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: SDICS INTERNATIONAL SECURITIES (HONG

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 834,490 +0 0.02% 43,435,204
2025-10-13 2025-10-09 52.000 834,490 +0 0.02% 43,393,480
2025-10-10 2025-10-08 51.300 834,490 -4,000 0.02% 42,809,337
2025-10-09 2025-10-06 50.550 838,490 +1,500 0.02% 42,385,670
2025-10-06 2025-10-02 51.600 836,990 +500 0.02% 43,188,684
2025-10-02 2025-09-29 50.900 836,490 -1,000 0.02% 42,577,341
2025-09-30 2025-09-26 49.700 837,490 +1,500 0.02% 41,623,253
2025-09-24 2025-09-22 50.150 835,990 +1,000 0.02% 41,924,898
2025-09-23 2025-09-19 50.550 834,990 +3,500 0.02% 42,208,744
2025-09-22 2025-09-18 51.450 831,490 +8,840 0.02% 42,780,160
2025-09-16 2025-09-12 53.170 822,650 -1,000 0.02% 43,740,089
2025-09-15 2025-09-11 52.916 823,650 +11,150 0.02% 43,584,521
2025-09-12 2025-09-10 52.815 812,500 -987 0.02% 42,912,139
2025-09-08 2025-09-04 51.345 813,487 -13,317 0.02% 41,768,525
2025-09-05 2025-09-03 51.700 826,804 +2,466 0.02% 42,745,639
2025-09-02 2025-08-29 52.055 824,338 -987 0.02% 42,910,625
2025-09-01 2025-08-28 52.207 825,325 -3,945 0.02% 43,087,500
2025-08-29 2025-08-27 51.852 829,270 +986 0.02% 42,999,228
2025-08-28 2025-08-26 52.055 828,284 +2,466 0.02% 43,116,032
2025-08-27 2025-08-25 52.967 825,818 -2,466 0.02% 43,741,101
2025-08-26 2025-08-22 52.511 828,284 +19,236 0.02% 43,493,875
2025-08-22 2025-08-20 51.953 809,048 -138,105 0.02% 42,032,694
2025-08-20 2025-08-18 51.852 947,153 +987 0.03% 49,111,686
2025-08-19 2025-08-15 52.156 946,166 -2,466 0.03% 49,348,253
2025-08-18 2025-08-14 52.714 948,632 +1,479 0.03% 50,005,777
2025-08-15 2025-08-13 52.916 947,153 -986 0.03% 50,119,844
2025-08-14 2025-08-12 52.004 948,139 +2,466 0.03% 49,306,985
2025-08-13 2025-08-11 52.055 945,673 +60,174 0.03% 49,226,675
2025-08-12 2025-08-08 52.156 885,499 +493 0.02% 46,184,104
2025-08-11 2025-08-07 51.852 885,006 +77,931 0.02% 45,889,246
2025-08-08 2025-08-06 50.787 807,075 -6,905 0.02% 40,989,318
2025-08-07 2025-08-05 51.598 813,980 -987 0.02% 42,000,125
2025-08-06 2025-08-04 51.092 814,967 +987 0.02% 41,637,978
2025-08-05 2025-08-01 51.193 813,980 -11,838 0.02% 41,670,065
2025-08-04 2025-07-31 52.105 825,818 +2,466 0.02% 43,029,523
2025-08-01 2025-07-30 53.271 823,352 +1,480 0.02% 43,860,879
2025-07-30 2025-07-28 53.727 821,872 +1,480 0.02% 44,156,956
2025-07-29 2025-07-25 54.183 820,392 -493 0.02% 44,451,682
2025-07-28 2025-07-24 53.018 820,885 -1,973 0.02% 43,521,422
2025-07-24 2025-07-22 51.396 822,858 -987 0.02% 42,291,386
2025-07-23 2025-07-21 49.926 823,845 +1,973 0.02% 41,131,146
2025-07-15 2025-07-11 48.659 821,872 -44,391 0.02% 39,991,205
2025-07-14 2025-07-10 48.608 866,263 -4,932 0.02% 42,107,305
2025-07-11 2025-07-09 48.405 871,195 +44,391 0.02% 42,170,410
2025-07-10 2025-07-08 48.507 826,804 -9,865 0.02% 40,105,467
2025-07-09 2025-07-07 48.659 836,669 +12,331 0.02% 40,711,207
2025-07-08 2025-07-04 49.267 824,338 +9,865 0.02% 40,612,587
2025-07-04 2025-07-02 49.926 814,473 -494 0.02% 40,663,241
2025-07-02 2025-06-27 49.368 814,967 +987 0.02% 40,233,522
2025-06-30 2025-06-26 49.672 813,980 +4,932 0.02% 40,432,341
2025-06-27 2025-06-25 49.723 809,048 -18,249 0.02% 40,228,364
2025-06-26 2025-06-24 49.520 827,297 -78,918 0.02% 40,968,030
2025-06-25 2025-06-23 49.064 906,215 +2,960 0.02% 44,462,684
2025-06-24 2025-06-20 48.050 903,255 +493 0.02% 43,401,804
2025-06-23 2025-06-19 48.355 902,762 +1,480 0.02% 43,652,660
2025-06-20 2025-06-18 49.926 901,282 -987 0.02% 44,997,253
2025-06-19 2025-06-17 49.064 902,269 -986 0.02% 44,269,077
2025-06-18 2025-06-16 48.861 903,255 -987 0.02% 44,134,324
2025-06-17 2025-06-13 48.050 904,242 +4,440 0.02% 43,449,230
2025-06-16 2025-06-12 47.696 899,802 -11,838 0.02% 42,916,634
2025-06-13 2025-06-11 47.037 911,640 +7,892 0.02% 42,880,557
2025-06-12 2025-06-10 46.682 903,748 -5,919 0.02% 42,188,691
2025-06-11 2025-06-09 46.733 909,667 -3,374 0.02% 42,511,109
2025-06-10 2025-06-06 46.530 913,041 -9,864 0.02% 42,483,671
2025-06-09 2025-06-05 46.276 922,905 +14,796 0.02% 42,708,749
2025-06-06 2025-06-04 45.567 908,109 +3,374 0.02% 41,379,643
2025-06-05 2025-06-03 46.428 904,735 -2,959 0.02% 42,005,479
2025-05-28 2025-05-26 47.104 907,694 +493 0.02% 42,756,446
2025-05-27 2025-05-23 47.314 907,201 +30,590 0.02% 42,923,572
2025-05-26 2025-05-22 47.314 876,611 -953 0.02% 41,476,228
2025-05-22 2025-05-20 47.786 877,564 -3,813 0.02% 41,935,611
2025-05-12 2025-05-08 46.318 881,377 +19,064 0.02% 40,823,310
2025-05-09 2025-05-07 46.790 862,313 -3,813 0.02% 40,347,403
2025-05-07 2025-05-02 45.950 866,126 +1,430 0.02% 39,798,892
2025-05-02 2025-04-29 45.531 864,696 -1,430 0.02% 39,370,323
2025-04-28 2025-04-24 45.059 866,126 +954 0.02% 39,026,539
2025-04-14 2025-04-10 41.439 865,172 +1,906 0.02% 35,852,162
2025-04-10 2025-04-08 41.072 863,266 -3,336 0.02% 35,456,201
2025-04-08 2025-04-03 46.003 866,602 +9,532 0.02% 39,866,222
2025-04-01 2025-03-28 47.367 857,070 -38,128 0.02% 40,596,617
2025-03-31 2025-03-27 47.944 895,198 -6,196 0.02% 42,919,149
2025-03-28 2025-03-26 47.524 901,394 +45,754 0.02% 42,837,948
2025-03-26 2025-03-24 47.262 855,640 +7,625 0.02% 40,439,118
2025-03-25 2025-03-21 45.373 848,015 -32,409 0.02% 38,477,376
2025-03-21 2025-03-19 48.049 880,424 +56,716 0.02% 42,303,193
2025-03-20 2025-03-18 47.472 823,708 -34,315 0.02% 39,102,783
2025-03-19 2025-03-17 48.835 858,023 -72,920 0.02% 41,901,967
2025-03-18 2025-03-14 48.521 930,943 -7,626 0.03% 45,170,056
2025-03-17 2025-03-13 51.825 938,569 +33,839 0.03% 48,641,723
2025-03-14 2025-03-12 51.773 904,730 +40,034 0.02% 46,840,546
2025-03-13 2025-03-11 52.402 864,696 -100,086 0.02% 45,312,157
2025-03-12 2025-03-10 52.035 964,782 -6,672 0.03% 50,202,653
2025-03-11 2025-03-07 51.930 971,454 +8,102 0.03% 50,447,917
2025-03-10 2025-03-06 54.081 963,352 +70,186 0.03% 52,099,010
2025-03-07 2025-03-05 49.412 893,166 -59,575 0.02% 44,133,552
2025-03-06 2025-03-04 40.548 952,741 +2,383 0.03% 38,631,374
2025-03-05 2025-03-03 41.072 950,358 +38,605 0.03% 39,033,258
2025-03-04 2025-02-28 40.757 911,753 +2,859 0.02% 37,160,712
2025-03-03 2025-02-27 41.492 908,894 +477 0.02% 37,711,649
2025-02-27 2025-02-25 41.334 908,417 +2,383 0.02% 37,548,905
2025-02-26 2025-02-24 41.702 906,034 -1,907 0.02% 37,783,086
2025-02-25 2025-02-21 41.334 907,941 +477 0.02% 37,529,229
2025-02-21 2025-02-19 41.230 907,464 +2,860 0.02% 37,414,311
2025-02-20 2025-02-18 41.439 904,604 +15,251 0.02% 37,486,198
2025-02-17 2025-02-13 41.387 889,353 -11,439 0.02% 36,807,556
2025-02-13 2025-02-11 40.757 900,792 -476 0.02% 36,713,969
2025-02-10 2025-02-06 40.862 901,268 +3,813 0.02% 36,827,922
2025-02-07 2025-02-05 40.390 897,455 +3,812 0.02% 36,248,431
2025-02-06 2025-02-04 40.967 893,643 -4,766 0.02% 36,610,098
2025-01-27 2025-01-23 41.125 898,409 +954 0.02% 36,946,726
2025-01-22 2025-01-20 42.069 897,455 -2,383 0.02% 37,754,859
2025-01-20 2025-01-16 41.597 899,838 +953 0.02% 37,430,301
2025-01-17 2025-01-15 41.911 898,885 -953 0.02% 37,673,565
2025-01-15 2025-01-13 41.754 899,838 +2,383 0.02% 37,571,904
2025-01-13 2025-01-09 42.488 897,455 -9,532 0.02% 38,131,466
2025-01-10 2025-01-08 42.541 906,987 +953 0.02% 38,584,042
2025-01-09 2025-01-07 43.065 906,034 -1,907 0.02% 39,018,759
2025-01-08 2025-01-06 43.328 907,941 -4,766 0.02% 39,339,015
2025-01-06 2025-01-02 43.065 912,707 +477 0.03% 39,306,135
2025-01-02 2024-12-27 43.852 912,230 -477 0.02% 40,003,356
2024-12-30 2024-12-24 43.695 912,707 -3,812 0.03% 39,880,646
2024-12-23 2024-12-19 42.856 916,519 +1,906 0.03% 39,277,997
2024-12-20 2024-12-18 43.170 914,613 +2,383 0.03% 39,484,169
2024-12-18 2024-12-16 43.590 912,230 +16,681 0.02% 39,764,102
2024-12-13 2024-12-11 44.692 895,549 -2,860 0.02% 40,023,471
2024-12-12 2024-12-10 44.849 898,409 -24,306 0.02% 40,292,667
2024-12-11 2024-12-09 45.269 922,715 +9,532 0.03% 41,769,971
2024-12-10 2024-12-06 44.429 913,183 -477 0.03% 40,572,057
2024-12-09 2024-12-05 44.115 913,660 -476 0.03% 40,305,695
2024-12-06 2024-12-04 43.957 914,136 +10,961 0.03% 40,182,840
2024-12-05 2024-12-03 43.642 903,175 -1,906 0.02% 39,416,770
2024-12-04 2024-12-02 42.698 905,081 -477 0.02% 38,645,386
2024-11-26 2024-11-22 41.859 905,558 +263,084 0.02% 37,905,739
2024-11-19 2024-11-15 42.226 642,474 -1,907 0.02% 27,129,216
2024-11-14 2024-11-12 42.279 644,381 +477 0.02% 27,243,542
2024-11-13 2024-11-11 42.856 643,904 +477 0.02% 27,594,910
2024-11-07 2024-11-05 43.380 643,427 +1,906 0.02% 27,911,977
2024-11-06 2024-11-04 43.170 641,521 -477 0.02% 27,694,690
2024-11-05 2024-11-01 43.065 641,998 +954 0.02% 27,647,931
2024-11-01 2024-10-30 43.223 641,044 +476 0.02% 27,707,724
2024-10-31 2024-10-29 43.590 640,568 +477 0.02% 27,922,356
2024-10-29 2024-10-25 43.800 640,091 +15,251 0.02% 28,035,867
2024-10-28 2024-10-24 43.905 624,840 -1,906 0.02% 27,433,428
2024-10-25 2024-10-23 43.957 626,746 +1,906 0.02% 27,549,987
2024-10-24 2024-10-22 44.062 624,840 -28,596 0.02% 27,531,756
2024-10-23 2024-10-21 43.905 653,436 +30,026 0.02% 28,688,928
2024-10-21 2024-10-17 43.380 623,410 +476 0.02% 27,043,636
2024-10-17 2024-10-15 44.062 622,934 +477 0.02% 27,447,774
2024-10-15 2024-10-10 45.898 622,457 -1,906 0.02% 28,569,538
2024-10-10 2024-10-08 45.741 624,363 -20,494 0.02% 28,558,766
2024-10-09 2024-10-07 47.996 644,857 +63,212 0.02% 30,950,688
2024-10-08 2024-10-04 47.577 581,645 +3,336 0.02% 27,672,672
2024-10-07 2024-10-03 47.052 578,309 +3,813 0.02% 27,210,605
2024-10-04 2024-10-02 47.419 574,496 +9,056 0.02% 27,242,141
2024-10-03 2024-09-30 46.895 565,440 -62,435 0.02% 26,516,112
2024-10-02 2024-09-27 47.052 627,875 +12,868 0.02% 29,542,785
2024-09-30 2024-09-26 46.265 615,007 +20,017 0.02% 28,453,418
2024-09-27 2024-09-25 46.790 594,990 +9,532 0.02% 27,839,429
2024-09-26 2024-09-24 46.213 585,458 +12,869 0.02% 27,055,618
2024-09-25 2024-09-23 45.898 572,589 -477 0.02% 26,280,696
2024-09-24 2024-09-20 46.160 573,066 +13,345 0.02% 26,452,889
2024-09-23 2024-09-19 45.006 559,721 -9,056 0.02% 25,190,958
2024-09-13 2024-09-11 44.372 568,777 +9,351 0.02% 25,237,722
2024-09-12 2024-09-10 44.799 559,426 +1,406 0.02% 25,061,481
2024-09-10 2024-09-05 45.545 558,020 -6,562 0.02% 25,415,136
2024-09-05 2024-09-03 45.172 564,582 +468 0.02% 25,503,233
2024-09-04 2024-09-02 45.599 564,114 -2,344 0.02% 25,722,773
2024-09-03 2024-08-30 45.919 566,458 -468 0.02% 26,010,917
2024-09-02 2024-08-29 45.919 566,926 -13,594 0.02% 26,032,407
2024-08-30 2024-08-28 45.865 580,520 +937 0.02% 26,625,663
2024-08-29 2024-08-27 45.812 579,583 -1,406 0.02% 26,551,777
2024-08-28 2024-08-26 45.119 580,989 -2,813 0.02% 26,213,383
2024-08-26 2024-08-22 44.212 583,802 -3,281 0.02% 25,811,004
2024-08-23 2024-08-21 43.305 587,083 +2,344 0.02% 25,423,792
2024-08-22 2024-08-20 43.999 584,739 +13,594 0.02% 25,727,691
2024-08-21 2024-08-19 43.892 571,145 -3,750 0.02% 25,068,654
2024-08-20 2024-08-16 41.972 574,895 -7,501 0.02% 24,129,485
2024-08-16 2024-08-14 44.052 582,396 +7,969 0.02% 25,655,662
2024-08-14 2024-08-12 43.092 574,427 -1,875 0.02% 24,753,180
2024-08-08 2024-08-06 41.919 576,302 +469 0.02% 24,157,805
2024-08-07 2024-08-05 42.452 575,833 -242,820 0.02% 24,445,246
2024-08-05 2024-08-01 43.945 818,653 +13,125 0.02% 35,975,916
2024-08-01 2024-07-30 43.519 805,528 -468 0.02% 35,055,454
2024-07-31 2024-07-29 44.212 805,996 -1,407 0.02% 35,634,627
2024-07-30 2024-07-26 43.145 807,403 +469 0.02% 34,835,631
2024-07-29 2024-07-25 42.719 806,934 -938 0.02% 34,471,115
2024-07-25 2024-07-23 43.785 807,872 -3,281 0.02% 35,372,887
2024-07-24 2024-07-22 43.679 811,153 -937 0.02% 35,430,026
2024-07-23 2024-07-19 43.625 812,090 -72,190 0.02% 35,427,643
2024-07-16 2024-07-12 43.519 884,280 -9,844 0.02% 38,482,631
2024-07-15 2024-07-11 41.279 894,124 -3,750 0.02% 36,908,255
2024-07-12 2024-07-10 39.412 897,874 -938 0.03% 35,387,072
2024-07-11 2024-07-09 39.625 898,812 +1,875 0.03% 35,615,781
2024-07-09 2024-07-05 39.945 896,937 +14,532 0.02% 35,828,494
2024-07-08 2024-07-04 40.425 882,405 +9,844 0.02% 35,671,548
2024-07-05 2024-07-03 40.479 872,561 -469 0.02% 35,320,136
2024-07-04 2024-07-02 40.585 873,030 -1,875 0.02% 35,432,241
2024-07-03 2024-06-28 39.892 874,905 +13,125 0.02% 34,901,757
2024-07-02 2024-06-27 39.305 861,780 +938 0.02% 33,872,613
2024-06-28 2024-06-26 39.892 860,842 +37,501 0.02% 34,340,755
2024-06-26 2024-06-24 39.199 823,341 +938 0.02% 32,273,932
2024-06-25 2024-06-21 38.985 822,403 +469 0.02% 32,061,723
2024-06-21 2024-06-19 40.212 821,934 -1,876 0.02% 33,051,646
2024-06-20 2024-06-18 39.465 823,810 +2,813 0.02% 32,511,992
2024-06-19 2024-06-17 39.039 820,997 +1,406 0.02% 32,050,695
2024-06-18 2024-06-14 39.305 819,591 +3,282 0.02% 32,214,357
2024-06-14 2024-06-12 39.999 816,309 -2,344 0.02% 32,651,313
2024-06-13 2024-06-11 40.479 818,653 +1,875 0.02% 33,138,010
2024-06-11 2024-06-06 41.439 816,778 +36,444 0.02% 33,846,195
2024-06-07 2024-06-05 41.812 780,334 +937 0.02% 32,627,319
2024-06-04 2024-05-31 40.639 779,397 +469 0.02% 31,673,678
2024-06-03 2024-05-30 40.585 778,928 +3,750 0.02% 31,613,077
2024-05-28 2024-05-24 45.967 775,178 +34,990 0.02% 35,632,622
2024-05-27 2024-05-23 46.357 740,188 -7,179 0.02% 34,312,927
2024-05-23 2024-05-21 46.803 747,367 -8,525 0.02% 34,978,856
2024-05-22 2024-05-20 47.304 755,892 +9,871 0.02% 35,756,898
2024-05-21 2024-05-17 47.081 746,021 -5,833 0.02% 35,123,692
2024-05-20 2024-05-16 46.580 751,854 +32,302 0.02% 35,021,294
2024-05-17 2024-05-14 46.190 719,552 +449 0.02% 33,236,028
2024-05-16 2024-05-13 46.747 719,103 +3,141 0.02% 33,615,955
2024-05-14 2024-05-10 45.856 715,962 -1,795 0.02% 32,830,856
2024-05-08 2024-05-06 43.683 717,757 -4,487 0.02% 31,353,490
2024-05-07 2024-05-03 43.794 722,244 -5,833 0.02% 31,629,978
2024-05-03 2024-04-30 42.624 728,077 +897 0.02% 31,033,527
2024-05-02 2024-04-29 43.070 727,180 -448 0.02% 31,319,427
2024-04-30 2024-04-26 42.624 727,628 -1,795 0.02% 31,014,389
2024-04-29 2024-04-25 42.568 729,423 -2,243 0.02% 31,050,258
2024-04-26 2024-04-24 42.123 731,666 +5,384 0.02% 30,819,605
2024-04-24 2024-04-22 40.785 726,282 -3,141 0.02% 29,621,617
2024-04-22 2024-04-18 39.838 729,423 +2,243 0.02% 29,058,814
2024-04-19 2024-04-17 39.671 727,180 +2,693 0.02% 28,847,907
2024-04-18 2024-04-16 39.894 724,487 -5,833 0.02% 28,902,540
2024-04-17 2024-04-15 40.897 730,320 +2,692 0.02% 29,867,691
2024-04-16 2024-04-12 41.510 727,628 +4,935 0.02% 30,203,556
2024-04-15 2024-04-11 42.178 722,693 +4,487 0.02% 30,481,906
2024-04-05 2024-04-02 43.627 718,206 +1,795 0.02% 31,333,087
2024-04-02 2024-03-27 42.011 716,411 +5,833 0.02% 30,097,193
2024-03-28 2024-03-26 42.457 710,578 +4,038 0.02% 30,168,876
2024-03-27 2024-03-25 43.070 706,540 +2,244 0.02% 30,430,469
2024-03-26 2024-03-22 43.850 704,296 +4,935 0.02% 30,883,204
2024-03-25 2024-03-21 45.020 699,361 -1,794 0.02% 31,485,106
2024-03-22 2024-03-20 44.463 701,155 +897 0.02% 31,175,205
2024-03-21 2024-03-19 45.020 700,258 +3,589 0.02% 31,525,489
2024-03-20 2024-03-18 45.298 696,669 +5,833 0.02% 31,557,997
2024-03-19 2024-03-15 45.744 690,836 -1,346 0.02% 31,601,705
2024-03-14 2024-03-12 46.301 692,182 -1,794 0.02% 32,048,944
2024-03-13 2024-03-11 45.521 693,976 +1,346 0.02% 31,590,675
2024-03-12 2024-03-08 45.131 692,630 -449 0.02% 31,259,261
2024-03-11 2024-03-07 44.741 693,079 -1,346 0.02% 31,009,208
2024-03-08 2024-03-06 44.351 694,425 -449 0.02% 30,798,588
2024-03-07 2024-03-05 43.738 694,874 +1,795 0.02% 30,392,618
2024-03-06 2024-03-04 44.128 693,079 +449 0.02% 30,584,425
2024-03-05 2024-03-01 44.017 692,630 +448 0.02% 30,487,428
2024-03-04 2024-02-29 44.295 692,182 +3,141 0.02% 30,660,542
2024-02-29 2024-02-27 45.744 689,041 +1,795 0.02% 31,519,594
2024-02-26 2024-02-22 47.471 687,246 +449 0.02% 32,624,526
2024-02-23 2024-02-21 47.471 686,797 -1,795 0.02% 32,603,211
2024-02-20 2024-02-16 47.249 688,592 +8,974 0.02% 32,534,956
2024-02-14 2024-02-07 46.413 679,618 +897 0.02% 31,542,947
2024-02-08 2024-02-06 46.134 678,721 -1,795 0.02% 31,312,231
2024-02-07 2024-02-05 45.187 680,516 +3,141 0.02% 30,750,458
2024-02-06 2024-02-02 45.298 677,375 -897 0.02% 30,684,009
2024-02-05 2024-02-01 45.076 678,272 +1,795 0.02% 30,573,475
2024-02-01 2024-01-30 45.243 676,477 -2,693 0.02% 30,605,640
2024-01-31 2024-01-29 46.078 679,170 -3,140 0.02% 31,295,104
2024-01-29 2024-01-25 44.797 682,310 -3,590 0.02% 30,565,407
2024-01-26 2024-01-24 44.128 685,900 +6,282 0.02% 30,267,627
2024-01-24 2024-01-22 42.513 679,618 +897 0.02% 28,892,279
2024-01-23 2024-01-19 43.293 678,721 +897 0.02% 29,383,580
2024-01-22 2024-01-18 43.571 677,824 -5,384 0.02% 29,533,580
2024-01-19 2024-01-17 43.014 683,208 +898 0.02% 29,387,500
2024-01-18 2024-01-16 44.797 682,310 -331 0.02% 30,565,407
2024-01-17 2024-01-15 45.744 682,641 +2,692 0.02% 31,226,832
2024-01-16 2024-01-12 45.298 679,949 +19,294 0.02% 30,800,607
2024-01-15 2024-01-11 45.633 660,655 +5,384 0.02% 30,147,481
2024-01-12 2024-01-10 45.466 655,271 +2,693 0.02% 29,792,264
2024-01-10 2024-01-08 45.298 652,578 -1,795 0.02% 29,560,745
2024-01-05 2024-01-03 46.078 654,373 +15,255 0.02% 30,152,497
2024-01-03 2023-12-29 46.636 639,118 +4,039 0.02% 29,805,671
2024-01-02 2023-12-28 46.747 635,079 +4,487 0.02% 29,688,080
2023-12-28 2023-12-22 45.577 630,592 +16,601 0.02% 28,740,489
2023-12-27 2023-12-21 45.298 613,991 +7,179 0.02% 27,812,815
2023-12-22 2023-12-20 45.354 606,812 +13,461 0.02% 27,521,428
2023-12-20 2023-12-18 45.967 593,351 +16,153 0.02% 27,274,577
2023-12-19 2023-12-15 46.023 577,198 -449 0.02% 26,564,232
2023-12-13 2023-12-11 43.961 577,647 +1,795 0.02% 25,394,047
2023-12-12 2023-12-08 44.797 575,852 -1,795 0.02% 25,796,413
2023-12-11 2023-12-07 44.463 577,647 +1,795 0.02% 25,683,713
2023-12-06 2023-12-04 44.184 575,852 -898 0.02% 25,443,477
2023-12-01 2023-11-29 43.627 576,750 +898 0.02% 25,161,803
2023-11-29 2023-11-27 44.741 575,852 +1,795 0.02% 25,764,328
2023-11-27 2023-11-23 45.744 574,057 -1,346 0.02% 26,259,749
2023-11-23 2023-11-21 45.298 575,403 +20,191 0.02% 26,064,840
2023-11-17 2023-11-15 45.521 555,212 -898 0.02% 25,273,960
2023-11-13 2023-11-09 43.683 556,110 +1,346 0.02% 24,292,329
2023-11-09 2023-11-07 44.017 554,764 +3,590 0.02% 24,418,993
2023-11-07 2023-11-03 45.521 551,174 -898 0.02% 25,090,145
2023-11-06 2023-11-02 44.908 552,072 -897 0.02% 24,792,662
2023-10-31 2023-10-27 44.184 552,969 +3,590 0.02% 24,432,413
2023-10-30 2023-10-26 43.348 549,379 +3,589 0.02% 23,814,641
2023-10-27 2023-10-25 43.738 545,790 +898 0.02% 23,871,935
2023-10-25 2023-10-20 44.240 544,892 +897 0.02% 24,105,899
2023-10-24 2023-10-19 44.463 543,995 +897 0.02% 24,187,456
2023-10-18 2023-10-16 45.187 543,098 +898 0.02% 24,540,955
2023-10-16 2023-10-12 46.468 542,200 -898 0.02% 25,195,209
2023-10-09 2023-10-05 45.131 543,098 +898 0.02% 24,510,695
2023-10-04 2023-09-29 46.691 542,200 +6,730 0.02% 25,316,049
2023-09-29 2023-09-27 46.246 535,470 -29,614 0.02% 24,763,135
2023-09-26 2023-09-22 46.691 565,084 +10,769 0.02% 26,384,534
2023-09-25 2023-09-21 45.856 554,315 -6,282 0.02% 25,418,438
2023-09-19 2023-09-15 46.747 560,597 +7,628 0.02% 26,206,265
2023-09-04 2023-08-30 48.099 552,969 +9,779 0.02% 26,597,322
2023-08-29 2023-08-25 46.568 543,190 +441 0.02% 25,295,088
2023-08-25 2023-08-23 46.568 542,749 +17,700 0.02% 25,274,552
2023-08-24 2023-08-22 46.511 525,049 +6,612 0.02% 24,420,523
2023-08-22 2023-08-18 46.681 518,437 +4,407 0.02% 24,201,211
2023-08-18 2023-08-16 47.645 514,030 -3,526 0.02% 24,491,141
2023-08-17 2023-08-15 48.213 517,556 -881 0.02% 24,952,700
2023-08-16 2023-08-14 48.326 518,437 +881 0.02% 25,053,987
2023-08-15 2023-08-11 48.836 517,556 +441 0.02% 25,275,617
2023-08-14 2023-08-10 49.063 517,115 +4,408 0.02% 25,371,405
2023-08-08 2023-08-04 50.084 512,707 +440 0.02% 25,678,593
2023-08-03 2023-08-01 54.282 512,267 +17,190 0.02% 27,806,709
2023-08-01 2023-07-28 54.962 495,077 -441 0.01% 27,210,580
2023-07-31 2023-07-27 55.076 495,518 -2,644 0.01% 27,291,031
2023-07-26 2023-07-24 53.544 498,162 -882 0.01% 26,673,737
2023-07-10 2023-07-06 52.467 499,044 +882 0.01% 26,183,147
2023-07-07 2023-07-05 53.998 498,162 +440 0.01% 26,899,785
2023-07-06 2023-07-04 54.395 497,722 +7,052 0.01% 27,073,644
2023-07-05 2023-07-03 54.622 490,670 -440 0.01% 26,801,374
2023-06-26 2023-06-21 55.019 491,110 +440 0.01% 27,020,400
2023-06-19 2023-06-15 55.530 490,670 +2,204 0.01% 27,246,672
2023-06-12 2023-06-08 55.416 488,466 -441 0.01% 27,068,873
2023-06-05 2023-06-01 52.920 488,907 +441 0.01% 25,873,142
2023-05-25 2023-05-23 54.849 488,466 +882 0.01% 26,791,812
2023-05-23 2023-05-19 60.441 487,584 +19,943 0.01% 29,469,896
2023-05-19 2023-05-17 60.382 467,641 +423 0.01% 28,236,872
2023-05-16 2023-05-12 61.269 467,218 +422 0.01% 28,625,797
2023-04-27 2023-04-25 60.204 466,796 -2,536 0.01% 28,103,032
2023-04-21 2023-04-19 59.908 469,332 -37,200 0.01% 28,116,929
2023-04-20 2023-04-18 60.027 506,532 +2,114 0.02% 30,405,433
2023-04-12 2023-04-06 59.080 504,418 -423 0.02% 29,801,240
2023-04-11 2023-04-04 58.726 504,841 -32,168 0.02% 29,647,094
2023-04-03 2023-03-30 57.484 537,009 +2,536 0.02% 30,869,251
2023-03-31 2023-03-29 57.602 534,473 +9,300 0.02% 30,786,690
2023-03-27 2023-03-23 57.543 525,173 +10,991 0.02% 30,219,933
2023-03-24 2023-03-22 58.134 514,182 +9,300 0.02% 29,891,565
2023-03-23 2023-03-21 56.951 504,882 +11,837 0.02% 28,753,747
2023-03-20 2023-03-16 56.656 493,045 +422 0.02% 27,933,820
2023-03-17 2023-03-15 58.016 492,623 -1,691 0.02% 28,579,983
2023-03-16 2023-03-14 57.543 494,314 -422 0.02% 28,444,219
2023-02-27 2023-02-23 56.123 494,736 +422 0.02% 27,766,299
2023-02-17 2023-02-15 56.537 494,314 -4,227 0.02% 27,947,249
2023-02-08 2023-02-06 57.602 498,541 -17,754 0.02% 28,716,936
2023-02-01 2023-01-30 60.204 516,295 -423 0.02% 31,083,074
2023-01-31 2023-01-27 59.140 516,718 +845 0.02% 30,558,488
2023-01-30 2023-01-26 59.554 515,873 +846 0.02% 30,722,074
2023-01-20 2023-01-18 58.548 515,027 +422 0.02% 30,153,898
2023-01-19 2023-01-17 58.548 514,605 +423 0.02% 30,129,190
2023-01-13 2023-01-11 56.419 514,182 +423 0.02% 29,009,718
2023-01-12 2023-01-10 57.720 513,759 -423 0.02% 29,654,290
2023-01-05 2023-01-03 55.946 514,182 -4,227 0.02% 28,766,450
2023-01-03 2022-12-29 55.059 518,409 -3,805 0.02% 28,543,057
2022-12-30 2022-12-28 55.887 522,214 -845 0.02% 29,184,925
2022-12-22 2022-12-20 54.172 523,059 -16,909 0.02% 28,335,078
2022-12-16 2022-12-14 53.226 539,968 -1,691 0.02% 28,740,135
2022-12-12 2022-12-08 52.516 541,659 +4,227 0.02% 28,445,737
2022-12-09 2022-12-07 51.688 537,432 +4,227 0.02% 27,778,783
2022-12-05 2022-12-01 52.930 533,205 +423 0.02% 28,222,502
2022-11-30 2022-11-28 51.333 532,782 -4,227 0.02% 27,349,383
2022-11-28 2022-11-24 51.925 537,009 -846 0.02% 27,883,953
2022-11-21 2022-11-17 52.279 537,855 +423 0.02% 28,118,733
2022-11-16 2022-11-14 50.150 537,432 +846 0.02% 26,952,412
2022-11-11 2022-11-09 49.204 536,586 +845 0.02% 26,402,249
2022-11-04 2022-11-02 47.548 535,741 +6,764 0.02% 25,473,534
2022-11-03 2022-11-01 46.425 528,977 +422 0.02% 24,557,532
2022-11-02 2022-10-31 46.129 528,555 -845 0.02% 24,381,648
2022-11-01 2022-10-28 47.253 529,400 +1,691 0.02% 25,015,488
2022-10-28 2022-10-26 47.726 527,709 +423 0.02% 25,185,252
2022-10-27 2022-10-25 47.667 527,286 +2,536 0.02% 25,133,881
2022-10-26 2022-10-24 48.021 524,750 -7,186 0.02% 25,199,199
2022-10-25 2022-10-21 48.849 531,936 +1,690 0.02% 25,984,699
2022-10-18 2022-10-14 50.269 530,246 +2,537 0.02% 26,654,749
2022-10-17 2022-10-13 50.210 527,709 +1,691 0.02% 26,496,009
2022-10-13 2022-10-11 51.215 526,018 -846 0.02% 26,939,949
2022-10-05 2022-09-30 51.333 526,864 +1,691 0.02% 27,045,594
2022-10-03 2022-09-29 51.037 525,173 +846 0.02% 26,803,497
2022-09-28 2022-09-26 52.516 524,327 -5,073 0.02% 27,535,531
2022-09-21 2022-09-19 57.011 529,400 +5,073 0.02% 30,181,390
2022-09-14 2022-09-09 56.597 524,327 +10,145 0.02% 29,675,116
2022-09-06 2022-09-02 60.209 514,182 -1,691 0.02% 30,958,501
2022-09-05 2022-09-01 60.269 515,873 +9,074 0.02% 31,091,345
2022-08-30 2022-08-26 62.796 506,799 -1,663 0.02% 31,824,767
2022-08-26 2022-08-24 60.991 508,462 +1,663 0.02% 31,011,690
2022-08-22 2022-08-18 62.675 506,799 +1,662 0.02% 31,763,800
2022-08-16 2022-08-12 63.638 505,137 -415 0.02% 32,145,770
2022-08-12 2022-08-10 62.615 505,552 -831 0.02% 31,655,235
2022-08-09 2022-08-05 62.796 506,383 +831 0.02% 31,798,644
2022-08-05 2022-08-03 61.292 505,552 +1,662 0.02% 30,986,249
2022-08-04 2022-08-02 61.172 503,890 +416 0.02% 30,823,764
2022-07-20 2022-07-18 64.299 503,474 +1,247 0.02% 32,373,059
2022-07-19 2022-07-15 62.856 502,227 -5,403 0.02% 31,567,874
2022-07-18 2022-07-14 62.916 507,630 +415 0.02% 31,938,017
2022-07-13 2022-07-11 63.517 507,215 -1,662 0.02% 32,216,992
2022-07-08 2022-07-06 63.337 508,877 +415 0.02% 32,230,733
2022-06-30 2022-06-28 65.081 508,462 -415 0.02% 33,091,370
2022-06-28 2022-06-24 63.578 508,877 +1,662 0.02% 32,353,167
2022-06-27 2022-06-23 63.096 507,215 +1,663 0.02% 32,003,432
2022-06-23 2022-06-21 63.337 505,552 +16,625 0.02% 32,020,137
2022-06-21 2022-06-17 62.194 488,927 +1,663 0.02% 30,408,398
2022-06-17 2022-06-15 63.277 487,264 +831 0.02% 30,832,522
2022-06-16 2022-06-14 63.758 486,433 +2,494 0.02% 31,014,007
2022-06-14 2022-06-10 64.239 483,939 +415 0.02% 31,087,862
2022-06-13 2022-06-09 64.299 483,524 +416 0.02% 31,090,287
2022-06-08 2022-06-06 66.284 483,108 +416 0.02% 32,022,469
2022-05-27 2022-05-25 65.683 482,692 -832 0.02% 31,704,559
2022-05-26 2022-05-24 65.141 483,524 +832 0.02% 31,497,456
2022-05-24 2022-05-20 70.349 482,692 +15,918 0.02% 33,956,714
2022-05-16 2022-05-12 66.617 466,774 +1,608 0.02% 31,094,894
2022-05-12 2022-05-10 67.798 465,166 +2,813 0.02% 31,537,511
2022-05-11 2022-05-06 68.483 462,353 +5,627 0.01% 31,663,138
2022-05-06 2022-05-04 69.602 456,726 -4,019 0.01% 31,789,140
2022-04-28 2022-04-26 68.172 460,745 +9,646 0.01% 31,409,725
2022-04-20 2022-04-14 70.597 451,099 +1,608 0.01% 31,846,425
2022-04-13 2022-04-11 70.846 449,491 +1,608 0.01% 31,844,738
2022-04-12 2022-04-08 70.286 447,883 +804 0.01% 31,480,091
2022-04-08 2022-04-06 70.846 447,079 -2,412 0.01% 31,673,857
2022-03-29 2022-03-25 72.463 449,491 -1,608 0.01% 32,571,659
2022-03-28 2022-03-24 72.339 451,099 -1,607 0.01% 32,632,063
2022-03-23 2022-03-21 71.344 452,706 -2,412 0.01% 32,297,776
2022-03-22 2022-03-18 71.033 455,118 -4,823 0.01% 32,328,315
2022-03-21 2022-03-17 68.420 459,941 -8,039 0.01% 31,469,349
2022-03-18 2022-03-16 65.621 467,980 +12,460 0.02% 30,709,497
2022-03-17 2022-03-15 65.248 455,520 +402 0.01% 29,721,854
2022-03-15 2022-03-11 67.861 455,118 -8,038 0.01% 30,884,581
2022-03-14 2022-03-10 68.420 463,156 +402 0.02% 31,689,321
2022-03-11 2022-03-09 65.870 462,754 +2,411 0.02% 30,481,694
2022-03-10 2022-03-08 65.932 460,343 +804 0.01% 30,351,514
2022-03-09 2022-03-07 65.310 459,539 -9,244 0.01% 30,012,670
2022-03-08 2022-03-04 65.808 468,783 +2,411 0.02% 30,849,667
2022-03-07 2022-03-03 65.310 466,372 +8,039 0.02% 30,458,936
2022-03-04 2022-03-02 65.186 458,333 +804 0.01% 29,876,888
2022-03-03 2022-03-01 67.612 457,529 +4,019 0.01% 30,934,359
2022-03-02 2022-02-28 68.109 453,510 +804 0.01% 30,888,295
2022-02-24 2022-02-22 72.277 452,706 -8,039 0.01% 32,720,154
2022-02-23 2022-02-21 73.707 460,745 -1,608 0.01% 33,960,333
2022-02-22 2022-02-18 74.329 462,353 -2,411 0.01% 34,366,439
2022-02-16 2022-02-14 74.329 464,764 -1,608 0.02% 34,545,648
2022-02-15 2022-02-11 74.516 466,372 -13,263 0.02% 34,752,195
2022-02-14 2022-02-10 73.272 479,635 +402 0.02% 35,143,832
2022-02-11 2022-02-09 70.784 479,233 +8,440 0.02% 33,922,038
2022-02-10 2022-02-08 70.411 470,793 +402 0.02% 33,148,920
2022-02-09 2022-02-07 69.042 470,391 +1,608 0.02% 32,476,928
2022-02-08 2022-02-04 69.105 468,783 -402 0.02% 32,395,066
2022-02-04 2022-01-27 68.607 469,185 -5,627 0.02% 32,189,378
2022-01-27 2022-01-25 69.913 474,812 -36,978 0.02% 33,195,633
2022-01-25 2022-01-21 69.353 511,790 -10,048 0.02% 35,494,382
2022-01-20 2022-01-18 69.291 521,838 -804 0.02% 36,158,786
2022-01-19 2022-01-17 68.980 522,642 -402 0.02% 36,051,954
2022-01-18 2022-01-14 68.358 523,044 +1,608 0.02% 35,754,349
2022-01-14 2022-01-12 67.425 521,436 -2,411 0.02% 35,157,926
2022-01-12 2022-01-10 67.239 523,847 +30,144 0.02% 35,222,738
2022-01-07 2022-01-05 65.373 493,703 -1,608 0.02% 32,274,642
2021-12-23 2021-12-21 61.454 495,311 +1,608 0.02% 30,438,824
2021-12-16 2021-12-14 61.952 493,703 -4,019 0.02% 30,585,674
2021-12-15 2021-12-13 62.076 497,722 +804 0.02% 30,896,575
2021-12-14 2021-12-10 62.076 496,918 +402 0.02% 30,846,666
2021-12-06 2021-12-02 61.330 496,516 +4,823 0.02% 30,451,109
2021-12-02 2021-11-30 60.770 491,693 +3,617 0.02% 29,880,065
2021-12-01 2021-11-29 62.822 488,076 +4,019 0.02% 30,662,092
2021-11-22 2021-11-18 64.999 484,057 +804 0.02% 31,463,407
2021-11-11 2021-11-09 65.559 483,253 -804 0.02% 31,681,674
2021-11-10 2021-11-08 65.621 484,057 -402 0.02% 31,764,492
2021-11-09 2021-11-05 64.626 484,459 +1,608 0.02% 31,308,736
2021-11-08 2021-11-04 64.440 482,851 +1,206 0.02% 31,114,716
2021-11-03 2021-11-01 64.937 481,645 +2,412 0.02% 31,276,670
2021-10-27 2021-10-25 65.808 479,233 +1,205 0.02% 31,537,360
2021-10-25 2021-10-21 66.243 478,028 -3,617 0.02% 31,666,196
2021-10-22 2021-10-20 66.243 481,645 +804 0.02% 31,905,799
2021-10-15 2021-10-11 65.870 480,841 -1,206 0.02% 31,673,088
2021-10-07 2021-10-05 64.999 482,047 +2,814 0.02% 31,332,758
2021-10-06 2021-10-04 64.377 479,233 +401 0.02% 30,851,765
2021-10-05 2021-09-30 64.626 478,832 +804 0.02% 30,945,084
2021-10-04 2021-09-29 64.751 478,028 -402 0.02% 30,952,592
2021-09-30 2021-09-28 63.133 478,430 +2,412 0.02% 30,204,900
2021-09-28 2021-09-24 63.755 476,018 +3,617 0.02% 30,348,707
2021-09-27 2021-09-23 64.813 472,401 +804 0.02% 30,617,624
2021-09-23 2021-09-20 63.444 471,597 -1,206 0.02% 29,920,177
2021-09-21 2021-09-17 65.310 472,803 +804 0.02% 30,878,947
2021-09-20 2021-09-16 66.803 471,999 +804 0.02% 31,531,041
2021-09-16 2021-09-14 67.923 471,195 +2,412 0.02% 32,004,885
2021-09-13 2021-09-09 67.176 468,783 +402 0.02% 31,491,153
2021-09-10 2021-09-08 68.172 468,381 -402 0.02% 31,930,284
2021-09-09 2021-09-07 68.483 468,783 +2,411 0.02% 32,103,481
2021-09-08 2021-09-06 69.727 466,372 +402 0.02% 32,518,540
2021-09-07 2021-09-03 71.980 465,970 +402 0.02% 33,540,511
2021-09-06 2021-09-02 71.791 465,568 +7,321 0.02% 33,423,464
2021-09-01 2021-08-30 71.791 458,247 +396 0.02% 32,897,884
2021-08-31 2021-08-27 71.349 457,851 +2,378 0.02% 32,667,270
2021-08-27 2021-08-25 72.548 455,473 -396 0.01% 33,043,539
2021-08-24 2021-08-20 71.601 455,869 +1,189 0.01% 32,640,890
2021-08-23 2021-08-19 72.548 454,680 +396 0.01% 32,986,009
2021-08-20 2021-08-18 73.746 454,284 -396 0.01% 33,501,791
2021-08-19 2021-08-17 72.989 454,680 -1,585 0.01% 33,186,793
2021-08-18 2021-08-16 73.242 456,265 -397 0.01% 33,417,615
2021-08-17 2021-08-13 72.800 456,662 +397 0.01% 33,245,032
2021-08-16 2021-08-12 73.242 456,265 -397 0.01% 33,417,615
2021-08-13 2021-08-11 72.611 456,662 -3,170 0.01% 33,158,607
2021-08-12 2021-08-10 72.358 459,832 +1,189 0.02% 33,272,749
2021-08-11 2021-08-09 72.548 458,643 +4,755 0.02% 33,273,515
2021-08-10 2021-08-06 72.989 453,888 -1,189 0.01% 33,128,985
2021-08-09 2021-08-05 71.160 455,077 +397 0.01% 32,383,222
2021-08-06 2021-08-04 71.097 454,680 +396 0.01% 32,326,288
2021-08-05 2021-08-03 71.538 454,284 +793 0.01% 32,498,744
2021-08-04 2021-08-02 72.169 453,491 +792 0.01% 32,728,098
2021-08-03 2021-07-30 71.665 452,699 +793 0.01% 32,442,472
2021-08-02 2021-07-29 72.485 451,906 +792 0.01% 32,756,253
2021-07-30 2021-07-28 72.548 451,114 +793 0.01% 32,727,303
2021-07-29 2021-07-27 72.989 450,321 +396 0.01% 32,868,632
2021-07-27 2021-07-23 72.358 449,925 +397 0.01% 32,555,894
2021-07-26 2021-07-22 72.926 449,528 -397 0.01% 32,782,393
2021-07-22 2021-07-20 72.106 449,925 +793 0.01% 32,442,359
2021-07-21 2021-07-19 73.052 449,132 +396 0.01% 32,810,182
2021-07-19 2021-07-15 74.125 448,736 -396 0.01% 33,262,498
2021-07-13 2021-07-09 72.737 449,132 +396 0.01% 32,668,514
2021-07-12 2021-07-08 73.242 448,736 +4,359 0.01% 32,866,178
2021-07-09 2021-07-07 74.693 444,377 +3,171 0.01% 33,191,689
2021-07-08 2021-07-06 75.702 441,206 -7,926 0.01% 33,400,174
2021-06-28 2021-06-24 77.405 449,132 -5,548 0.01% 34,765,192
2021-06-25 2021-06-23 77.721 454,680 -397 0.01% 35,338,054
2021-06-24 2021-06-22 75.450 455,077 -1,585 0.01% 34,335,402
2021-06-23 2021-06-21 74.314 456,662 +397 0.01% 33,936,437
2021-06-22 2021-06-18 75.197 456,265 +396 0.01% 34,309,903
2021-06-21 2021-06-17 74.819 455,869 +2,774 0.01% 34,107,574
2021-06-10 2021-06-08 75.071 453,095 +793 0.01% 34,014,360
2021-06-08 2021-06-04 75.828 452,302 -793 0.01% 34,297,230
2021-05-24 2021-05-20 78.288 453,095 -793 0.01% 35,472,119
2021-05-21 2021-05-18 78.415 453,888 -396 0.01% 35,591,468
2021-05-18 2021-05-14 80.789 454,284 +12,288 0.01% 36,701,210
2021-05-17 2021-05-13 81.243 441,996 -771 0.01% 35,909,082
2021-05-12 2021-05-10 85.263 442,767 +771 0.01% 37,751,646
2021-05-11 2021-05-07 83.448 441,996 +771 0.01% 36,883,471
2021-05-07 2021-05-05 82.864 441,225 -1,542 0.01% 36,561,656
2021-05-05 2021-05-03 81.308 442,767 +385 0.01% 36,000,429
2021-05-03 2021-04-29 83.707 442,382 -771 0.01% 37,030,416
2021-04-29 2021-04-27 82.799 443,153 +1,928 0.01% 36,692,685
2021-04-26 2021-04-22 83.253 441,225 +11,323 0.01% 36,733,307
2021-04-16 2021-04-14 82.151 429,902 -385 0.01% 35,316,770
2021-04-13 2021-04-09 82.021 430,287 +8,097 0.01% 35,292,599
2021-04-09 2021-04-07 80.854 422,190 -528 0.01% 34,135,738
2021-03-31 2021-03-29 80.530 422,718 -3,855 0.01% 34,041,386
2021-03-29 2021-03-25 78.455 426,573 -772 0.01% 33,466,757
2021-03-26 2021-03-24 79.103 427,345 -1,156 0.01% 33,804,410
2021-03-22 2021-03-18 81.567 428,501 -16,194 0.01% 34,951,625
2021-03-19 2021-03-17 80.465 444,695 -15,423 0.01% 35,782,355
2021-03-18 2021-03-16 81.243 460,118 +2,535 0.02% 37,381,368
2021-03-17 2021-03-15 82.151 457,583 +30,846 0.02% 37,590,785
2021-03-15 2021-03-11 80.011 426,737 +1,157 0.01% 34,143,682
2021-03-11 2021-03-09 82.345 425,580 +1,157 0.01% 35,044,497
2021-03-10 2021-03-08 78.520 424,423 +385 0.01% 33,325,598
2021-03-09 2021-03-05 76.834 424,038 +771 0.01% 32,580,521
2021-03-08 2021-03-04 76.704 423,267 -771 0.01% 32,466,394
2021-03-05 2021-03-03 75.732 424,038 +1,542 0.01% 32,113,121
2021-03-03 2021-03-01 76.250 422,496 +386 0.01% 32,215,496
2021-02-26 2021-02-24 76.639 422,110 -14,266 0.01% 32,350,278
2021-02-25 2021-02-23 75.343 436,376 +2,313 0.01% 32,877,734
2021-02-24 2021-02-22 73.138 434,063 +771 0.01% 31,746,567
2021-02-22 2021-02-18 71.452 433,292 -385 0.01% 30,959,730
2021-02-18 2021-02-16 71.582 433,677 +7,326 0.01% 31,043,477
2021-02-17 2021-02-11 69.378 426,351 +771 0.01% 29,579,168
2021-02-10 2021-02-08 68.081 425,580 +385 0.01% 28,973,797
2021-02-09 2021-02-05 68.794 425,195 -2,699 0.01% 29,250,846
2021-02-08 2021-02-04 69.378 427,894 +5,398 0.01% 29,686,218
2021-02-05 2021-02-03 69.896 422,496 -3,855 0.01% 29,530,871
2021-02-04 2021-02-02 71.258 426,351 +109,117 0.01% 30,380,847
2021-02-03 2021-02-01 71.388 317,234 +1,927 0.01% 22,646,544
2021-02-02 2021-01-29 69.637 315,307 +1,543 0.01% 21,956,989
2021-01-27 2021-01-25 71.193 313,764 -3,085 0.01% 22,337,798
2021-01-26 2021-01-22 73.268 316,849 +3,085 0.01% 23,214,839
2021-01-21 2021-01-19 75.472 313,764 +1,928 0.01% 23,680,507
2021-01-18 2021-01-14 74.435 311,836 +2,313 0.01% 23,211,491
2021-01-15 2021-01-13 75.343 309,523 -2,699 0.01% 23,320,290
2021-01-14 2021-01-12 74.629 312,222 +386 0.01% 23,300,955
2021-01-12 2021-01-08 74.176 311,836 +3,084 0.01% 23,130,615
2021-01-11 2021-01-07 73.916 308,752 -2,699 0.01% 22,821,781
2021-01-07 2021-01-05 72.619 311,451 -2,313 0.01% 22,617,398
2021-01-06 2021-01-04 72.166 313,764 +385 0.01% 22,642,959
2020-12-29 2020-12-24 69.572 313,379 -9,639 0.01% 21,802,410
2020-12-28 2020-12-22 68.146 323,018 +1,928 0.01% 22,012,245
2020-12-23 2020-12-21 70.026 321,090 +385 0.01% 22,484,614
2020-12-22 2020-12-18 70.609 320,705 -20,821 0.01% 22,644,801
2020-12-21 2020-12-17 70.156 341,526 -4,241 0.01% 23,959,951
2020-12-18 2020-12-16 70.285 345,767 -1,542 0.01% 24,302,319
2020-12-17 2020-12-15 69.702 347,309 +385 0.01% 24,208,027
2020-12-15 2020-12-11 72.230 346,924 +386 0.01% 25,058,463
2020-12-11 2020-12-09 72.360 346,538 +3,856 0.01% 25,075,520
2020-12-08 2020-12-04 73.592 342,682 +2,313 0.01% 25,218,663
2020-12-07 2020-12-03 73.203 340,369 +771 0.01% 24,916,030
2020-12-04 2020-12-02 74.500 339,598 +386 0.01% 25,299,973
2020-12-02 2020-11-30 72.944 339,212 -21,592 0.01% 24,743,357
2020-12-01 2020-11-27 74.565 360,804 -101,791 0.01% 26,903,209
2020-11-27 2020-11-25 75.083 462,595 +5,398 0.02% 34,733,167
2020-11-24 2020-11-20 73.722 457,197 +1,928 0.02% 33,705,342
2020-11-23 2020-11-19 75.278 455,269 +771 0.02% 34,271,664
2020-11-20 2020-11-18 74.889 454,498 +1,928 0.02% 34,036,811
2020-11-19 2020-11-17 75.213 452,570 +385 0.02% 34,039,145
2020-11-18 2020-11-16 71.517 452,185 +6,555 0.02% 32,338,998
2020-11-17 2020-11-13 70.285 445,630 +771 0.01% 31,321,215
2020-11-16 2020-11-12 69.378 444,859 +1,543 0.01% 30,863,207
2020-11-13 2020-11-11 70.545 443,316 -386 0.01% 31,273,551
2020-11-12 2020-11-10 67.173 443,702 -3,085 0.01% 29,804,788
2020-11-11 2020-11-09 65.357 446,787 +5,784 0.02% 29,200,881
2020-11-10 2020-11-06 66.784 441,003 -2,699 0.01% 29,451,924
2020-11-09 2020-11-05 68.470 443,702 -5,398 0.01% 30,380,170
2020-11-05 2020-11-03 63.153 449,100 +2,313 0.02% 28,362,004
2020-11-03 2020-10-30 60.559 446,787 +4,627 0.02% 27,057,166
2020-10-30 2020-10-28 60.041 442,160 +1,157 0.01% 26,547,604
2020-10-29 2020-10-27 60.624 441,003 -8,483 0.01% 26,735,484
2020-10-27 2020-10-22 59.781 449,486 -1,542 0.02% 26,870,886
2020-10-23 2020-10-21 59.846 451,028 +18,122 0.02% 26,992,313
2020-10-20 2020-10-16 59.717 432,906 +1,542 0.01% 25,851,642
2020-10-19 2020-10-15 60.170 431,364 +25,062 0.01% 25,955,343
2020-10-16 2020-10-14 60.819 406,302 +4,242 0.01% 24,710,794
2020-10-05 2020-09-29 60.300 402,060 +89,838 0.01% 24,244,248
2020-09-25 2020-09-23 60.624 312,222 +1,928 0.01% 18,928,230
2020-09-24 2020-09-22 60.884 310,294 +6,555 0.01% 18,891,823
2020-09-22 2020-09-18 63.412 303,739 -386 0.01% 19,260,800
2020-09-21 2020-09-17 62.894 304,125 +27,761 0.01% 19,127,524
2020-09-11 2020-09-09 63.218 276,364 +10,411 0.01% 17,471,129
2020-09-10 2020-09-08 63.672 265,953 +385 0.01% 16,933,677
2020-09-07 2020-09-03 65.842 265,568 +3,261 0.01% 17,485,487
2020-09-02 2020-08-31 66.630 262,307 -6,855 0.01% 17,477,406
2020-08-24 2020-08-20 66.367 269,162 -1,142 0.01% 17,863,475
2020-08-13 2020-08-11 67.155 270,304 -762 0.01% 18,152,195
2020-08-11 2020-08-07 65.382 271,066 -5,332 0.01% 17,722,926
2020-08-10 2020-08-06 66.827 276,398 -2,285 0.01% 18,470,716
2020-08-06 2020-08-04 67.877 278,683 -15,233 0.01% 18,916,120
2020-07-29 2020-07-27 64.660 293,916 -33,514 0.01% 19,004,678
2020-07-28 2020-07-24 65.382 327,430 +33,514 0.01% 21,408,136
2020-07-21 2020-07-17 66.892 293,916 -50,670 0.01% 19,660,677
2020-07-16 2020-07-14 67.877 344,586 +3,047 0.01% 23,389,407
2020-07-15 2020-07-13 66.630 341,539 -1,523 0.01% 22,756,601
2020-07-10 2020-07-08 68.336 343,062 +761 0.01% 23,443,605
2020-07-09 2020-07-07 69.190 342,301 +12,949 0.01% 23,683,715
2020-07-08 2020-07-06 70.634 329,352 +761 0.01% 23,263,423
2020-07-07 2020-07-03 67.942 328,591 +762 0.01% 22,325,288
2020-07-03 2020-06-30 65.382 327,829 +4,570 0.01% 21,434,224
2020-06-23 2020-06-19 68.008 323,259 +2,666 0.01% 21,984,239
2020-06-16 2020-06-12 68.336 320,593 +381 0.01% 21,908,155
2020-06-15 2020-06-11 69.190 320,212 +381 0.01% 22,155,383
2020-06-11 2020-06-09 72.735 319,831 -1,143 0.01% 23,262,767
2020-06-10 2020-06-08 71.356 320,974 -762 0.01% 22,903,426
2020-06-09 2020-06-05 70.371 321,736 +381 0.01% 22,640,994
2020-06-04 2020-06-02 64.988 321,355 -761 0.01% 20,884,366
2020-06-03 2020-06-01 63.938 322,116 +761 0.01% 20,595,498
2020-06-02 2020-05-29 62.231 321,355 +381 0.01% 19,998,363
2020-06-01 2020-05-28 63.347 320,974 +1,143 0.01% 20,332,848
2020-05-29 2020-05-27 65.251 319,831 -22,851 0.01% 20,869,305
2020-05-28 2020-05-26 66.104 342,682 +7,617 0.01% 22,652,796
2020-05-26 2020-05-22 65.317 335,065 +6,094 0.01% 21,885,335
2020-05-25 2020-05-21 69.977 328,971 -30,467 0.01% 23,020,559
2020-05-22 2020-05-20 71.093 359,438 -4,190 0.01% 25,553,683
2020-05-21 2020-05-19 72.209 363,628 -20,565 0.01% 26,257,360
2020-05-19 2020-05-15 75.981 384,193 +33,282 0.01% 29,191,342
2020-05-15 2020-05-13 77.145 350,911 -1,096 0.01% 27,070,890
2020-05-14 2020-05-12 76.665 352,007 +366 0.01% 26,986,773
2020-05-13 2020-05-11 78.308 351,641 +4,382 0.01% 27,536,400
2020-05-12 2020-05-08 77.761 347,259 -7,669 0.01% 27,003,091
2020-05-11 2020-05-07 76.597 354,928 +2,191 0.01% 27,186,418
2020-05-08 2020-05-06 77.624 352,737 +27,757 0.01% 27,380,773
2020-05-07 2020-05-05 76.460 324,980 +21,913 0.01% 24,848,000
2020-05-06 2020-05-04 75.707 303,067 +5,844 0.01% 22,944,332
2020-04-29 2020-04-27 76.392 297,223 +365 0.01% 22,705,352
2020-04-27 2020-04-23 76.939 296,858 -3,287 0.01% 22,840,032
2020-04-24 2020-04-22 77.282 300,145 +731 0.01% 23,195,658
2020-04-23 2020-04-21 76.118 299,414 -37,984 0.01% 22,790,745
2020-04-21 2020-04-17 79.540 337,398 +11,322 0.01% 26,836,771
2020-04-16 2020-04-14 79.335 326,076 +2,922 0.01% 25,869,254
2020-04-15 2020-04-09 79.130 323,154 +365 0.01% 25,571,076
2020-04-09 2020-04-07 78.856 322,789 -1,095 0.01% 25,453,812
2020-04-08 2020-04-06 76.392 323,884 -731 0.01% 24,742,030
2020-04-07 2020-04-03 71.874 324,615 +9,496 0.01% 23,331,331
2020-04-06 2020-04-02 71.805 315,119 -5,844 0.01% 22,627,247
2020-04-03 2020-04-01 71.258 320,963 -365 0.01% 22,871,115
2020-04-02 2020-03-31 71.600 321,328 -19,722 0.01% 23,007,101
2020-04-01 2020-03-30 70.436 341,050 +731 0.01% 24,022,326
2020-03-31 2020-03-27 72.421 340,319 +2,556 0.01% 24,646,400
2020-03-30 2020-03-26 68.657 337,763 +19,357 0.01% 23,189,674
2020-03-27 2020-03-25 68.451 318,406 -6,939 0.01% 21,795,301
2020-03-26 2020-03-24 64.686 325,345 +9,130 0.01% 21,045,419
2020-03-25 2020-03-23 62.907 316,215 +1,096 0.01% 19,892,053
2020-03-24 2020-03-20 67.904 315,119 -4,017 0.01% 21,397,740
2020-03-23 2020-03-19 62.359 319,136 +5,843 0.01% 19,901,042
2020-03-20 2020-03-18 68.314 313,293 +21,183 0.01% 21,402,419
2020-03-19 2020-03-17 73.174 292,110 +1,461 0.01% 21,374,982
2020-03-18 2020-03-16 72.627 290,649 -12,783 0.01% 21,108,912
2020-03-17 2020-03-13 75.912 303,432 +731 0.01% 23,034,276
2020-03-16 2020-03-12 80.156 302,701 +2,556 0.01% 24,263,441
2020-03-13 2020-03-11 84.537 300,145 +7,305 0.01% 25,373,461
2020-03-11 2020-03-09 87.618 292,840 -2,922 0.01% 25,657,953
2020-03-09 2020-03-05 92.820 295,762 -12,418 0.01% 27,452,614
2020-03-04 2020-03-02 91.451 308,180 +1,461 0.01% 28,183,345
2020-03-02 2020-02-27 94.189 306,719 +7,670 0.01% 28,889,548
2020-02-26 2020-02-24 94.121 299,049 +365 0.01% 28,146,648
2020-02-21 2020-02-19 95.900 298,684 -17,896 0.01% 28,643,872
2020-02-20 2020-02-18 96.243 316,580 -730 0.01% 30,468,455
2020-02-19 2020-02-17 97.748 317,310 -6,940 0.01% 31,016,558
2020-02-18 2020-02-14 96.995 324,250 -365 0.01% 31,450,784
2020-02-17 2020-02-13 96.516 324,615 +8,400 0.01% 31,330,645
2020-02-14 2020-02-12 96.927 316,215 -365 0.01% 30,649,780
2020-02-12 2020-02-10 95.763 316,580 -1,461 0.01% 30,316,763
2020-02-11 2020-02-07 96.243 318,041 +6,209 0.01% 30,609,065
2020-02-10 2020-02-06 96.174 311,832 +3,287 0.01% 29,990,150
2020-02-07 2020-02-05 94.121 308,545 +365 0.01% 29,040,417
2020-02-06 2020-02-04 93.778 308,180 +3,653 0.01% 28,900,586
2020-02-05 2020-02-03 93.710 304,527 -5,844 0.01% 28,537,169
2020-02-04 2020-01-31 94.873 310,371 +4,383 0.01% 29,445,979
2020-01-31 2020-01-29 98.433 305,988 +1,095 0.01% 30,119,303
2020-01-30 2020-01-24 101.787 304,893 +731 0.01% 31,034,164
2020-01-29 2020-01-22 102.061 304,162 -1,461 0.01% 31,043,039
2020-01-22 2020-01-20 103.088 305,623 -1,461 0.01% 31,505,954
2020-01-17 2020-01-15 102.677 307,084 -1,096 0.01% 31,530,444
2020-01-13 2020-01-09 100.623 308,180 -4,017 0.01% 31,010,118
2020-01-10 2020-01-08 98.775 312,197 +1,826 0.01% 30,837,325
2020-01-09 2020-01-07 100.007 310,371 +4,017 0.01% 31,039,376
2020-01-08 2020-01-06 100.692 306,354 +366 0.01% 30,847,350
2019-12-30 2019-12-24 102.198 305,988 -731 0.01% 31,271,293
2019-12-23 2019-12-19 100.760 306,719 -12,052 0.01% 30,905,098
2019-12-20 2019-12-18 101.308 318,771 +365 0.01% 32,294,023
2019-12-19 2019-12-17 103.293 318,406 -16,800 0.01% 32,889,110
2019-12-17 2019-12-13 101.650 335,206 -63,549 0.01% 34,073,745
2019-12-06 2019-12-04 94.121 398,755 +9,130 0.01% 37,531,029
2019-12-04 2019-12-02 97.201 389,625 -9,495 0.01% 37,871,874
2019-12-02 2019-11-28 99.117 399,120 -366 0.01% 39,559,764
2019-11-29 2019-11-27 98.228 399,486 -2,921 0.01% 39,240,551
2019-11-27 2019-11-25 98.365 402,407 +1,826 0.01% 39,582,565
2019-11-22 2019-11-20 99.802 400,581 +365 0.01% 39,978,777
2019-11-21 2019-11-19 100.144 400,216 -730 0.01% 40,079,326
2019-11-19 2019-11-15 97.132 400,946 +2,191 0.01% 38,944,839
2019-11-18 2019-11-14 97.748 398,755 +1,461 0.01% 38,977,680
2019-11-15 2019-11-13 99.460 397,294 -1,499 0.01% 39,514,752
2019-11-13 2019-11-11 100.623 398,793 +1,096 0.01% 40,127,906
2019-11-08 2019-11-06 102.335 397,697 -12,418 0.01% 40,698,194
2019-11-07 2019-11-05 101.376 410,115 -7,304 0.01% 41,575,966
2019-11-06 2019-11-04 100.692 417,419 -366 0.01% 42,030,690
2019-10-30 2019-10-28 98.365 417,785 +1,096 0.01% 41,095,214
2019-10-29 2019-10-25 98.844 416,689 +365 0.01% 41,187,067
2019-10-28 2019-10-24 99.665 416,324 -730 0.01% 41,492,964
2019-10-25 2019-10-23 98.844 417,054 +730 0.01% 41,223,145
2019-10-24 2019-10-22 100.418 416,324 -6,209 0.01% 41,806,441
2019-10-23 2019-10-21 99.802 422,533 -2,191 0.02% 42,169,630
2019-10-22 2019-10-18 99.665 424,724 -1,826 0.02% 42,330,150
2019-10-18 2019-10-16 100.418 426,550 -7,246 0.02% 42,833,316
2019-10-17 2019-10-15 98.912 433,796 -365 0.02% 42,907,679
2019-10-15 2019-10-11 96.037 434,161 -366 0.02% 41,695,589
2019-10-11 2019-10-09 93.573 434,527 -730 0.02% 40,659,957
2019-10-10 2019-10-08 92.820 435,257 -4,383 0.02% 40,400,532
2019-10-09 2019-10-04 93.641 439,640 -1,826 0.02% 41,168,489
2019-10-04 2019-10-02 95.147 441,466 +1,461 0.02% 42,004,295
2019-09-26 2019-09-24 95.284 440,005 -1,096 0.02% 41,925,522
2019-09-24 2019-09-20 95.558 441,101 +15,705 0.02% 42,150,730
2019-09-23 2019-09-19 95.079 425,396 +731 0.02% 40,446,159
2019-09-19 2019-09-17 97.201 424,665 +365 0.02% 41,277,791
2019-09-18 2019-09-16 97.885 424,300 +365 0.02% 41,532,752
2019-09-13 2019-09-11 100.144 423,935 -31,774 0.02% 42,454,647
2019-09-12 2019-09-10 98.091 455,709 -731 0.02% 44,700,814
2019-09-11 2019-09-09 97.475 456,440 -6,574 0.02% 44,491,323
2019-09-10 2019-09-06 96.448 463,014 -50,766 0.02% 44,656,713
2019-09-09 2019-09-05 94.463 513,780 +9,131 0.02% 48,533,087
2019-09-06 2019-09-04 94.326 504,649 +730 0.02% 47,601,460
2019-09-05 2019-09-03 91.177 503,919 +1,096 0.02% 45,945,882
2019-09-04 2019-09-02 91.656 502,823 +5,843 0.02% 46,086,884
2019-09-03 2019-08-30 94.711 496,980 +1,461 0.02% 47,069,414
2019-09-02 2019-08-29 95.404 495,519 +8,476 0.02% 47,274,607
2019-08-29 2019-08-27 96.098 487,043 +5,408 0.02% 46,803,649
2019-08-27 2019-08-23 97.970 481,635 +4,327 0.02% 47,185,589
2019-08-23 2019-08-21 98.871 477,308 -18,029 0.02% 47,191,895
2019-08-20 2019-08-16 94.156 495,337 -7,572 0.02% 46,639,052
2019-08-15 2019-08-13 91.452 502,909 -360 0.02% 45,992,115
2019-08-14 2019-08-12 93.879 503,269 -721 0.02% 47,246,324
2019-08-12 2019-08-08 94.364 503,990 +360 0.02% 47,558,618
2019-08-09 2019-08-07 93.879 503,630 +58,052 0.02% 47,280,214
2019-08-08 2019-08-06 95.127 445,578 +1,803 0.02% 42,386,449
2019-08-07 2019-08-05 96.583 443,775 +361 0.02% 42,861,082
2019-08-06 2019-08-02 99.772 443,414 +721 0.02% 44,240,433
2019-08-05 2019-08-01 100.535 442,693 +721 0.02% 44,506,130
2019-08-02 2019-07-31 102.130 441,972 +32,091 0.02% 45,138,454
2019-08-01 2019-07-30 103.586 409,881 +11,177 0.01% 42,457,807
2019-07-29 2019-07-25 105.180 398,704 +3,246 0.01% 41,935,841
2019-07-25 2019-07-23 105.666 395,458 +1,081 0.01% 41,786,357
2019-07-24 2019-07-22 105.596 394,377 +361 0.01% 41,644,789
2019-07-22 2019-07-18 106.567 394,016 +1,442 0.01% 41,989,133
2019-07-16 2019-07-12 105.666 392,574 +721 0.01% 41,481,617
2019-07-09 2019-07-05 107.607 391,853 +361 0.01% 42,166,162
2019-07-04 2019-07-02 106.914 391,492 -7,212 0.01% 41,855,877
2019-06-27 2019-06-25 105.943 398,704 -360 0.01% 42,239,924
2019-06-24 2019-06-20 108.092 399,064 -1,082 0.01% 43,135,799
2019-06-21 2019-06-19 106.775 400,146 -8,293 0.01% 42,725,621
2019-06-19 2019-06-17 104.487 408,439 -7,211 0.01% 42,676,583
2019-06-18 2019-06-14 104.140 415,650 -722 0.01% 43,285,944
2019-06-13 2019-06-11 106.498 416,372 -3,245 0.01% 44,342,677
2019-06-12 2019-06-10 106.082 419,617 -1,442 0.02% 44,513,699
2019-06-10 2019-06-05 104.556 421,059 +4,687 0.02% 44,024,403
2019-06-06 2019-06-04 104.279 416,372 +1,082 0.01% 43,418,872
2019-06-05 2019-06-03 104.002 415,290 -28,918 0.01% 43,190,866
2019-06-04 2019-05-31 102.684 444,208 +51,274 0.02% 45,613,208
2019-06-03 2019-05-30 101.228 392,934 +1,081 0.01% 39,776,049
2019-05-30 2019-05-28 103.863 391,853 +721 0.01% 40,699,040
2019-05-27 2019-05-23 103.794 391,132 +722 0.01% 40,597,036
2019-05-23 2019-05-21 104.972 390,410 +721 0.01% 40,982,268
2019-05-21 2019-05-17 111.788 389,689 +15,632 0.01% 43,562,528
2019-05-14 2019-05-09 113.645 374,057 +350 0.01% 42,509,750
2019-05-10 2019-05-08 115.145 373,707 +2,100 0.01% 43,030,546
2019-05-08 2019-05-06 116.002 371,607 +15,399 0.01% 43,107,268
2019-05-07 2019-05-03 117.431 356,208 +1,400 0.01% 41,829,827
2019-04-30 2019-04-26 117.145 354,808 +1,750 0.01% 41,564,048
2019-04-25 2019-04-23 117.717 353,058 +3,500 0.01% 41,560,795
2019-04-24 2019-04-18 118.288 349,558 +2,100 0.01% 41,348,538
2019-04-18 2019-04-16 119.431 347,458 +6,650 0.01% 41,497,236
2019-04-15 2019-04-11 120.431 340,808 +25,200 0.01% 41,043,835
2019-04-12 2019-04-10 121.931 315,608 +700 0.01% 38,482,396
2019-04-10 2019-04-08 122.860 314,908 -4,900 0.01% 38,689,465
2019-04-08 2019-04-03 122.788 319,808 -21,000 0.01% 39,268,633
2019-04-04 2019-04-02 121.431 340,808 -18,199 0.01% 41,384,650
2019-04-03 2019-04-01 120.145 359,007 -4,200 0.01% 43,132,983
2019-04-02 2019-03-29 117.788 363,207 +83,998 0.01% 42,781,445
2019-04-01 2019-03-28 117.859 279,209 +350 0.01% 32,907,428
2019-03-28 2019-03-26 118.574 278,859 -7,000 0.01% 33,065,366
2019-03-26 2019-03-22 119.717 285,859 -4,900 0.01% 34,222,085
2019-03-22 2019-03-20 117.859 290,759 +700 0.01% 34,268,705
2019-03-21 2019-03-19 114.931 290,059 -3,500 0.01% 33,336,728
2019-03-19 2019-03-15 115.574 293,559 -1,400 0.01% 33,927,706
2019-03-12 2019-03-08 114.145 294,959 +1,400 0.01% 33,668,131
2019-03-08 2019-03-06 116.931 293,559 +1,050 0.01% 34,326,116
2019-03-07 2019-03-05 117.145 292,509 +700 0.01% 34,266,020
2019-03-06 2019-03-04 119.574 291,809 +2,800 0.01% 34,892,712
2019-03-01 2019-02-27 121.002 289,009 +6,650 0.01% 34,970,783
2019-02-28 2019-02-26 119.074 282,359 +700 0.01% 33,621,557
2019-02-27 2019-02-25 117.502 281,659 -6,300 0.01% 33,095,589
2019-02-26 2019-02-22 118.145 287,959 -3,850 0.01% 34,020,974
2019-02-25 2019-02-21 116.859 291,809 -1,400 0.01% 34,100,643
2019-02-22 2019-02-20 117.431 293,209 -5,600 0.01% 34,431,797
2019-02-21 2019-02-19 116.288 298,809 +6,300 0.01% 34,747,908
2019-02-20 2019-02-18 115.931 292,509 -3,500 0.01% 33,910,824
2019-02-18 2019-02-14 115.717 296,009 -1,528 0.01% 34,253,150
2019-02-14 2019-02-12 113.359 297,537 +349 0.01% 33,728,614
2019-02-13 2019-02-11 115.217 297,188 +350 0.01% 34,240,983
2019-02-11 2019-02-04 112.859 296,838 +350 0.01% 33,500,954
2019-01-30 2019-01-28 113.431 296,488 -700 0.01% 33,630,878
2019-01-29 2019-01-25 115.717 297,188 -699 0.01% 34,389,580
2019-01-18 2019-01-16 112.217 297,887 -350 0.01% 33,427,840
2019-01-17 2019-01-15 111.788 298,237 -1,050 0.01% 33,339,298
2019-01-14 2019-01-10 110.145 299,287 -2,100 0.01% 32,964,980
2019-01-11 2019-01-09 110.716 301,387 -350 0.01% 33,368,509
2019-01-09 2019-01-07 108.288 301,737 +1,050 0.01% 32,674,455
2019-01-08 2019-01-04 107.502 300,687 -36,050 0.01% 32,324,494
2019-01-07 2019-01-03 104.788 336,737 +1,050 0.01% 35,285,927
2019-01-04 2019-01-02 106.288 335,687 -2,450 0.01% 35,679,441
2019-01-03 2018-12-31 107.431 338,137 +3,150 0.01% 36,326,296
2018-12-28 2018-12-24 108.502 334,987 +3,850 0.01% 36,346,811
2018-12-19 2018-12-17 113.788 331,137 -14,000 0.01% 37,679,408
2018-12-12 2018-12-10 108.288 345,137 +1,050 0.01% 37,374,148
2018-12-11 2018-12-07 112.145 344,087 -1,400 0.01% 38,587,665
2018-12-10 2018-12-06 112.645 345,487 +2,800 0.01% 38,917,415
2018-12-07 2018-12-05 115.217 342,687 +700 0.01% 39,483,222
2018-12-05 2018-12-03 117.574 341,987 +1,400 0.01% 40,208,698
2018-12-04 2018-11-30 116.859 340,587 -13,299 0.01% 39,800,814
2018-12-03 2018-11-29 116.431 353,886 +10,849 0.01% 41,203,259
2018-11-30 2018-11-28 118.788 343,037 +700 0.01% 40,748,704
2018-11-29 2018-11-27 118.074 342,337 +2,800 0.01% 40,421,021
2018-11-28 2018-11-26 119.074 339,537 -9,799 0.01% 40,429,958
2018-11-26 2018-11-22 116.002 349,336 +700 0.01% 40,523,780
2018-11-23 2018-11-21 115.502 348,636 +2,099 0.01% 40,268,257
2018-11-22 2018-11-20 116.645 346,537 +7,000 0.01% 40,421,868
2018-11-21 2018-11-19 118.359 339,537 +5,600 0.01% 40,187,427
2018-11-19 2018-11-15 116.288 333,937 +350 0.01% 38,832,873
2018-11-16 2018-11-14 114.217 333,587 +700 0.01% 38,101,157
2018-11-13 2018-11-09 112.859 332,887 +2,800 0.01% 37,569,421
2018-11-09 2018-11-07 115.074 330,087 +2,100 0.01% 37,984,337
2018-11-08 2018-11-06 116.074 327,987 +6,300 0.01% 38,070,675
2018-11-07 2018-11-05 114.359 321,687 +12,461 0.01% 36,787,936
2018-11-06 2018-11-02 117.002 309,226 +10,500 0.01% 36,180,160
2018-10-31 2018-10-29 112.788 298,726 +14,700 0.01% 33,692,694
2018-10-30 2018-10-26 111.431 284,026 +2,100 0.01% 31,649,240
2018-10-29 2018-10-25 113.145 281,926 +5,193 0.01% 31,898,546
2018-10-25 2018-10-23 113.788 276,733 +11,900 0.01% 31,488,887
2018-10-24 2018-10-22 116.788 264,833 -17,499 0.01% 30,929,325
2018-10-23 2018-10-19 114.859 282,332 +1,400 0.01% 32,428,491
2018-10-22 2018-10-18 115.359 280,932 +700 0.01% 32,408,156
2018-10-19 2018-10-16 115.359 280,232 +1,050 0.01% 32,327,405
2018-10-16 2018-10-12 116.145 279,182 +7,699 0.01% 32,425,639
2018-10-15 2018-10-11 117.002 271,483 -107,447 0.01% 31,764,141
2018-10-11 2018-10-09 119.002 378,930 -1,106 0.01% 45,093,565
2018-10-10 2018-10-08 118.931 380,036 +350 0.01% 45,198,036
2018-10-09 2018-10-05 121.645 379,686 +1,657 0.01% 46,187,007
2018-10-05 2018-10-03 123.431 378,029 -350 0.01% 46,660,506
2018-10-03 2018-09-28 128.860 378,379 +1,050 0.01% 48,757,805
2018-10-02 2018-09-27 128.360 377,329 +350 0.01% 48,433,834
2018-09-28 2018-09-26 129.217 376,979 -2,450 0.01% 48,712,039
2018-09-26 2018-09-21 129.431 379,429 +4,900 0.01% 49,109,928
2018-09-20 2018-09-18 130.931 374,529 -700 0.01% 49,037,520
2018-09-19 2018-09-17 130.074 375,229 +59,406 0.01% 48,807,541
2018-09-18 2018-09-14 130.217 315,823 +62,649 0.01% 41,125,483
2018-09-17 2018-09-13 129.788 253,174 +2,100 0.01% 32,859,021
2018-09-14 2018-09-12 128.431 251,074 +48,316 0.01% 32,245,715
2018-09-10 2018-09-06 127.788 202,758 +3,850 0.01% 25,910,090
2018-09-07 2018-09-05 128.860 198,908 +350 0.01% 25,631,225
2018-09-06 2018-09-04 130.360 198,558 +350 0.01% 25,883,967
2018-09-05 2018-09-03 126.503 198,208 +2,579 0.01% 25,073,810
2018-09-03 2018-08-30 129.895 195,629 +1,881 0.01% 25,411,192
2018-08-29 2018-08-27 128.957 193,748 -346 0.01% 24,985,201
2018-08-28 2018-08-24 126.866 194,094 +346 0.01% 24,623,855
2018-08-27 2018-08-23 126.793 193,748 -4,852 0.01% 24,565,986
2018-08-20 2018-08-16 128.597 198,600 +7,625 0.01% 25,539,282
2018-08-10 2018-08-08 130.039 190,975 -346 0.01% 24,834,210
2018-08-09 2018-08-07 127.947 191,321 -1,387 0.01% 24,479,039
2018-07-24 2018-07-20 120.807 192,708 -346 0.01% 23,280,519
2018-07-23 2018-07-19 120.014 193,054 -347 0.01% 23,169,157
2018-07-20 2018-07-18 119.221 193,401 +693 0.01% 23,057,365
2018-07-05 2018-07-03 118.139 192,708 +2,080 0.01% 22,766,263
2018-06-26 2018-06-22 122.322 190,628 +1,040 0.01% 23,317,965
2018-06-25 2018-06-21 122.250 189,588 +347 0.01% 23,177,076
2018-06-21 2018-06-19 124.558 189,241 +346 0.01% 23,571,416
2018-06-14 2018-06-12 132.059 188,895 -1,386 0.01% 24,945,195
2018-06-07 2018-06-05 129.462 190,281 +346 0.01% 24,634,172
2018-05-24 2018-05-21 128.092 189,935 +3,120 0.01% 24,329,101
2018-05-17 2018-05-15 129.823 186,815 +693 0.01% 24,252,826
2018-05-15 2018-05-11 136.238 186,122 +4,134 0.01% 25,356,964
2018-05-03 2018-04-30 137.345 181,988 +339 0.01% 24,995,111
2018-04-13 2018-04-11 136.755 181,649 -1,356 0.01% 24,841,361
2018-04-12 2018-04-10 136.238 183,005 +1,356 0.01% 24,932,308
2018-04-06 2018-04-03 137.197 181,649 +1,356 0.01% 24,921,753
2018-04-03 2018-03-28 138.377 180,293 +677 0.01% 24,948,494
2018-03-22 2018-03-20 141.771 179,616 +1,356 0.01% 25,464,259
2018-03-21 2018-03-19 143.172 178,260 +5,423 0.01% 25,521,846
2018-03-20 2018-03-16 145.901 172,837 +1,017 0.01% 25,217,129
2018-03-13 2018-03-09 145.680 171,820 -6,779 0.01% 25,030,726
2018-03-09 2018-03-07 140.590 178,599 +678 0.01% 25,109,297
2018-03-07 2018-03-05 140.443 177,921 +6,779 0.01% 24,987,729
2018-03-02 2018-02-28 144.574 171,142 +1,694 0.01% 24,742,599
2018-02-28 2018-02-26 147.672 169,448 +678 0.01% 25,022,642
2018-02-21 2018-02-15 145.975 168,770 +19,319 0.01% 24,636,198
2018-02-13 2018-02-09 144.795 149,451 +6,779 0.01% 21,639,726
2018-02-08 2018-02-06 149.442 142,672 -8,135 0.01% 21,321,160
2018-02-02 2018-01-31 155.785 150,807 -10,845 0.01% 23,493,518
2018-01-31 2018-01-29 154.605 161,652 +1,355 0.01% 24,992,230
2018-01-29 2018-01-25 156.966 160,297 -678 0.01% 25,161,102
2018-01-26 2018-01-24 154.310 160,975 -677 0.01% 24,840,066
2018-01-24 2018-01-22 151.360 161,652 -678 0.01% 24,467,583
2018-01-23 2018-01-19 148.557 162,330 +1,017 0.01% 24,115,201
2018-01-22 2018-01-18 148.852 161,313 +7,456 0.01% 24,011,714
2018-01-19 2018-01-17 148.262 153,857 +339 0.01% 22,811,086
2018-01-17 2018-01-15 148.262 153,518 -678 0.01% 22,760,825
2018-01-16 2018-01-12 149.294 154,196 -3,389 0.01% 23,020,580
2018-01-08 2018-01-04 146.196 157,585 +678 0.01% 23,038,339
2017-12-29 2017-12-27 142.434 156,907 -1,017 0.01% 22,348,956
2017-12-13 2017-12-11 142.213 157,924 -16,269 0.01% 22,458,865
2017-12-08 2017-12-06 144.869 174,193 -678 0.01% 25,235,088
2017-12-01 2017-11-29 143.615 174,871 +678 0.01% 25,114,029
2017-11-30 2017-11-28 144.205 174,193 -13,557 0.01% 25,119,449
2017-11-29 2017-11-27 144.647 187,750 +678 0.01% 27,157,524
2017-11-28 2017-11-24 145.680 187,072 +2,034 0.01% 27,252,637
2017-11-23 2017-11-21 144.278 185,038 -231,827 0.01% 26,696,997
2017-11-17 2017-11-15 144.574 416,865 -15,591 0.02% 60,267,634
2017-11-15 2017-11-13 143.098 432,456 +339 0.02% 61,883,704
2017-11-08 2017-11-06 144.869 432,117 +1,017 0.02% 62,600,165
2017-11-06 2017-11-02 146.344 431,100 +2,711 0.02% 63,088,809
2017-11-01 2017-10-30 145.606 428,389 -1,355 0.02% 62,376,083
2017-10-27 2017-10-25 147.672 429,744 -3,390 0.02% 63,460,945
2017-10-06 2017-10-03 147.376 433,134 +678 0.02% 63,833,756
2017-09-28 2017-09-26 146.639 432,456 -678 0.02% 63,414,847
2017-09-26 2017-09-22 147.155 433,134 -3,389 0.02% 63,737,910
2017-09-25 2017-09-21 147.819 436,523 -19,658 0.02% 64,526,408
2017-09-15 2017-09-13 148.557 456,181 +1,017 0.02% 67,768,723
2017-09-08 2017-09-06 146.565 455,164 +678 0.02% 66,711,148
2017-09-06 2017-09-04 148.409 454,486 +3,389 0.02% 67,449,871
2017-09-04 2017-08-31 152.232 451,097 +3,460 0.02% 68,671,454
2017-09-01 2017-08-30 150.894 447,637 +3,363 0.02% 67,545,802
2017-08-30 2017-08-28 149.853 444,274 +673 0.02% 66,576,012
2017-08-16 2017-08-14 151.637 443,601 +1,345 0.02% 67,266,532
2017-08-15 2017-08-11 150.299 442,256 +1,345 0.02% 66,470,851
2017-08-14 2017-08-10 153.570 440,911 -1,345 0.02% 67,710,747
2017-08-08 2017-08-04 156.246 442,256 -7,735 0.02% 69,100,756
2017-08-07 2017-08-03 161.301 449,991 +672 0.02% 72,583,835
2017-08-04 2017-08-02 159.814 449,319 -1,009 0.02% 71,807,465
2017-08-02 2017-07-31 152.975 450,328 +2,018 0.02% 68,889,126
2017-08-01 2017-07-28 151.786 448,310 +337 0.02% 68,047,240
2017-07-25 2017-07-21 149.853 447,973 -1,009 0.02% 67,130,320
2017-07-24 2017-07-20 149.259 448,982 -2,355 0.02% 67,014,532
2017-07-18 2017-07-14 149.556 451,337 +673 0.02% 67,500,232
2017-07-12 2017-07-10 146.063 450,664 +3,363 0.02% 65,825,137
2017-06-23 2017-06-21 146.434 447,301 +3,364 0.02% 65,500,173
2017-06-19 2017-06-15 146.806 443,937 +336 0.02% 65,172,562
2017-06-14 2017-06-12 148.293 443,601 +336 0.02% 65,782,711
2017-06-13 2017-06-09 148.664 443,265 +673 0.02% 65,897,629
2017-06-09 2017-06-07 150.151 442,592 +3,363 0.02% 66,455,554
2017-06-08 2017-06-06 151.043 439,229 -3,363 0.02% 66,342,382
2017-06-05 2017-06-01 150.448 442,592 -673 0.02% 66,587,149
2017-06-02 2017-05-31 151.043 443,265 -336 0.02% 66,951,991
2017-05-26 2017-05-24 151.191 443,601 +336 0.02% 67,068,689
2017-05-23 2017-05-19 148.070 443,265 +12,806 0.02% 65,634,038
2017-05-19 2017-05-17 149.853 430,459 +1,009 0.02% 64,505,786
2017-05-17 2017-05-15 155.328 429,450 +124 0.02% 66,705,710
2017-05-16 2017-05-12 153.964 429,326 +5,507 0.02% 66,100,910
2017-05-15 2017-05-11 154.419 423,819 +3,300 0.02% 65,445,705
2017-05-10 2017-05-08 147.979 420,519 +330 0.02% 62,227,795
2017-05-08 2017-05-04 148.054 420,189 +1,979 0.02% 62,210,800
2017-05-05 2017-05-02 148.130 418,210 +8,579 0.02% 61,949,488
2017-05-04 2017-04-28 147.221 409,631 +50,843 0.02% 60,306,228
2017-04-28 2017-04-26 146.842 358,788 -330 0.01% 52,685,151
2017-04-10 2017-04-06 145.024 359,118 +330 0.01% 52,080,561
2017-04-05 2017-03-31 144.872 358,788 +1,684 0.01% 51,978,333
2017-04-03 2017-03-30 146.615 357,104 +4,193 0.01% 52,356,696
2017-03-31 2017-03-29 146.009 352,911 -24,746 0.01% 51,528,020
2017-03-30 2017-03-28 146.842 377,657 +29,339 0.01% 55,455,913
2017-03-29 2017-03-27 146.766 348,318 -1,320 0.01% 51,121,323
2017-03-27 2017-03-23 148.206 349,638 -6,599 0.01% 51,818,403
2017-03-23 2017-03-21 146.918 356,237 +233,603 0.01% 52,337,549
2017-03-22 2017-03-20 146.994 122,634 +1,649 0.00% 18,026,407
2017-03-20 2017-03-16 146.842 120,985 +330 0.00% 17,765,681
2017-03-16 2017-03-14 145.705 120,655 +2,257 0.00% 17,580,092
2017-03-14 2017-03-10 144.948 118,398 +330 0.00% 17,161,525
2017-03-06 2017-03-02 145.781 118,068 +1,980 0.00% 17,212,098
2017-03-03 2017-03-01 145.933 116,088 -660 0.00% 16,941,044
2017-03-02 2017-02-28 145.327 116,748 +2,639 0.00% 16,966,591
2017-03-01 2017-02-27 145.933 114,109 -3,299 0.00% 16,652,243
2017-02-23 2017-02-21 141.083 117,408 +2,969 0.00% 16,564,331
2017-02-21 2017-02-17 141.387 114,439 +24,416 0.00% 16,180,139
2017-02-20 2017-02-16 140.629 90,023 +330 0.00% 12,659,834
2017-02-17 2017-02-15 141.083 89,693 +990 0.00% 12,654,202
2017-02-13 2017-02-09 138.204 88,703 +3,630 0.00% 12,259,131
2016-12-14 2016-12-12 139.492 85,073 -1,320 0.00% 11,867,031
2016-11-30 2016-11-28 143.357 86,393 +1,320 0.00% 12,385,006
2016-11-28 2016-11-24 144.872 85,073 -4,290 0.00% 12,324,695
2016-11-25 2016-11-23 145.781 89,363 -6,599 0.00% 13,027,448
2016-11-24 2016-11-22 146.236 95,962 +660 0.00% 14,033,085
2016-11-23 2016-11-21 145.099 95,302 +3,630 0.00% 13,828,254
2016-11-22 2016-11-18 143.811 91,672 +6,599 0.00% 13,183,462
2016-10-25 2016-10-20 148.812 85,073 -1,320 0.00% 12,659,885
2016-10-24 2016-10-19 147.979 86,393 +1,320 0.00% 12,784,312
2016-09-21 2016-09-19 153.358 85,073 -4,620 0.00% 13,046,644
2016-09-20 2016-09-15 151.312 89,693 +4,620 0.00% 13,571,666
2016-09-19 2016-09-14 151.085 85,073 -3,960 0.00% 12,853,265
2016-09-13 2016-09-09 155.025 89,033 -660 0.00% 13,802,355
2016-09-09 2016-09-07 155.843 89,693 -9,182 0.00% 13,978,014
2016-09-08 2016-09-06 155.996 98,875 +655 0.00% 15,424,055
2016-08-18 2016-08-16 149.279 98,220 -655 0.00% 14,662,228
2016-08-10 2016-08-08 143.708 98,875 -29,481 0.00% 14,209,147
2016-08-04 2016-08-01 140.045 128,356 -6,879 0.01% 17,975,601
2016-08-01 2016-07-28 139.053 135,235 -10,810 0.01% 18,804,797
2016-07-26 2016-07-22 134.932 146,045 +1,965 0.01% 19,706,075
2016-07-20 2016-07-18 134.016 144,080 -328 0.01% 19,308,983
2016-07-19 2016-07-15 132.871 144,408 +328 0.01% 19,187,624
2016-07-15 2016-07-13 131.192 144,080 -2,621 0.01% 18,902,131
2016-07-14 2016-07-12 129.360 146,701 +328 0.01% 18,977,280
2016-07-12 2016-07-08 125.010 146,373 +3,931 0.01% 18,298,102
2016-07-11 2016-07-07 127.223 142,442 -328 0.01% 18,121,947
2016-07-05 2016-06-30 129.055 142,770 -7,861 0.01% 18,425,180
2016-07-04 2016-06-29 126.460 150,631 -7,862 0.01% 19,048,819
2016-06-30 2016-06-28 125.163 158,493 +6,879 0.01% 19,837,417
2016-06-29 2016-06-27 127.452 151,614 +13,430 0.01% 19,323,552
2016-06-28 2016-06-24 132.795 138,184 +656 0.01% 18,350,090
2016-06-24 2016-06-22 138.519 137,528 +1,637 0.01% 19,050,174
2016-06-22 2016-06-20 138.061 135,891 +6,879 0.01% 18,761,193
2016-06-21 2016-06-17 135.389 129,012 +1,966 0.01% 17,466,863
2016-06-17 2016-06-15 135.237 127,046 -328 0.01% 17,181,295
2016-06-16 2016-06-14 135.924 127,374 +6,552 0.01% 17,313,142
2016-06-10 2016-06-07 141.495 120,822 -6,552 0.00% 17,095,702
2016-06-08 2016-06-06 140.579 127,374 +328 0.01% 17,906,124
2016-06-06 2016-06-02 137.908 127,046 +1,638 0.01% 17,520,655
2016-06-03 2016-06-01 136.076 125,408 +982 0.00% 17,065,058
2016-05-30 2016-05-26 136.763 124,426 -6,551 0.00% 17,016,895
2016-05-25 2016-05-23 134.550 130,977 +6,551 0.01% 17,622,947
2016-05-19 2016-05-17 143.232 124,426 -327 0.00% 17,821,777
2016-05-18 2016-05-16 142.453 124,753 +2,831 0.00% 17,771,449
2016-05-17 2016-05-13 141.986 121,922 +321 0.00% 17,311,188
2016-05-06 2016-05-04 144.868 121,601 +321 0.00% 17,616,037
2016-05-05 2016-05-03 143.933 121,280 +7,703 0.00% 17,456,183
2016-05-04 2016-04-29 144.868 113,577 +12,840 0.00% 16,453,620
2016-05-03 2016-04-28 146.737 100,737 +1,926 0.00% 14,781,824
2016-04-29 2016-04-27 147.282 98,811 +8,987 0.00% 14,553,081
2016-04-28 2016-04-26 148.606 89,824 +3,210 0.00% 13,348,390
2016-04-27 2016-04-25 150.164 86,614 +3,210 0.00% 13,006,285
2016-04-26 2016-04-22 150.943 83,404 +3,210 0.00% 12,589,219
2016-04-25 2016-04-21 151.877 80,194 +642 0.00% 12,179,644
2016-04-13 2016-04-11 154.136 79,552 +321 0.00% 12,261,822
2016-03-24 2016-03-22 159.510 79,231 -321 0.00% 12,638,142
2016-03-23 2016-03-21 155.772 79,552 +321 0.00% 12,391,938
2016-03-10 2016-03-08 151.254 79,231 +642 0.00% 11,984,019
2016-03-09 2016-03-07 152.890 78,589 +3,209 0.00% 12,015,454
2016-02-18 2016-02-16 147.827 75,380 +321 0.00% 11,143,214
2016-01-11 2016-01-07 156.395 75,059 +1,284 0.00% 11,738,824
2016-01-08 2016-01-06 159.666 73,775 +7,704 0.00% 11,779,347
2016-01-07 2016-01-05 159.822 66,071 +10,913 0.00% 10,559,573
2015-12-22 2015-12-18 160.445 55,158 -642 0.00% 8,849,808
2015-12-03 2015-12-01 160.912 55,800 +642 0.00% 8,978,890
2015-11-26 2015-11-24 162.002 55,158 -642 0.00% 8,935,729
2015-11-25 2015-11-23 162.002 55,800 +642 0.00% 9,039,734
2015-11-18 2015-11-16 157.329 55,158 -25,678 0.00% 8,677,967
2015-11-02 2015-10-29 165.897 80,836 +1,926 0.00% 13,410,425
2015-10-29 2015-10-27 167.299 78,910 -642 0.00% 13,201,535
2015-10-14 2015-10-12 163.249 79,552 -1,284 0.00% 12,986,751
2015-10-13 2015-10-09 159.510 80,836 -5,778 0.00% 12,894,155
2015-09-30 2015-09-25 157.018 86,614 +6,420 0.00% 13,599,932
2015-09-23 2015-09-21 162.321 80,194 +5,777 0.00% 13,017,200
2015-09-22 2015-09-18 162.478 74,417 +1,460 0.00% 12,091,141
2015-09-14 2015-09-10 169.536 72,957 -319 0.00% 12,368,813
2015-09-10 2015-09-08 162.478 73,276 +957 0.00% 11,905,753
2015-08-27 2015-08-25 160.439 72,319 -319 0.00% 11,602,816
2015-08-24 2015-08-20 165.929 72,638 +319 0.00% 12,052,715
2015-08-21 2015-08-19 170.477 72,319 +1,913 0.00% 12,328,701
2015-08-20 2015-08-18 173.927 70,406 +318 0.00% 12,245,501
2015-08-19 2015-08-17 177.377 70,088 +319 0.00% 12,432,018
2015-08-06 2015-08-04 179.259 69,769 -8,286 0.00% 12,506,739
2015-07-22 2015-07-20 180.357 78,055 -3,188 0.00% 14,077,772
2015-07-21 2015-07-17 180.514 81,243 +28,693 0.00% 14,665,492
2015-07-15 2015-07-13 175.809 52,550 +637 0.00% 9,238,760
2015-07-09 2015-07-07 172.515 51,913 -637 0.00% 8,955,795
2015-07-06 2015-07-02 178.475 52,550 -3,189 0.00% 9,378,866
2015-07-02 2015-06-29 176.279 55,739 -318 0.00% 9,825,640
2015-06-25 2015-06-23 185.376 56,057 +318 0.00% 10,391,606
2015-06-17 2015-06-15 175.809 55,739 +319 0.00% 9,799,415
2015-06-16 2015-06-12 177.534 55,420 -319 0.00% 9,838,940
2015-06-15 2015-06-11 173.927 55,739 +6,058 0.00% 9,694,515
2015-06-12 2015-06-10 173.456 49,681 +8,289 0.00% 8,617,490
2015-06-11 2015-06-09 175.652 41,392 -3,826 0.00% 7,270,592
2015-06-10 2015-06-08 177.064 45,218 +3,507 0.00% 8,006,462
2015-06-09 2015-06-05 179.259 41,711 +796 0.00% 7,477,083
2015-06-08 2015-06-04 179.259 40,915 -2,232 0.00% 7,334,392
2015-06-05 2015-06-03 185.062 43,147 -3,188 0.00% 7,984,872
2015-06-04 2015-06-02 192.747 46,335 +3,188 0.00% 8,930,924
2015-06-03 2015-06-01 192.433 43,147 +4,571 0.00% 8,302,914
2015-06-02 2015-05-29 189.767 38,576 -957 0.00% 7,320,452
2015-06-01 2015-05-28 189.767 39,533 +7,333 0.00% 7,502,059
2015-05-29 2015-05-27 185.376 32,200 +8,289 0.00% 5,969,098
2015-05-27 2015-05-22 489.975 23,911 +10,732 0.00% 11,715,799
2015-05-26 2015-05-21 487.414 13,179 -527 0.00% 6,423,635
2015-05-21 2015-05-19 479.732 13,706 +175 0.00% 6,575,206
2015-05-20 2015-05-18 476.602 13,531 +6,854 0.00% 6,448,901
2015-05-19 2015-05-15 479.447 6,677 -352 0.00% 3,201,270
2015-05-13 2015-05-11 462.944 7,029 +352 0.00% 3,254,034
2015-05-08 2015-05-06 470.342 6,677 +175 0.00% 3,140,474
2015-05-07 2015-05-05 473.472 6,502 +352 0.00% 3,078,515
2015-04-24 2015-04-22 476.033 6,150 +351 0.00% 2,927,602
2015-04-16 2015-04-14 481.155 5,799 -527 0.00% 2,790,216
2015-04-15 2015-04-13 488.268 6,326 +1,230 0.00% 3,088,784
2015-04-14 2015-04-10 476.887 5,096 +3,690 0.00% 2,430,214
2015-04-13 2015-04-09 471.480 1,406 -351 0.00% 662,901
2015-04-10 2015-04-08 447.579 1,757 +351 0.00% 786,396
2015-03-12 2015-03-10 444.383 1,406 +352 0.00% 624,802
2015-03-11 2015-03-09 442.641 1,054 +20 0.00% 466,544
2015-02-02 2015-01-29 422.033 1,034 -344 0.00% 436,382
2015-01-29 2015-01-27 418.550 1,378 -345 0.00% 576,762
2015-01-26 2015-01-22 410.713 1,723 -344 0.00% 707,658
2015-01-14 2015-01-12 415.647 2,067 -345 0.00% 859,143
2014-12-17 2014-12-15 375.011 2,412 +345 0.00% 904,527
2014-12-01 2014-11-27 415.937 2,067 +344 0.00% 859,743
2014-11-28 2014-11-26 417.969 1,723 -344 0.00% 720,161
2014-11-27 2014-11-25 416.808 2,067 +344 0.00% 861,543
2014-11-26 2014-11-24 415.067 1,723 -689 0.00% 715,160
2014-11-25 2014-11-21 400.844 2,412 +345 0.00% 966,836
2014-11-20 2014-11-18 401.134 2,067 +689 0.00% 829,145
2014-11-19 2014-11-17 404.908 1,378 -1,034 0.00% 557,963
2014-11-18 2014-11-14 407.520 2,412 -344 0.00% 982,938
2014-11-14 2014-11-12 400.844 2,756 +344 0.00% 1,104,726
2014-11-13 2014-11-11 401.134 2,412 -1,378 0.00% 967,536
2014-11-06 2014-11-04 393.297 3,790 +689 0.00% 1,490,597
2014-11-04 2014-10-31 399.393 3,101 +689 0.00% 1,238,517
2014-11-03 2014-10-30 396.781 2,412 -344 0.00% 957,035
2014-10-16 2014-10-14 380.526 2,756 +344 0.00% 1,048,730
2014-10-13 2014-10-09 384.299 2,412 -689 0.00% 926,930
2014-10-10 2014-10-08 379.365 3,101 +689 0.00% 1,176,411
2014-10-09 2014-10-07 384.299 2,412 +1,034 0.00% 926,930
2014-09-01 2014-08-28 418.116 1,378 +6 0.00% 576,163
2014-07-30 2014-07-28 416.949 1,372 -686 0.00% 572,054
2014-07-24 2014-07-22 407.036 2,058 +343 0.00% 837,680
2014-07-15 2014-07-11 411.409 1,715 -343 0.00% 705,567
2014-07-08 2014-07-04 411.409 2,058 -343 0.00% 846,681
2014-06-04 2014-05-30 403.829 2,401 -343 0.00% 969,592
2014-05-21 2014-05-19 399.544 2,744 +59 0.00% 1,096,349
2014-05-05 2014-04-30 414.999 2,685 +140 0.00% 1,114,272
2014-05-02 2014-04-29 426.631 2,545 +318 0.00% 1,085,777
2014-04-14 2014-04-10 425.059 2,227 -318 0.00% 946,607
2014-03-31 2014-03-27 402.737 2,545 -318 0.00% 1,024,967
2014-03-28 2014-03-26 398.650 2,863 -636 0.00% 1,141,336
2014-03-20 2014-03-18 380.730 3,499 +318 0.00% 1,332,174
2014-03-19 2014-03-17 381.987 3,181 +954 0.00% 1,215,102
2014-02-06 2014-02-04 361.238 2,227 -1,590 0.00% 804,476
2014-02-05 2014-01-30 361.238 3,817 +954 0.00% 1,378,844
2014-01-29 2014-01-27 363.753 2,863 +318 0.00% 1,041,424
2013-12-30 2013-12-24 381.673 2,545 +318 0.00% 971,358
2013-11-19 2013-11-15 380.730 2,227 -318 0.00% 847,885
2013-11-12 2013-11-08 378.529 2,545 -1,590 0.00% 963,357
2013-11-11 2013-11-07 378.215 4,135 +318 0.00% 1,563,918
2013-11-06 2013-11-04 390.476 3,817 -954 0.00% 1,490,447
2013-10-29 2013-10-25 376.328 4,771 +1,272 0.00% 1,795,463
2013-10-22 2013-10-18 389.847 3,499 -1,272 0.00% 1,364,076
2013-10-16 2013-10-11 389.533 4,771 -318 0.00% 1,858,461
2013-10-02 2013-09-27 380.415 5,089 -318 0.00% 1,935,934
2013-09-26 2013-09-24 373.813 5,407 +318 0.00% 2,021,208
2013-09-19 2013-09-17 365.953 5,089 -318 0.00% 1,862,337
2013-09-18 2013-09-16 362.495 5,407 -318 0.00% 1,960,011
2013-09-17 2013-09-13 355.893 5,725 +318 0.00% 2,037,487
2013-09-03 2013-08-30 349.827 5,407 +27 0.00% 1,891,515
2013-08-02 2013-07-31 344.455 5,380 +317 0.00% 1,853,167
2013-07-30 2013-07-26 347.299 5,063 +316 0.00% 1,758,374
2013-07-19 2013-07-17 335.922 4,747 -316 0.00% 1,594,624
2013-07-18 2013-07-16 332.762 5,063 +316 0.00% 1,684,775
2013-06-28 2013-06-26 324.546 4,747 -2,848 0.00% 1,540,619
2013-06-27 2013-06-25 319.490 7,595 +3,165 0.00% 2,426,524
2013-06-17 2013-06-13 326.126 4,430 -317 0.00% 1,444,738
2013-05-24 2013-05-22 383.502 4,747 +108 0.00% 1,820,484
2013-03-07 2013-03-05 376.065 4,639 +2,783 0.00% 1,744,565
2013-01-03 2012-12-31 384.795 1,856 +310 0.00% 714,180
2012-12-12 2012-12-10 383.179 1,546 -1,547 0.00% 592,394
2012-12-10 2012-12-06 383.502 3,093 +1,547 0.00% 1,186,172
2012-12-05 2012-12-03 377.358 1,546 -3,093 0.00% 583,396
2012-11-22 2012-11-20 366.041 4,639 +309 0.00% 1,698,063
2012-09-11 2012-09-07 350.603 4,330 +21 0.00% 1,518,110
2012-07-19 2012-07-17 327.533 4,309 +1,539 0.00% 1,411,338
2012-07-18 2012-07-16 314.210 2,770 +1,539 0.00% 870,363
2012-05-30 2012-05-28 309.186 1,231 +34 0.00% 380,608
2012-04-18 2012-04-16 335.258 1,197 -2,991 0.00% 401,304
2012-04-17 2012-04-13 334.255 4,188 -5,984 0.00% 1,399,862
2012-04-16 2012-04-12 324.395 10,172 +3,291 0.00% 3,299,745
2012-04-13 2012-04-11 324.395 6,881 +898 0.00% 2,232,161
2012-04-12 2012-04-10 330.077 5,983 +1,795 0.00% 1,974,852
2012-04-11 2012-04-05 340.606 4,188 +2,991 0.00% 1,426,459
2012-02-10 2012-02-08 358.656 1,197 -2,393 0.00% 429,311
2011-12-05 2011-12-01 303.504 3,590 -299 0.00% 1,089,579
2011-12-01 2011-11-29 290.969 3,889 -4,189 0.00% 1,131,580
2011-11-25 2011-11-23 283.114 8,078 +300 0.00% 2,286,998
2011-11-24 2011-11-22 288.128 7,778 +4,188 0.00% 2,241,061
2011-09-22 2011-09-20 320.551 3,590 +299 0.00% 1,150,778
2011-09-14 2011-09-09 342.721 3,291 +299 0.00% 1,127,896
2011-09-12 2011-09-08 347.089 2,992 +16 0.00% 1,038,491
2011-08-23 2011-08-19 342.385 2,976 +297 0.00% 1,018,939
2011-08-22 2011-08-18 349.105 2,679 +893 0.00% 935,253
2011-08-16 2011-08-12 354.145 1,786 +596 0.00% 632,504
2011-08-09 2011-08-05 376.993 1,190 -1,489 0.00% 448,622
2011-08-08 2011-08-04 401.858 2,679 +1,489 0.00% 1,076,576
2011-08-03 2011-08-01 407.906 1,190 -298 0.00% 485,408
2011-07-15 2011-07-13 375.985 1,488 +298 0.00% 559,466
2011-07-06 2011-07-04 389.762 1,190 +1,190 0.00% 463,816
2007-06-26 2007-06-22 382.680 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