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: PHOENIX CAPITAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 73.900 0 +0
2025-10-13 2025-10-09 74.100 0 +0
2025-10-10 2025-10-08 74.650 0 +0
2025-10-09 2025-10-06 75.200 0 +0
2025-10-08 2025-10-03 74.250 0 +0
2025-10-06 2025-10-02 74.550 0 +0
2025-10-03 2025-09-30 74.650 0 +0
2025-10-02 2025-09-29 74.350 0 +0
2025-09-30 2025-09-26 71.700 0 +0
2025-09-29 2025-09-25 71.250 0 +0
2025-09-26 2025-09-24 70.400 0 +0
2025-09-25 2025-09-23 70.900 0 +0
2025-09-24 2025-09-22 72.000 0 +0
2025-09-23 2025-09-19 71.800 0 +0
2025-09-22 2025-09-18 73.200 0 +0
2025-09-19 2025-09-17 74.500 0 +0
2025-09-18 2025-09-16 74.150 0 +0
2025-09-17 2025-09-15 75.100 0 +0
2025-09-16 2025-09-12 75.800 0 +0
2025-09-15 2025-09-11 75.350 0 +0
2025-09-12 2025-09-10 76.100 0 +0
2025-09-11 2025-09-09 74.900 0 +0
2025-09-10 2025-09-08 73.000 0 +0
2025-09-09 2025-09-05 71.650 0 +0
2025-09-08 2025-09-04 72.493 0 +0
2025-09-05 2025-09-03 72.795 0 +0
2025-09-04 2025-09-02 73.198 0 +0
2025-09-03 2025-09-01 74.608 0 +0
2025-09-02 2025-08-29 73.903 0 +0
2025-09-01 2025-08-28 72.997 0 +0
2025-08-29 2025-08-27 72.896 0 +0
2025-08-28 2025-08-26 73.953 0 +0
2025-08-27 2025-08-25 75.111 0 +0
2025-08-26 2025-08-22 73.349 0 +0
2025-08-25 2025-08-21 73.953 0 +0
2025-08-22 2025-08-20 74.608 0 +0
2025-08-21 2025-08-19 74.708 0 +0
2025-08-20 2025-08-18 75.111 0 +0
2025-08-19 2025-08-15 75.464 0 +0
2025-08-18 2025-08-14 77.427 0 +0
2025-08-15 2025-08-13 76.924 0 +0
2025-08-14 2025-08-12 74.658 0 +0
2025-08-13 2025-08-11 74.104 0 +0
2025-08-12 2025-08-08 74.104 0 +0
2025-08-11 2025-08-07 75.010 0 +0
2025-08-08 2025-08-06 74.054 0 +0
2025-08-07 2025-08-05 74.004 0 +0
2025-08-06 2025-08-04 72.342 0 +0
2025-08-05 2025-08-01 71.839 0 +0
2025-08-04 2025-07-31 73.903 0 +0
2025-08-01 2025-07-30 74.759 0 +0
2025-07-31 2025-07-29 75.313 0 +0
2025-07-30 2025-07-28 74.557 0 +0
2025-07-29 2025-07-25 71.033 0 +0
2025-07-28 2025-07-24 71.789 0 +0
2025-07-25 2025-07-23 71.738 0 +0
2025-07-24 2025-07-22 69.825 0 +0
2025-07-23 2025-07-21 69.825 0 +0
2025-07-22 2025-07-18 69.271 0 +0
2025-07-21 2025-07-17 68.114 0 +0
2025-07-18 2025-07-16 68.416 0 +0
2025-07-17 2025-07-15 69.422 0 +0
2025-07-16 2025-07-14 68.718 0 +0
2025-07-15 2025-07-11 70.127 0 +0
2025-07-14 2025-07-10 68.567 0 +0
2025-07-11 2025-07-09 68.969 0 +0
2025-07-10 2025-07-08 69.171 0 +0
2025-07-09 2025-07-07 68.869 0 +0
2025-07-08 2025-07-04 69.624 0 +0
2025-07-07 2025-07-03 72.846 0 +0
2025-07-04 2025-07-02 71.537 0 +0
2025-07-03 2025-06-30 70.882 0 +0
2025-07-02 2025-06-27 72.091 0 +0
2025-06-30 2025-06-26 71.487 0 +0
2025-06-27 2025-06-25 72.091 0 +0
2025-06-26 2025-06-24 71.335 0 +0
2025-06-25 2025-06-23 68.919 0 +0
2025-06-24 2025-06-20 68.315 0 +0
2025-06-23 2025-06-19 67.207 0 +0
2025-06-20 2025-06-18 68.567 0 +0
2025-06-19 2025-06-17 69.422 0 +0
2025-06-18 2025-06-16 69.221 0 +0
2025-06-17 2025-06-13 69.624 0 +0
2025-06-16 2025-06-12 69.372 0 +0
2025-06-13 2025-06-11 70.631 0 +0
2025-06-12 2025-06-10 70.178 0 +0
2025-06-11 2025-06-09 69.422 0 +0
2025-06-10 2025-06-06 67.509 0 +0
2025-06-09 2025-06-05 67.308 0 +0
2025-06-06 2025-06-04 66.503 0 +0
2025-06-05 2025-06-03 67.459 0 +0
2025-06-04 2025-06-02 66.150 0 +0
2025-06-03 2025-05-30 66.100 0 +0
2025-06-02 2025-05-29 65.445 0 +0
2025-05-30 2025-05-28 63.885 0 +0
2025-05-29 2025-05-27 66.993 0 +0
2025-05-28 2025-05-26 66.222 0 +0
2025-05-27 2025-05-23 66.633 0 +0
2025-05-26 2025-05-22 67.147 0 +0
2025-05-23 2025-05-21 67.763 0 +0
2025-05-22 2025-05-20 68.688 0 +0
2025-05-21 2025-05-19 67.404 0 +0
2025-05-20 2025-05-16 67.815 0 +0
2025-05-19 2025-05-15 67.660 0 +0
2025-05-16 2025-05-14 67.095 0 +0
2025-05-15 2025-05-13 63.807 0 +0
2025-05-14 2025-05-12 64.938 0 +0
2025-05-13 2025-05-09 63.242 0 +0
2025-05-12 2025-05-08 62.831 0 +0
2025-05-09 2025-05-07 63.448 0 +0
2025-05-08 2025-05-06 61.650 0 +0
2025-05-07 2025-05-02 60.725 0 +0
2025-05-06 2025-04-30 59.697 0 +0
2025-05-02 2025-04-29 56.050 0 +0
2025-04-30 2025-04-28 56.101 0 +0
2025-04-29 2025-04-25 56.564 0 +0
2025-04-28 2025-04-24 57.129 0 +0
2025-04-25 2025-04-23 57.488 0 +0
2025-04-24 2025-04-22 55.947 0 +0
2025-04-23 2025-04-17 55.742 0 +0
2025-04-22 2025-04-16 54.200 0 +0
2025-04-17 2025-04-15 54.149 0 +0
2025-04-16 2025-04-14 53.635 0 +0
2025-04-15 2025-04-11 51.529 0 +0
2025-04-14 2025-04-10 52.043 0 +0
2025-04-11 2025-04-09 51.323 0 +0
2025-04-10 2025-04-08 54.611 0 +0
2025-04-09 2025-04-07 54.252 0 +0
2025-04-08 2025-04-03 61.290 0 +0
2025-04-07 2025-04-02 61.855 0 +0
2025-04-03 2025-04-01 61.393 0 +0
2025-04-02 2025-03-31 60.211 0 +0
2025-04-01 2025-03-28 61.239 0 +0
2025-03-31 2025-03-27 61.495 0 +0
2025-03-28 2025-03-26 60.519 0 +0
2025-03-27 2025-03-25 60.108 0 +0
2025-03-26 2025-03-24 61.804 0 +0
2025-03-25 2025-03-21 62.163 0 +0
2025-03-24 2025-03-20 63.961 0 +0
2025-03-21 2025-03-19 65.143 0 +0
2025-03-20 2025-03-18 64.167 0 +0
2025-03-19 2025-03-17 63.910 0 +0
2025-03-18 2025-03-14 62.934 0 +0
2025-03-17 2025-03-13 64.527 0 +0
2025-03-14 2025-03-12 65.554 0 +0
2025-03-13 2025-03-11 65.349 0 +0
2025-03-12 2025-03-10 64.527 0 +0
2025-03-11 2025-03-07 65.451 0 +0
2025-03-10 2025-03-06 65.657 0 +0
2025-03-07 2025-03-05 62.831 0 +0
2025-03-06 2025-03-04 61.444 0 +0
2025-03-05 2025-03-03 60.622 0 +0
2025-03-04 2025-02-28 61.033 0 +0
2025-03-03 2025-02-27 62.574 0 +0
2025-02-28 2025-02-26 61.290 0 +0
2025-02-27 2025-02-25 58.978 0 +0
2025-02-26 2025-02-24 59.954 0 +0
2025-02-25 2025-02-21 59.595 0 +0
2025-02-24 2025-02-20 56.564 0 +0
2025-02-21 2025-02-19 57.334 0 +0
2025-02-20 2025-02-18 56.923 0 +0
2025-02-19 2025-02-17 56.769 0 +0
2025-02-18 2025-02-14 57.848 0 +0
2025-02-17 2025-02-13 55.998 0 +0
2025-02-14 2025-02-12 53.121 0 +0
2025-02-13 2025-02-11 52.659 0 +0
2025-02-12 2025-02-10 54.046 0 +0
2025-02-11 2025-02-07 54.560 0 +0
2025-02-10 2025-02-06 54.714 0 +0
2025-02-07 2025-02-05 54.457 0 +0
2025-02-06 2025-02-04 55.536 0 +0
2025-02-05 2025-02-03 54.920 0 +0
2025-02-04 2025-01-28 55.742 0 +0
2025-02-03 2025-01-24 56.050 0 +0
2025-01-27 2025-01-23 55.433 0 +0
2025-01-24 2025-01-22 56.204 0 +0
2025-01-23 2025-01-21 57.026 0 +0
2025-01-22 2025-01-20 56.358 0 +0
2025-01-21 2025-01-17 55.896 0 +0
2025-01-20 2025-01-16 55.690 0 +0
2025-01-17 2025-01-15 54.560 0 +0
2025-01-16 2025-01-14 54.200 0 +0
2025-01-15 2025-01-13 53.584 0 +0
2025-01-14 2025-01-10 54.046 0 +0
2025-01-13 2025-01-09 54.509 0 +0
2025-01-10 2025-01-08 55.279 0 +0
2025-01-09 2025-01-07 56.153 0 +0
2025-01-08 2025-01-06 56.769 0 +0
2025-01-07 2025-01-03 57.026 0 +0
2025-01-06 2025-01-02 56.820 0 +0
2025-01-03 2024-12-31 57.848 0 +0
2025-01-02 2024-12-27 57.848 0 +0
2024-12-30 2024-12-24 58.259 0 +0
2024-12-27 2024-12-20 56.307 0 +0
2024-12-23 2024-12-19 56.101 0 +0
2024-12-20 2024-12-18 56.666 0 +0
2024-12-19 2024-12-17 56.204 0 +0
2024-12-18 2024-12-16 56.615 0 +0
2024-12-17 2024-12-13 58.053 0 +0
2024-12-16 2024-12-12 59.389 0 +0
2024-12-13 2024-12-11 59.749 0 +0
2024-12-12 2024-12-10 60.930 0 +0
2024-12-11 2024-12-09 59.800 0 +0
2024-12-10 2024-12-06 59.132 0 +0
2024-12-09 2024-12-05 58.156 0 +0
2024-12-06 2024-12-04 59.081 0 +0
2024-12-05 2024-12-03 59.749 0 +0
2024-12-04 2024-12-02 59.492 0 +0
2024-12-03 2024-11-29 59.749 0 +0
2024-12-02 2024-11-28 59.543 0 +0
2024-11-29 2024-11-27 59.697 0 +0
2024-11-28 2024-11-26 58.670 0 +0
2024-11-27 2024-11-25 58.208 0 +0
2024-11-26 2024-11-22 58.002 0 +0
2024-11-25 2024-11-21 58.413 0 +0
2024-11-22 2024-11-20 58.978 0 +0
2024-11-21 2024-11-19 58.773 0 +0
2024-11-20 2024-11-18 58.567 0 +0
2024-11-19 2024-11-15 58.362 0 +0
2024-11-18 2024-11-14 59.440 0 +0
2024-11-15 2024-11-13 60.622 0 +0
2024-11-14 2024-11-12 60.622 0 +0
2024-11-13 2024-11-11 62.215 0 +0
2024-11-12 2024-11-08 63.653 0 +0
2024-11-11 2024-11-07 63.499 0 +0
2024-11-08 2024-11-06 62.626 0 +0
2024-11-07 2024-11-05 64.424 0 +0
2024-11-06 2024-11-04 63.653 0 +0
2024-11-05 2024-11-01 63.961 0 +0
2024-11-04 2024-10-31 63.139 0 +0
2024-11-01 2024-10-30 62.883 0 +0
2024-10-31 2024-10-29 64.218 0 +0
2024-10-30 2024-10-28 64.321 0 +0
2024-10-29 2024-10-25 64.578 0 +0
2024-10-28 2024-10-24 63.602 0 +0
2024-10-25 2024-10-23 63.037 0 +0
2024-10-24 2024-10-22 63.088 0 +0
2024-10-23 2024-10-21 63.705 0 +0
2024-10-22 2024-10-18 65.143 0 +0
2024-10-21 2024-10-17 64.218 0 +0
2024-10-18 2024-10-16 64.938 0 +0
2024-10-17 2024-10-15 65.400 0 +0
2024-10-16 2024-10-14 67.866 0 +0
2024-10-15 2024-10-10 68.945 0 +0
2024-10-14 2024-10-09 66.890 0 +0
2024-10-10 2024-10-08 66.479 0 +0
2024-10-09 2024-10-07 74.134 0 +0
2024-10-08 2024-10-04 76.600 0 +0
2024-10-07 2024-10-03 73.723 0 +0
2024-10-04 2024-10-02 74.185 0 +0
2024-10-03 2024-09-30 71.565 0 +0
2024-10-02 2024-09-27 70.229 0 +0
2024-09-30 2024-09-26 65.349 0 +0
2024-09-27 2024-09-25 62.317 0 +0
2024-09-26 2024-09-24 61.290 0 +0
2024-09-25 2024-09-23 59.697 0 +0
2024-09-24 2024-09-20 59.851 0 +0
2024-09-23 2024-09-19 58.002 0 +0
2024-09-20 2024-09-17 56.512 0 +0
2024-09-19 2024-09-16 56.255 0 +0
2024-09-17 2024-09-13 56.358 0 +0
2024-09-16 2024-09-12 56.666 0 +0
2024-09-13 2024-09-11 54.663 0 +0
2024-09-12 2024-09-10 54.971 0 +0
2024-09-11 2024-09-09 55.485 0 +0
2024-09-10 2024-09-05 56.973 0 +0
2024-09-09 2024-09-04 56.196 0 +0
2024-09-05 2024-09-03 56.714 0 +0
2024-09-04 2024-09-02 57.077 0 +0
2024-09-03 2024-08-30 57.439 0 +0
2024-09-02 2024-08-29 57.698 0 +0
2024-08-30 2024-08-28 57.180 0 +0
2024-08-29 2024-08-27 57.646 0 +0
2024-08-28 2024-08-26 57.128 0 +0
2024-08-27 2024-08-23 56.455 0 +0
2024-08-26 2024-08-22 56.403 0 +0
2024-08-23 2024-08-21 53.244 0 +0
2024-08-22 2024-08-20 53.969 0 +0
2024-08-21 2024-08-19 53.814 0 +0
2024-08-20 2024-08-16 53.865 0 +0
2024-08-19 2024-08-15 53.399 0 +0
2024-08-16 2024-08-14 53.607 0 +0
2024-08-15 2024-08-13 54.539 0 +0
2024-08-14 2024-08-12 53.762 0 +0
2024-08-13 2024-08-09 54.487 0 +0
2024-08-12 2024-08-08 53.865 0 +0
2024-08-09 2024-08-07 53.969 0 +0
2024-08-08 2024-08-06 53.140 0 +0
2024-08-07 2024-08-05 54.435 0 +0
2024-08-06 2024-08-02 53.451 0 +0
2024-08-05 2024-08-01 54.798 0 +0
2024-08-02 2024-07-31 54.383 0 +0
2024-08-01 2024-07-30 54.539 0 +0
2024-07-31 2024-07-29 54.383 0 +0
2024-07-30 2024-07-26 53.555 0 +0
2024-07-29 2024-07-25 52.674 0 +0
2024-07-26 2024-07-24 53.451 0 +0
2024-07-25 2024-07-23 55.626 0 +0
2024-07-24 2024-07-22 55.730 0 +0
2024-07-23 2024-07-19 56.093 0 +0
2024-07-22 2024-07-18 56.507 0 +0
2024-07-19 2024-07-17 56.507 0 +0
2024-07-18 2024-07-16 55.523 0 +0
2024-07-17 2024-07-15 57.387 0 +0
2024-07-16 2024-07-12 57.595 0 +0
2024-07-15 2024-07-11 56.196 0 +0
2024-07-12 2024-07-10 53.865 0 +0
2024-07-11 2024-07-09 53.296 0 +0
2024-07-10 2024-07-08 52.778 0 +0
2024-07-09 2024-07-05 53.607 0 +0
2024-07-08 2024-07-04 54.694 0 +0
2024-07-05 2024-07-03 55.057 0 +0
2024-07-04 2024-07-02 54.332 0 +0
2024-07-03 2024-06-28 54.901 0 +0
2024-07-02 2024-06-27 55.160 0 +0
2024-06-28 2024-06-26 56.403 0 +0
2024-06-27 2024-06-25 56.973 0 +0
2024-06-26 2024-06-24 57.439 0 +0
2024-06-25 2024-06-21 57.802 0 +0
2024-06-24 2024-06-20 57.957 0 +0
2024-06-21 2024-06-19 58.320 0 +0
2024-06-20 2024-06-18 57.180 0 +0
2024-06-19 2024-06-17 57.491 0 +0
2024-06-18 2024-06-14 57.491 0 +0
2024-06-17 2024-06-13 58.631 0 +0
2024-06-14 2024-06-12 58.320 0 +0
2024-06-13 2024-06-11 59.252 0 +0
2024-06-12 2024-06-07 60.443 0 +0
2024-06-11 2024-06-06 61.168 0 +0
2024-06-07 2024-06-05 61.272 0 +0
2024-06-06 2024-06-04 61.013 0 +0
2024-06-05 2024-06-03 61.997 0 +0
2024-06-04 2024-05-31 62.619 0 +0
2024-06-03 2024-05-30 61.945 0 +0
2024-05-31 2024-05-29 62.567 0 +0
2024-05-30 2024-05-28 65.119 0 +0
2024-05-29 2024-05-27 65.225 0 +0
2024-05-28 2024-05-24 63.852 0 +0
2024-05-27 2024-05-23 65.119 0 +0
2024-05-24 2024-05-22 65.806 0 +0
2024-05-23 2024-05-21 66.176 0 +0
2024-05-22 2024-05-20 68.816 0 +0
2024-05-21 2024-05-17 68.975 0 +0
2024-05-20 2024-05-16 66.757 0 +0
2024-05-17 2024-05-14 66.440 0 +0
2024-05-16 2024-05-13 68.024 0 +0
2024-05-14 2024-05-10 67.813 0 +0
2024-05-13 2024-05-09 66.334 0 +0
2024-05-10 2024-05-08 64.697 0 +0
2024-05-09 2024-05-07 64.697 0 +0
2024-05-08 2024-05-06 66.017 0 +0
2024-05-07 2024-05-03 64.802 0 +0
2024-05-06 2024-05-02 62.690 0 +0
2024-05-03 2024-04-30 61.053 0 +0
2024-05-02 2024-04-29 60.525 0 +0
2024-04-30 2024-04-26 57.039 0 +0
2024-04-29 2024-04-25 54.451 0 +0
2024-04-26 2024-04-24 53.289 0 +0
2024-04-25 2024-04-23 51.493 0 +0
2024-04-24 2024-04-22 50.860 0 +0
2024-04-23 2024-04-19 49.856 0 +0
2024-04-22 2024-04-18 50.543 0 +0
2024-04-19 2024-04-17 49.434 0 +0
2024-04-18 2024-04-16 48.589 0 +0
2024-04-17 2024-04-15 49.909 0 +0
2024-04-16 2024-04-12 51.335 0 +0
2024-04-15 2024-04-11 54.504 0 +0
2024-04-12 2024-04-10 54.926 0 +0
2024-04-11 2024-04-09 55.138 0 +0
2024-04-10 2024-04-08 55.243 0 +0
2024-04-09 2024-04-05 56.669 0 +0
2024-04-08 2024-04-03 55.983 0 +0
2024-04-05 2024-04-02 56.828 0 +0
2024-04-03 2024-03-28 55.507 0 +0
2024-04-02 2024-03-27 55.507 0 +0
2024-03-28 2024-03-26 57.303 0 +0
2024-03-27 2024-03-25 57.884 0 +0
2024-03-26 2024-03-22 59.099 0 +0
2024-03-25 2024-03-21 60.261 0 +0
2024-03-22 2024-03-20 59.151 0 +0
2024-03-21 2024-03-19 60.630 0 +0
2024-03-20 2024-03-18 62.373 0 +0
2024-03-19 2024-03-15 64.433 0 +0
2024-03-18 2024-03-14 65.753 0 +0
2024-03-15 2024-03-13 68.499 0 +0
2024-03-14 2024-03-12 68.130 0 +0
2024-03-13 2024-03-11 65.753 0 +0
2024-03-12 2024-03-08 64.961 0 +0
2024-03-11 2024-03-07 63.060 0 +0
2024-03-08 2024-03-06 63.641 0 +0
2024-03-07 2024-03-05 64.222 0 +0
2024-03-06 2024-03-04 66.809 0 +0
2024-03-05 2024-03-01 66.070 0 +0
2024-03-04 2024-02-29 67.179 0 +0
2024-03-01 2024-02-28 66.809 0 +0
2024-02-29 2024-02-27 67.443 0 +0
2024-02-28 2024-02-26 67.390 0 +0
2024-02-27 2024-02-23 68.394 0 +0
2024-02-26 2024-02-22 69.080 0 +0
2024-02-23 2024-02-21 68.869 0 +0
2024-02-22 2024-02-20 67.338 0 +0
2024-02-21 2024-02-19 67.813 0 +0
2024-02-20 2024-02-16 67.919 0 +0
2024-02-19 2024-02-15 66.862 0 +0
2024-02-16 2024-02-14 66.228 0 +0
2024-02-15 2024-02-09 66.334 0 +0
2024-02-14 2024-02-07 66.757 0 +0
2024-02-08 2024-02-06 65.806 0 +0
2024-02-07 2024-02-05 63.641 0 +0
2024-02-06 2024-02-02 63.112 0 +0
2024-02-05 2024-02-01 64.591 0 +0
2024-02-02 2024-01-31 64.380 0 +0
2024-02-01 2024-01-30 65.489 0 +0
2024-01-31 2024-01-29 68.447 0 +0
2024-01-30 2024-01-26 68.605 0 +0
2024-01-29 2024-01-25 68.711 0 +0
2024-01-26 2024-01-24 66.440 0 +0
2024-01-25 2024-01-23 64.697 0 +0
2024-01-24 2024-01-22 62.426 0 +0
2024-01-23 2024-01-19 63.852 0 +0
2024-01-22 2024-01-18 62.584 0 +0
2024-01-19 2024-01-17 62.954 0 +0
2024-01-18 2024-01-16 66.070 0 +0
2024-01-17 2024-01-15 68.447 0 +0
2024-01-16 2024-01-12 67.021 0 +0
2024-01-15 2024-01-11 66.598 0 +0
2024-01-12 2024-01-10 65.964 0 +0
2024-01-11 2024-01-09 67.179 0 +0
2024-01-10 2024-01-08 66.545 0 +0
2024-01-09 2024-01-05 68.024 0 +0
2024-01-08 2024-01-04 67.866 0 +0
2024-01-05 2024-01-03 68.499 0 +0
2024-01-04 2024-01-02 69.344 0 +0
2024-01-03 2023-12-29 71.880 0 +0
2024-01-02 2023-12-28 71.932 0 +0
2023-12-29 2023-12-27 70.612 0 +0
2023-12-28 2023-12-22 70.401 0 +0
2023-12-27 2023-12-21 69.978 0 +0
2023-12-22 2023-12-20 71.087 0 +0
2023-12-21 2023-12-19 70.189 0 +0
2023-12-20 2023-12-18 70.823 0 +0
2023-12-19 2023-12-15 71.721 0 +0
2023-12-18 2023-12-14 69.028 0 +0
2023-12-15 2023-12-13 66.651 0 +0
2023-12-14 2023-12-12 66.387 0 +0
2023-12-13 2023-12-11 67.126 0 +0
2023-12-12 2023-12-08 67.443 0 +0
2023-12-11 2023-12-07 66.176 0 +0
2023-12-08 2023-12-06 66.757 0 +0
2023-12-07 2023-12-05 67.126 0 +0
2023-12-06 2023-12-04 69.925 0 +0
2023-12-05 2023-12-01 70.612 0 +0
2023-12-04 2023-11-30 71.193 0 +0
2023-12-01 2023-11-29 73.094 0 +0
2023-11-30 2023-11-28 74.098 0 +0
2023-11-29 2023-11-27 74.362 0 +0
2023-11-28 2023-11-24 75.418 0 +0
2023-11-27 2023-11-23 77.583 0 +0
2023-11-24 2023-11-22 77.108 0 +0
2023-11-23 2023-11-21 76.686 0 +0
2023-11-22 2023-11-20 77.372 0 +0
2023-11-21 2023-11-17 77.002 0 +0
2023-11-20 2023-11-16 76.738 0 +0
2023-11-17 2023-11-15 77.953 0 +0
2023-11-16 2023-11-14 75.312 0 +0
2023-11-15 2023-11-13 74.467 0 +0
2023-11-14 2023-11-10 73.253 0 +0
2023-11-13 2023-11-09 73.939 0 +0
2023-11-10 2023-11-08 73.358 0 +0
2023-11-09 2023-11-07 74.362 0 +0
2023-11-08 2023-11-06 76.633 0 +0
2023-11-07 2023-11-03 74.890 0 +0
2023-11-06 2023-11-02 72.144 0 +0
2023-11-03 2023-11-01 71.193 0 +0
2023-11-02 2023-10-31 71.668 0 +0
2023-11-01 2023-10-30 72.566 0 +0
2023-10-31 2023-10-27 72.566 0 +0
2023-10-30 2023-10-26 71.510 0 +0
2023-10-27 2023-10-25 70.770 0 +0
2023-10-26 2023-10-24 70.348 0 +0
2023-10-25 2023-10-20 70.718 0 +0
2023-10-24 2023-10-19 70.506 0 +0
2023-10-20 2023-10-18 73.147 0 +0
2023-10-19 2023-10-17 73.306 0 +0
2023-10-18 2023-10-16 72.144 0 +0
2023-10-17 2023-10-13 72.144 0 +0
2023-10-16 2023-10-12 73.939 0 +0
2023-10-13 2023-10-11 72.672 0 +0
2023-10-12 2023-10-10 71.087 0 +0
2023-10-11 2023-10-09 71.035 0 +0
2023-10-10 2023-10-06 71.299 0 +0
2023-10-09 2023-10-05 69.661 0 +0
2023-10-06 2023-10-04 69.080 0 +0
2023-10-05 2023-10-03 68.024 0 +0
2023-10-04 2023-09-29 67.443 0 +0
2023-10-03 2023-09-28 66.440 0 +0
2023-09-29 2023-09-27 67.654 0 +0
2023-09-28 2023-09-26 65.119 0 +0
2023-09-27 2023-09-25 67.179 0 +0
2023-09-26 2023-09-22 69.028 0 +0
2023-09-25 2023-09-21 68.183 0 +0
2023-09-22 2023-09-20 69.239 0 +0
2023-09-21 2023-09-19 68.922 0 +0
2023-09-20 2023-09-18 69.080 0 +0
2023-09-19 2023-09-15 70.295 0 +0
2023-09-18 2023-09-14 69.239 0 +0
2023-09-15 2023-09-13 70.823 0 +0
2023-09-14 2023-09-12 70.295 0 +0
2023-09-13 2023-09-11 70.031 0 +0
2023-09-12 2023-09-07 72.276 0 +0
2023-09-11 2023-09-06 73.127 0 +0
2023-09-07 2023-09-05 73.764 0 +0
2023-09-06 2023-09-04 76.475 0 +0
2023-09-05 2023-08-31 75.677 0 +0
2023-09-04 2023-08-30 75.677 0 +0
2023-08-31 2023-08-29 74.880 0 +0
2023-08-30 2023-08-28 72.701 0 +0
2023-08-29 2023-08-25 71.904 0 +0
2023-08-28 2023-08-24 74.083 0 +0
2023-08-25 2023-08-23 74.349 0 +0
2023-08-24 2023-08-22 72.542 0 +0
2023-08-23 2023-08-21 71.638 0 +0
2023-08-22 2023-08-18 74.030 0 +0
2023-08-21 2023-08-17 74.987 0 +0
2023-08-18 2023-08-16 74.243 0 +0
2023-08-17 2023-08-15 75.252 0 +0
2023-08-16 2023-08-14 76.421 0 +0
2023-08-15 2023-08-11 77.484 0 +0
2023-08-14 2023-08-10 78.388 0 +0
2023-08-11 2023-08-09 76.209 0 +0
2023-08-10 2023-08-08 77.059 0 +0
2023-08-09 2023-08-07 78.654 0 +0
2023-08-08 2023-08-04 78.707 0 +0
2023-08-07 2023-08-03 80.035 0 +0
2023-08-04 2023-08-02 79.982 0 +0
2023-08-03 2023-08-01 82.002 0 +0
2023-08-02 2023-07-31 82.267 0 +0
2023-08-01 2023-07-28 82.852 0 +0
2023-07-31 2023-07-27 83.118 0 +0
2023-07-28 2023-07-26 81.895 0 +0
2023-07-27 2023-07-25 81.789 0 +0
2023-07-26 2023-07-24 80.460 0 +0
2023-07-25 2023-07-21 83.543 0 +0
2023-07-24 2023-07-20 82.267 0 +0
2023-07-21 2023-07-19 83.437 0 +0
2023-07-20 2023-07-18 84.659 0 +0
2023-07-19 2023-07-14 85.562 0 +0
2023-07-18 2023-07-13 86.094 0 +0
2023-07-14 2023-07-12 83.543 0 +0
2023-07-13 2023-07-11 82.374 0 +0
2023-07-12 2023-07-10 81.470 0 +0
2023-07-11 2023-07-07 81.364 0 +0
2023-07-10 2023-07-06 82.055 0 +0
2023-07-07 2023-07-05 85.456 0 +0
2023-07-06 2023-07-04 86.678 0 +0
2023-07-05 2023-07-03 86.094 0 +0
2023-07-04 2023-06-30 84.074 0 +0
2023-07-03 2023-06-29 84.712 0 +0
2023-06-30 2023-06-28 84.393 0 +0
2023-06-29 2023-06-27 84.021 0 +0
2023-06-28 2023-06-26 81.948 0 +0
2023-06-27 2023-06-23 83.065 0 +0
2023-06-26 2023-06-21 85.297 0 +0
2023-06-23 2023-06-20 86.466 0 +0
2023-06-21 2023-06-19 87.263 0 +0
2023-06-20 2023-06-16 86.891 0 +0
2023-06-19 2023-06-15 86.519 0 +0
2023-06-16 2023-06-14 87.316 0 +0
2023-06-15 2023-06-13 87.794 0 +0
2023-06-14 2023-06-12 86.678 0 +0
2023-06-13 2023-06-09 85.828 0 +0
2023-06-12 2023-06-08 86.413 0 +0
2023-06-09 2023-06-07 84.978 0 +0
2023-06-08 2023-06-06 84.499 0 +0
2023-06-07 2023-06-05 84.925 0 +0
2023-06-06 2023-06-02 82.905 0 +0
2023-06-05 2023-06-01 79.929 0 +0
2023-06-02 2023-05-31 79.823 0 +0
2023-06-01 2023-05-30 81.311 0 +0
2023-05-31 2023-05-29 81.417 0 +0
2023-05-30 2023-05-25 81.311 0 +0
2023-05-29 2023-05-24 81.895 0 +0
2023-05-25 2023-05-23 83.224 0 +0
2023-05-24 2023-05-22 86.200 0 +0
2023-05-23 2023-05-19 85.068 0 +0
2023-05-22 2023-05-18 85.446 0 +0
2023-05-19 2023-05-17 85.392 0 +0
2023-05-18 2023-05-16 87.548 0 +0
2023-05-17 2023-05-15 88.518 0 +0
2023-05-16 2023-05-12 85.985 0 +0
2023-05-15 2023-05-11 87.279 0 +0
2023-05-12 2023-05-10 87.332 0 +0
2023-05-11 2023-05-09 87.225 0 +0
2023-05-10 2023-05-08 90.567 0 +0
2023-05-09 2023-05-05 87.925 0 +0
2023-05-08 2023-05-04 91.052 0 +0
2023-05-05 2023-05-03 91.106 0 +0
2023-05-04 2023-05-02 92.130 0 +0
2023-05-03 2023-04-28 91.591 0 +0
2023-05-02 2023-04-27 91.861 0 +0
2023-04-28 2023-04-26 90.405 0 +0
2023-04-27 2023-04-25 89.219 0 +0
2023-04-26 2023-04-24 88.896 0 +0
2023-04-25 2023-04-21 89.273 0 +0
2023-04-24 2023-04-20 90.297 0 +0
2023-04-21 2023-04-19 91.645 0 +0
2023-04-20 2023-04-18 92.454 0 +0
2023-04-19 2023-04-17 92.616 0 +0
2023-04-18 2023-04-14 91.160 0 +0
2023-04-17 2023-04-13 91.376 0 +0
2023-04-14 2023-04-12 92.346 0 +0
2023-04-13 2023-04-11 91.106 0 +0
2023-04-12 2023-04-06 90.244 0 +0
2023-04-11 2023-04-04 90.028 0 +0
2023-04-06 2023-04-03 90.136 0 +0
2023-04-04 2023-03-31 89.111 0 +0
2023-04-03 2023-03-30 89.489 0 +0
2023-03-31 2023-03-29 89.597 0 +0
2023-03-30 2023-03-28 88.249 0 +0
2023-03-29 2023-03-27 86.847 0 +0
2023-03-28 2023-03-24 87.925 0 +0
2023-03-27 2023-03-23 87.440 0 +0
2023-03-24 2023-03-22 86.955 0 +0
2023-03-23 2023-03-21 83.936 0 +0
2023-03-22 2023-03-20 81.564 0 +0
2023-03-21 2023-03-17 85.122 0 +0
2023-03-20 2023-03-16 82.373 0 +0
2023-03-17 2023-03-15 86.793 0 +0
2023-03-16 2023-03-14 87.063 0 +0
2023-03-15 2023-03-13 91.052 0 +0
2023-03-14 2023-03-10 87.925 0 +0
2023-03-13 2023-03-09 92.184 0 +0
2023-03-10 2023-03-08 91.376 0 +0
2023-03-09 2023-03-07 93.316 0 +0
2023-03-08 2023-03-06 93.424 0 +0
2023-03-07 2023-03-03 92.939 0 +0
2023-03-06 2023-03-02 92.885 0 +0
2023-03-03 2023-03-01 92.184 0 +0
2023-03-02 2023-02-28 89.758 0 +0
2023-03-01 2023-02-27 88.572 0 +0
2023-02-28 2023-02-24 87.548 0 +0
2023-02-27 2023-02-23 87.440 0 +0
2023-02-24 2023-02-22 88.842 0 +0
2023-02-23 2023-02-21 88.950 0 +0
2023-02-22 2023-02-20 89.758 0 +0
2023-02-21 2023-02-17 90.190 0 +0
2023-02-20 2023-02-16 91.861 0 +0
2023-02-17 2023-02-15 90.675 0 +0
2023-02-16 2023-02-14 93.047 0 +0
2023-02-15 2023-02-13 92.777 0 +0
2023-02-14 2023-02-10 92.939 0 +0
2023-02-13 2023-02-09 94.718 0 +0
2023-02-10 2023-02-08 92.400 0 +0
2023-02-09 2023-02-07 92.076 0 +0
2023-02-08 2023-02-06 92.292 0 +0
2023-02-07 2023-02-03 91.591 0 +0
2023-02-06 2023-02-02 92.023 0 +0
2023-02-03 2023-02-01 93.748 0 +0
2023-02-02 2023-01-31 95.473 0 +0
2023-02-01 2023-01-30 96.335 0 +0
2023-01-31 2023-01-27 95.958 0 +0
2023-01-30 2023-01-26 97.036 0 +0
2023-01-27 2023-01-20 94.448 0 +0
2023-01-26 2023-01-19 94.287 0 +0
2023-01-20 2023-01-18 93.532 0 +0
2023-01-19 2023-01-17 92.292 0 +0
2023-01-18 2023-01-16 94.826 0 +0
2023-01-17 2023-01-13 94.826 0 +0
2023-01-16 2023-01-12 95.311 0 +0
2023-01-13 2023-01-11 92.454 0 +0
2023-01-12 2023-01-10 93.101 0 +0
2023-01-11 2023-01-09 94.125 0 +0
2023-01-10 2023-01-06 95.095 0 +0
2023-01-09 2023-01-05 96.066 0 +0
2023-01-06 2023-01-04 98.492 0 +0
2023-01-05 2023-01-03 95.203 0 +0
2023-01-04 2022-12-30 93.586 0 +0
2023-01-03 2022-12-29 91.753 0 +0
2022-12-30 2022-12-28 93.694 0 +0
2022-12-29 2022-12-23 93.478 0 +0
2022-12-28 2022-12-22 90.459 0 +0
2022-12-23 2022-12-21 90.890 0 +0
2022-12-22 2022-12-20 91.268 0 +0
2022-12-21 2022-12-19 90.082 0 +0
2022-12-20 2022-12-16 91.214 0 +0
2022-12-19 2022-12-15 91.268 0 +0
2022-12-16 2022-12-14 90.675 0 +0
2022-12-15 2022-12-13 93.586 0 +0
2022-12-14 2022-12-12 91.645 0 +0
2022-12-13 2022-12-09 92.184 0 +0
2022-12-12 2022-12-08 90.297 0 +0
2022-12-09 2022-12-07 86.039 0 +0
2022-12-08 2022-12-06 90.783 0 +0
2022-12-07 2022-12-05 89.920 0 +0
2022-12-06 2022-12-02 85.877 0 +0
2022-12-05 2022-12-01 86.632 0 +0
2022-12-02 2022-11-30 84.637 0 +0
2022-12-01 2022-11-29 82.157 0 +0
2022-11-30 2022-11-28 77.952 0 +0
2022-11-29 2022-11-25 80.378 0 +0
2022-11-28 2022-11-24 80.809 0 +0
2022-11-25 2022-11-23 80.432 0 +0
2022-11-24 2022-11-22 79.947 0 +0
2022-11-23 2022-11-21 80.324 0 +0
2022-11-22 2022-11-18 82.049 0 +0
2022-11-21 2022-11-17 82.373 0 +0
2022-11-18 2022-11-16 81.995 0 +0
2022-11-17 2022-11-15 81.726 0 +0
2022-11-16 2022-11-14 81.618 0 +0
2022-11-15 2022-11-11 78.761 0 +0
2022-11-14 2022-11-10 72.400 0 +0
2022-11-11 2022-11-09 73.370 0 +0
2022-11-10 2022-11-08 74.071 0 +0
2022-11-09 2022-11-07 72.993 0 +0
2022-11-08 2022-11-04 70.675 0 +0
2022-11-07 2022-11-03 67.602 0 +0
2022-11-04 2022-11-02 68.896 0 +0
2022-11-03 2022-11-01 68.357 0 +0
2022-11-02 2022-10-31 64.098 0 +0
2022-11-01 2022-10-28 62.480 0 +0
2022-10-31 2022-10-27 65.338 0 +0
2022-10-28 2022-10-26 63.720 0 +0
2022-10-27 2022-10-25 62.642 0 +0
2022-10-26 2022-10-24 64.367 0 +0
2022-10-25 2022-10-21 71.106 0 +0
2022-10-24 2022-10-20 72.292 0 +0
2022-10-21 2022-10-19 73.316 0 +0
2022-10-20 2022-10-18 73.693 0 +0
2022-10-19 2022-10-17 72.939 0 +0
2022-10-18 2022-10-14 73.154 0 +0
2022-10-17 2022-10-13 71.861 0 +0
2022-10-14 2022-10-12 73.909 0 +0
2022-10-13 2022-10-11 72.561 0 +0
2022-10-12 2022-10-10 74.394 0 +0
2022-10-11 2022-10-07 75.958 0 +0
2022-10-10 2022-10-06 75.526 0 +0
2022-10-07 2022-10-05 75.688 0 +0
2022-10-06 2022-10-03 70.459 0 +0
2022-10-05 2022-09-30 70.567 0 +0
2022-10-03 2022-09-29 69.704 0 +0
2022-09-30 2022-09-28 70.728 0 +0
2022-09-29 2022-09-27 73.208 0 +0
2022-09-28 2022-09-26 73.693 0 +0
2022-09-27 2022-09-23 74.448 0 +0
2022-09-26 2022-09-22 75.041 0 +0
2022-09-23 2022-09-21 76.874 0 +0
2022-09-22 2022-09-20 77.251 0 +0
2022-09-21 2022-09-19 76.766 0 +0
2022-09-20 2022-09-16 76.766 0 +0
2022-09-19 2022-09-15 77.090 0 +0
2022-09-16 2022-09-14 77.090 0 +0
2022-09-15 2022-09-13 79.246 0 +0
2022-09-14 2022-09-09 80.594 0 +0
2022-09-13 2022-09-08 78.119 0 +0
2022-09-09 2022-09-07 79.204 0 +0
2022-09-08 2022-09-06 80.722 0 +0
2022-09-07 2022-09-05 81.481 0 +0
2022-09-06 2022-09-02 80.342 0 +0
2022-09-05 2022-09-01 81.589 0 +0
2022-09-02 2022-08-31 82.348 0 +0
2022-09-01 2022-08-30 82.890 0 +0
2022-08-31 2022-08-29 84.083 0 +0
2022-08-30 2022-08-26 84.788 0 +0
2022-08-29 2022-08-25 84.245 0 +0
2022-08-26 2022-08-24 80.396 0 +0
2022-08-25 2022-08-23 81.372 0 +0
2022-08-24 2022-08-22 81.481 0 +0
2022-08-23 2022-08-19 81.752 0 +0
2022-08-22 2022-08-18 81.860 0 +0
2022-08-19 2022-08-17 82.565 0 +0
2022-08-18 2022-08-16 83.161 0 +0
2022-08-17 2022-08-15 83.649 0 +0
2022-08-16 2022-08-12 84.408 0 +0
2022-08-15 2022-08-11 83.378 0 +0
2022-08-12 2022-08-10 82.240 0 +0
2022-08-11 2022-08-09 83.649 0 +0
2022-08-10 2022-08-08 83.486 0 +0
2022-08-09 2022-08-05 83.270 0 +0
2022-08-08 2022-08-04 83.215 0 +0
2022-08-05 2022-08-03 81.155 0 +0
2022-08-04 2022-08-02 81.372 0 +0
2022-08-03 2022-08-01 83.703 0 +0
2022-08-02 2022-07-29 85.655 0 +0
2022-08-01 2022-07-28 86.631 0 +0
2022-07-29 2022-07-27 87.390 0 +0
2022-07-28 2022-07-26 88.257 0 +0
2022-07-27 2022-07-25 86.902 0 +0
2022-07-26 2022-07-22 86.197 0 +0
2022-07-25 2022-07-21 85.872 0 +0
2022-07-22 2022-07-20 90.155 0 +0
2022-07-21 2022-07-19 90.588 0 +0
2022-07-20 2022-07-18 90.751 0 +0
2022-07-19 2022-07-15 88.853 0 +0
2022-07-18 2022-07-14 89.829 0 +0
2022-07-15 2022-07-13 91.076 0 +0
2022-07-14 2022-07-12 90.263 0 +0
2022-07-13 2022-07-11 90.209 0 +0
2022-07-12 2022-07-08 92.323 0 +0
2022-07-11 2022-07-07 92.106 0 +0
2022-07-08 2022-07-06 91.727 0 +0
2022-07-07 2022-07-05 93.245 0 +0
2022-07-06 2022-07-04 92.431 0 +0
2022-07-05 2022-06-30 92.215 0 +0
2022-07-04 2022-06-29 92.811 0 +0
2022-06-30 2022-06-28 91.889 0 +0
2022-06-29 2022-06-27 89.829 0 +0
2022-06-28 2022-06-24 87.390 0 +0
2022-06-27 2022-06-23 86.143 0 +0
2022-06-24 2022-06-22 85.438 0 +0
2022-06-23 2022-06-21 88.474 0 +0
2022-06-22 2022-06-20 87.173 0 +0
2022-06-21 2022-06-17 86.034 0 +0
2022-06-20 2022-06-16 84.191 0 +0
2022-06-17 2022-06-15 85.438 0 +0
2022-06-16 2022-06-14 85.221 0 +0
2022-06-15 2022-06-13 85.763 0 +0
2022-06-14 2022-06-10 87.715 0 +0
2022-06-13 2022-06-09 89.341 0 +0
2022-06-10 2022-06-08 88.582 0 +0
2022-06-09 2022-06-07 87.823 0 +0
2022-06-08 2022-06-06 89.287 0 +0
2022-06-07 2022-06-02 86.739 0 +0
2022-06-06 2022-06-01 87.607 0 +0
2022-06-02 2022-05-31 87.715 0 +0
2022-06-01 2022-05-30 87.390 0 +0
2022-05-31 2022-05-27 85.926 0 +0
2022-05-30 2022-05-26 83.541 0 +0
2022-05-27 2022-05-25 83.649 0 +0
2022-05-26 2022-05-24 83.541 0 +0
2022-05-25 2022-05-23 86.625 0 +0
2022-05-24 2022-05-20 88.879 0 +0
2022-05-23 2022-05-19 85.306 0 +0
2022-05-20 2022-05-18 85.856 0 +0
2022-05-19 2022-05-17 85.251 0 +0
2022-05-18 2022-05-16 81.404 0 +0
2022-05-17 2022-05-13 80.524 0 +0
2022-05-16 2022-05-12 79.645 0 +0
2022-05-13 2022-05-11 79.205 0 +0
2022-05-12 2022-05-10 80.579 0 +0
2022-05-11 2022-05-06 81.349 0 +0
2022-05-10 2022-05-05 83.822 0 +0
2022-05-06 2022-05-04 84.372 0 +0
2022-05-05 2022-05-03 85.471 0 +0
2022-05-04 2022-04-29 85.471 0 +0
2022-05-03 2022-04-28 85.636 0 +0
2022-04-29 2022-04-27 84.097 0 +0
2022-04-28 2022-04-26 82.283 0 +0
2022-04-27 2022-04-25 82.448 0 +0
2022-04-26 2022-04-22 86.021 0 +0
2022-04-25 2022-04-21 87.175 0 +0
2022-04-22 2022-04-20 87.505 0 +0
2022-04-21 2022-04-19 86.131 0 +0
2022-04-20 2022-04-14 88.109 0 +0
2022-04-19 2022-04-13 88.109 0 +0
2022-04-14 2022-04-12 88.879 0 +0
2022-04-13 2022-04-11 89.813 0 -546
2022-04-11 2022-04-07 90.473 546 -21,832 0.00% 49,398
2022-04-08 2022-04-06 90.693 22,378 -17,283 0.00% 2,029,523
2022-03-30 2022-03-28 88.439 39,661 -728 0.00% 3,507,587
2022-03-23 2022-03-21 88.824 40,389 -546 0.00% 3,587,511
2022-03-22 2022-03-18 87.835 40,935 -13,645 0.00% 3,595,509
2022-03-08 2022-03-04 87.285 54,580 +910 0.00% 4,764,012
2022-01-26 2022-01-24 96.794 53,670 -546 0.00% 5,194,931
2022-01-21 2022-01-19 92.177 54,216 -1,092 0.00% 4,997,460
2022-01-20 2022-01-18 90.473 55,308 +1,820 0.00% 5,003,876
2021-12-16 2021-12-14 87.890 53,488 -910 0.00% 4,701,036
2021-12-13 2021-12-09 91.133 54,398 +910 0.00% 4,957,426
2021-12-06 2021-12-02 91.078 53,488 +546 0.00% 4,871,556
2021-12-02 2021-11-30 90.198 52,942 +545 0.00% 4,775,268
2021-11-26 2021-11-24 96.299 52,397 +546 0.00% 5,045,792
2021-11-18 2021-11-16 94.320 51,851 +546 0.00% 4,890,612
2021-11-16 2021-11-12 91.462 51,305 -728 0.00% 4,692,473
2021-11-12 2021-11-10 90.748 52,033 +728 0.00% 4,721,878
2021-09-02 2021-08-31 102.596 51,305 +208 0.00% 5,263,697
2021-08-20 2021-08-18 107.618 51,097 -181 0.00% 5,498,975
2021-07-27 2021-07-23 104.749 51,278 -906 0.00% 5,371,296
2021-07-05 2021-06-30 106.515 52,184 +181 0.00% 5,558,357
2021-06-24 2021-06-22 103.479 52,003 +906 0.00% 5,381,229
2021-06-22 2021-06-18 105.080 51,097 -725 0.00% 5,369,256
2021-06-11 2021-06-09 106.349 51,822 -544 0.00% 5,511,219
2021-06-08 2021-06-04 108.115 52,366 +363 0.00% 5,661,553
2021-05-28 2021-05-26 113.027 52,003 +906 0.00% 5,877,737
2021-05-25 2021-05-21 113.375 51,097 +505 0.00% 5,793,101
2021-04-16 2021-04-14 110.253 50,592 -6,279 0.00% 5,577,927
2021-03-05 2021-03-03 110.699 56,871 -180 0.00% 6,295,567
2021-03-03 2021-03-01 111.368 57,051 -359 0.00% 6,353,653
2021-03-01 2021-02-25 112.483 57,410 -359 0.00% 6,457,634
2021-02-19 2021-02-17 117.722 57,769 -1,794 0.00% 6,800,698
2021-02-18 2021-02-16 117.053 59,563 +1,436 0.00% 6,972,051
2021-02-17 2021-02-11 115.381 58,127 -1,436 0.00% 6,706,763
2021-02-10 2021-02-08 111.925 59,563 +897 0.00% 6,666,609
2021-02-03 2021-02-01 107.187 58,666 +897 0.00% 6,288,260
2021-02-02 2021-01-29 104.512 57,769 -538 0.00% 6,037,551
2021-02-01 2021-01-28 106.017 58,307 +359 0.00% 6,181,529
2021-01-27 2021-01-25 113.820 57,948 +538 0.00% 6,595,670
2021-01-20 2021-01-18 116.273 57,410 +359 0.00% 6,675,235
2021-01-19 2021-01-15 116.385 57,051 +180 0.00% 6,639,853
2020-12-10 2020-12-08 97.043 56,871 -8,971 0.00% 5,518,923
2020-12-09 2020-12-07 98.046 65,842 +8,971 0.00% 6,455,555
2020-09-07 2020-09-03 90.089 56,871 +255 0.00% 5,123,477
2020-06-09 2020-06-05 80.179 56,616 -893 0.00% 4,539,417
2020-06-03 2020-06-01 75.047 57,509 +786 0.00% 4,315,861
2020-04-27 2020-04-23 79.077 56,723 -880 0.00% 4,485,496
2020-04-24 2020-04-22 79.588 57,603 +880 0.00% 4,584,514
2020-04-03 2020-04-01 79.134 56,723 -528 0.00% 4,488,716
2020-03-27 2020-03-25 77.317 57,251 -881 0.00% 4,426,499
2020-03-26 2020-03-24 72.549 58,132 +881 0.00% 4,217,415
2020-03-20 2020-03-18 73.060 57,251 +528 0.00% 4,182,749
2020-03-17 2020-03-13 78.453 56,723 -528 0.00% 4,450,076
2020-03-13 2020-03-11 81.745 57,251 -881 0.00% 4,679,999
2020-03-12 2020-03-10 81.575 58,132 -881 0.00% 4,742,116
2020-03-11 2020-03-09 81.064 59,013 +1,762 0.00% 4,783,834
2020-03-05 2020-03-03 85.719 57,251 +881 0.00% 4,907,499
2020-03-04 2020-03-02 86.798 56,370 +528 0.00% 4,892,780
2020-01-30 2020-01-24 94.234 55,842 -881 0.00% 5,262,223
2020-01-22 2020-01-20 96.221 56,723 -880 0.00% 5,457,944
2020-01-21 2020-01-17 98.321 57,603 +1,761 0.00% 5,663,608
2020-01-20 2020-01-16 99.173 55,842 -881 0.00% 5,538,014
2020-01-17 2020-01-15 98.378 56,723 +881 0.00% 5,580,305
2020-01-16 2020-01-14 99.116 55,842 -1,761 0.00% 5,534,844
2020-01-14 2020-01-10 97.640 57,603 +880 0.00% 5,624,368
2020-01-13 2020-01-09 97.186 56,723 +881 0.00% 5,512,684
2020-01-10 2020-01-08 95.142 55,842 -881 0.00% 5,312,943
2020-01-08 2020-01-06 95.710 56,723 +881 0.00% 5,428,964
2020-01-03 2019-12-31 92.872 55,842 -881 0.00% 5,186,142
2019-12-23 2019-12-19 90.998 56,723 +881 0.00% 5,161,702
2019-12-16 2019-12-12 90.544 55,842 -881 0.00% 5,056,172
2019-12-12 2019-12-10 87.876 56,723 -880 0.00% 4,984,600
2019-12-10 2019-12-06 88.501 57,603 +1,409 0.00% 5,097,901
2019-11-27 2019-11-25 90.942 56,194 +352 0.00% 5,110,373
2019-10-28 2019-10-24 85.492 55,842 -881 0.00% 4,774,041
2019-10-04 2019-10-02 84.413 56,723 -1,056 0.00% 4,788,179
2019-10-02 2019-09-27 84.016 57,779 +528 0.00% 4,854,359
2019-09-30 2019-09-26 84.413 57,251 +528 0.00% 4,832,749
2019-09-09 2019-09-05 89.556 56,723 +237 0.00% 5,079,885
2019-09-04 2019-09-02 85.680 56,486 -877 0.00% 4,839,699
2019-08-28 2019-08-26 86.079 57,363 -1,754 0.00% 4,937,730
2019-08-27 2019-08-23 88.644 59,117 +877 0.00% 5,240,362
2019-08-23 2019-08-21 88.359 58,240 +877 0.00% 5,146,021
2019-08-22 2019-08-20 88.245 57,363 -877 0.00% 5,061,991
2019-08-19 2019-08-15 85.281 58,240 +5,263 0.00% 4,966,741
2019-08-16 2019-08-14 83.570 52,977 +877 0.00% 4,427,309
2019-08-08 2019-08-06 86.079 52,100 +877 0.00% 4,484,698
2019-08-01 2019-07-30 94.116 51,223 +877 0.00% 4,820,928
2019-07-23 2019-07-19 100.900 50,346 -1,754 0.00% 5,079,919
2019-07-16 2019-07-12 97.423 52,100 -877 0.00% 5,075,728
2019-06-26 2019-06-24 94.458 52,977 -27,190 0.00% 5,004,128
2019-06-24 2019-06-20 93.546 80,167 -877 0.00% 7,499,335
2019-06-12 2019-06-10 86.991 81,044 -8,772 0.00% 7,050,078
2019-05-22 2019-05-20 88.592 89,816 -1,754 0.00% 7,957,006
2019-05-21 2019-05-17 88.939 91,570 +1,125 0.00% 8,144,107
2019-05-20 2019-05-16 88.881 90,445 +5,198 0.00% 8,038,831
2019-05-17 2019-05-15 89.343 85,247 +4,332 0.00% 7,616,188
2019-05-16 2019-05-14 87.380 80,915 -866 0.00% 7,070,376
2019-05-15 2019-05-10 89.977 81,781 +519 0.00% 7,358,446
2019-05-10 2019-05-08 92.805 81,262 -4,331 0.00% 7,541,559
2019-05-09 2019-05-07 94.422 85,593 +5,024 0.00% 8,081,820
2019-05-07 2019-05-03 96.326 80,569 +4,332 0.00% 7,760,897
2019-05-06 2019-05-02 96.095 76,237 -1,733 0.00% 7,326,012
2019-05-02 2019-04-29 92.690 77,970 +1,387 0.00% 7,227,044
2019-04-29 2019-04-25 92.171 76,583 -8,664 0.00% 7,058,703
2019-04-10 2019-04-08 92.344 85,247 -34,653 0.00% 7,872,029
2019-04-02 2019-03-29 90.208 119,900 -866 0.00% 10,815,977
2019-02-27 2019-02-25 88.419 120,766 +4,158 0.00% 10,678,028
2019-02-26 2019-02-22 88.361 116,608 +4,505 0.00% 10,303,651
2019-01-24 2019-01-22 79.416 112,103 -866 0.00% 8,902,731
2019-01-15 2019-01-11 77.684 112,969 -347 0.00% 8,775,906
2019-01-14 2019-01-10 77.107 113,316 +347 0.00% 8,737,462
2019-01-07 2019-01-03 71.393 112,969 -867 0.00% 8,065,227
2019-01-03 2018-12-31 75.029 113,836 +867 0.00% 8,541,037
2018-12-19 2018-12-17 73.586 112,969 -867 0.00% 8,312,986
2018-12-14 2018-12-12 73.817 113,836 -866 0.00% 8,403,066
2018-12-12 2018-12-10 71.451 114,702 +1,733 0.00% 8,195,571
2018-12-11 2018-12-07 72.778 112,969 -1,733 0.00% 8,221,707
2018-12-10 2018-12-06 72.952 114,702 +866 0.00% 8,367,692
2018-12-07 2018-12-05 74.798 113,836 +867 0.00% 8,514,756
2018-12-05 2018-12-03 76.472 112,969 -3,465 0.00% 8,638,986
2018-12-04 2018-11-30 73.702 116,434 +3,465 0.00% 8,581,403
2018-12-03 2018-11-29 74.337 112,969 -867 0.00% 8,397,746
2018-11-30 2018-11-28 74.683 113,836 +867 0.00% 8,501,616
2018-11-23 2018-11-21 73.240 112,969 -3,465 0.00% 8,273,867
2018-11-22 2018-11-20 72.432 116,434 +3,465 0.00% 8,433,564
2018-11-20 2018-11-16 74.568 112,969 -2,599 0.00% 8,423,826
2018-11-19 2018-11-15 74.106 115,568 -1,733 0.00% 8,564,268
2018-11-16 2018-11-14 73.298 117,301 +4,332 0.00% 8,597,913
2018-11-14 2018-11-12 73.471 112,969 -2,599 0.00% 8,299,946
2018-11-13 2018-11-09 72.317 115,568 +2,599 0.00% 8,357,498
2018-11-05 2018-11-01 70.758 112,969 +346 0.00% 7,993,507
2018-11-02 2018-10-31 68.508 112,623 +520 0.00% 7,715,524
2018-11-01 2018-10-30 67.238 112,103 -8,663 0.00% 7,537,560
2018-10-31 2018-10-29 68.738 120,766 -8,663 0.00% 8,301,261
2018-10-30 2018-10-26 68.565 129,429 -11,263 0.00% 8,874,331
2018-10-29 2018-10-25 68.508 140,692 +9,530 0.00% 9,638,462
2018-10-26 2018-10-24 70.066 131,162 +1,733 0.00% 9,189,975
2018-10-25 2018-10-23 71.162 129,429 +8,663 0.00% 9,210,480
2018-10-24 2018-10-22 74.625 120,766 -1,733 0.00% 9,012,200
2018-10-23 2018-10-19 71.913 122,499 +867 0.00% 8,809,235
2018-10-22 2018-10-18 71.393 121,632 -9,530 0.00% 8,683,707
2018-10-19 2018-10-16 70.932 131,162 +1,733 0.00% 9,303,525
2018-10-18 2018-10-15 72.028 129,429 -8,664 0.00% 9,322,530
2018-10-16 2018-10-12 72.663 138,093 -2,599 0.00% 10,034,252
2018-10-15 2018-10-11 69.835 140,692 +5,198 0.00% 9,825,222
2018-10-12 2018-10-10 72.952 135,494 -520 0.00% 9,884,501
2018-10-11 2018-10-09 72.721 136,014 +4,852 0.00% 9,891,036
2018-10-09 2018-10-05 73.586 131,162 +9,530 0.00% 9,651,745
2018-10-08 2018-10-04 73.817 121,632 +9,529 0.00% 8,978,546
2018-10-04 2018-10-02 77.973 112,103 -17,326 0.00% 8,740,981
2018-10-02 2018-09-27 79.646 129,429 -17,327 0.00% 10,308,567
2018-09-27 2018-09-24 77.222 146,756 +17,327 0.00% 11,332,862
2018-09-26 2018-09-21 78.261 129,429 -20,792 0.00% 10,129,287
2018-09-24 2018-09-20 75.606 150,221 +3,465 0.00% 11,357,678
2018-09-21 2018-09-19 75.895 146,756 -2,599 0.00% 11,138,052
2018-09-20 2018-09-18 75.202 149,355 +2,599 0.00% 11,231,863
2018-09-18 2018-09-14 74.798 146,756 -2,599 0.00% 10,977,121
2018-09-17 2018-09-13 73.875 149,355 +2,599 0.00% 11,033,603
2018-09-13 2018-09-11 71.566 146,756 +34,653 0.00% 10,502,801
2018-09-12 2018-09-10 71.393 112,103 -34,653 0.00% 8,003,400
2018-09-10 2018-09-06 74.793 146,756 +669 0.00% 10,976,342
2018-09-06 2018-09-04 78.852 146,087 +34,495 0.00% 11,519,206
2018-08-21 2018-08-17 76.417 111,592 -862 0.00% 8,527,476
2018-07-09 2018-07-05 77.692 112,454 -1,725 0.00% 8,736,787
2018-06-28 2018-06-26 78.446 114,179 +862 0.00% 8,956,866
2018-06-26 2018-06-22 79.547 113,317 -172 0.00% 9,014,076
2018-05-23 2018-05-18 84.335 113,489 +1,138 0.00% 9,571,142
2018-04-23 2018-04-19 80.470 112,351 +853 0.00% 9,040,890
2018-03-28 2018-03-26 79.240 111,498 +1,708 0.00% 8,835,118
2018-03-21 2018-03-19 79.650 109,790 -1,366 0.00% 8,744,786
2018-02-08 2018-02-06 71.451 111,156 +2,561 0.00% 7,942,189
2018-02-02 2018-01-31 78.479 108,595 -4,269 0.00% 8,522,404
2017-12-15 2017-12-13 74.321 112,864 +4,269 0.00% 8,388,119
2017-12-08 2017-12-06 72.388 108,595 +171 0.00% 7,860,964
2017-12-04 2017-11-30 74.145 108,424 -10,928 0.00% 8,039,085
2017-11-16 2017-11-14 77.190 119,352 +12,123 0.00% 9,212,821
2017-09-13 2017-09-11 69.928 107,229 -341 0.00% 7,498,322
2017-08-16 2017-08-14 69.401 107,570 -1,025 0.00% 7,465,468
2017-08-15 2017-08-11 69.234 108,595 -34,149 0.00% 7,518,455
2017-08-14 2017-08-10 70.587 142,744 +621 0.00% 10,075,843
2017-07-07 2017-07-05 65.293 142,123 +34,001 0.00% 9,279,608
2017-06-30 2017-06-28 67.352 108,122 -34,001 0.00% 7,282,188
2017-06-22 2017-06-20 67.175 142,123 +170 0.00% 9,547,129
2017-06-20 2017-06-16 65.763 141,953 -850 0.00% 9,335,309
2017-05-22 2017-05-18 64.175 142,803 -850 0.00% 9,164,407
2017-05-16 2017-05-12 65.930 143,653 +1,644 0.00% 9,471,004
2017-05-05 2017-05-02 65.156 142,009 +8,403 0.00% 9,252,766
2017-03-14 2017-03-10 59.860 133,606 -840 0.00% 7,997,707
2017-03-03 2017-03-01 58.670 134,446 +16,806 0.00% 7,887,990
2017-03-02 2017-02-28 58.373 117,640 +840 0.00% 6,866,977
2017-03-01 2017-02-27 59.622 116,800 -17,646 0.00% 6,963,894
2017-02-22 2017-02-20 58.432 134,446 -840 0.00% 7,855,990
2017-01-12 2017-01-10 54.981 135,286 -5,042 0.00% 7,438,175
2017-01-04 2016-12-30 52.065 140,328 -3,697 0.00% 7,306,240
2017-01-03 2016-12-29 51.530 144,025 +1,176 0.00% 7,421,597
2016-12-29 2016-12-23 52.303 142,849 +840 0.00% 7,471,497
2016-12-23 2016-12-21 52.422 142,009 +1,681 0.00% 7,444,463
2016-12-21 2016-12-19 52.184 140,328 -50,417 0.00% 7,322,940
2016-12-20 2016-12-16 52.839 190,745 -841 0.00% 10,078,774
2016-12-16 2016-12-14 52.482 191,586 +8,403 0.00% 10,054,811
2016-12-12 2016-12-08 52.660 183,183 +840 0.00% 9,646,505
2016-12-09 2016-12-07 53.672 182,343 +5,042 0.00% 9,786,721
2016-12-07 2016-12-05 54.208 177,301 -1,176 0.00% 9,611,057
2016-11-30 2016-11-28 56.052 178,477 +16,805 0.00% 10,004,024
2016-11-29 2016-11-25 56.290 161,672 +25,209 0.00% 9,100,547
2016-11-28 2016-11-24 56.052 136,463 +25,209 0.00% 7,649,048
2016-11-25 2016-11-23 56.171 111,254 +8,403 0.00% 6,249,269
2016-11-11 2016-11-09 56.469 102,851 +1,680 0.00% 5,807,862
2016-11-04 2016-11-02 57.064 101,171 +504 0.00% 5,773,195
2016-10-05 2016-10-03 62.479 100,667 -33,611 0.00% 6,289,527
2016-09-15 2016-09-13 59.444 134,278 -11,428 0.00% 7,982,004
2016-09-14 2016-09-12 59.622 145,706 +3,025 0.00% 8,687,338
2016-09-12 2016-09-08 60.574 142,681 +8,403 0.00% 8,642,821
2016-09-07 2016-09-05 59.979 134,278 +33,611 0.00% 8,053,914
2016-08-30 2016-08-26 57.599 100,667 -2,520 0.00% 5,798,345
2016-08-12 2016-08-10 58.692 103,187 +456 0.00% 6,056,249
2016-07-06 2016-07-04 55.823 102,731 -5,856 0.00% 5,734,765
2016-07-05 2016-06-30 55.405 108,587 -11,712 0.00% 6,016,235
2016-07-04 2016-06-29 53.671 120,299 +11,712 0.00% 6,456,626
2016-06-28 2016-06-24 53.492 108,587 +4,183 0.00% 5,808,555
2016-06-24 2016-06-22 54.389 104,404 -5,019 0.00% 5,678,397
2016-06-16 2016-06-14 53.432 109,423 +5,019 0.00% 5,846,735
2016-06-14 2016-06-10 55.763 104,404 -5,019 0.00% 5,821,917
2016-06-03 2016-06-01 54.508 109,423 -8,366 0.00% 5,964,454
2016-06-02 2016-05-31 54.329 117,789 +1,673 0.00% 6,399,350
2016-05-30 2016-05-26 53.193 116,116 -4,183 0.00% 6,176,598
2016-05-27 2016-05-25 52.954 120,299 -5,019 0.00% 6,370,346
2016-05-25 2016-05-23 51.639 125,318 +4,183 0.00% 6,471,344
2016-05-20 2016-05-18 51.460 121,135 +8,365 0.00% 6,233,616
2016-05-10 2016-05-06 53.749 112,770 +1,291 0.00% 6,061,261
2016-05-06 2016-05-04 54.293 111,479 +4,135 0.00% 6,052,531
2016-04-28 2016-04-26 57.195 107,344 +8,270 0.00% 6,139,550
2016-04-13 2016-04-11 52.116 99,074 -24,810 0.00% 5,163,386
2016-04-01 2016-03-30 53.084 123,884 +24,810 0.00% 6,576,236
2016-02-29 2016-02-25 47.763 99,074 -5,789 0.00% 4,732,106
2016-02-26 2016-02-24 47.340 104,863 +5,789 0.00% 4,964,228
2016-02-18 2016-02-16 46.615 99,074 -827 0.00% 4,618,296
2016-02-17 2016-02-15 46.191 99,901 -8,270 0.00% 4,614,566
2016-02-16 2016-02-12 45.043 108,171 +8,270 0.00% 4,872,308
2016-02-04 2016-02-02 49.517 99,901 +3,308 0.00% 4,946,766
2016-02-03 2016-02-01 50.968 96,593 -1,654 0.00% 4,923,125
2016-01-29 2016-01-27 51.935 98,247 -1,654 0.00% 5,102,466
2016-01-26 2016-01-22 50.545 99,901 -8,270 0.00% 5,049,446
2016-01-08 2016-01-06 54.474 108,171 +4,135 0.00% 5,892,550
2016-01-07 2016-01-05 55.200 104,036 -4,135 0.00% 5,742,779
2016-01-06 2016-01-04 54.958 108,171 +1,654 0.00% 5,944,870
2015-12-22 2015-12-18 56.409 106,517 -1,654 0.00% 6,008,530
2015-11-02 2015-10-29 56.832 108,171 +827 0.00% 6,147,611
2015-10-14 2015-10-12 54.414 107,344 -1,819 0.00% 5,841,010
2015-10-09 2015-10-07 53.265 109,163 -827 0.00% 5,814,589
2015-10-06 2015-10-02 51.451 109,990 -9,097 0.00% 5,659,140
2015-10-05 2015-09-30 48.428 119,087 -4,135 0.00% 5,767,194
2015-10-02 2015-09-29 47.582 123,222 +4,135 0.00% 5,863,145
2015-09-30 2015-09-25 49.093 119,087 +4,135 0.00% 5,846,393
2015-09-23 2015-09-21 51.633 114,952 -4,135 0.00% 5,935,292
2015-09-18 2015-09-16 52.116 119,087 -6,616 0.00% 6,206,393
2015-09-17 2015-09-15 50.968 125,703 +6,616 0.00% 6,406,796
2015-09-15 2015-09-11 51.270 119,087 +827 0.00% 6,105,593
2015-08-28 2015-08-26 50.847 118,260 +1,819 0.00% 6,013,143
2015-08-26 2015-08-24 49.335 116,441 -3,308 0.00% 5,744,652
2015-08-21 2015-08-19 54.414 119,749 +4,962 0.00% 6,516,015
2015-08-20 2015-08-18 55.623 114,787 +827 0.00% 6,384,813
2015-08-14 2015-08-12 57.558 113,960 +4,135 0.00% 6,559,293
2015-08-13 2015-08-11 59.311 109,825 +4,135 0.00% 6,513,852
2015-08-12 2015-08-10 59.962 105,690 +4,135 0.00% 6,337,345
2015-08-11 2015-08-07 60.933 101,555 -2,910 0.00% 6,188,018
2015-08-10 2015-08-06 60.204 104,465 +3,295 0.00% 6,289,252
2015-08-07 2015-08-05 60.569 101,170 -8,239 0.00% 6,127,719
2015-08-05 2015-08-03 59.658 109,409 +4,120 0.00% 6,527,143
2015-08-03 2015-07-30 60.811 105,289 +49,431 0.00% 6,402,760
2015-07-29 2015-07-27 59.537 55,858 +1,648 0.00% 3,325,607
2015-07-15 2015-07-13 61.358 54,210 +2,472 0.00% 3,326,190
2015-07-13 2015-07-09 59.962 51,738 -2,472 0.00% 3,102,295
2015-07-10 2015-07-08 57.170 54,210 -74,147 0.00% 3,099,180
2015-06-18 2015-06-16 60.872 128,357 -4,120 0.00% 7,813,345
2015-06-11 2015-06-09 60.872 132,477 -4,119 0.00% 8,064,138
2015-06-10 2015-06-08 61.540 136,596 +824 0.00% 8,406,060
2015-06-03 2015-06-01 62.571 135,772 -3,296 0.00% 8,495,431
2015-06-01 2015-05-28 61.418 139,068 -4,284 0.00% 8,541,305
2015-05-29 2015-05-27 63.482 143,352 +8,239 0.00% 9,100,222
2015-05-28 2015-05-26 64.513 135,113 +1,648 0.00% 8,716,596
2015-05-27 2015-05-22 62.693 133,465 +5,767 0.00% 8,367,279
2015-05-20 2015-05-18 63.664 127,698 -8,239 0.00% 8,129,730
2015-05-15 2015-05-13 61.236 135,937 +824 0.00% 8,324,255
2015-05-12 2015-05-08 62.621 135,113 +893 0.00% 8,460,909
2015-05-06 2015-05-04 62.438 134,220 +8,184 0.00% 8,380,389
2015-04-28 2015-04-24 63.354 126,036 +4,092 0.00% 7,984,898
2015-04-16 2015-04-14 65.065 121,944 +3,274 0.00% 7,934,254
2015-04-15 2015-04-13 65.248 118,670 +491 0.00% 7,742,982
2015-03-13 2015-03-11 57.550 118,179 +8,184 0.00% 6,801,227
2015-03-06 2015-03-04 59.688 109,995 -818 0.00% 6,565,435
2014-10-13 2014-10-09 51.746 110,813 +3,273 0.00% 5,734,165
2014-08-12 2014-08-08 50.776 107,540 +404 0.00% 5,460,477
2014-07-17 2014-07-15 47.894 107,136 +13,046 0.00% 5,131,174
2014-07-02 2014-06-27 48.323 94,090 -6,523 0.00% 4,546,738
2014-06-27 2014-06-25 47.403 100,613 -81,534 0.00% 4,769,401
2014-06-20 2014-06-18 47.465 182,147 +4,892 0.00% 8,645,562
2014-06-19 2014-06-17 47.649 177,255 +1,630 0.00% 8,445,975
2014-06-16 2014-06-12 47.955 175,625 +40,767 0.00% 8,422,157
2014-06-12 2014-06-10 48.201 134,858 -203,835 0.00% 6,500,242
2014-06-09 2014-06-05 47.955 338,693 +81,534 0.00% 16,242,139
2014-06-04 2014-05-30 47.649 257,159 +163,069 0.00% 12,253,298
2014-05-13 2014-05-09 46.340 94,090 +704 0.00% 4,360,146
2014-04-08 2014-04-04 47.267 93,386 -2,265 0.00% 4,414,073
2014-03-12 2014-03-10 45.722 95,651 +2,265 0.00% 4,373,383
2014-03-10 2014-03-06 46.464 93,386 -323 0.00% 4,339,063
2014-02-28 2014-02-26 46.526 93,709 -13,110 0.00% 4,359,860
2014-02-25 2014-02-21 46.093 106,819 -8,092 0.00% 4,923,610
2014-02-20 2014-02-18 46.464 114,911 -2,104 0.00% 5,339,195
2014-02-14 2014-02-12 46.340 117,015 +8,092 0.00% 5,422,494
2014-01-29 2014-01-27 45.104 108,923 +2,104 0.00% 4,912,909
2013-10-02 2013-09-27 45.969 106,819 -809 0.00% 4,910,410
2013-08-19 2013-08-15 44.363 107,628 -16,185 0.00% 4,774,699
2013-08-09 2013-08-07 43.671 123,813 +810 0.00% 5,407,011
2013-08-08 2013-08-06 44.353 123,003 +486 0.00% 5,455,570
2013-08-05 2013-08-01 45.842 122,517 +8,061 0.00% 5,616,415
2013-08-01 2013-07-30 45.284 114,456 +8,060 0.00% 5,182,983
2013-07-30 2013-07-26 44.477 106,396 -9,350 0.00% 4,732,197
2013-07-29 2013-07-25 44.291 115,746 +12,090 0.00% 5,126,519
2013-07-25 2013-07-23 44.229 103,656 +7,255 0.00% 4,584,610
2013-07-19 2013-07-17 42.678 96,401 +4,030 0.00% 4,114,228
2013-07-15 2013-07-11 43.423 92,371 -1,612 0.00% 4,010,995
2013-06-26 2013-06-24 39.266 93,983 -8,060 0.00% 3,690,383
2013-06-21 2013-06-19 40.693 102,043 +8,060 0.00% 4,152,460
2013-06-18 2013-06-14 41.003 93,983 -24,181 0.00% 3,853,622
2013-06-17 2013-06-13 40.693 118,164 +24,181 0.00% 4,808,475
2013-06-14 2013-06-11 41.189 93,983 -1,612 0.00% 3,871,112
2013-06-11 2013-06-07 40.569 95,595 +1,612 0.00% 3,878,210
2013-06-07 2013-06-05 41.189 93,983 +16,120 0.00% 3,871,112
2013-05-30 2013-05-28 43.733 77,863 +1,612 0.00% 3,405,169
2013-05-28 2013-05-24 43.361 76,251 -8,060 0.00% 3,306,291
2013-05-14 2013-05-10 44.977 84,311 +588 0.00% 3,792,035
2013-05-13 2013-05-09 44.539 83,723 +8,004 0.00% 3,728,978
2013-05-10 2013-05-08 44.477 75,719 -8,004 0.00% 3,367,754
2013-05-06 2013-05-02 42.853 83,723 +8,004 0.00% 3,587,769
2013-04-30 2013-04-26 42.790 75,719 +4,002 0.00% 3,240,045
2013-04-22 2013-04-18 40.417 71,717 +800 0.00% 2,898,558
2013-03-20 2013-03-18 41.666 70,917 +4,002 0.00% 2,954,825
2013-03-18 2013-03-14 42.478 66,915 -8,004 0.00% 2,842,418
2013-02-21 2013-02-19 39.480 74,919 -56,029 0.00% 2,957,771
2013-02-20 2013-02-18 39.230 130,948 +8,004 0.00% 5,137,053
2013-02-08 2013-02-06 38.543 122,944 -800 0.00% 4,738,578
2013-02-06 2013-02-04 38.043 123,744 -40,021 0.00% 4,707,572
2013-01-25 2013-01-23 38.168 163,765 -48,024 0.00% 6,250,544
2013-01-23 2013-01-21 36.918 211,789 +800 0.00% 7,818,914
2013-01-18 2013-01-16 37.730 210,989 +40,021 0.00% 7,960,719
2013-01-17 2013-01-15 38.043 170,968 -10,246 0.00% 6,504,107
2013-01-16 2013-01-14 37.793 181,214 -8,004 0.00% 6,848,614
2013-01-11 2013-01-09 37.980 189,218 +801 0.00% 7,186,569
2013-01-09 2013-01-07 38.168 188,417 +16,008 0.00% 7,191,456
2013-01-02 2012-12-27 37.793 172,409 -16,008 0.00% 6,515,847
2012-12-28 2012-12-24 37.730 188,417 +28,014 0.00% 7,109,066
2012-12-27 2012-12-20 38.043 160,403 +20,010 0.00% 6,102,184
2012-12-21 2012-12-19 37.980 140,393 +76,040 0.00% 5,332,177
2012-12-20 2012-12-18 38.230 64,353 +32,016 0.00% 2,460,230
2012-12-19 2012-12-17 39.542 32,337 -48,025 0.00% 1,278,671
2012-12-12 2012-12-10 37.356 80,362 +48,025 0.00% 3,001,978
2012-12-10 2012-12-06 37.606 32,337 -33,617 0.00% 1,216,051
2012-12-07 2012-12-05 37.730 65,954 +32,016 0.00% 2,488,477
2012-11-08 2012-11-06 38.917 33,938 -1,600 0.00% 1,320,778
2012-10-31 2012-10-29 37.855 35,538 -24,013 0.00% 1,345,306
2012-10-29 2012-10-25 38.855 59,551 +6,884 0.00% 2,313,849
2012-10-26 2012-10-24 38.980 52,667 -8,004 0.00% 2,052,952
2012-10-24 2012-10-19 37.356 60,671 +24,012 0.00% 2,266,407
2012-10-11 2012-10-09 37.356 36,659 +1,601 0.00% 1,369,422
2012-09-18 2012-09-14 36.356 35,058 -801 0.00% 1,274,576
2012-08-09 2012-08-07 33.700 35,859 +165 0.00% 1,208,456
2012-07-30 2012-07-26 33.637 35,694 -15,934 0.00% 1,200,655
2012-07-26 2012-07-24 33.575 51,628 -23,902 0.00% 1,733,394
2012-07-25 2012-07-23 33.512 75,530 +7,967 0.00% 2,531,156
2012-07-23 2012-07-19 34.767 67,563 +15,935 0.00% 2,348,967
2012-07-19 2012-07-17 34.642 51,628 -9,402 0.00% 1,788,474
2012-07-18 2012-07-16 33.951 61,030 -7,967 0.00% 2,072,043
2012-07-17 2012-07-13 34.139 68,997 -71,706 0.00% 2,355,523
2012-07-13 2012-07-11 34.642 140,703 +7,968 0.00% 4,874,170
2012-07-11 2012-07-09 33.951 132,735 +7,967 0.00% 4,506,516
2012-07-10 2012-07-06 34.955 124,768 -1,434 0.00% 4,361,307
2012-07-05 2012-07-03 34.328 126,202 -47,804 0.00% 4,332,233
2012-07-04 2012-06-29 33.261 174,006 -7,967 0.00% 5,787,598
2012-06-08 2012-06-06 31.755 181,973 +15,934 0.00% 5,778,508
2012-05-22 2012-05-18 32.445 166,039 -1,593 0.00% 5,387,148
2012-05-15 2012-05-11 33.261 167,632 +9,561 0.00% 5,575,593
2012-05-10 2012-05-08 34.292 158,071 +1,280 0.00% 5,420,548
2012-05-03 2012-04-30 34.925 156,791 -2,528 0.00% 5,475,855
2012-04-30 2012-04-26 34.355 159,319 +790 0.00% 5,473,424
2012-04-27 2012-04-25 34.545 158,529 +474 0.00% 5,476,374
2012-04-26 2012-04-24 34.545 158,055 +1,264 0.00% 5,459,999
2012-04-23 2012-04-19 35.431 156,791 -632 0.00% 5,555,215
2012-04-20 2012-04-18 34.988 157,423 +38,091 0.00% 5,507,887
2012-04-19 2012-04-17 34.545 119,332 +39,514 0.00% 4,122,316
2012-04-17 2012-04-13 34.545 79,818 +632 0.00% 2,757,307
2012-04-16 2012-04-12 34.545 79,186 +42,359 0.00% 2,735,475
2012-03-30 2012-03-28 35.557 36,827 -3,477 0.00% 1,309,466
2012-03-28 2012-03-26 34.925 40,304 -15,806 0.00% 1,407,599
2012-03-27 2012-03-23 35.178 56,110 +15,806 0.00% 1,973,816
2012-03-23 2012-03-21 34.861 40,304 -3,951 0.00% 1,405,049
2012-03-16 2012-03-14 35.367 44,255 +3,951 0.00% 1,565,186
2012-03-05 2012-03-01 36.886 40,304 -5,216 0.00% 1,486,649
2012-03-02 2012-02-29 37.202 45,520 -3,951 0.00% 1,693,446
2012-02-28 2012-02-24 35.810 49,471 -11,064 0.00% 1,771,572
2012-02-27 2012-02-23 34.671 60,535 +2,371 0.00% 2,098,838
2012-02-24 2012-02-22 35.114 58,164 -4,426 0.00% 2,042,391
2012-01-04 2011-12-30 30.686 62,590 -1,580 0.00% 1,920,607
2011-12-19 2011-12-15 28.787 64,170 +1,580 0.00% 1,847,290
2011-10-20 2011-10-18 28.661 62,590 -1,580 0.00% 1,793,886
2011-10-19 2011-10-17 29.800 64,170 +1,580 0.00% 1,912,250
2011-10-13 2011-10-11 29.610 62,590 -1,580 0.00% 1,853,286
2011-10-11 2011-10-07 29.041 64,170 -791 0.00% 1,863,530
2011-10-10 2011-10-06 27.712 64,961 -790 0.00% 1,800,191
2011-10-07 2011-10-04 25.232 65,751 -79,027 0.00% 1,659,011
2011-10-06 2011-10-03 27.332 144,778 -252,888 0.00% 3,957,109
2011-10-04 2011-09-30 28.218 397,666 +331,915 0.00% 11,221,348
2011-09-28 2011-09-26 28.218 65,751 -8,219 0.00% 1,855,363
2011-09-27 2011-09-23 28.408 73,970 -790 0.00% 2,101,327
2011-09-26 2011-09-22 27.332 74,760 +790 0.00% 2,043,359
2011-09-15 2011-09-12 31.255 73,970 -62,431 0.00% 2,311,928
2011-09-09 2011-09-07 34.039 136,401 +15,805 0.00% 4,642,924
2011-09-08 2011-09-06 33.153 120,596 +15,806 0.00% 3,998,121
2011-09-06 2011-09-02 33.469 104,790 -15,806 0.00% 3,507,254
2011-09-05 2011-09-01 34.292 120,596 +15,806 0.00% 4,135,461
2011-08-31 2011-08-29 32.584 104,790 -15,806 0.00% 3,414,434
2011-08-29 2011-08-25 32.710 120,596 +15,806 0.00% 3,944,711
2011-08-25 2011-08-23 32.520 104,790 +31,611 0.00% 3,407,805
2011-08-23 2011-08-19 32.773 73,179 -47,417 0.00% 2,398,324
2011-08-22 2011-08-18 34.165 120,596 -17,386 0.00% 4,120,201
2011-08-19 2011-08-17 34.545 137,982 -9,009 0.00% 4,766,579
2011-08-18 2011-08-16 33.849 146,991 -7,903 0.00% 4,975,494
2011-08-16 2011-08-12 32.584 154,894 +1,581 0.00% 5,047,003
2011-08-12 2011-08-10 32.217 153,313 -1,581 0.00% 4,939,321
2011-08-11 2011-08-09 32.344 154,894 +41,903 0.00% 5,009,942
2011-08-10 2011-08-08 34.251 112,991 -9,285 0.00% 3,870,018
2011-08-09 2011-08-05 33.615 122,276 +54,293 0.00% 4,110,335
2011-08-08 2011-08-04 35.776 67,983 -330,476 0.00% 2,432,143
2011-08-03 2011-08-01 37.555 398,459 +944 0.00% 14,964,129
2011-08-02 2011-07-29 36.411 397,515 +10,859 0.00% 14,473,997
2011-08-01 2011-07-28 35.204 386,656 -1,574 0.00% 13,611,778
2011-07-28 2011-07-26 35.267 388,230 -5,036 0.00% 13,691,858
2011-07-26 2011-07-22 34.187 393,266 +7,869 0.00% 13,444,635
2011-07-14 2011-07-12 33.615 385,397 +2,518 0.00% 12,955,206
2011-07-12 2011-07-08 35.522 382,879 -787 0.00% 13,600,463
2011-07-06 2011-07-04 34.759 383,666 -3,147 0.00% 13,335,858
2011-07-04 2011-06-29 34.060 386,813 +786 0.00% 13,174,865
2011-06-29 2011-06-27 34.187 386,027 +3,148 0.00% 13,197,154
2011-06-23 2011-06-21 33.679 382,879 +1,573 0.00% 12,894,893
2011-06-21 2011-06-17 32.853 381,306 +10,387 0.00% 12,526,926
2011-06-20 2011-06-16 33.170 370,919 +1,574 0.00% 12,303,535
2011-06-08 2011-06-03 35.649 369,345 -8,498 0.00% 13,166,654
2011-06-03 2011-06-01 34.759 377,843 +3,934 0.00% 13,133,456
2011-05-26 2011-05-24 33.170 373,909 +1,574 0.00% 12,402,715
2011-05-24 2011-05-20 33.679 372,335 -1,574 0.00% 12,539,784
2011-05-19 2011-05-17 33.679 373,909 +3,147 0.00% 12,592,794
2011-05-17 2011-05-13 33.996 370,762 -62,947 0.00% 12,604,607
2011-05-16 2011-05-12 34.060 433,709 +18,097 0.00% 14,772,145
2011-05-09 2011-05-05 34.060 415,612 +15,737 0.00% 14,155,760
2011-05-06 2011-05-04 33.297 399,875 -23,605 0.00% 13,314,837
2011-05-05 2011-05-03 33.170 423,480 -7,554 0.00% 14,047,005
2011-04-27 2011-04-21 33.996 431,034 -944 0.00% 14,653,644
2011-04-26 2011-04-20 32.853 431,978 +31,473 0.00% 14,191,637
2011-04-21 2011-04-19 32.980 400,505 -7,868 0.00% 13,208,565
2011-04-20 2011-04-18 32.662 408,373 -10,701 0.00% 13,338,300
2011-04-19 2011-04-15 31.836 419,074 -3,462 0.00% 13,341,626
2011-04-18 2011-04-14 31.455 422,536 +472 0.00% 13,290,742
2011-04-15 2011-04-13 31.010 422,064 -15,737 0.00% 13,088,156
2011-04-13 2011-04-11 30.692 437,801 +2,360 0.00% 13,437,058
2011-04-12 2011-04-08 30.756 435,441 +15,737 0.00% 13,392,295
2011-04-11 2011-04-07 31.518 419,704 -1,573 0.00% 13,228,333
2011-04-08 2011-04-06 31.582 421,277 -2,361 0.00% 13,304,681
2011-04-07 2011-04-04 31.137 423,638 -5,036 0.00% 13,190,805
2011-04-06 2011-04-01 30.692 428,674 -786 0.00% 13,156,931
2011-04-04 2011-03-31 30.438 429,460 -787 0.00% 13,071,895
2011-04-01 2011-03-30 30.311 430,247 -4,721 0.00% 13,041,170
2011-03-30 2011-03-28 30.374 434,968 +7,868 0.00% 13,211,908
2011-03-29 2011-03-25 30.502 427,100 +7,554 0.00% 13,027,202
2011-03-28 2011-03-24 30.374 419,546 -2,676 0.00% 12,743,473
2011-03-24 2011-03-22 29.358 422,222 -39,342 0.00% 12,395,475
2011-03-23 2011-03-21 29.231 461,564 -72,075 0.00% 13,491,806
2011-03-22 2011-03-18 28.722 533,639 +7,869 0.01% 15,327,323
2011-03-21 2011-03-17 28.913 525,770 -2,990 0.01% 15,201,538
2011-03-18 2011-03-16 29.358 528,760 +140,058 0.01% 15,523,187
2011-03-17 2011-03-15 28.849 388,702 -1,101 0.00% 11,213,804
2011-03-16 2011-03-14 29.167 389,803 +314 0.00% 11,369,417
2011-03-15 2011-03-11 29.358 389,489 -111,732 0.00% 11,434,508
2011-03-11 2011-03-09 30.120 501,221 -5,822 0.01% 15,096,905
2011-03-10 2011-03-08 30.374 507,043 +227,713 0.01% 15,401,145
2011-03-09 2011-03-07 29.231 279,330 +70,816 0.00% 8,164,992
2011-03-08 2011-03-04 29.040 208,514 -315 0.00% 6,055,245
2011-03-07 2011-03-03 28.976 208,829 -4,564 0.00% 6,051,123
2011-03-04 2011-03-02 28.532 213,393 -4,563 0.00% 6,088,451
2011-03-02 2011-02-28 28.849 217,956 -3,935 0.00% 6,287,891
2011-03-01 2011-02-25 28.341 221,891 -6,294 0.00% 6,288,613
2011-02-28 2011-02-24 26.816 228,185 -343,695 0.00% 6,118,992
2011-02-24 2011-02-22 27.324 571,880 +11,016 0.01% 15,626,211
2011-02-15 2011-02-11 28.532 560,864 -7,868 0.01% 16,002,367
2011-02-10 2011-02-08 28.468 568,732 +15,737 0.01% 16,190,714
2011-02-09 2011-02-07 27.960 552,995 -7,869 0.01% 15,461,592
2011-02-01 2011-01-28 27.515 560,864 -3,934 0.01% 15,432,127
2011-01-26 2011-01-24 27.833 564,798 -7,868 0.01% 15,719,821
2011-01-24 2011-01-20 27.642 572,666 -11,803 0.01% 15,829,638
2011-01-21 2011-01-19 27.642 584,469 -26,281 0.01% 16,155,897
2011-01-20 2011-01-18 26.879 610,750 +787 0.01% 16,416,636
2011-01-19 2011-01-17 26.943 609,963 -6,767 0.01% 16,434,242
2011-01-18 2011-01-14 27.197 616,730 +3,934 0.01% 16,773,325
2011-01-13 2011-01-11 27.578 612,796 -23,605 0.01% 16,899,972
2011-01-10 2011-01-06 28.341 636,401 -17,311 0.01% 18,036,241
2011-01-06 2011-01-04 28.659 653,712 +1,574 0.01% 18,734,553
2011-01-05 2011-01-03 28.277 652,138 -157 0.01% 18,440,804
2010-12-21 2010-12-17 28.405 652,295 -15,737 0.01% 18,528,143
2010-12-15 2010-12-13 28.341 668,032 +15,737 0.01% 18,932,696
2010-12-10 2010-12-08 28.595 652,295 -7,869 0.01% 18,652,493
2010-12-09 2010-12-07 28.532 660,164 +1,731 0.01% 18,835,559
2010-12-06 2010-12-02 28.913 658,433 +12,590 0.01% 19,037,210
2010-12-03 2010-12-01 29.104 645,843 -7,082 0.01% 18,796,317
2010-12-02 2010-11-30 28.532 652,925 -7,868 0.01% 18,629,018
2010-12-01 2010-11-29 28.722 660,793 -7,869 0.01% 18,979,475
2010-11-24 2010-11-22 29.167 668,662 +1,889 0.01% 19,502,921
2010-11-23 2010-11-19 29.548 666,773 +34,936 0.01% 19,702,044
2010-11-22 2010-11-18 29.612 631,837 -16,681 0.01% 18,709,893
2010-11-19 2010-11-17 28.976 648,518 +31,473 0.01% 18,791,749
2010-11-18 2010-11-16 29.739 617,045 +11,646 0.01% 18,350,294
2010-11-17 2010-11-15 29.803 605,399 -7,869 0.01% 18,042,423
2010-11-16 2010-11-12 29.739 613,268 -15,894 0.01% 18,237,969
2010-11-15 2010-11-11 31.073 629,162 +15,422 0.01% 19,550,221
2010-11-12 2010-11-10 29.993 613,740 +3,934 0.01% 18,408,006
2010-11-11 2010-11-09 30.184 609,806 +15,108 0.01% 18,406,263
2010-11-10 2010-11-08 30.120 594,698 +184,909 0.01% 17,912,456
2010-11-09 2010-11-05 29.294 409,789 -23,606 0.00% 12,004,430
2010-11-08 2010-11-04 29.104 433,395 +32,576 0.00% 12,613,328
2010-11-05 2010-11-03 28.786 400,819 +7,868 0.00% 11,537,902
2010-11-04 2010-11-02 28.722 392,951 -7,554 0.00% 11,286,445
2010-11-03 2010-11-01 29.231 400,505 +7,082 0.00% 11,707,013
2010-11-02 2010-10-29 29.294 393,423 0.00% 11,525,002

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