 -181,043
2022-09-13 2022-09-08 55.178 181,043 +181,043 0.00% 9,989,676
2022-09-09 2022-09-07 55.790 0 -44,545
2022-09-05 2022-09-01 56.341 44,545 +44,545 0.00% 2,509,700
2022-09-02 2022-08-31 56.708 0 -110,260
2022-09-01 2022-08-30 56.218 110,260 +110,260 0.00% 6,198,643
2022-08-23 2022-08-19 53.282 0 -3,678
2022-08-22 2022-08-18 52.732 3,678 +3,678 0.00% 193,947
2022-08-12 2022-08-10 53.466 0 -215,780
2022-08-11 2022-08-09 54.873 215,780 +215,780 0.00% 11,840,411
2022-08-09 2022-08-05 55.729 0 -20,434
2022-08-08 2022-08-04 55.301 20,434 +20,434 0.00% 1,130,017
2022-08-05 2022-08-03 54.811 0 -6,416
2022-08-04 2022-08-02 54.873 6,416 +6,130 0.00% 352,063
2022-08-01 2022-07-28 58.543 286 +286 0.00% 16,743
2022-07-26 2022-07-22 57.931 0 -26,155
2022-07-20 2022-07-18 59.766 26,155 +26,155 0.00% 1,563,192
2022-07-19 2022-07-15 57.258 0 -13,078
2022-07-13 2022-07-11 63.192 13,078 +13,078 0.00% 826,428
2022-07-12 2022-07-08 64.660 0 -24,520
2022-07-11 2022-07-07 64.232 24,520 -16,347 0.00% 1,574,972
2022-07-08 2022-07-06 63.804 40,867 +16,347 0.00% 2,607,475
2022-07-06 2022-07-04 65.456 24,520 +24,359 0.00% 1,604,972
2022-07-05 2022-06-30 65.272 161 -33,269 0.00% 10,509
2022-07-04 2022-06-29 65.823 33,430 -26,645 0.00% 2,200,451
2022-06-30 2022-06-28 66.557 60,075 +2,452 0.00% 3,998,396
2022-06-29 2022-06-27 66.557 57,623 +57,623 0.00% 3,835,199
2022-06-24 2022-06-22 63.009 0 -106,255
2022-06-23 2022-06-21 64.293 106,255 +37,598 0.00% 6,831,487
2022-06-22 2022-06-20 62.580 68,657 -301,608 0.00% 4,296,587
2022-06-21 2022-06-17 61.969 370,265 -37,598 0.01% 22,944,852
2022-06-20 2022-06-16 60.501 407,863 +407,863 0.01% 24,675,942
2022-06-15 2022-06-13 57.197 0 -49,858
2022-06-14 2022-06-10 59.277 49,858 -142 0.00% 2,955,437
2022-06-13 2022-06-09 59.705 50,000 +142 0.00% 2,985,266
2022-06-09 2022-06-07 58.910 49,858 +49,858 0.00% 2,937,138
2022-06-02 2022-05-31 63.829 0 -76,831
2022-06-01 2022-05-30 62.814 76,831 +2,755 0.00% 4,826,047
2022-05-31 2022-05-27 61.418 74,076 -21,671 0.00% 4,549,595
2022-05-30 2022-05-26 59.134 95,747 +21,671 0.00% 5,661,883
2022-05-27 2022-05-25 59.451 74,076 +74,076 0.00% 4,403,895
2022-05-25 2022-05-23 60.530 0 -52,011
2022-05-19 2022-05-17 61.481 52,011 +52,011 0.00% 3,197,708
2022-05-10 2022-05-05 64.717 0 -118,207
2022-05-06 2022-05-04 65.098 118,207 +16,549 0.00% 7,695,031
2022-05-05 2022-05-03 66.177 101,658 -123,722 0.00% 6,727,376
2022-05-04 2022-04-29 65.225 225,380 +107,173 0.00% 14,700,372
2022-05-03 2022-04-28 63.385 118,207 +115,843 0.00% 7,492,531
2022-04-26 2022-04-22 66.811 2,364 +2,364 0.00% 157,941
2022-04-19 2022-04-13 70.174 0 -110,326
2022-04-12 2022-04-08 74.869 110,326 +3,152 0.00% 8,259,994
2022-04-11 2022-04-07 72.712 107,174 +107,174 0.00% 7,792,807
2022-04-07 2022-04-04 75.186 0 -3,158,478
2022-04-06 2022-04-01 71.697 3,158,478 +3,107,649 0.05% 226,451,988
2022-04-04 2022-03-31 70.618 50,829 +17,731 0.00% 3,589,439
2022-03-30 2022-03-28 70.301 33,098 +33,098 0.00% 2,326,812
2022-03-25 2022-03-23 71.950 0 -28,370
2022-03-24 2022-03-22 70.935 28,370 -10,796 0.00% 2,012,431
2022-03-23 2022-03-21 69.412 39,166 +10,796 0.00% 2,718,607
2022-03-21 2022-03-17 70.174 28,370 +28,370 0.00% 1,990,831
2022-03-16 2022-03-14 67.319 0 -11,821
2022-03-15 2022-03-11 69.603 11,821 -64,619 0.00% 822,774
2022-03-14 2022-03-10 69.857 76,440 +44,918 0.00% 5,339,835
2022-03-10 2022-03-08 68.461 31,522 +31,522 0.00% 2,158,018
2022-03-08 2022-03-04 73.663 0 -6,304
2022-03-03 2022-03-01 77.026 6,304 +6,304 0.00% 485,573
2022-02-24 2022-02-22 81.785 0 -788
2022-02-23 2022-02-21 85.274 788 +406 0.00% 67,196
2022-02-22 2022-02-18 84.640 382 +382 0.00% 32,332
2022-02-18 2022-02-16 84.450 0 -45,707
2022-02-17 2022-02-15 81.594 45,707 +45,707 0.00% 3,729,439
2022-02-16 2022-02-14 84.577 0 -207,859
2022-02-15 2022-02-11 87.939 207,859 -2,255,959 0.00% 18,278,978
2022-02-14 2022-02-10 84.640 2,463,818 +2,463,818 0.04% 208,537,562
2022-02-11 2022-02-09 83.117 0 -9,457
2022-02-10 2022-02-08 81.468 9,457 +9,457 0.00% 770,439
2022-01-27 2022-01-25 78.295 0 -34
2022-01-26 2022-01-24 83.054 34 +34 0.00% 2,824
2022-01-24 2022-01-20 83.498 0 -15,761
2022-01-20 2022-01-18 77.217 15,761 +15,761 0.00% 1,217,010
2022-01-05 2022-01-03 70.745 0 -157,609
2021-12-29 2021-12-24 71.252 157,609 +118,207 0.00% 11,230,022
2021-12-28 2021-12-22 71.062 39,402 +12,609 0.00% 2,799,988
2021-12-23 2021-12-21 72.141 26,793 -70,924 0.00% 1,932,866
2021-12-22 2021-12-20 71.189 97,717 +74,864 0.00% 6,956,372
2021-12-21 2021-12-17 71.887 22,853 +22,853 0.00% 1,642,831
2021-12-20 2021-12-16 72.204 0 -14,342
2021-12-17 2021-12-15 71.760 14,342 -23,484 0.00% 1,029,182
2021-12-16 2021-12-14 72.331 37,826 -788 0.00% 2,735,994
2021-12-15 2021-12-13 73.283 38,614 +788 0.00% 2,829,741
2021-12-14 2021-12-10 73.346 37,826 +37,826 0.00% 2,774,394
2021-12-09 2021-12-07 73.092 0 -88,261
2021-12-07 2021-12-03 70.364 88,261 +15,416 0.00% 6,210,409
2021-12-06 2021-12-02 70.237 72,845 -40,633 0.00% 5,116,432
2021-12-03 2021-12-01 68.841 113,478 +113,478 0.00% 7,811,982
2021-12-02 2021-11-30 68.588 0 -25,217
2021-12-01 2021-11-29 70.491 25,217 +25,217 0.00% 1,777,572
2021-11-29 2021-11-25 72.712 0 -12,609
2021-11-25 2021-11-23 73.092 12,609 +12,609 0.00% 921,622
2021-11-22 2021-11-18 72.966 0 -24,035
2021-11-19 2021-11-17 74.361 24,035 +22,065 0.00% 1,787,276
2021-11-18 2021-11-16 74.108 1,970 +1,970 0.00% 145,992
2021-11-05 2021-11-03 70.745 0 -3,940
2021-11-04 2021-11-02 70.999 3,940 +3,940 0.00% 279,735
2021-11-02 2021-10-29 70.935 0 -22,065
2021-10-29 2021-10-27 75.884 22,065 -456,671 0.00% 1,674,384
2021-10-27 2021-10-25 78.232 478,736 +22,065 0.01% 37,452,344
2021-10-26 2021-10-22 79.501 456,671 -26,794 0.01% 36,305,661
2021-10-20 2021-10-18 72.077 483,465 +26,794 0.01% 34,846,825
2021-10-07 2021-10-05 64.717 456,671 -7,171 0.01% 29,554,488
2021-10-04 2021-09-29 69.222 463,842 -37,038 0.01% 32,108,104
2021-09-30 2021-09-28 69.920 500,880 +43,500 0.01% 35,021,531
2021-09-28 2021-09-24 70.190 457,380 -11,307 0.01% 32,103,529
2021-09-27 2021-09-23 68.702 468,687 +20,095 0.01% 32,199,809
2021-09-24 2021-09-21 68.055 448,592 +696 0.01% 30,529,039
2021-09-23 2021-09-20 66.438 447,896 -377 0.01% 29,757,298
2021-09-21 2021-09-17 70.514 448,273 -40,201 0.01% 31,609,305
2021-09-20 2021-09-16 74.266 488,474 +11,207 0.01% 36,276,820
2021-09-16 2021-09-14 74.524 477,267 +2,705 0.01% 35,568,025
2021-09-15 2021-09-13 76.530 474,562 +26,318 0.01% 36,318,138
2021-09-14 2021-09-10 77.630 448,244 +348 0.01% 34,796,984
2021-09-02 2021-08-31 78.147 447,896 -23,187 0.01% 35,001,769
2021-09-01 2021-08-30 81.252 471,083 -17,004 0.01% 38,276,564
2021-08-31 2021-08-27 83.452 488,087 -214,480 0.01% 40,731,727
2021-08-30 2021-08-26 80.217 702,567 +214,480 0.01% 56,357,965
2021-08-27 2021-08-25 82.158 488,087 +40,191 0.01% 40,100,227
2021-08-23 2021-08-19 84.422 447,896 -2,706 0.01% 37,812,341
2021-08-20 2021-08-18 89.597 450,602 +2,706 0.01% 40,372,790
2021-08-19 2021-08-17 87.010 447,896 -20,869 0.01% 38,971,340
2021-08-18 2021-08-16 88.562 468,765 -48,306 0.01% 41,514,948
2021-08-17 2021-08-13 86.816 517,071 +48,306 0.01% 44,889,893
2021-08-13 2021-08-11 90.309 468,765 +20,869 0.01% 42,333,723
2021-08-11 2021-08-09 88.756 447,896 -253 0.01% 39,753,664
2021-08-10 2021-08-06 87.980 448,149 +253 0.01% 39,428,224
2021-08-09 2021-08-05 88.821 447,896 -73 0.01% 39,782,639
2021-08-06 2021-08-04 88.756 447,969 -30,071 0.01% 39,760,143
2021-08-03 2021-07-30 88.174 478,040 -21,641 0.01% 42,150,814
2021-08-02 2021-07-29 87.398 499,681 +51,785 0.01% 43,671,092
2021-07-30 2021-07-28 85.328 447,896 -21,642 0.01% 38,217,991
2021-07-28 2021-07-26 87.592 469,538 +21,642 0.01% 41,127,781
2021-07-26 2021-07-22 93.673 447,896 -9,275 0.01% 41,955,762
2021-07-23 2021-07-21 91.862 457,171 -40,578 0.01% 41,996,480
2021-07-22 2021-07-20 92.638 497,749 +18,937 0.01% 46,110,442
2021-07-20 2021-07-16 94.967 478,812 +13,912 0.01% 45,471,256
2021-07-19 2021-07-15 94.514 464,900 +16,903 0.01% 43,939,553
2021-07-16 2021-07-14 91.150 447,997 +101 0.01% 40,834,944
2021-07-06 2021-07-02 96.908 447,896 -310 0.01% 43,404,511
2021-07-05 2021-06-30 98.395 448,206 -56,808 0.01% 44,101,438
2021-07-02 2021-06-29 99.107 505,014 +20,405 0.01% 50,050,458
2021-06-30 2021-06-28 100.724 484,609 +19,709 0.01% 48,811,928
2021-06-29 2021-06-25 101.501 464,900 +17,004 0.01% 47,187,651
2021-06-23 2021-06-21 98.395 447,896 -20,482 0.01% 44,070,935
2021-06-22 2021-06-18 100.207 468,378 +20,482 0.01% 46,934,671
2021-06-21 2021-06-17 101.889 447,896 -78 0.01% 45,635,584
2021-06-18 2021-06-16 102.536 447,974 -2,628 0.01% 45,933,332
2021-06-17 2021-06-15 103.118 450,602 -11,980 0.01% 46,465,146
2021-06-11 2021-06-09 105.382 462,582 +14,531 0.01% 48,747,874
2021-06-10 2021-06-08 105.317 448,051 +155 0.01% 47,187,582
2021-06-09 2021-06-07 105.512 447,896 -73,067 0.01% 47,258,183
2021-06-08 2021-06-04 105.835 520,963 +73,067 0.01% 55,136,101
2021-06-01 2021-05-28 109.781 447,896 -45,602 0.01% 49,170,531
2021-05-31 2021-05-27 109.652 493,498 +45,602 0.01% 54,112,920
2021-05-26 2021-05-24 105.188 447,896 -170 0.01% 47,113,308
2021-05-25 2021-05-21 105.317 448,066 -20,096 0.01% 47,189,162
2021-05-24 2021-05-20 104.865 468,162 +170 0.01% 49,093,619
2021-05-20 2021-05-17 105.576 467,992 +20,096 0.01% 49,408,817
2021-05-05 2021-05-03 107.193 447,896 -147,238 0.01% 48,011,532
2021-05-04 2021-04-30 109.911 595,134 +36,635 0.01% 65,411,485
2021-05-03 2021-04-29 111.592 558,499 +72,019 0.01% 62,324,294
2021-04-30 2021-04-28 110.493 486,480 +248 0.01% 53,752,507
2021-04-28 2021-04-26 111.269 486,232 +33,157 0.01% 54,102,565
2021-04-27 2021-04-23 112.692 453,075 -729,078 0.01% 51,058,038
2021-04-26 2021-04-22 111.528 1,182,153 +734,257 0.02% 131,842,922
2021-04-22 2021-04-20 119.207 447,896 -4,760 0.01% 53,392,359
2021-04-16 2021-04-14 120.724 452,656 +12,892 0.01% 54,646,220
2021-04-15 2021-04-13 119.800 439,764 -16,380 0.01% 52,683,923
2021-04-14 2021-04-12 119.866 456,144 -52,705 0.01% 54,676,329
2021-04-13 2021-04-09 120.262 508,849 +52,705 0.01% 61,195,186
2021-04-09 2021-04-07 123.031 456,144 -3,792 0.01% 56,119,928
2021-04-08 2021-04-01 123.559 459,936 +20,323 0.01% 56,829,062
2021-04-07 2021-03-31 122.042 439,613 -92,139 0.01% 53,651,324
2021-04-01 2021-03-30 123.361 531,752 +92,291 0.01% 65,597,369
2021-03-24 2021-03-22 123.954 439,461 -379 0.01% 54,473,050
2021-03-23 2021-03-19 125.075 439,840 +379 0.01% 55,013,029
2021-03-22 2021-03-18 126.526 439,461 -44,742 0.01% 55,603,076
2021-03-19 2021-03-17 127.449 484,203 +44,742 0.01% 61,711,035
2021-03-15 2021-03-11 130.679 439,461 -1,810 0.01% 57,428,502
2021-03-12 2021-03-10 130.020 441,271 +1,758 0.01% 57,374,088
2021-03-11 2021-03-09 129.888 439,513 -291 0.01% 57,087,556
2021-03-10 2021-03-08 129.097 439,804 -8,681 0.01% 56,777,382
2021-03-09 2021-03-05 127.449 448,485 +8,797 0.01% 57,158,823
2021-03-08 2021-03-04 128.701 439,688 -113,828 0.01% 56,588,467
2021-03-05 2021-03-03 129.624 553,516 +114,055 0.01% 71,749,222
2021-03-02 2021-02-26 125.668 439,461 -8,721 0.01% 55,226,400
2021-03-01 2021-02-25 128.701 448,182 +7,334 0.01% 57,681,657
2021-02-26 2021-02-24 125.405 440,848 +1,137 0.01% 55,284,437
2021-02-24 2021-02-22 124.416 439,711 +250 0.01% 54,706,979
2021-02-23 2021-02-19 125.932 439,461 -758 0.01% 55,342,300
2021-02-22 2021-02-18 122.899 440,219 -2,654 0.01% 54,102,607
2021-02-18 2021-02-16 119.339 442,873 -3,792 0.01% 52,851,982
2021-02-17 2021-02-11 118.416 446,665 +2,949 0.01% 52,892,215
2021-02-16 2021-02-09 118.811 443,716 +4,255 0.01% 52,718,540
2021-02-09 2021-02-05 120.196 439,461 -92 0.01% 52,821,473
2021-02-08 2021-02-04 120.987 439,553 +92 0.01% 53,180,304
2021-02-02 2021-01-29 120.394 439,461 -64,838 0.01% 52,908,398
2021-02-01 2021-01-28 123.163 504,299 +64,838 0.01% 62,110,994
2021-01-27 2021-01-25 129.756 439,461 -758 0.01% 57,022,852
2021-01-25 2021-01-21 132.526 440,219 +758 0.01% 58,340,257
2021-01-22 2021-01-20 133.449 439,461 -227 0.01% 58,645,453
2021-01-21 2021-01-19 133.976 439,688 +227 0.01% 58,907,666
2021-01-19 2021-01-15 135.954 439,461 -4,170 0.01% 59,746,504
2021-01-18 2021-01-14 131.339 443,631 -9,459 0.01% 58,265,935
2021-01-15 2021-01-13 133.185 453,090 +13,629 0.01% 60,344,730
2021-01-13 2021-01-11 124.020 439,461 -37,917 0.01% 54,502,025
2021-01-12 2021-01-08 126.064 477,378 +37,917 0.01% 60,180,223
2021-01-06 2021-01-04 124.350 439,461 -16,532 0.01% 54,646,900
2021-01-04 2020-12-29 123.163 455,993 +6,295 0.01% 56,161,481
2020-12-30 2020-12-28 122.702 449,698 -37,538 0.01% 55,178,619
2020-12-29 2020-12-24 121.119 487,236 +47,669 0.01% 59,013,589
2020-12-23 2020-12-21 122.965 439,567 -732 0.01% 54,051,459
2020-12-22 2020-12-18 122.833 440,299 +838 0.01% 54,083,409
2020-12-21 2020-12-17 125.339 439,461 -16,683 0.01% 55,081,525
2020-12-18 2020-12-16 123.559 456,144 +16,683 0.01% 56,360,528
2020-12-17 2020-12-15 122.504 439,461 -1,255 0.01% 53,835,599
2020-12-16 2020-12-14 123.361 440,716 +1,255 0.01% 54,367,092
2020-12-14 2020-12-10 124.679 439,461 -7,583 0.01% 54,791,775
2020-12-10 2020-12-08 122.965 447,044 -25,784 0.01% 54,970,870
2020-12-09 2020-12-07 127.317 472,828 +24,267 0.01% 60,198,956
2020-12-08 2020-12-04 129.031 448,561 +7,584 0.01% 57,878,309
2020-12-07 2020-12-03 125.734 440,977 -9,803 0.01% 55,445,989
2020-12-04 2020-12-02 125.339 450,780 -39,111 0.01% 56,500,235
2020-12-03 2020-12-01 124.350 489,891 +43,984 0.01% 60,917,862
2020-12-02 2020-11-30 119.998 445,907 -12,891 0.01% 53,508,057
2020-12-01 2020-11-27 120.921 458,798 +16,683 0.01% 55,478,454
2020-11-30 2020-11-26 119.866 442,115 +286 0.01% 52,994,723
2020-11-27 2020-11-25 117.888 441,829 +2,368 0.01% 52,086,507
2020-11-24 2020-11-20 116.240 439,461 -8,721 0.01% 51,082,972
2020-11-23 2020-11-19 117.229 448,182 +8,721 0.01% 52,539,952
2020-11-19 2020-11-17 115.910 439,461 -52 0.01% 50,938,096
2020-11-18 2020-11-16 114.394 439,513 -28,319 0.01% 50,277,619
2020-11-13 2020-11-11 114.130 467,832 +28,371 0.01% 53,393,759
2020-11-12 2020-11-10 112.218 439,461 -178 0.01% 49,315,495
2020-11-11 2020-11-09 110.636 439,639 +178 0.01% 48,639,787
2020-11-10 2020-11-06 107.735 439,461 -2,275 0.01% 47,345,193
2020-11-09 2020-11-05 107.207 441,736 +2,275 0.01% 47,357,289
2020-11-05 2020-11-03 105.097 439,461 -34,504 0.01% 46,186,192
2020-11-04 2020-11-02 104.570 473,965 +34,504 0.01% 49,562,472
2020-10-21 2020-10-19 111.031 439,461 -1,516 0.01% 48,793,944
2020-10-20 2020-10-16 110.042 440,977 +1,516 0.01% 48,526,143
2020-10-09 2020-10-07 105.493 439,461 -223 0.01% 46,360,042
2020-10-08 2020-10-06 105.757 439,684 +223 0.01% 46,499,526
2020-10-06 2020-09-30 104.834 439,461 -30,223 0.01% 46,070,292
2020-10-05 2020-09-29 104.768 469,684 +8,342 0.01% 49,207,711
2020-09-30 2020-09-28 105.625 461,342 +21,613 0.01% 48,729,169
2020-09-29 2020-09-25 105.954 439,729 +268 0.01% 46,591,263
2020-09-28 2020-09-24 106.086 439,461 -7,583 0.01% 46,620,817
2020-09-25 2020-09-23 107.471 447,044 +7,583 0.01% 48,044,245
2020-09-23 2020-09-21 108.790 439,461 -3,621 0.01% 47,808,794
2020-09-22 2020-09-18 110.372 443,082 -2,825 0.01% 48,903,851
2020-09-21 2020-09-17 107.801 445,907 +1,896 0.01% 48,069,051
2020-09-18 2020-09-16 108.460 444,011 +4,186 0.01% 48,157,411
2020-09-16 2020-09-14 108.848 439,825 -168,141 0.01% 47,874,014
2020-09-15 2020-09-11 108.248 607,966 +172,905 0.01% 65,811,087
2020-09-14 2020-09-10 107.848 435,061 +361 0.01% 46,920,477
2020-09-10 2020-09-08 108.448 434,700 -244 0.01% 47,142,319
2020-09-09 2020-09-07 107.115 434,944 -506 0.01% 46,588,955
2020-09-08 2020-09-04 107.315 435,450 -55,885 0.01% 46,730,230
2020-09-07 2020-09-03 107.781 491,335 +50,523 0.01% 52,956,767
2020-09-04 2020-09-02 108.315 440,812 +5,362 0.01% 47,746,388
2020-09-03 2020-09-01 109.248 435,450 +750 0.01% 47,571,954
2020-09-02 2020-08-31 110.048 434,700 -121,896 0.01% 47,837,718
2020-09-01 2020-08-28 111.047 556,596 +94,681 0.01% 61,808,588
2020-08-31 2020-08-27 111.181 461,915 +27,215 0.01% 51,356,079
2020-08-21 2020-08-19 112.781 434,700 -7,126 0.01% 49,025,693
2020-08-20 2020-08-18 113.714 441,826 -9,002 0.01% 50,241,667
2020-08-19 2020-08-17 113.914 450,828 +16,128 0.01% 51,355,468
2020-08-14 2020-08-12 110.914 434,700 -1,111 0.01% 48,214,393
2020-08-13 2020-08-11 109.848 435,811 +1,111 0.01% 47,872,834
2020-08-10 2020-08-06 110.048 434,700 -10,502 0.01% 47,837,718
2020-08-07 2020-08-05 110.314 445,202 -371,314 0.01% 49,112,139
2020-08-06 2020-08-04 110.581 816,516 +381,816 0.01% 90,291,076
2020-08-04 2020-07-31 109.448 434,700 -236,110 0.01% 47,576,943
2020-08-03 2020-07-30 110.181 670,810 +317 0.01% 73,910,498
2020-07-30 2020-07-28 110.648 670,493 -1,125 0.01% 74,188,413
2020-07-29 2020-07-27 110.848 671,618 +236,918 0.01% 74,447,192
2020-07-22 2020-07-20 114.714 434,700 -46,208 0.01% 49,865,968
2020-07-17 2020-07-15 115.380 480,908 +5,207 0.01% 55,487,201
2020-07-16 2020-07-14 116.313 475,701 +40,926 0.01% 55,330,327
2020-07-15 2020-07-13 117.513 434,775 +75 0.01% 51,091,731
2020-07-14 2020-07-10 117.180 434,700 -2,250 0.01% 50,938,043
2020-07-13 2020-07-09 119.513 436,950 -134,649 0.01% 52,221,071
2020-07-10 2020-07-08 118.979 571,599 +99,392 0.01% 68,008,536
2020-07-09 2020-07-07 116.313 472,207 -555,095 0.01% 54,923,929
2020-07-08 2020-07-06 114.847 1,027,302 +592,602 0.02% 117,982,381
2020-07-07 2020-07-03 108.115 434,700 +2,250 0.01% 46,997,444
2020-07-06 2020-07-02 106.582 432,450 +21,754 0.01% 46,091,210
2020-07-03 2020-06-30 103.315 410,696 +183,407 0.01% 42,431,259
2020-07-02 2020-06-29 103.715 227,289 +11,252 0.00% 23,573,374
2020-06-29 2020-06-24 105.515 216,037 -17,478 0.00% 22,795,168
2020-06-26 2020-06-23 105.382 233,515 +17,478 0.00% 24,608,231
2020-06-17 2020-06-15 105.848 216,037 -312,429 0.00% 22,867,168
2020-06-12 2020-06-10 109.514 528,466 +312,429 0.01% 57,874,648
2020-06-09 2020-06-05 108.448 216,037 +216,037 0.00% 23,428,767
2020-06-05 2020-06-03 106.648 0 -235,988
2020-06-04 2020-06-02 104.515 235,988 +235,988 0.00% 24,664,353
2020-06-03 2020-06-01 103.182 0 -355,561
2020-06-02 2020-05-29 101.982 355,561 +349,935 0.01% 36,260,960
2020-06-01 2020-05-28 101.982 5,626 +5,626 0.00% 573,753
2020-05-29 2020-05-27 101.382 0 -511,213
2020-05-28 2020-05-26 101.516 511,213 +511,213 0.01% 51,896,197
2020-05-27 2020-05-25 100.583 0 -31,505
2020-05-26 2020-05-22 101.183 31,505 -483,834 0.00% 3,187,755
2020-05-25 2020-05-21 104.715 515,339 +483,834 0.01% 53,963,852
2020-05-22 2020-05-20 104.915 31,505 +31,505 0.00% 3,305,354
2020-05-21 2020-05-19 104.715 0 -22,504
2020-05-20 2020-05-18 102.916 22,504 -17,818 0.00% 2,316,012
2020-05-19 2020-05-15 102.716 40,322 -301 0.00% 4,141,698
2020-05-18 2020-05-14 102.782 40,623 +301 0.00% 4,175,323
2020-05-14 2020-05-12 104.915 40,322 +40,131 0.00% 4,230,391
2020-05-13 2020-05-11 105.582 191 +191 0.00% 20,166
2020-05-06 2020-05-04 105.886 0 -87,660
2020-05-05 2020-04-29 108.194 87,660 +87,660 0.00% 9,484,268
2020-05-04 2020-04-28 106.972 0 -6,630
2020-04-29 2020-04-27 105.954 6,630 +6,630 0.00% 702,474
2020-04-28 2020-04-24 104.936 0 -27,171
2020-04-27 2020-04-23 105.954 27,171 +23,488 0.00% 2,878,873
2020-04-22 2020-04-20 107.108 3,683 +3,609 0.00% 394,478
2020-04-21 2020-04-17 106.701 74 +74 0.00% 7,896
2020-04-20 2020-04-16 103.375 0 -1,105
2020-04-17 2020-04-15 104.257 1,105 +1,105 0.00% 115,204
2020-04-14 2020-04-08 103.510 0 -17,090
2020-04-08 2020-04-06 102.764 17,090 -170 0.00% 1,756,232
2020-04-07 2020-04-03 101.813 17,260 +17,260 0.00% 1,757,301
2020-04-06 2020-04-02 102.424 0 -184,897
2020-04-03 2020-04-01 102.221 184,897 +179,548 0.00% 18,900,308
2020-04-02 2020-03-31 103.375 5,349 -21,170 0.00% 552,951
2020-04-01 2020-03-30 102.356 26,519 +19,153 0.00% 2,714,392
2020-03-31 2020-03-27 103.035 7,366 +7,351 0.00% 758,958
2020-03-30 2020-03-26 103.171 15 -12 0.00% 1,548
2020-03-27 2020-03-25 102.832 27 -68,481 0.00% 2,776
2020-03-26 2020-03-24 99.777 68,508 +68,508 0.00% 6,835,538
2020-03-24 2020-03-20 99.913 0 -61,878
2020-03-23 2020-03-19 97.198 61,878 +61,878 0.00% 6,014,414
2020-03-19 2020-03-17 104.664 0 -193,704
2020-03-18 2020-03-16 105.207 193,704 +171,421 0.00% 20,379,069
2020-03-17 2020-03-13 109.144 22,283 +22,283 0.00% 2,432,057
2020-03-13 2020-03-11 114.031 0 -266
2020-03-12 2020-03-10 115.321 266 +266 0.00% 30,675
2020-03-10 2020-03-06 119.054 0 -295
2020-03-09 2020-03-05 120.887 295 +295 0.00% 35,662
2020-03-04 2020-03-02 118.239 0 -17,061
2020-03-03 2020-02-28 117.629 17,061 +12,273 0.00% 2,006,860
2020-03-02 2020-02-27 119.936 4,788 -12,155 0.00% 574,255
2020-02-27 2020-02-25 120.411 16,943 +16,943 0.00% 2,040,131
2020-02-25 2020-02-21 123.534 0 -221
2020-02-24 2020-02-20 124.348 221 -52,449 0.00% 27,481
2020-02-21 2020-02-19 123.669 52,670 +52,499 0.00% 6,513,670
2020-02-20 2020-02-18 123.126 171 -28,190 0.00% 21,055
2020-02-19 2020-02-17 124.552 28,361 +28,361 0.00% 3,532,414
2020-02-18 2020-02-14 123.398 0 -11,418
2020-02-17 2020-02-13 123.194 11,418 +11,418 0.00% 1,406,633
2020-02-14 2020-02-12 124.348 0 -1,473
2020-02-13 2020-02-11 124.688 1,473 +1,473 0.00% 183,665
2020-02-10 2020-02-06 124.891 0 -2,122
2020-02-07 2020-02-05 122.108 2,122 +1,017 0.00% 259,114
2020-02-06 2020-02-04 121.362 1,105 +1,105 0.00% 134,105
2020-02-03 2020-01-30 122.176 0 -74
2020-01-31 2020-01-29 124.484 74 -2,136 0.00% 9,212
2020-01-30 2020-01-24 128.760 2,210 +2,210 0.00% 284,560
2020-01-29 2020-01-22 130.389 0 -6,630
2020-01-23 2020-01-21 128.149 6,630 +6,446 0.00% 849,629
2020-01-22 2020-01-20 133.919 184 +184 0.00% 24,641
2020-01-17 2020-01-15 129.235 0 -5,893
2020-01-16 2020-01-14 131.000 5,893 +5,893 0.00% 771,983
2020-01-14 2020-01-10 126.452 0 -737
2020-01-13 2020-01-09 126.927 737 +520 0.00% 93,546
2020-01-10 2020-01-08 125.502 217 -8,481 0.00% 27,234
2020-01-09 2020-01-07 127.063 8,698 -280 0.00% 1,105,196
2020-01-08 2020-01-06 127.403 8,978 -5,018 0.00% 1,143,821
2020-01-07 2020-01-03 128.149 13,996 +5,156 0.00% 1,793,577
2020-01-06 2020-01-02 127.131 8,840 +8,840 0.00% 1,123,839
2020-01-03 2019-12-31 125.027 0 -153
2020-01-02 2019-12-27 124.891 153 -1,244 0.00% 19,108
2019-12-30 2019-12-24 123.941 1,397 +1,346 0.00% 173,146
2019-12-27 2019-12-20 124.620 51 -5,989 0.00% 6,356
2019-12-23 2019-12-19 124.891 6,040 -7,569 0.00% 754,343
2019-12-20 2019-12-18 125.366 13,609 -17,698 0.00% 1,706,111
2019-12-19 2019-12-17 125.570 31,307 +31,307 0.00% 3,931,219
2019-12-12 2019-12-10 121.497 0 -4,910
2019-12-11 2019-12-09 121.497 4,910 +4,910 0.00% 596,552
2019-11-28 2019-11-26 123.669 0 -8,840
2019-11-27 2019-11-25 123.398 8,840 +8,840 0.00% 1,090,838
2019-11-26 2019-11-22 123.262 0 -26,887
2019-11-25 2019-11-21 123.669 26,887 +26,887 0.00% 3,325,100
2019-11-22 2019-11-20 124.688 0 -3,315
2019-11-21 2019-11-19 125.366 3,315 -5,044 0.00% 415,589
2019-11-20 2019-11-18 124.484 8,359 +8,359 0.00% 1,040,561
2019-11-19 2019-11-15 123.602 0 -4,052
2019-11-18 2019-11-14 123.737 4,052 +4,052 0.00% 501,384
2019-11-15 2019-11-13 124.145 0 -103,866
2019-11-14 2019-11-12 125.434 103,866 +103,866 0.00% 13,028,350
2019-11-12 2019-11-08 127.742 0 -1,326
2019-11-11 2019-11-07 128.217 1,326 -6,630 0.00% 170,016
2019-11-08 2019-11-06 127.606 7,956 +7,956 0.00% 1,015,235
2019-11-07 2019-11-05 127.470 0 -8
2019-11-06 2019-11-04 126.588 8 +8 0.00% 1,013
2019-11-05 2019-11-01 124.552 0 -353
2019-11-04 2019-10-31 123.194 353 +353 0.00% 43,488
2019-10-30 2019-10-28 123.669 0 -65
2019-10-29 2019-10-25 123.398 65 +65 0.00% 8,021
2019-10-25 2019-10-23 127.470 0 -6,630
2019-10-24 2019-10-22 128.149 6,630 +6,630 0.00% 849,629
2019-10-22 2019-10-18 128.421 0 -147
2019-10-21 2019-10-17 128.828 147 +147 0.00% 18,938
2019-10-18 2019-10-16 128.013 0 -1,842
2019-10-17 2019-10-15 128.149 1,842 +1,842 0.00% 236,051
2019-10-15 2019-10-11 127.063 0 -55,985
2019-10-10 2019-10-08 123.330 55,985 -10,313 0.00% 6,904,634
2019-10-09 2019-10-04 122.244 66,298 +10,313 0.00% 8,104,537
2019-10-08 2019-10-03 123.126 55,985 -4,420 0.00% 6,893,234
2019-10-04 2019-10-02 122.448 60,405 +4,420 0.00% 7,396,452
2019-10-02 2019-09-27 121.973 55,985 -17,311 0.00% 6,828,634
2019-09-30 2019-09-26 122.719 73,296 +17,311 0.00% 8,994,826
2019-09-25 2019-09-23 123.737 55,985 -6,998 0.00% 6,927,434
2019-09-24 2019-09-20 125.027 62,983 +6,998 0.00% 7,874,573
2019-09-18 2019-09-16 128.353 55,985 -4,243 0.00% 7,185,835
2019-09-17 2019-09-13 129.100 60,228 +1,297 0.00% 7,775,405
2019-09-16 2019-09-12 128.489 58,931 +2,946 0.00% 7,571,963
2019-09-10 2019-09-06 127.335 55,985 -189 0.00% 7,128,835
2019-09-09 2019-09-05 126.588 56,174 +189 0.00% 7,110,960
2019-09-04 2019-09-02 123.592 55,985 -211 0.00% 6,919,296
2019-09-03 2019-08-30 123.181 56,196 +730 0.00% 6,922,274
2019-08-29 2019-08-27 123.592 55,466 -295,943 0.00% 6,855,152
2019-08-28 2019-08-26 124.003 351,409 +295,943 0.01% 43,575,780
2019-08-23 2019-08-21 124.414 55,466 -6,204 0.00% 6,900,752
2019-08-22 2019-08-20 124.072 61,670 +6,204 0.00% 7,651,492
2019-08-19 2019-08-15 119.481 55,466 -2,920 0.00% 6,627,154
2019-08-16 2019-08-14 119.070 58,386 +2,920 0.00% 6,952,039
2019-07-24 2019-07-22 128.662 55,466 -635 0.00% 7,136,350
2019-07-23 2019-07-19 130.786 56,101 -3,744 0.00% 7,337,198
2019-07-22 2019-07-18 128.936 59,845 +4,379 0.00% 7,716,160
2019-07-16 2019-07-12 129.141 55,466 -365 0.00% 7,162,950
2019-07-15 2019-07-11 128.936 55,831 +365 0.00% 7,198,612
2019-07-12 2019-07-10 128.045 55,466 -6,350 0.00% 7,102,150
2019-07-11 2019-07-09 128.799 61,816 -5,692 0.00% 7,961,822
2019-07-10 2019-07-08 130.923 67,508 +10,947 0.00% 8,838,318
2019-07-09 2019-07-05 132.498 56,561 +1,095 0.00% 7,494,234
2019-07-04 2019-07-02 132.430 55,466 -294 0.00% 7,345,349
2019-07-03 2019-06-28 128.525 55,760 -2,042 0.00% 7,166,536
2019-07-02 2019-06-27 128.867 57,802 -138,885 0.00% 7,448,784
2019-06-28 2019-06-26 127.771 196,687 +141,221 0.00% 25,130,910
2019-06-18 2019-06-14 119.481 55,466 -115,312 0.00% 6,627,154
2019-06-17 2019-06-13 120.303 170,778 +115,312 0.00% 20,545,190
2019-06-13 2019-06-11 121.605 55,466 -230 0.00% 6,744,953
2019-06-12 2019-06-10 119.481 55,696 +230 0.00% 6,654,634
2019-06-06 2019-06-04 116.741 55,466 -10,218 0.00% 6,475,155
2019-06-05 2019-06-03 118.591 65,684 +10,218 0.00% 7,789,514
2019-06-04 2019-05-31 118.659 55,466 -8,758 0.00% 6,581,554
2019-05-30 2019-05-28 117.426 64,224 +8,462 0.00% 7,541,572
2019-05-29 2019-05-27 115.645 55,762 +296 0.00% 6,448,586
2019-05-24 2019-05-22 118.185 55,466 -6,075 0.00% 6,555,247
2019-05-23 2019-05-21 118.115 61,541 +211 0.00% 7,268,940
2019-05-22 2019-05-20 118.741 61,330 +647 0.00% 7,282,413
2019-05-21 2019-05-17 120.967 60,683 +72 0.00% 7,340,666
2019-05-20 2019-05-16 124.445 60,611 +5,852 0.00% 7,542,766
2019-05-17 2019-05-15 123.611 54,759 -37,965 0.00% 6,768,801
2019-05-16 2019-05-14 121.941 92,724 +38,096 0.00% 11,306,883
2019-05-09 2019-05-07 126.602 54,628 -18,512 0.00% 6,916,009
2019-05-08 2019-05-06 126.393 73,140 +17,969 0.00% 9,244,400
2019-05-07 2019-05-03 132.723 55,171 -176 0.00% 7,322,478
2019-05-06 2019-05-02 132.793 55,347 +719 0.00% 7,349,687
2019-05-03 2019-04-30 131.402 54,628 -4,142 0.00% 7,178,209
2019-05-02 2019-04-29 131.263 58,770 -2,156 0.00% 7,714,298
2019-04-29 2019-04-25 128.202 60,926 +6,110 0.00% 7,810,824
2019-04-26 2019-04-24 130.984 54,816 -5,437 0.00% 7,180,034
2019-04-25 2019-04-23 132.445 60,253 +135 0.00% 7,980,213
2019-04-23 2019-04-17 131.402 60,118 +5,490 0.00% 7,899,604
2019-04-10 2019-04-08 129.384 54,628 -20,714 0.00% 7,068,009
2019-04-09 2019-04-04 127.019 75,342 +144 0.00% 9,569,886
2019-04-04 2019-04-02 123.402 75,198 +20,556 0.00% 9,279,589
2019-04-03 2019-04-01 125.211 54,642 -15,231 0.00% 6,841,762
2019-04-02 2019-03-29 122.289 69,873 -33,783 0.00% 8,544,706
2019-04-01 2019-03-28 119.298 103,656 +33,783 0.00% 12,365,948
2019-03-29 2019-03-27 118.672 69,873 +14,375 0.00% 8,291,961
2019-03-28 2019-03-26 118.115 55,498 -3,443 0.00% 6,555,169
2019-03-26 2019-03-22 120.341 58,941 -215 0.00% 7,093,041
2019-03-25 2019-03-21 121.176 59,156 +4,528 0.00% 7,168,294
2019-03-22 2019-03-20 122.080 54,628 -24,209 0.00% 6,669,008
2019-03-19 2019-03-15 119.994 78,837 +19,178 0.00% 9,459,932
2019-03-18 2019-03-14 118.741 59,659 +5,031 0.00% 7,083,996
2019-03-14 2019-03-12 115.055 54,628 -14,975 0.00% 6,285,208
2019-03-12 2019-03-08 112.550 69,603 +43 0.00% 7,833,851
2019-03-11 2019-03-07 115.959 69,560 -43 0.00% 8,066,108
2019-03-08 2019-03-06 117.559 69,603 -5,769 0.00% 8,182,453
2019-03-07 2019-03-05 117.142 75,372 +11,496 0.00% 8,829,192
2019-03-06 2019-03-04 118.672 63,876 +2,161 0.00% 7,580,286
2019-03-04 2019-02-28 114.985 61,715 -4,054 0.00% 7,096,308
2019-03-01 2019-02-27 115.124 65,769 -27,846 0.00% 7,571,607
2019-02-27 2019-02-25 117.002 93,615 -805 0.00% 10,953,181
2019-02-26 2019-02-22 111.298 94,420 +86 0.00% 10,508,793
2019-02-25 2019-02-21 109.907 94,334 +38,815 0.00% 10,367,981
2019-02-22 2019-02-20 109.490 55,519 -547 0.00% 6,078,763
2019-02-21 2019-02-19 108.516 56,066 +1,438 0.00% 6,084,053
2019-02-12 2019-02-08 106.290 54,628 -1,222 0.00% 5,806,407
2019-02-11 2019-02-04 106.707 55,850 +1,222 0.00% 5,959,604
2019-01-17 2019-01-15 97.803 54,628 -1,222 0.00% 5,342,807
2019-01-16 2019-01-14 95.925 55,850 +940 0.00% 5,357,427
2019-01-15 2019-01-11 96.760 54,910 -2,234 0.00% 5,313,093
2019-01-14 2019-01-10 96.134 57,144 +2,516 0.00% 5,493,480
2019-01-10 2019-01-08 92.586 54,628 -28,392 0.00% 5,057,806
2019-01-09 2019-01-07 93.699 83,020 -37,108 0.00% 7,778,918
2019-01-04 2019-01-02 93.978 120,128 +65,500 0.00% 11,289,337
2019-01-03 2018-12-31 96.204 54,628 -90 0.00% 5,255,407
2019-01-02 2018-12-27 96.134 54,718 +90 0.00% 5,260,259
2018-12-28 2018-12-24 97.456 54,628 -17,970 0.00% 5,323,807
2018-12-27 2018-12-20 99.195 72,598 +9,345 0.00% 7,201,335
2018-12-21 2018-12-19 101.421 63,253 +8,625 0.00% 6,415,160
2018-12-19 2018-12-17 102.047 54,628 -24,439 0.00% 5,574,607
2018-12-18 2018-12-14 103.021 79,067 +12,938 0.00% 8,145,527
2018-12-17 2018-12-13 104.551 66,129 -14,375 0.00% 6,913,847
2018-12-14 2018-12-12 103.438 80,504 +1,437 0.00% 8,327,167
2018-12-13 2018-12-11 102.186 79,067 +24,439 0.00% 8,079,526
2018-12-10 2018-12-06 105.733 54,628 -2,156 0.00% 5,776,007
2018-12-07 2018-12-05 107.820 56,784 +2,156 0.00% 6,122,468
2018-12-06 2018-12-04 108.307 54,628 -14,376 0.00% 5,916,607
2018-12-05 2018-12-03 107.890 69,004 -278,530 0.00% 7,444,832
2018-12-04 2018-11-30 105.316 347,534 +278,530 0.01% 36,600,921
2018-11-30 2018-11-28 105.803 69,004 +14,376 0.00% 7,300,831
2018-11-16 2018-11-14 106.499 54,628 -30,189 0.00% 5,817,807
2018-11-15 2018-11-13 107.681 84,817 +30,189 0.00% 9,133,194
2018-11-09 2018-11-07 109.281 54,628 -3,216 0.00% 5,969,808
2018-11-08 2018-11-06 109.420 57,844 +3,216 0.00% 6,329,303
2018-11-05 2018-11-01 104.273 54,628 -3,953 0.00% 5,696,207
2018-11-02 2018-10-31 102.742 58,581 +3,783 0.00% 6,018,747
2018-11-01 2018-10-30 100.934 54,798 -908 0.00% 5,530,966
2018-10-31 2018-10-29 101.212 55,706 +1,078 0.00% 5,638,113
2018-10-23 2018-10-19 103.021 54,628 -38,096 0.00% 5,627,807
2018-10-22 2018-10-18 101.142 92,724 +38,096 0.00% 9,378,328
2018-10-04 2018-10-02 107.542 54,628 -283 0.00% 5,874,807
2018-10-03 2018-09-28 110.603 54,911 -270,341 0.00% 6,073,308
2018-10-02 2018-09-27 109.698 325,252 -3,162 0.01% 35,679,644
2018-09-28 2018-09-26 110.116 328,414 +3,162 0.01% 36,163,580
2018-09-27 2018-09-24 109.142 325,252 +169,275 0.01% 35,498,644
2018-09-26 2018-09-21 109.768 155,977 +101,349 0.00% 17,121,287
2018-09-17 2018-09-13 103.229 54,628 -6,110 0.00% 5,639,207
2018-09-14 2018-09-12 100.516 60,738 +6,110 0.00% 6,105,162
2018-09-11 2018-09-07 103.716 54,628 -4,313 0.00% 5,665,807
2018-09-10 2018-09-06 104.203 58,941 +4,313 0.00% 6,141,835
2018-09-07 2018-09-05 106.727 54,628 +54,628 0.00% 5,830,256
2018-08-29 2018-08-27 106.095 0 -79,043
2018-08-22 2018-08-20 97.388 79,043 +59,816 0.00% 7,697,835
2018-08-21 2018-08-17 96.475 19,227 +18,896 0.00% 1,854,928
2018-08-20 2018-08-16 96.124 331 +331 0.00% 31,817
2018-08-16 2018-08-14 98.792 0 -263
2018-08-15 2018-08-13 99.845 263 +263 0.00% 26,259
2018-08-13 2018-08-09 101.671 0 -1,424
2018-08-10 2018-08-08 99.705 1,424 +1,424 0.00% 141,980
2018-08-03 2018-08-01 101.601 0 -1,780
2018-08-02 2018-07-31 102.233 1,780 +1,068 0.00% 181,974
2018-08-01 2018-07-30 103.567 712 +712 0.00% 73,740
2018-07-11 2018-07-09 99.635 0 -19,939
2018-07-10 2018-07-06 97.879 19,939 +19,939 0.00% 1,951,618
2018-07-06 2018-07-04 98.090 0 -47,355
2018-07-05 2018-07-03 99.354 47,355 -2,492 0.00% 4,704,907
2018-07-04 2018-06-29 101.390 49,847 -31,653 0.00% 5,053,997
2018-07-03 2018-06-28 100.056 81,500 +55,544 0.00% 8,154,573
2018-06-28 2018-06-26 103.075 25,956 +25,956 0.00% 2,675,424
2018-06-27 2018-06-25 104.620 0 -249
2018-06-26 2018-06-22 106.235 249 -607,885 0.00% 26,453
2018-06-25 2018-06-21 106.867 608,134 -8,545 0.01% 64,989,422
2018-06-22 2018-06-20 107.850 616,679 +8,189 0.01% 66,508,800
2018-06-21 2018-06-19 108.271 608,490 +9 0.01% 65,881,967
2018-06-20 2018-06-15 111.290 608,481 +347 0.01% 67,718,141
2018-06-08 2018-06-06 113.545 608,134 -1,068 0.01% 69,050,337
2018-06-07 2018-06-05 113.759 609,202 +12,389 0.01% 69,302,361
2018-06-05 2018-06-01 110.683 596,813 -21,664 0.01% 66,056,898
2018-06-04 2018-05-31 110.039 618,477 -44,027 0.01% 68,056,479
2018-06-01 2018-05-30 109.323 662,504 +65,691 0.01% 72,427,159
2018-05-30 2018-05-28 111.827 596,813 -677,411 0.01% 66,740,098
2018-05-29 2018-05-25 111.255 1,274,224 +677,411 0.02% 141,763,936
2018-05-21 2018-05-17 112.471 596,813 -699 0.01% 67,124,398
2018-05-18 2018-05-16 112.972 597,512 -8,037 0.01% 67,502,266
2018-05-17 2018-05-15 112.901 605,549 +8,736 0.01% 68,366,899
2018-05-11 2018-05-09 110.110 596,813 -21,105 0.01% 65,715,298
2018-05-09 2018-05-07 107.177 617,918 +8,655 0.01% 66,226,568
2018-05-08 2018-05-04 107.105 609,263 -8,655 0.01% 65,255,361
2018-05-07 2018-05-03 108.250 617,918 +21,105 0.01% 66,889,718
2018-05-02 2018-04-27 109.896 596,813 -68,487 0.01% 65,587,198
2018-04-30 2018-04-26 112.400 665,300 +66,390 0.01% 74,779,627
2018-04-27 2018-04-25 116.836 598,910 +2,097 0.01% 69,974,103
2018-04-24 2018-04-20 116.621 596,813 -58,354 0.01% 69,600,998
2018-04-23 2018-04-19 116.979 655,167 +58,354 0.01% 76,640,682
2018-04-17 2018-04-13 120.127 596,813 +596,813 0.01% 71,693,298
2018-04-12 2018-04-10 120.842 0 -15,724
2018-04-11 2018-04-09 115.047 15,724 +15,724 0.00% 1,809,000
2018-04-10 2018-04-06 113.759 0 -349
2018-04-09 2018-04-04 112.972 349 +349 0.00% 39,427
2018-04-03 2018-03-28 114.689 0 -7,687
2018-03-29 2018-03-27 119.555 7,687 +6,639 0.00% 919,016
2018-03-28 2018-03-26 120.198 1,048 -3,145 0.00% 125,968
2018-03-27 2018-03-23 120.842 4,193 -4,193 0.00% 506,692
2018-03-26 2018-03-22 125.493 8,386 +5,591 0.00% 1,052,384
2018-03-23 2018-03-21 126.351 2,795 +698 0.00% 353,152
2018-03-22 2018-03-20 130.573 2,097 +2,097 0.00% 273,811
2018-03-16 2018-03-14 123.060 0 -301
2018-03-15 2018-03-13 123.633 301 +301 0.00% 37,213
2018-03-14 2018-03-12 124.205 0 -5,217
2018-03-13 2018-03-09 120.985 5,217 +5,217 0.00% 631,181
2018-03-12 2018-03-08 120.198 0 -47,172
2018-03-09 2018-03-07 116.979 47,172 -629 0.00% 5,518,126
2018-03-08 2018-03-06 119.483 47,801 +629 0.00% 5,711,406
2018-03-06 2018-03-02 118.338 47,172 +47,172 0.00% 5,582,251
2018-03-02 2018-02-28 119.411 0 -1,048
2018-03-01 2018-02-27 122.130 1,048 +1,048 0.00% 127,992
2018-02-27 2018-02-23 122.703 0 -1,048
2018-02-26 2018-02-22 121.844 1,048 +1,048 0.00% 127,693
2018-02-23 2018-02-21 123.919 0 -1,957
2018-02-22 2018-02-20 121.772 1,957 +1,957 0.00% 238,309
2018-02-21 2018-02-15 124.277 0 -2,795
2018-02-20 2018-02-13 117.837 2,795 -9,085 0.00% 329,356
2018-02-14 2018-02-12 113.688 11,880 +11,880 0.00% 1,350,610
2018-02-13 2018-02-09 113.402 0 -4,542
2018-02-12 2018-02-08 119.340 4,542 -26,207 0.00% 542,042
2018-02-09 2018-02-07 118.911 30,749 +30,749 0.00% 3,656,382
2018-02-07 2018-02-05 128.355 0 -13,977
2018-02-06 2018-02-02 129.786 13,977 +13,278 0.00% 1,814,015
2018-02-05 2018-02-01 130.358 699 +699 0.00% 91,120
2018-01-30 2018-01-26 133.649 0 -2,097
2018-01-29 2018-01-25 131.217 2,097 +2,097 0.00% 275,161
2018-01-26 2018-01-24 134.508 0 -1,747
2018-01-25 2018-01-23 137.942 1,747 -3,844 0.00% 240,985
2018-01-24 2018-01-22 137.584 5,591 +5,591 0.00% 769,234
2018-01-22 2018-01-18 132.361 0 -3,634
2018-01-19 2018-01-17 128.927 3,634 +3,634 0.00% 468,521
2018-01-18 2018-01-16 129.714 0 -78,415
2018-01-12 2018-01-10 118.982 78,415 +78,415 0.00% 9,329,986
2018-01-10 2018-01-08 117.694 0 -915
2018-01-09 2018-01-05 117.694 915 -75,119 0.00% 107,690
2018-01-08 2018-01-04 119.984 76,034 +57,864 0.00% 9,122,849
2018-01-05 2018-01-03 119.912 18,170 +18,170 0.00% 2,178,806
2018-01-04 2018-01-02 121.629 0 -27,604
2018-01-02 2017-12-28 116.764 27,604 -19,219 0.00% 3,223,159
2017-12-28 2017-12-22 118.624 46,823 +27,605 0.00% 5,554,351
2017-12-27 2017-12-21 118.052 19,218 +19,218 0.00% 2,268,724
2017-12-22 2017-12-20 114.832 0 -3,494
2017-12-20 2017-12-18 110.611 3,494 -40,883 0.00% 386,476
2017-12-19 2017-12-15 110.754 44,377 +40,883 0.00% 4,914,943
2017-12-18 2017-12-14 113.258 3,494 +3,494 0.00% 395,725
2017-12-15 2017-12-13 113.759 0 -54,601
2017-12-14 2017-12-12 112.543 54,601 +2,097 0.00% 6,144,958
2017-12-13 2017-12-11 116.406 52,504 -97,140 0.00% 6,111,806
2017-12-12 2017-12-08 112.185 149,644 +2,097 0.00% 16,787,845
2017-12-11 2017-12-07 106.962 147,547 +61,848 0.00% 15,781,968
2017-12-08 2017-12-06 104.458 85,699 +440 0.00% 8,951,961
2017-12-07 2017-12-05 109.037 85,259 +85,259 0.00% 9,296,400
2017-12-06 2017-12-04 110.468 0 -37,039
2017-12-05 2017-12-01 108.036 37,039 -349 0.00% 4,001,527
2017-12-04 2017-11-30 110.182 37,388 +699 0.00% 4,119,481
2017-12-01 2017-11-29 114.475 36,689 -34,943 0.00% 4,199,963
2017-11-30 2017-11-28 116.693 71,632 +64,644 0.00% 8,358,929
2017-11-29 2017-11-27 116.621 6,988 +698 0.00% 814,948
2017-11-28 2017-11-24 119.841 6,290 +6,290 0.00% 753,798
2017-11-27 2017-11-23 115.763 0 -529
2017-11-24 2017-11-22 120.342 529 -170 0.00% 63,661
2017-11-23 2017-11-21 123.347 699 -2,096 0.00% 86,219
2017-11-22 2017-11-20 113.330 2,795 +2,795 0.00% 316,757
2017-11-21 2017-11-17 112.829 0 -210
2017-11-20 2017-11-16 111.398 210 +210 0.00% 23,394
2017-11-16 2017-11-14 107.964 0 -60,450
2017-11-15 2017-11-13 108.107 60,450 +60,450 0.00% 6,535,072
2017-11-09 2017-11-07 102.598 0 -173,663
2017-11-08 2017-11-06 101.310 173,663 +173,663 0.00% 17,593,820
2017-11-07 2017-11-03 101.167 0 -2,446
2017-11-06 2017-11-02 100.237 2,446 +2,446 0.00% 245,180
2017-11-03 2017-11-01 100.595 0 -2,891
2017-11-02 2017-10-31 98.019 2,891 +2,891 0.00% 283,373
2017-10-19 2017-10-17 92.868 0 -5,591
2017-10-17 2017-10-13 91.508 5,591 -41,581 0.00% 511,622
2017-10-16 2017-10-12 91.508 47,172 +40,184 0.00% 4,316,626
2017-10-13 2017-10-11 89.004 6,988 -2,097 0.00% 621,961
2017-10-12 2017-10-10 90.292 9,085 +9,085 0.00% 820,302
2017-10-04 2017-09-29 85.784 0 -8,386
2017-10-03 2017-09-28 84.997 8,386 +8,386 0.00% 712,789
2017-09-28 2017-09-26 86.858 0 -2,097
2017-09-27 2017-09-25 87.072 2,097 +2,097 0.00% 182,591
2017-09-22 2017-09-20 89.290 0 -280
2017-09-21 2017-09-19 89.147 280 +280 0.00% 24,961
2017-09-12 2017-09-08 88.289 0 -2,795
2017-09-11 2017-09-07 87.859 2,795 +2,795 0.00% 245,567
2017-09-05 2017-09-01 89.922 0 -330,204
2017-09-04 2017-08-31 89.778 330,204 +330,204 0.01% 29,645,041
2017-09-01 2017-08-30 90.356 0 -1,177
2017-08-31 2017-08-29 90.861 1,177 +1,138 0.00% 106,944
2017-08-30 2017-08-28 90.717 39 -4,115 0.00% 3,538
2017-08-29 2017-08-25 90.717 4,154 +4,154 0.00% 376,838
2017-08-24 2017-08-21 87.611 0 -23,537
2017-08-22 2017-08-18 86.961 23,537 -1,384 0.00% 2,046,804
2017-08-21 2017-08-17 85.733 24,921 -31,152 0.00% 2,136,558
2017-08-18 2017-08-16 83.711 56,073 +46,035 0.00% 4,693,921
2017-08-17 2017-08-15 83.133 10,038 +10,038 0.00% 834,490
2017-08-16 2017-08-14 82.844 0 -17,307
2017-08-15 2017-08-11 80.894 17,307 +17,307 0.00% 1,400,033
2017-08-14 2017-08-10 82.628 0 -21,806
2017-08-11 2017-08-09 84.578 21,806 +21,806 0.00% 1,844,300
2017-08-08 2017-08-04 85.011 0 -36,828
2017-08-07 2017-08-03 85.300 36,828 +36,828 0.00% 3,141,424
2017-08-04 2017-08-02 85.950 0 -4,846
2017-08-03 2017-08-01 87.106 4,846 +4,846 0.00% 422,114
2017-07-28 2017-07-26 82.628 0 -6,782
2017-07-27 2017-07-25 82.700 6,782 +6,782 0.00% 560,870
2017-07-17 2017-07-13 81.183 0 -51,574
2017-07-14 2017-07-12 79.233 51,574 +51,574 0.00% 4,086,354
2017-06-23 2017-06-21 75.991 0 -72,877
2017-06-22 2017-06-20 75.845 72,877 +71,577 0.00% 5,527,375
2017-06-21 2017-06-19 76.211 1,300 +1,300 0.00% 99,074
2017-06-06 2017-06-02 74.092 0 -167,993
2017-06-02 2017-05-31 72.996 167,993 +160,017 0.00% 12,262,746
2017-05-31 2017-05-26 73.069 7,976 +7,976 0.00% 582,796
2017-05-29 2017-05-25 73.288 0 -3,421
2017-05-26 2017-05-24 70.877 3,421 +3,421 0.00% 242,469
2017-05-25 2017-05-23 70.877 0 -123
2017-05-24 2017-05-22 70.438 123 +123 0.00% 8,664
2017-05-17 2017-05-15 68.392 0 -58
2017-05-16 2017-05-12 67.296 58 +58 0.00% 3,903
2017-05-09 2017-05-05 62.766 0 -71,166
2017-05-08 2017-05-04 63.643 71,166 +71,166 0.00% 4,529,203
2017-04-28 2017-04-26 63.643 0 -1,530,752
2017-04-27 2017-04-25 63.131 1,530,752 +1,530,752 0.03% 96,638,382
2017-04-26 2017-04-24 61.962 0 -40,031
2017-04-25 2017-04-21 61.378 40,031 +40,031 0.00% 2,457,009
2017-04-20 2017-04-18 61.378 0 -40,373
2017-04-19 2017-04-13 61.889 40,373 +26,003 0.00% 2,498,650
2017-04-18 2017-04-12 62.108 14,370 -3,079 0.00% 892,497
2017-04-13 2017-04-11 61.816 17,449 +17,449 0.00% 1,078,629
2017-04-11 2017-04-07 62.620 0 -4,106
2017-04-07 2017-04-05 63.277 4,106 +4,039 0.00% 259,817
2017-04-06 2017-04-03 63.277 67 +67 0.00% 4,240
2017-04-05 2017-03-31 63.570 0 -6,843
2017-04-03 2017-03-30 64.373 6,843 +6,843 0.00% 440,508
2017-03-31 2017-03-29 64.008 0 -31,135
2017-03-30 2017-03-28 64.008 31,135 +31,135 0.00% 1,992,893
2017-03-27 2017-03-23 63.789 0 -31,204
2017-03-24 2017-03-22 63.204 31,204 +17,518 0.00% 1,972,229
2017-03-21 2017-03-17 62.839 13,686 +13,686 0.00% 860,015
2017-02-15 2017-02-13 61.670 0 -215
2017-02-14 2017-02-10 60.793 215 +215 0.00% 13,071
2017-02-08 2017-02-06 59.989 0 -23,266
2017-02-07 2017-02-03 57.359 23,266 +23,266 0.00% 1,334,512
2017-02-06 2017-02-02 57.651 0 -46,532
2017-02-03 2017-02-01 57.870 46,532 +46,532 0.00% 2,692,824
2017-01-26 2017-01-24 58.674 0 -1,111,284
2017-01-23 2017-01-19 59.405 1,111,284 +1,111,284 0.02% 66,015,616
2017-01-10 2017-01-06 58.017 0 -311
2017-01-09 2017-01-05 58.090 311 +311 0.00% 18,066
2017-01-03 2016-12-29 56.555 0 -274
2016-12-30 2016-12-28 56.263 274 +274 0.00% 15,416
2016-12-23 2016-12-21 57.286 0 -239
2016-12-22 2016-12-20 57.213 239 -1,472 0.00% 13,674
2016-12-21 2016-12-19 58.090 1,711 +1,711 0.00% 99,391
2016-12-19 2016-12-15 59.843 0 -75,956
2016-12-16 2016-12-14 61.085 75,956 +75,956 0.00% 4,639,802
2016-12-14 2016-12-12 61.012 0 -163,929
2016-12-13 2016-12-09 61.816 163,929 +155,481 0.00% 10,133,448
2016-12-12 2016-12-08 61.451 8,448 +8,448 0.00% 519,136
2016-11-11 2016-11-09 58.674 0 -1,026
2016-11-07 2016-11-03 59.405 1,026 +1,026 0.00% 60,949
2016-11-04 2016-11-02 59.697 0 -53,650
2016-11-03 2016-11-01 60.793 53,650 +53,650 0.00% 3,261,551
2016-10-24 2016-10-19 59.039 0 -259
2016-10-20 2016-10-18 59.259 259 +259 0.00% 15,348
2016-10-17 2016-10-13 58.893 0 -23,193
2016-10-14 2016-10-12 59.916 23,193 +23,187 0.00% 1,389,639
2016-10-13 2016-10-11 60.135 6 +6 0.00% 361
2016-10-11 2016-10-06 61.232 0 -15,739
2016-10-06 2016-10-04 59.843 15,739 +15,739 0.00% 941,872
2016-10-03 2016-09-29 59.916 0 -684
2016-09-28 2016-09-26 59.916 684 +684 0.00% 40,983
2016-09-22 2016-09-20 61.962 0 -14,028
2016-09-21 2016-09-19 61.743 14,028 +14,028 0.00% 866,131
2016-09-13 2016-09-09 62.912 0 -1,735,354
2016-09-12 2016-09-08 63.277 1,735,354 +1,735,354 0.03% 109,808,775
2016-09-09 2016-09-07 62.547 0 -585
2016-09-08 2016-09-06 61.889 585 +585 0.00% 36,205
2016-08-31 2016-08-29 58.491 0 -30,620
2016-08-30 2016-08-26 58.932 30,620 +30,620 0.00% 1,804,497
2016-08-26 2016-08-24 58.638 0 -234,754
2016-08-25 2016-08-23 59.814 234,754 +234,754 0.00% 14,041,519
2016-08-17 2016-08-15 59.593 0 -3,402
2016-08-16 2016-08-12 57.389 3,402 +3,402 0.00% 195,237
2016-07-27 2016-07-25 53.347 0 -143,574
2016-07-26 2016-07-22 53.568 143,574 +143,574 0.00% 7,690,950
2016-07-15 2016-07-13 51.363 0 -4,083
2016-07-14 2016-07-12 50.629 4,083 +4,083 0.00% 206,717
2016-07-11 2016-07-07 49.159 0 -3,742
2016-07-08 2016-07-06 49.012 3,742 +3,742 0.00% 183,403
2016-07-04 2016-06-29 49.975 0 -2,017
2016-06-30 2016-06-28 49.603 2,017 +2,017 0.00% 100,049
2016-06-28 2016-06-24 49.975 0 -2,353
2016-06-27 2016-06-23 51.462 2,353 +2,353 0.00% 121,090
2016-06-21 2016-06-17 50.198 0 -53,451
2016-06-20 2016-06-16 49.603 53,451 +53,451 0.00% 2,651,323
2016-05-27 2016-05-25 49.975 0 -6,723
2016-05-26 2016-05-24 48.934 6,723 +6,723 0.00% 328,980
2016-05-23 2016-05-19 49.454 0 -69,251
2016-05-20 2016-05-18 49.900 69,251 +69,251 0.00% 3,455,649
2016-05-17 2016-05-13 49.975 0 -27,902
2016-05-16 2016-05-12 50.718 27,902 +27,902 0.00% 1,415,144
2016-04-21 2016-04-19 56.370 0 -2,689
2016-04-20 2016-04-18 55.627 2,689 -28,911 0.00% 149,580
2016-04-19 2016-04-15 56.296 31,600 -672 0.00% 1,778,951
2016-04-18 2016-04-14 56.891 32,272 +1,693 0.00% 1,835,982
2016-04-15 2016-04-13 55.850 30,579 +29,907 0.00% 1,707,828
2016-04-14 2016-04-12 52.652 672 +336 0.00% 35,382
2016-04-13 2016-04-11 52.726 336 +336 0.00% 17,716
2016-04-11 2016-04-07 52.057 0 -36,306
2016-04-08 2016-04-06 52.429 36,306 +30,255 0.00% 1,903,481
2016-04-06 2016-04-01 53.693 6,051 +6,051 0.00% 324,897
2016-03-21 2016-03-17 53.693 0 -134
2016-03-18 2016-03-16 52.503 134 -3,228 0.00% 7,035
2016-03-17 2016-03-15 52.057 3,362 -3,698 0.00% 175,016
2016-03-16 2016-03-14 52.503 7,060 +7,060 0.00% 370,673
2016-03-15 2016-03-11 51.685 0 -8,068
2016-03-14 2016-03-10 51.611 8,068 +8,068 0.00% 416,396
2016-02-25 2016-02-23 50.644 0 -155,647
2016-02-24 2016-02-22 51.313 155,647 +155,647 0.00% 7,986,764
2016-02-19 2016-02-17 48.859 0 -30,591
2016-02-18 2016-02-16 50.049 30,591 +29,919 0.00% 1,531,051
2016-02-17 2016-02-15 48.413 672 +672 0.00% 32,534
2016-02-11 2016-02-04 49.529 0 -62,528
2016-02-04 2016-02-02 50.644 62,528 +62,528 0.00% 3,166,669
2016-02-01 2016-01-28 50.793 0 -7,530
2016-01-29 2016-01-27 50.272 7,530 +7,530 0.00% 378,550
2015-12-28 2015-12-22 64.699 0 -6,387
2015-12-23 2015-12-21 64.551 6,387 +6,387 0.00% 412,285
2015-12-04 2015-12-02 65.815 0 -3,362
2015-12-03 2015-12-01 64.402 3,362 +3,327 0.00% 216,519
2015-12-02 2015-11-30 63.138 35 +35 0.00% 2,210
2015-11-24 2015-11-20 66.559 0 -16,809
2015-11-20 2015-11-18 65.369 16,809 +16,809 0.00% 1,098,783
2015-11-16 2015-11-12 67.451 0 -672
2015-11-13 2015-11-11 66.782 672 +672 0.00% 44,877
2015-11-12 2015-11-10 67.228 0 -22,187
2015-11-09 2015-11-05 67.525 22,187 +22,187 0.00% 1,498,185
2015-10-15 2015-10-13 62.617 0 -54,123
2015-10-12 2015-10-08 63.212 54,123 +54,123 0.00% 3,421,226
2015-10-09 2015-10-07 64.253 0 -2,330
2015-10-08 2015-10-06 61.873 2,330 +2,330 0.00% 144,165
2015-09-29 2015-09-24 57.783 0 -6,051
2015-09-25 2015-09-23 58.527 6,051 -37,315 0.00% 354,146
2015-09-23 2015-09-21 59.568 43,366 +43,366 0.00% 2,583,229
2015-09-16 2015-09-14 56.891 0 -3,846
2015-09-15 2015-09-11 56.668 3,846 +3,846 0.00% 217,944
2015-09-04 2015-09-01 55.595 0 -4,343
2015-09-02 2015-08-31 56.792 4,343 +4,343 0.00% 246,649
2015-09-01 2015-08-28 56.268 0 -31,072
2015-08-31 2015-08-27 56.942 31,072 +31,072 0.00% 1,769,299
2015-08-26 2015-08-24 53.575 0 -24,056
2015-08-25 2015-08-21 58.064 24,056 +24,056 0.00% 1,396,794
2015-08-21 2015-08-19 60.309 0 -48,112
2015-08-20 2015-08-18 62.105 48,112 +48,112 0.00% 2,987,988
2015-08-11 2015-08-07 65.921 0 -80,187
2015-08-05 2015-08-03 65.023 80,187 -24,390 0.00% 5,214,001
2015-08-04 2015-07-31 66.744 104,577 -72,168 0.00% 6,979,887
2015-07-31 2015-07-29 68.091 176,745 -80,187 0.01% 12,034,717
2015-07-30 2015-07-28 68.839 256,932 +152,355 0.01% 17,686,967
2015-07-28 2015-07-24 292.380 104,577 +104,577 0.00% 30,576,212
2015-07-23 2015-07-21 293.133 0 -39,832
2015-07-22 2015-07-20 289.668 39,832 -21,243 0.00% 11,538,075
2015-07-21 2015-07-17 292.380 61,075 -368 0.00% 17,857,102
2015-07-20 2015-07-16 287.409 61,443 +368 0.00% 17,659,270
2015-07-17 2015-07-15 283.041 61,075 +60,998 0.00% 17,286,705
2015-07-16 2015-07-14 287.258 77 +77 0.00% 22,119
2015-07-08 2015-07-06 286.204 0 -2,821
2015-07-07 2015-07-03 298.255 2,821 -664 0.00% 841,376
2015-07-06 2015-07-02 306.991 3,485 -426,532 0.00% 1,069,865
2015-07-03 2015-06-30 315.427 430,017 +430,017 0.03% 135,638,903
2015-07-02 2015-06-29 308.799 0 -3,319
2015-06-30 2015-06-26 321.151 3,319 +3,319 0.00% 1,065,900
2015-06-24 2015-06-22 328.080 0 -3,319
2015-06-23 2015-06-19 324.465 3,319 +3,319 0.00% 1,076,899
2015-06-19 2015-06-17 334.105 0 -101
2015-06-18 2015-06-16 330.189 101 -65 0.00% 33,349
2015-06-17 2015-06-15 335.310 166 -166 0.00% 55,662
2015-06-15 2015-06-11 336.817 332 +90 0.00% 111,823
2015-06-12 2015-06-10 330.189 242 +242 0.00% 79,906
2015-05-29 2015-05-27 365.437 0 -261
2015-05-28 2015-05-26 369.052 261 +261 0.00% 96,323
2015-05-13 2015-05-11 336.817 0 -131
2015-05-12 2015-05-08 333.804 131 +131 0.00% 43,728
2015-05-06 2015-05-04 332.298 0 -75
2015-05-05 2015-04-30 335.612 75 -64,984 0.00% 25,171
2015-04-30 2015-04-28 335.310 65,059 +61,906 0.01% 21,814,965
2015-04-29 2015-04-27 330.189 3,153 -6,141 0.00% 1,041,086
2015-04-28 2015-04-24 331.997 9,294 +4,481 0.00% 3,085,576
2015-04-27 2015-04-23 328.683 4,813 +4,813 0.00% 1,581,949
2015-04-15 2015-04-13 322.959 0 -166
2015-04-14 2015-04-10 314.222 166 +166 0.00% 52,161
2015-04-13 2015-04-09 296.146 0 -830
2015-04-10 2015-04-08 292.982 830 +830 0.00% 243,175
2015-04-09 2015-04-02 280.630 0 -1,328
2015-04-08 2015-04-01 284.547 1,328 -166 0.00% 377,878
2015-04-02 2015-03-31 280.781 1,494 -3,153 0.00% 419,487
2015-04-01 2015-03-30 281.082 4,647 +4,647 0.00% 1,306,190
2015-03-27 2015-03-25 274.304 0 -72
2015-03-26 2015-03-24 274.304 72 -379 0.00% 19,750
2015-03-24 2015-03-20 277.467 451 +451 0.00% 125,138
2015-03-12 2015-03-10 246.286 0 -332
2015-03-11 2015-03-09 252.462 332 -159 0.00% 83,817
2015-03-10 2015-03-06 248.244 491 +491 0.00% 121,888
2015-03-03 2015-02-27 259.843 0 -78,170
2015-03-02 2015-02-26 260.596 78,170 +78,170 0.01% 20,370,805
2015-02-27 2015-02-25 256.529 0 -52
2015-02-26 2015-02-24 258.186 52 +52 0.00% 13,426
2015-02-25 2015-02-23 256.981 0 -1,992
2015-02-24 2015-02-18 258.789 1,992 +1,992 0.00% 515,507
2015-02-23 2015-02-16 258.789 0 -2,655
2015-02-17 2015-02-13 257.584 2,655 +2,655 0.00% 683,884
2015-02-11 2015-02-09 246.286 0 -275
2015-02-10 2015-02-06 246.738 275 -18,380 0.00% 67,853
2015-02-05 2015-02-03 251.257 18,655 +18,589 0.00% 4,687,198
2015-02-03 2015-01-30 248.847 66 +66 0.00% 16,424
2015-01-19 2015-01-15 261.048 0 -14,937
2015-01-16 2015-01-14 251.106 14,937 +14,937 0.00% 3,750,774
2015-01-14 2015-01-12 248.696 0 -1,992
2015-01-12 2015-01-08 246.738 1,992 -166 0.00% 491,502
2015-01-09 2015-01-07 242.370 2,158 -8,962 0.00% 523,033
2015-01-08 2015-01-06 241.315 11,120 +11,120 0.00% 2,683,424
2014-12-30 2014-12-24 222.185 0 -1,162
2014-12-29 2014-12-22 231.976 1,162 +1,162 0.00% 269,556
2014-12-18 2014-12-16 221.883 0 -498
2014-12-17 2014-12-15 218.419 498 -830 0.00% 108,773
2014-12-16 2014-12-12 222.938 1,328 -6,273 0.00% 296,061
2014-12-15 2014-12-11 222.034 7,601 +5,311 0.00% 1,687,680
2014-12-12 2014-12-10 220.226 2,290 -5,178 0.00% 504,318
2014-12-11 2014-12-09 215.105 7,468 +7,468 0.00% 1,606,403
2014-12-04 2014-12-02 207.272 0 -4,647
2014-12-03 2014-12-01 195.372 4,647 +4,647 0.00% 907,893
2014-11-28 2014-11-26 192.660 0 -61,241
2014-11-27 2014-11-25 185.882 61,241 +56,262 0.01% 11,383,594
2014-11-26 2014-11-24 186.635 4,979 +4,979 0.00% 929,256
2014-11-25 2014-11-21 176.995 0 -48,794
2014-11-24 2014-11-20 175.338 48,794 +48,794 0.00% 8,555,421
2014-11-20 2014-11-18 177.446 0 -105,056
2014-11-19 2014-11-17 180.459 105,056 -14,937 0.01% 18,958,311
2014-11-18 2014-11-14 183.171 119,993 +14,937 0.01% 21,979,178
2014-11-17 2014-11-13 182.417 105,056 +105,056 0.01% 19,164,036
2014-11-04 2014-10-31 190.853 0 -2,655
2014-11-03 2014-10-30 186.786 2,655 -428,524 0.00% 495,916
2014-10-31 2014-10-29 188.895 431,179 +424,872 0.04% 81,447,377
2014-10-30 2014-10-28 183.622 6,307 +6,307 0.00% 1,158,107
2014-10-28 2014-10-24 179.254 0 -6,307
2014-10-27 2014-10-23 179.706 6,307 +6,307 0.00% 1,133,405
2014-10-24 2014-10-22 179.254 0 -3,153
2014-10-23 2014-10-21 177.748 3,153 +3,153 0.00% 560,438
2014-10-22 2014-10-20 177.748 0 -6,307
2014-10-21 2014-10-17 177.296 6,307 +5,311 0.00% 1,118,205
2014-10-20 2014-10-16 175.187 996 +996 0.00% 174,486
2014-10-15 2014-10-13 176.693 0 -1,494
2014-10-10 2014-10-08 178.049 1,494 +1,494 0.00% 266,005
2014-10-09 2014-10-07 178.350 0 -68,710
2014-10-08 2014-10-06 177.898 68,710 -131,444 0.01% 12,223,394
2014-10-07 2014-10-03 177.597 200,154 +131,444 0.02% 35,546,762
2014-10-06 2014-09-30 175.639 68,710 +67,216 0.01% 12,068,144
2014-10-03 2014-09-29 178.350 1,494 +1,494 0.00% 266,455
2014-09-18 2014-09-16 187.388 0 -51,283
2014-09-15 2014-09-11 192.510 51,283 +51,283 0.00% 9,872,480
2014-09-03 2014-09-01 189.802 0 -24,115
2014-09-02 2014-08-29 191.013 24,115 -64,252 0.00% 4,606,281
2014-09-01 2014-08-28 192.981 88,367 +88,367 0.01% 17,053,129
2014-08-12 2014-08-08 194.646 0 -126,522
2014-08-06 2014-08-04 201.457 126,522 +126,522 0.01% 25,488,712
2014-07-14 2014-07-10 178.904 0 -27,253
2014-07-11 2014-07-09 181.780 27,253 -11,562 0.00% 4,954,058
2014-07-10 2014-07-08 184.353 38,815 +38,815 0.00% 7,155,676
2014-07-07 2014-07-03 185.110 0 -14,040
2014-07-04 2014-07-02 184.051 14,040 +14,040 0.00% 2,584,071
2014-06-03 2014-05-29 179.828 0 -139
2014-05-30 2014-05-28 179.523 139 +139 0.00% 24,954
2014-04-23 2014-04-17 183.495 0 -11,127
2014-04-17 2014-04-15 186.092 11,127 +11,127 0.00% 2,070,649
2014-04-03 2014-04-01 198.010 0 -130,576
2014-04-02 2014-03-31 196.482 130,576 +130,576 0.01% 25,655,791
2014-03-07 2014-03-05 188.078 0 -28
2014-03-06 2014-03-04 190.217 28 +28 0.00% 5,326
2014-02-10 2014-02-06 184.412 0 -21,272
2014-02-07 2014-02-05 183.953 21,272 +21,272 0.00% 3,913,054
2014-02-04 2014-01-28 192.662 0 -1,964
2014-01-29 2014-01-27 192.968 1,964 +1,964 0.00% 378,988
2013-12-27 2013-12-20 205.038 0 -13,418
2013-12-23 2013-12-19 214.969 13,418 +13,418 0.00% 2,884,450
2013-12-16 2013-12-12 221.691 0 -655
2013-12-13 2013-12-11 222.150 655 +655 0.00% 145,508
2013-11-29 2013-11-27 221.691 0 -5,072
2013-11-28 2013-11-26 219.858 5,072 +5,072 0.00% 1,115,119
2013-11-21 2013-11-19 213.594 0 -458
2013-11-20 2013-11-18 212.371 458 +458 0.00% 97,266
2013-11-05 2013-11-01 187.926 0 -491
2013-11-04 2013-10-31 186.551 491 +491 0.00% 91,596
2013-10-15 2013-10-10 174.939 0 -9,981
2013-10-11 2013-10-09 176.620 9,981 +9,981 0.00% 1,762,840
2013-10-09 2013-10-07 178.606 0 -80,669
2013-10-08 2013-10-04 180.134 80,669 +80,669 0.01% 14,531,202
2013-10-03 2013-09-30 176.161 0 -2,945
2013-10-02 2013-09-27 179.523 2,945 +2,945 0.00% 528,694
2013-09-26 2013-09-24 181.967 0 -1,872
2013-09-25 2013-09-23 184.564 1,872 +1,872 0.00% 345,505
2013-09-05 2013-09-03 174.758 0 -45,348
2013-09-04 2013-09-02 172.303 45,348 +45,348 0.00% 7,813,609
2013-08-09 2013-08-07 151.130 0 -513
2013-08-08 2013-08-06 153.585 513 +489 0.00% 78,789
2013-08-06 2013-08-02 155.426 24 +24 0.00% 3,730
2013-07-24 2013-07-22 152.971 0 -130
2013-07-23 2013-07-19 152.664 130 +130 0.00% 19,846
2013-07-17 2013-07-15 156.500 0 -2,607
2013-07-16 2013-07-12 156.960 2,607 +2,607 0.00% 409,195
2013-07-09 2013-07-05 153.278 0 -60,776
2013-07-05 2013-07-03 152.664 60,776 +60,287 0.01% 9,278,312
2013-07-04 2013-07-02 157.881 489 +489 0.00% 77,204
2013-07-03 2013-06-28 160.182 0 -489
2013-07-02 2013-06-27 155.579 489 +489 0.00% 76,078
2013-06-25 2013-06-21 162.637 0 -7
2013-06-24 2013-06-20 164.478 7 -2,230 0.00% 1,151
2013-06-20 2013-06-18 169.848 2,237 +1,955 0.00% 379,951
2013-06-19 2013-06-17 170.155 282 +282 0.00% 47,984
2013-06-07 2013-06-05 177.060 0 -7,984
2013-06-06 2013-06-04 177.827 7,984 +7,984 0.00% 1,419,769
2013-04-09 2013-04-05 178.774 0 -11,497
2013-04-08 2013-04-03 184.486 11,497 +11,497 0.00% 2,121,035
2013-03-27 2013-03-25 186.030 0 -486
2013-03-26 2013-03-22 186.493 486 +486 0.00% 90,636
2013-03-18 2013-03-14 191.124 0 -1,457
2013-03-15 2013-03-13 191.742 1,457 +1,457 0.00% 279,368
2013-03-08 2013-03-06 198.535 0 -263,794
2013-03-06 2013-03-04 194.058 263,794 +263,794 0.03% 51,191,244
2013-03-05 2013-03-01 198.380 0 -810
2013-03-04 2013-02-28 200.387 810 +810 0.00% 162,314
2013-01-15 2013-01-11 206.717 0 -25,262
2013-01-14 2013-01-10 209.341 25,262 +25,060 0.00% 5,288,383
2013-01-11 2013-01-09 212.275 202 +202 0.00% 42,879
2012-12-18 2012-12-14 194.366 0 -5,182
2012-12-17 2012-12-13 187.882 5,182 +5,182 0.00% 973,607
2012-10-22 2012-10-18 191.742 0 -162
2012-10-19 2012-10-17 190.352 162 +162 0.00% 30,837
2012-10-05 2012-10-03 181.244 0 -35,788
2012-10-04 2012-09-28 180.935 35,788 +35,788 0.00% 6,475,310
2012-09-28 2012-09-26 179.391 0 -32,387
2012-09-27 2012-09-25 180.626 32,387 +32,387 0.00% 5,849,949
2012-09-18 2012-09-14 185.383 0 -37,127
2012-09-17 2012-09-13 178.723 37,127 +37,127 0.00% 6,635,465
2012-09-14 2012-09-12 178.259 0 -59,726
2012-09-13 2012-09-11 176.710 59,726 +59,726 0.01% 10,554,187
2012-08-31 2012-08-29 175.626 0 -29,702
2012-08-30 2012-08-28 177.175 29,702 +29,702 0.00% 5,262,443
2012-08-29 2012-08-27 178.259 0 -98,145
2012-08-28 2012-08-24 183.060 98,145 +98,145 0.01% 17,966,412
2012-08-15 2012-08-13 187.396 0 -93,787
2012-08-14 2012-08-10 192.043 93,787 +93,787 0.01% 18,011,092
2012-05-29 2012-05-25 175.718 0 -51
2012-05-23 2012-05-21 178.053 51 +51 0.00% 9,081
2011-02-24 2011-02-22 246.679 0 -3,184
2011-02-18 2011-02-16 247.465 3,184 +3,184 0.00% 787,927
2010-12-03 2010-12-01 285.778 0 -149,821
2010-12-02 2010-11-30 281.381 149,821 +149,821 0.02% 42,156,793
2010-12-01 2010-11-29 283.108 0 -1,433
2010-11-30 2010-11-26 279.811 1,433 +1,433 0.00% 400,969
2010-11-09 2010-11-05 279.183 0 -10,667
2010-11-08 2010-11-04 275.885 10,667 +10,667 0.00% 2,942,869
2010-10-27 2010-10-25 274.001 0 -124
2010-10-26 2010-10-22 276.042 124 +124 0.00% 34,229
2010-10-20 2010-10-18 260.340 0 -955
2010-10-19 2010-10-15 262.225 955 +955 0.00% 250,424
2010-09-13 2010-09-09 221.085 0 -1,274
2010-09-10 2010-09-08 217.945 1,274 +1,274 0.00% 277,662
2010-06-09 2010-06-07 195.814 0 -2,224
2010-06-08 2010-06-04 200.536 2,224 +2,224 0.00% 445,992
2010-05-19 2010-05-17 188.904 0 -30,156
2010-05-18 2010-05-14 197.138 30,156 +30,156 0.00% 5,944,884
2010-03-09 2010-03-05 189.854 0 -56,681
2010-03-08 2010-03-04 190.646 56,681 +56,681 0.01% 10,805,983
2009-11-05 2009-11-03 216.931 0 -114
2009-11-04 2009-11-02 221.048 114 +114 0.00% 25,199
2009-09-28 2009-09-24 197.454 0 -85
2009-09-25 2009-09-23 203.788 85 +85 0.00% 17,322
2009-09-09 2009-09-07 197.929 0 -4,737
2009-09-08 2009-09-04 193.179 4,737 +4,737 0.00% 915,089
2009-05-15 2009-05-13 160.056 0 -50,068
2009-05-13 2009-05-11 158.627 50,068 +50,068 0.01% 7,942,126
2009-05-11 2009-05-07 162.596 0 -1,574
2009-05-08 2009-05-06 161.644 1,574 +1,574 0.00% 254,427
2008-08-29 2008-08-27 184.519 0 -316
2008-08-28 2008-08-26 177.656 316 +316 0.00% 56,139
2007-12-03 2007-11-29 267.977 0 -71,409
2007-11-30 2007-11-28 251.229 71,409 +71,409 0.01% 17,939,977
2007-11-15 2007-11-13 289.396 0 -621
2007-11-13 2007-11-09 300.669 621 +621 0.00% 186,715
2007-11-01 2007-10-30 348.177 0 -3,105
2007-10-31 2007-10-29 347.211 3,105 +3,105 0.00% 1,078,089
2007-08-27 2007-08-23 228.633 0 -7,742
2007-08-24 2007-08-22 222.659 7,742 +7,742 0.00% 1,723,823
2007-07-03 2007-06-28 178.902 0 -2,323
2007-06-28 2007-06-26 176.964 2,323 +2,323 0.00% 411,088
2007-06-26 2007-06-22 184.876 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top