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: BOKHARY SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 0 +0
2025-10-13 2025-10-09 96.400 0 +0
2025-10-10 2025-10-08 94.350 0 +0
2025-10-09 2025-10-06 93.200 0 +0
2025-10-08 2025-10-03 93.000 0 +0
2025-10-06 2025-10-02 93.900 0 +0
2025-10-03 2025-09-30 93.200 0 +0
2025-10-02 2025-09-29 93.150 0 +0
2025-09-30 2025-09-26 91.600 0 +0
2025-09-29 2025-09-25 91.050 0 +0
2025-09-26 2025-09-24 92.500 0 +0
2025-09-25 2025-09-23 92.450 0 +0
2025-09-24 2025-09-22 93.450 0 +0
2025-09-23 2025-09-19 94.050 0 +0
2025-09-22 2025-09-18 94.550 0 +0
2025-09-19 2025-09-17 96.200 0 +0
2025-09-18 2025-09-16 95.550 0 +0
2025-09-17 2025-09-15 96.850 0 +0
2025-09-16 2025-09-12 96.100 0 +0
2025-09-15 2025-09-11 95.350 0 +0
2025-09-12 2025-09-10 97.500 0 +0
2025-09-11 2025-09-09 93.500 0 +0
2025-09-10 2025-09-08 92.500 0 +0
2025-09-09 2025-09-05 92.150 0 +0
2025-09-08 2025-09-04 91.400 0 +0
2025-09-05 2025-09-03 92.100 0 +0
2025-09-04 2025-09-02 93.650 0 +0
2025-09-03 2025-09-01 93.050 0 +0
2025-09-02 2025-08-29 91.600 0 +0
2025-09-01 2025-08-28 92.500 0 +0
2025-08-29 2025-08-27 91.850 0 +0
2025-08-28 2025-08-26 91.700 0 +0
2025-08-27 2025-08-25 93.750 0 +0
2025-08-26 2025-08-22 93.950 0 +0
2025-08-25 2025-08-21 93.900 0 +0
2025-08-22 2025-08-20 92.700 0 +0
2025-08-21 2025-08-19 90.600 0 +0
2025-08-20 2025-08-18 89.850 0 +0
2025-08-19 2025-08-15 92.000 0 +0
2025-08-18 2025-08-14 97.200 0 +0
2025-08-15 2025-08-13 95.350 0 +0
2025-08-14 2025-08-12 93.900 0 +0
2025-08-13 2025-08-11 94.300 0 +0
2025-08-12 2025-08-08 94.100 0 +0
2025-08-11 2025-08-07 96.250 0 +0
2025-08-08 2025-08-06 93.750 0 +0
2025-08-07 2025-08-05 92.850 0 +0
2025-08-06 2025-08-04 93.950 0 +0
2025-08-05 2025-08-01 91.700 0 +0
2025-08-04 2025-07-31 93.500 0 +0
2025-08-01 2025-07-30 94.650 0 +0
2025-07-31 2025-07-29 94.950 0 +0
2025-07-30 2025-07-28 94.000 0 +0
2025-07-29 2025-07-25 92.300 0 +0
2025-07-28 2025-07-24 92.950 0 +0
2025-07-25 2025-07-23 92.300 0 +0
2025-07-24 2025-07-22 91.400 0 +0
2025-07-23 2025-07-21 90.900 0 +0
2025-07-22 2025-07-18 90.900 0 +0
2025-07-21 2025-07-17 91.350 0 +0
2025-07-18 2025-07-16 89.900 0 +0
2025-07-17 2025-07-15 90.550 0 +0
2025-07-16 2025-07-14 89.400 0 +0
2025-07-15 2025-07-11 89.750 0 +0
2025-07-14 2025-07-10 88.700 0 +0
2025-07-11 2025-07-09 89.850 0 +0
2025-07-10 2025-07-08 92.600 0 +0
2025-07-09 2025-07-07 93.100 0 +0
2025-07-08 2025-07-04 92.900 0 +0
2025-07-07 2025-07-03 93.300 0 +0
2025-07-04 2025-07-02 93.000 0 +0
2025-07-03 2025-06-30 90.050 0 +0
2025-07-02 2025-06-27 90.550 0 +0
2025-06-30 2025-06-26 90.950 0 +0
2025-06-27 2025-06-25 93.000 0 +0
2025-06-26 2025-06-24 89.950 0 +0
2025-06-25 2025-06-23 88.450 0 +0
2025-06-24 2025-06-20 84.950 0 +0
2025-06-23 2025-06-19 83.450 0 +0
2025-06-20 2025-06-18 85.250 0 +0
2025-06-19 2025-06-17 87.150 0 +0
2025-06-18 2025-06-16 87.200 0 +0
2025-06-17 2025-06-13 86.550 0 +0
2025-06-16 2025-06-12 85.700 0 +0
2025-06-13 2025-06-11 85.450 0 +0
2025-06-12 2025-06-10 84.400 0 +0
2025-06-11 2025-06-09 85.100 0 +0
2025-06-10 2025-06-06 85.050 0 +0
2025-06-09 2025-06-05 84.700 0 +0
2025-06-06 2025-06-04 83.800 0 +0
2025-06-05 2025-06-03 84.900 0 +0
2025-06-04 2025-06-02 83.050 0 +0
2025-06-03 2025-05-30 84.250 0 +0
2025-06-02 2025-05-29 83.150 0 +0
2025-05-30 2025-05-28 82.850 0 +0
2025-05-29 2025-05-27 82.800 0 +0
2025-05-28 2025-05-26 82.050 0 +0
2025-05-27 2025-05-23 81.450 0 +0
2025-05-26 2025-05-22 81.150 0 +0
2025-05-23 2025-05-21 82.350 0 +0
2025-05-22 2025-05-20 82.000 0 +0
2025-05-21 2025-05-19 80.900 0 +0
2025-05-20 2025-05-16 81.000 0 +0
2025-05-19 2025-05-15 81.050 0 +0
2025-05-16 2025-05-14 81.950 0 +0
2025-05-15 2025-05-13 81.500 0 +0
2025-05-14 2025-05-12 81.300 0 +0
2025-05-13 2025-05-09 80.150 0 +0
2025-05-12 2025-05-08 76.300 0 +0
2025-05-09 2025-05-07 76.500 0 +0
2025-05-08 2025-05-06 75.250 0 +0
2025-05-07 2025-05-02 74.050 0 +0
2025-05-06 2025-04-30 73.650 0 +0
2025-05-02 2025-04-29 72.450 0 +0
2025-04-30 2025-04-28 72.650 0 +0
2025-04-29 2025-04-25 72.350 0 +0
2025-04-28 2025-04-24 72.200 0 +0
2025-04-25 2025-04-23 72.600 0 +0
2025-04-24 2025-04-22 71.550 0 +0
2025-04-23 2025-04-17 70.900 0 +0
2025-04-22 2025-04-16 70.450 0 +0
2025-04-17 2025-04-15 69.400 0 +0
2025-04-16 2025-04-14 68.700 0 +0
2025-04-15 2025-04-11 67.850 0 +0
2025-04-14 2025-04-10 67.950 0 +0
2025-04-11 2025-04-09 66.150 0 +0
2025-04-10 2025-04-08 67.350 0 +0
2025-04-09 2025-04-07 69.050 0 +0
2025-04-08 2025-04-03 73.650 0 +0
2025-04-07 2025-04-02 74.250 0 +0
2025-04-03 2025-04-01 74.850 0 +0
2025-04-02 2025-03-31 73.900 0 +0
2025-04-01 2025-03-28 74.650 0 +0
2025-03-31 2025-03-27 74.550 0 +0
2025-03-28 2025-03-26 75.100 0 +0
2025-03-27 2025-03-25 74.350 0 +0
2025-03-26 2025-03-24 74.200 0 +0
2025-03-25 2025-03-21 75.600 0 +0
2025-03-24 2025-03-20 76.100 0 +0
2025-03-21 2025-03-19 78.150 0 +0
2025-03-20 2025-03-18 77.850 0 +0
2025-03-19 2025-03-17 76.000 0 +0
2025-03-18 2025-03-14 76.200 0 +0
2025-03-17 2025-03-13 75.100 0 +0
2025-03-14 2025-03-12 75.600 0 +0
2025-03-13 2025-03-11 77.862 0 +0
2025-03-12 2025-03-10 77.356 0 +0
2025-03-11 2025-03-07 76.951 0 +0
2025-03-10 2025-03-06 77.761 0 +0
2025-03-07 2025-03-05 76.799 0 +0
2025-03-06 2025-03-04 75.584 0 +0
2025-03-05 2025-03-03 75.331 0 +0
2025-03-04 2025-02-28 73.711 0 +0
2025-03-03 2025-02-27 75.887 0 +0
2025-02-28 2025-02-26 75.533 0 +0
2025-02-27 2025-02-25 73.609 0 +0
2025-02-26 2025-02-24 74.166 0 +0
2025-02-25 2025-02-21 71.432 0 +0
2025-02-24 2025-02-20 71.534 0 +0
2025-02-21 2025-02-19 71.686 0 +0
2025-02-20 2025-02-18 71.382 0 +0
2025-02-19 2025-02-17 72.546 0 +0
2025-02-18 2025-02-14 72.445 0 +0
2025-02-17 2025-02-13 72.445 0 +0
2025-02-14 2025-02-12 72.698 0 +0
2025-02-13 2025-02-11 70.066 0 +0
2025-02-12 2025-02-10 70.926 0 +0
2025-02-11 2025-02-07 70.977 0 +0
2025-02-10 2025-02-06 71.686 0 +0
2025-02-07 2025-02-05 70.622 0 +0
2025-02-06 2025-02-04 72.040 0 +0
2025-02-05 2025-02-03 71.382 0 +0
2025-02-04 2025-01-28 70.673 0 +0
2025-02-03 2025-01-24 70.572 0 +0
2025-01-27 2025-01-23 70.319 0 +0
2025-01-24 2025-01-22 71.584 0 +0
2025-01-23 2025-01-21 72.293 0 +0
2025-01-22 2025-01-20 72.141 0 +0
2025-01-21 2025-01-17 70.774 0 +0
2025-01-20 2025-01-16 71.078 0 +0
2025-01-17 2025-01-15 71.736 0 +0
2025-01-16 2025-01-14 70.977 0 +0
2025-01-15 2025-01-13 70.977 0 +0
2025-01-14 2025-01-10 72.091 0 +0
2025-01-13 2025-01-09 72.091 0 +0
2025-01-10 2025-01-08 72.597 0 +0
2025-01-09 2025-01-07 74.116 0 +0
2025-01-08 2025-01-06 74.571 0 +0
2025-01-07 2025-01-03 74.926 0 +0
2025-01-06 2025-01-02 74.723 0 +0
2025-01-03 2024-12-31 75.584 0 +0
2025-01-02 2024-12-27 75.331 0 +0
2024-12-30 2024-12-24 75.432 0 +0
2024-12-27 2024-12-20 73.508 0 +0
2024-12-23 2024-12-19 73.204 0 +0
2024-12-20 2024-12-18 74.875 0 +0
2024-12-19 2024-12-17 74.926 0 +0
2024-12-18 2024-12-16 75.786 0 +0
2024-12-17 2024-12-13 76.444 0 +0
2024-12-16 2024-12-12 77.710 0 +0
2024-12-13 2024-12-11 77.457 0 +0
2024-12-12 2024-12-10 79.482 0 +0
2024-12-11 2024-12-09 78.874 0 +0
2024-12-10 2024-12-06 78.520 0 +0
2024-12-09 2024-12-05 78.318 0 +0
2024-12-06 2024-12-04 78.874 0 +0
2024-12-05 2024-12-03 79.229 0 +0
2024-12-04 2024-12-02 77.963 0 +0
2024-12-03 2024-11-29 78.216 0 +0
2024-12-02 2024-11-28 78.469 0 +0
2024-11-29 2024-11-27 78.267 0 +0
2024-11-28 2024-11-26 76.596 0 +0
2024-11-27 2024-11-25 76.697 0 +0
2024-11-26 2024-11-22 77.254 0 +0
2024-11-25 2024-11-21 78.115 0 +0
2024-11-22 2024-11-20 78.368 0 +0
2024-11-21 2024-11-19 77.963 0 +0
2024-11-20 2024-11-18 77.204 0 +0
2024-11-19 2024-11-15 77.406 0 +0
2024-11-18 2024-11-14 77.609 0 +0
2024-11-15 2024-11-13 77.710 0 +0
2024-11-14 2024-11-12 78.166 0 +0
2024-11-13 2024-11-11 79.684 0 +0
2024-11-12 2024-11-08 87.225 0 +0
2024-11-11 2024-11-07 86.911 0 +0
2024-11-08 2024-11-06 88.378 0 +0
2024-11-07 2024-11-05 90.316 0 +0
2024-11-06 2024-11-04 89.268 0 +0
2024-11-05 2024-11-01 89.268 0 +0
2024-11-04 2024-10-31 88.168 0 +0
2024-11-01 2024-10-30 88.273 0 +0
2024-10-31 2024-10-29 89.530 0 +0
2024-10-30 2024-10-28 89.897 0 +0
2024-10-29 2024-10-25 89.163 0 +0
2024-10-28 2024-10-24 87.644 0 +0
2024-10-25 2024-10-23 88.325 0 +0
2024-10-24 2024-10-22 88.482 0 +0
2024-10-23 2024-10-21 90.421 0 +0
2024-10-22 2024-10-18 91.521 0 +0
2024-10-21 2024-10-17 90.630 0 +0
2024-10-18 2024-10-16 90.840 0 +0
2024-10-17 2024-10-15 90.106 0 +0
2024-10-16 2024-10-14 89.425 0 +0
2024-10-15 2024-10-10 88.639 0 +0
2024-10-14 2024-10-09 89.740 0 +0
2024-10-10 2024-10-08 90.578 0 +0
2024-10-09 2024-10-07 95.135 0 +0
2024-10-08 2024-10-04 94.088 0 +0
2024-10-07 2024-10-03 94.297 0 +0
2024-10-04 2024-10-02 95.397 0 +0
2024-10-03 2024-09-30 89.635 0 +0
2024-10-02 2024-09-27 90.683 0 +0
2024-09-30 2024-09-26 87.382 0 +0
2024-09-27 2024-09-25 86.806 0 +0
2024-09-26 2024-09-24 85.496 0 +0
2024-09-25 2024-09-23 85.077 0 +0
2024-09-24 2024-09-20 85.234 0 +0
2024-09-23 2024-09-19 84.448 0 +0
2024-09-20 2024-09-17 84.396 0 +0
2024-09-19 2024-09-16 82.772 0 +0
2024-09-17 2024-09-13 81.515 0 +0
2024-09-16 2024-09-12 80.834 0 +0
2024-09-13 2024-09-11 79.943 0 +0
2024-09-12 2024-09-10 80.519 0 +0
2024-09-11 2024-09-09 80.729 0 +0
2024-09-10 2024-09-05 78.738 0 +0
2024-09-09 2024-09-04 77.271 0 +0
2024-09-05 2024-09-03 78.005 0 +0
2024-09-04 2024-09-02 78.110 0 +0
2024-09-03 2024-08-30 80.100 0 +0
2024-09-02 2024-08-29 79.996 0 +0
2024-08-30 2024-08-28 79.524 0 +0
2024-08-29 2024-08-27 78.895 0 +0
2024-08-28 2024-08-26 77.952 0 +0
2024-08-27 2024-08-23 75.333 0 +0
2024-08-26 2024-08-22 75.385 0 +0
2024-08-23 2024-08-21 74.600 0 +0
2024-08-22 2024-08-20 75.438 0 +0
2024-08-21 2024-08-19 75.385 0 +0
2024-08-20 2024-08-16 75.281 0 +0
2024-08-19 2024-08-15 75.281 0 +0
2024-08-16 2024-08-14 75.228 0 +0
2024-08-15 2024-08-13 75.333 0 +0
2024-08-14 2024-08-12 74.966 0 +0
2024-08-13 2024-08-09 76.381 0 +0
2024-08-12 2024-08-08 75.228 0 +0
2024-08-09 2024-08-07 74.862 0 +0
2024-08-08 2024-08-06 73.657 0 +0
2024-08-07 2024-08-05 73.500 0 +0
2024-08-06 2024-08-02 70.723 0 +0
2024-08-05 2024-08-01 71.404 0 +0
2024-08-02 2024-07-31 71.090 0 +0
2024-08-01 2024-07-30 70.304 0 +0
2024-07-31 2024-07-29 73.238 0 +0
2024-07-30 2024-07-26 73.238 0 +0
2024-07-29 2024-07-25 71.194 0 +0
2024-07-26 2024-07-24 72.033 0 +0
2024-07-25 2024-07-23 72.976 0 +0
2024-07-24 2024-07-22 73.919 0 +0
2024-07-23 2024-07-19 73.500 0 +0
2024-07-22 2024-07-18 75.595 0 +0
2024-07-19 2024-07-17 75.543 0 +0
2024-07-18 2024-07-16 73.761 0 +0
2024-07-17 2024-07-15 75.490 0 +0
2024-07-16 2024-07-12 75.857 0 +0
2024-07-15 2024-07-11 71.456 0 +0
2024-07-12 2024-07-10 68.837 0 +0
2024-07-11 2024-07-09 70.094 0 +0
2024-07-10 2024-07-08 68.942 0 +0
2024-07-09 2024-07-05 69.675 0 +0
2024-07-08 2024-07-04 69.832 0 +0
2024-07-05 2024-07-03 70.356 0 +0
2024-07-04 2024-07-02 70.304 0 +0
2024-07-03 2024-06-28 70.775 0 +0
2024-07-02 2024-06-27 70.775 0 +0
2024-06-28 2024-06-26 72.766 0 +0
2024-06-27 2024-06-25 72.714 0 +0
2024-06-26 2024-06-24 72.714 0 +0
2024-06-25 2024-06-21 73.342 0 +0
2024-06-24 2024-06-20 74.442 0 +0
2024-06-21 2024-06-19 75.019 0 +0
2024-06-20 2024-06-18 73.866 0 +0
2024-06-19 2024-06-17 74.285 0 +0
2024-06-18 2024-06-14 75.019 0 +0
2024-06-17 2024-06-13 75.490 0 +0
2024-06-14 2024-06-12 75.019 0 +0
2024-06-13 2024-06-11 76.224 0 +0
2024-06-12 2024-06-07 77.114 0 +0
2024-06-11 2024-06-06 78.581 0 +0
2024-06-07 2024-06-05 78.005 0 +0
2024-06-06 2024-06-04 77.900 0 +0
2024-06-05 2024-06-03 78.057 0 +0
2024-06-04 2024-05-31 78.895 0 +0
2024-06-03 2024-05-30 79.000 0 +0
2024-05-31 2024-05-29 79.105 0 +0
2024-05-30 2024-05-28 80.467 0 +0
2024-05-29 2024-05-27 80.572 0 +0
2024-05-28 2024-05-24 80.834 0 +0
2024-05-27 2024-05-23 83.034 0 +0
2024-05-24 2024-05-22 83.453 0 +0
2024-05-23 2024-05-21 83.505 0 +0
2024-05-22 2024-05-20 84.868 0 +0
2024-05-21 2024-05-17 83.925 0 +0
2024-05-20 2024-05-16 83.453 0 +0
2024-05-17 2024-05-14 81.567 0 +0
2024-05-16 2024-05-13 81.724 0 +0
2024-05-14 2024-05-10 80.677 0 +0
2024-05-13 2024-05-09 77.900 0 +0
2024-05-10 2024-05-08 77.271 0 +0
2024-05-09 2024-05-07 78.791 0 +0
2024-05-08 2024-05-06 78.476 0 +0
2024-05-07 2024-05-03 78.214 0 +0
2024-05-06 2024-05-02 77.533 0 +0
2024-05-03 2024-04-30 76.224 0 +0
2024-05-02 2024-04-29 76.171 0 +0
2024-04-30 2024-04-26 76.328 0 +0
2024-04-29 2024-04-25 75.438 0 +0
2024-04-26 2024-04-24 75.333 0 +0
2024-04-25 2024-04-23 75.019 0 +0
2024-04-24 2024-04-22 73.919 0 +0
2024-04-23 2024-04-19 73.342 0 +0
2024-04-22 2024-04-18 73.342 0 +0
2024-04-19 2024-04-17 73.290 0 +0
2024-04-18 2024-04-16 72.871 0 +0
2024-04-17 2024-04-15 74.704 0 +0
2024-04-16 2024-04-12 76.538 0 +0
2024-04-15 2024-04-11 77.848 0 +0
2024-04-12 2024-04-10 78.895 0 +0
2024-04-11 2024-04-09 78.005 0 +0
2024-04-10 2024-04-08 78.005 0 +0
2024-04-09 2024-04-05 77.900 0 +0
2024-04-08 2024-04-03 78.372 0 +0
2024-04-05 2024-04-02 80.205 0 +0
2024-04-03 2024-03-28 79.053 0 +0
2024-04-02 2024-03-27 79.681 0 +0
2024-03-28 2024-03-26 79.315 0 +0
2024-03-27 2024-03-25 78.057 0 +0
2024-03-26 2024-03-22 77.848 0 +0
2024-03-25 2024-03-21 79.996 0 +0
2024-03-22 2024-03-20 78.686 0 +0
2024-03-21 2024-03-19 80.310 0 +0
2024-03-20 2024-03-18 79.891 0 +0
2024-03-19 2024-03-15 82.039 0 +0
2024-03-18 2024-03-14 82.563 0 +0
2024-03-15 2024-03-13 83.715 0 +0
2024-03-14 2024-03-12 83.558 0 +0
2024-03-13 2024-03-11 83.465 0 +0
2024-03-12 2024-03-08 82.882 0 +0
2024-03-11 2024-03-07 83.518 0 +0
2024-03-08 2024-03-06 83.571 0 +0
2024-03-07 2024-03-05 84.102 0 +0
2024-03-06 2024-03-04 85.692 0 +0
2024-03-05 2024-03-01 84.261 0 +0
2024-03-04 2024-02-29 83.730 0 +0
2024-03-01 2024-02-28 82.723 0 +0
2024-02-29 2024-02-27 82.193 0 +0
2024-02-28 2024-02-26 81.238 0 +0
2024-02-27 2024-02-23 80.655 0 +0
2024-02-26 2024-02-22 80.708 0 +0
2024-02-23 2024-02-21 79.700 0 +0
2024-02-22 2024-02-20 76.837 0 +0
2024-02-21 2024-02-19 76.147 0 +0
2024-02-20 2024-02-16 77.420 0 +0
2024-02-19 2024-02-15 75.458 0 +0
2024-02-16 2024-02-14 75.723 0 +0
2024-02-15 2024-02-09 75.829 0 +0
2024-02-14 2024-02-07 77.261 0 +0
2024-02-08 2024-02-06 76.041 0 +0
2024-02-07 2024-02-05 75.723 0 +0
2024-02-06 2024-02-02 76.943 0 +0
2024-02-05 2024-02-01 76.943 0 +0
2024-02-02 2024-01-31 77.261 0 +0
2024-02-01 2024-01-30 78.693 0 +0
2024-01-31 2024-01-29 81.132 0 +0
2024-01-30 2024-01-26 81.450 0 +0
2024-01-29 2024-01-25 80.655 0 +0
2024-01-26 2024-01-24 80.549 0 +0
2024-01-25 2024-01-23 79.011 0 +0
2024-01-24 2024-01-22 78.587 0 +0
2024-01-23 2024-01-19 80.072 0 +0
2024-01-22 2024-01-18 79.647 0 +0
2024-01-19 2024-01-17 79.700 0 +0
2024-01-18 2024-01-16 82.405 0 +0
2024-01-17 2024-01-15 83.200 0 +0
2024-01-16 2024-01-12 84.049 0 +0
2024-01-15 2024-01-11 84.738 0 +0
2024-01-12 2024-01-10 83.996 0 +0
2024-01-11 2024-01-09 84.102 0 +0
2024-01-10 2024-01-08 84.420 0 +0
2024-01-09 2024-01-05 85.533 0 +0
2024-01-08 2024-01-04 85.798 0 +0
2024-01-05 2024-01-03 86.276 0 +0
2024-01-04 2024-01-02 88.556 0 +0
2024-01-03 2023-12-29 89.563 0 +0
2024-01-02 2023-12-28 89.988 0 +0
2023-12-29 2023-12-27 88.768 0 +0
2023-12-28 2023-12-22 87.761 0 +0
2023-12-27 2023-12-21 87.707 0 +0
2023-12-22 2023-12-20 87.018 0 +0
2023-12-21 2023-12-19 87.124 0 +0
2023-12-20 2023-12-18 87.230 0 +0
2023-12-19 2023-12-15 88.821 0 +0
2023-12-18 2023-12-14 85.480 0 +0
2023-12-15 2023-12-13 82.670 0 +0
2023-12-14 2023-12-12 82.352 0 +0
2023-12-13 2023-12-11 82.193 0 +0
2023-12-12 2023-12-08 81.874 0 +0
2023-12-11 2023-12-07 82.140 0 +0
2023-12-08 2023-12-06 81.397 0 +0
2023-12-07 2023-12-05 80.496 0 +0
2023-12-06 2023-12-04 80.814 0 +0
2023-12-05 2023-12-01 80.655 0 +0
2023-12-04 2023-11-30 81.291 0 +0
2023-12-01 2023-11-29 81.026 0 +0
2023-11-30 2023-11-28 82.564 0 +0
2023-11-29 2023-11-27 83.306 0 +0
2023-11-28 2023-11-24 84.155 0 +0
2023-11-27 2023-11-23 85.321 0 +0
2023-11-24 2023-11-22 84.579 0 +0
2023-11-23 2023-11-21 84.155 0 +0
2023-11-22 2023-11-20 85.215 0 +0
2023-11-21 2023-11-17 83.412 0 +0
2023-11-20 2023-11-16 84.685 0 +0
2023-11-17 2023-11-15 85.639 0 +0
2023-11-16 2023-11-14 82.617 0 +0
2023-11-15 2023-11-13 82.087 0 +0
2023-11-14 2023-11-10 81.556 0 +0
2023-11-13 2023-11-09 82.564 0 +0
2023-11-10 2023-11-08 82.776 0 +0
2023-11-09 2023-11-07 83.624 0 +0
2023-11-08 2023-11-06 85.268 0 +0
2023-11-07 2023-11-03 94.038 0 +0
2023-11-06 2023-11-02 91.598 0 +0
2023-11-03 2023-11-01 89.935 0 +0
2023-11-02 2023-10-31 89.103 0 +0
2023-11-01 2023-10-30 90.267 0 +0
2023-10-31 2023-10-27 89.491 0 +0
2023-10-30 2023-10-26 87.772 0 +0
2023-10-27 2023-10-25 88.160 0 +0
2023-10-26 2023-10-24 88.604 0 +0
2023-10-25 2023-10-20 90.378 0 +0
2023-10-24 2023-10-19 90.212 0 +0
2023-10-20 2023-10-18 92.541 0 +0
2023-10-19 2023-10-17 92.762 0 +0
2023-10-18 2023-10-16 92.319 0 +0
2023-10-17 2023-10-13 92.707 0 +0
2023-10-16 2023-10-12 94.980 0 +0
2023-10-13 2023-10-11 94.370 0 +0
2023-10-12 2023-10-10 94.259 0 +0
2023-10-11 2023-10-09 93.040 0 +0
2023-10-10 2023-10-06 93.261 0 +0
2023-10-09 2023-10-05 92.707 0 +0
2023-10-06 2023-10-04 91.986 0 +0
2023-10-05 2023-10-03 90.156 0 +0
2023-10-04 2023-09-29 92.929 0 +0
2023-10-03 2023-09-28 89.325 0 +0
2023-09-29 2023-09-27 88.049 0 +0
2023-09-28 2023-09-26 87.883 0 +0
2023-09-27 2023-09-25 88.937 0 +0
2023-09-26 2023-09-22 90.323 0 +0
2023-09-25 2023-09-21 88.216 0 +0
2023-09-22 2023-09-20 89.103 0 +0
2023-09-21 2023-09-19 89.768 0 +0
2023-09-20 2023-09-18 89.491 0 +0
2023-09-19 2023-09-15 91.154 0 +0
2023-09-18 2023-09-14 89.602 0 +0
2023-09-15 2023-09-13 90.489 0 +0
2023-09-14 2023-09-12 88.992 0 +0
2023-09-13 2023-09-11 88.659 0 +0
2023-09-12 2023-09-07 97.919 0 +0
2023-09-11 2023-09-06 98.862 0 +0
2023-09-07 2023-09-05 98.307 0 +0
2023-09-06 2023-09-04 100.303 0 +0
2023-09-05 2023-08-31 97.919 0 +0
2023-09-04 2023-08-30 99.250 0 +0
2023-08-31 2023-08-29 99.139 0 +0
2023-08-30 2023-08-28 97.642 0 +0
2023-08-29 2023-08-25 98.307 0 +0
2023-08-28 2023-08-24 99.028 0 +0
2023-08-25 2023-08-23 97.420 0 +0
2023-08-24 2023-08-22 96.699 0 +0
2023-08-23 2023-08-21 96.422 0 +0
2023-08-22 2023-08-18 97.974 0 +0
2023-08-21 2023-08-17 98.806 0 +0
2023-08-18 2023-08-16 99.305 0 +0
2023-08-17 2023-08-15 100.026 0 +0
2023-08-16 2023-08-14 101.190 0 +0
2023-08-15 2023-08-11 102.909 0 +0
2023-08-14 2023-08-10 102.466 0 +0
2023-08-11 2023-08-09 101.578 0 +0
2023-08-10 2023-08-08 102.244 0 +0
2023-08-09 2023-08-07 103.907 0 +0
2023-08-08 2023-08-04 103.575 0 +0
2023-08-07 2023-08-03 106.458 0 +0
2023-08-04 2023-08-02 106.513 0 +0
2023-08-03 2023-08-01 108.066 0 +0
2023-08-02 2023-07-31 108.177 0 +0
2023-08-01 2023-07-28 110.006 0 +0
2023-07-31 2023-07-27 109.840 0 +0
2023-07-28 2023-07-26 108.066 0 +0
2023-07-27 2023-07-25 107.289 0 +0
2023-07-26 2023-07-24 106.513 0 +0
2023-07-25 2023-07-21 108.398 0 +0
2023-07-24 2023-07-20 107.234 0 +0
2023-07-21 2023-07-19 106.014 0 +0
2023-07-20 2023-07-18 106.291 0 +0
2023-07-19 2023-07-14 108.066 0 +0
2023-07-18 2023-07-13 108.398 0 +0
2023-07-14 2023-07-12 106.846 0 +0
2023-07-13 2023-07-11 106.680 0 +0
2023-07-12 2023-07-10 103.741 0 +0
2023-07-11 2023-07-07 105.460 0 +0
2023-07-10 2023-07-06 107.400 0 +0
2023-07-07 2023-07-05 109.674 0 +0
2023-07-06 2023-07-04 110.228 0 +0
2023-07-05 2023-07-03 109.563 0 +0
2023-07-04 2023-06-30 109.452 0 +0
2023-07-03 2023-06-29 108.288 0 +0
2023-06-30 2023-06-28 110.006 0 +0
2023-06-29 2023-06-27 109.175 0 +0
2023-06-28 2023-06-26 107.234 0 +0
2023-06-27 2023-06-23 108.288 0 +0
2023-06-26 2023-06-21 111.004 0 +0
2023-06-23 2023-06-20 112.113 0 +0
2023-06-21 2023-06-19 113.777 0 +0
2023-06-20 2023-06-16 113.555 0 +0
2023-06-19 2023-06-15 112.668 0 +0
2023-06-16 2023-06-14 112.224 0 +0
2023-06-15 2023-06-13 114.109 0 +0
2023-06-14 2023-06-12 114.220 0 +0
2023-06-13 2023-06-09 113.888 0 +0
2023-06-12 2023-06-08 113.666 0 +0
2023-06-09 2023-06-07 113.888 0 +0
2023-06-08 2023-06-06 113.888 0 +0
2023-06-07 2023-06-05 114.442 0 +0
2023-06-06 2023-06-02 112.890 0 +0
2023-06-05 2023-06-01 109.563 0 +0
2023-06-02 2023-05-31 110.561 0 +0
2023-06-01 2023-05-30 113.111 0 +0
2023-05-31 2023-05-29 112.557 0 +0
2023-05-30 2023-05-25 112.890 0 +0
2023-05-29 2023-05-24 114.553 0 +0
2023-05-25 2023-05-23 114.553 0 +0
2023-05-24 2023-05-22 115.551 0 +0
2023-05-23 2023-05-19 114.775 0 +0
2023-05-22 2023-05-18 114.220 0 +0
2023-05-19 2023-05-17 115.107 0 +0
2023-05-18 2023-05-16 117.214 0 +0
2023-05-17 2023-05-15 116.549 0 +0
2023-05-16 2023-05-12 114.442 0 +0
2023-05-15 2023-05-11 116.438 0 +0
2023-05-12 2023-05-10 117.325 0 +0
2023-05-11 2023-05-09 119.432 0 +0
2023-05-10 2023-05-08 121.872 0 +0
2023-05-09 2023-05-05 122.648 0 +0
2023-05-08 2023-05-04 120.763 0 +0
2023-05-05 2023-05-03 118.434 0 +0
2023-05-04 2023-05-02 118.434 0 +0
2023-05-03 2023-04-28 120.874 0 +0
2023-05-02 2023-04-27 120.098 0 +0
2023-04-28 2023-04-26 118.989 0 +0
2023-04-27 2023-04-25 117.991 0 +0
2023-04-26 2023-04-24 119.321 0 +0
2023-04-25 2023-04-21 119.211 0 +0
2023-04-24 2023-04-20 119.100 0 +0
2023-04-21 2023-04-19 117.769 0 +0
2023-04-20 2023-04-18 121.207 0 +0
2023-04-19 2023-04-17 121.207 0 +0
2023-04-18 2023-04-14 122.537 0 +0
2023-04-17 2023-04-13 122.205 0 +0
2023-04-14 2023-04-12 122.537 0 +0
2023-04-13 2023-04-11 122.316 0 +0
2023-04-12 2023-04-06 121.650 0 +0
2023-04-11 2023-04-04 120.985 0 +0
2023-04-06 2023-04-03 120.319 0 +0
2023-04-04 2023-03-31 121.983 0 +0
2023-04-03 2023-03-30 122.648 0 +0
2023-03-31 2023-03-29 121.428 0 +0
2023-03-30 2023-03-28 120.763 0 +0
2023-03-29 2023-03-27 119.876 0 +0
2023-03-28 2023-03-24 118.878 0 +0
2023-03-27 2023-03-23 118.323 0 +0
2023-03-24 2023-03-22 117.769 0 +0
2023-03-23 2023-03-21 116.882 0 +0
2023-03-22 2023-03-20 115.884 0 +0
2023-03-21 2023-03-17 117.436 0 +0
2023-03-20 2023-03-16 115.218 0 +0
2023-03-17 2023-03-15 116.105 0 +0
2023-03-16 2023-03-14 117.547 0 +0
2023-03-15 2023-03-13 115.773 0 +0
2023-03-14 2023-03-10 113.222 0 +0
2023-03-13 2023-03-09 116.438 0 +0
2023-03-10 2023-03-08 118.212 0 +0
2023-03-09 2023-03-07 123.385 0 +0
2023-03-08 2023-03-06 122.263 0 +0
2023-03-07 2023-03-03 120.244 0 +0
2023-03-06 2023-03-02 120.693 0 +0
2023-03-03 2023-03-01 122.039 0 +0
2023-03-02 2023-02-28 120.244 0 +0
2023-03-01 2023-02-27 121.254 0 +0
2023-02-28 2023-02-24 121.590 0 +0
2023-02-27 2023-02-23 124.170 0 +0
2023-02-24 2023-02-22 125.516 0 +0
2023-02-23 2023-02-21 124.507 0 +0
2023-02-22 2023-02-20 124.843 0 +0
2023-02-21 2023-02-17 124.394 0 +0
2023-02-20 2023-02-16 124.619 0 +0
2023-02-17 2023-02-15 123.048 0 +0
2023-02-16 2023-02-14 125.292 0 +0
2023-02-15 2023-02-13 122.375 0 +0
2023-02-14 2023-02-10 125.628 0 +0
2023-02-13 2023-02-09 125.628 0 +0
2023-02-10 2023-02-08 125.965 0 +0
2023-02-09 2023-02-07 123.946 0 +0
2023-02-08 2023-02-06 125.853 0 +0
2023-02-07 2023-02-03 126.862 0 +0
2023-02-06 2023-02-02 124.507 0 +0
2023-02-03 2023-02-01 124.843 0 +0
2023-02-02 2023-01-31 124.619 0 +0
2023-02-01 2023-01-30 128.769 0 +0
2023-01-31 2023-01-27 127.086 0 +0
2023-01-30 2023-01-26 126.638 0 +0
2023-01-27 2023-01-20 125.180 0 +0
2023-01-26 2023-01-19 123.721 0 +0
2023-01-20 2023-01-18 123.161 0 +0
2023-01-19 2023-01-17 122.488 0 +0
2023-01-18 2023-01-16 121.815 0 +0
2023-01-17 2023-01-13 120.581 0 +0
2023-01-16 2023-01-12 121.815 0 +0
2023-01-13 2023-01-11 119.347 0 +0
2023-01-12 2023-01-10 121.815 0 +0
2023-01-11 2023-01-09 122.488 0 +0
2023-01-10 2023-01-06 122.488 0 +0
2023-01-09 2023-01-05 124.170 0 +0
2023-01-06 2023-01-04 121.702 0 +0
2023-01-05 2023-01-03 122.488 0 +0
2023-01-04 2022-12-30 119.796 0 +0
2023-01-03 2022-12-29 117.552 0 +0
2022-12-30 2022-12-28 118.001 0 +0
2022-12-29 2022-12-23 118.786 0 +0
2022-12-28 2022-12-22 118.337 0 +0
2022-12-23 2022-12-21 116.094 0 +0
2022-12-22 2022-12-20 116.318 0 +0
2022-12-21 2022-12-19 117.889 0 +0
2022-12-20 2022-12-16 117.889 0 +0
2022-12-19 2022-12-15 116.879 0 +0
2022-12-16 2022-12-14 117.440 0 +0
2022-12-15 2022-12-13 119.235 0 +0
2022-12-14 2022-12-12 113.178 0 +0
2022-12-13 2022-12-09 114.972 0 +0
2022-12-12 2022-12-08 110.205 0 +0
2022-12-09 2022-12-07 109.140 0 +0
2022-12-08 2022-12-06 106.952 0 +0
2022-12-07 2022-12-05 104.877 0 +0
2022-12-06 2022-12-02 105.102 0 +0
2022-12-05 2022-12-01 104.989 0 +0
2022-12-02 2022-11-30 105.102 0 +0
2022-12-01 2022-11-29 103.980 0 +0
2022-11-30 2022-11-28 102.129 0 +0
2022-11-29 2022-11-25 103.419 0 +0
2022-11-28 2022-11-24 103.026 0 +0
2022-11-25 2022-11-23 102.017 0 +0
2022-11-24 2022-11-22 102.410 0 +0
2022-11-23 2022-11-21 102.185 0 +0
2022-11-22 2022-11-18 102.353 0 +0
2022-11-21 2022-11-17 103.139 0 +0
2022-11-18 2022-11-16 104.036 0 +0
2022-11-17 2022-11-15 103.924 0 +0
2022-11-16 2022-11-14 103.083 0 +0
2022-11-15 2022-11-11 100.278 0 +0
2022-11-14 2022-11-10 96.296 0 +0
2022-11-11 2022-11-09 95.175 0 +0
2022-11-10 2022-11-08 95.567 0 +0
2022-11-09 2022-11-07 94.446 0 +0
2022-11-08 2022-11-04 103.320 0 +0
2022-11-07 2022-11-03 101.213 0 +0
2022-11-04 2022-11-02 102.267 0 +0
2022-11-03 2022-11-01 100.569 0 +0
2022-11-02 2022-10-31 98.871 0 +0
2022-11-01 2022-10-28 99.925 0 +0
2022-10-31 2022-10-27 101.154 0 +0
2022-10-28 2022-10-26 100.569 0 +0
2022-10-27 2022-10-25 100.627 0 +0
2022-10-26 2022-10-24 103.847 0 +0
2022-10-25 2022-10-21 105.954 0 +0
2022-10-24 2022-10-20 106.481 0 +0
2022-10-21 2022-10-19 104.784 0 +0
2022-10-20 2022-10-18 108.647 0 +0
2022-10-19 2022-10-17 107.359 0 +0
2022-10-18 2022-10-14 106.833 0 +0
2022-10-17 2022-10-13 106.072 0 +0
2022-10-14 2022-10-12 103.320 0 +0
2022-10-13 2022-10-11 104.842 0 +0
2022-10-12 2022-10-10 104.842 0 +0
2022-10-11 2022-10-07 106.306 0 +0
2022-10-10 2022-10-06 106.423 0 +0
2022-10-07 2022-10-05 105.720 0 +0
2022-10-06 2022-10-03 101.740 0 +0
2022-10-05 2022-09-30 101.681 0 +0
2022-10-03 2022-09-29 101.681 0 +0
2022-09-30 2022-09-28 104.081 0 +0
2022-09-29 2022-09-27 106.598 0 +0
2022-09-28 2022-09-26 107.359 0 +0
2022-09-27 2022-09-23 108.940 0 +0
2022-09-26 2022-09-22 109.642 0 +0
2022-09-23 2022-09-21 110.872 0 +0
2022-09-22 2022-09-20 112.511 0 +0
2022-09-21 2022-09-19 111.574 0 +0
2022-09-20 2022-09-16 111.691 0 +0
2022-09-19 2022-09-15 111.281 0 +0
2022-09-16 2022-09-14 111.281 0 +0
2022-09-15 2022-09-13 113.038 0 +0
2022-09-14 2022-09-09 111.808 0 +0
2022-09-13 2022-09-08 110.111 0 +0
2022-09-09 2022-09-07 109.584 0 +0
2022-09-08 2022-09-06 109.233 0 +0
2022-09-07 2022-09-05 108.764 0 +0
2022-09-06 2022-09-02 108.647 0 +0
2022-09-05 2022-09-01 108.296 0 +0
2022-09-02 2022-08-31 108.062 0 +0
2022-09-01 2022-08-30 109.233 0 +0
2022-08-31 2022-08-29 109.467 0 +0
2022-08-30 2022-08-26 110.111 0 +0
2022-08-29 2022-08-25 109.350 0 +0
2022-08-26 2022-08-24 109.233 0 +0
2022-08-25 2022-08-23 110.930 0 +0
2022-08-24 2022-08-22 112.101 0 +0
2022-08-23 2022-08-19 112.335 0 +0
2022-08-22 2022-08-18 112.218 0 +0
2022-08-19 2022-08-17 112.979 0 +0
2022-08-18 2022-08-16 112.101 0 +0
2022-08-17 2022-08-15 111.633 0 +0
2022-08-16 2022-08-12 112.101 0 +0
2022-08-15 2022-08-11 112.218 0 +0
2022-08-12 2022-08-10 110.111 0 +0
2022-08-11 2022-08-09 112.042 0 +0
2022-08-10 2022-08-08 109.701 0 +0
2022-08-09 2022-08-05 109.291 0 +0
2022-08-08 2022-08-04 107.535 0 +0
2022-08-05 2022-08-03 106.481 0 +0
2022-08-04 2022-08-02 106.657 0 +0
2022-08-03 2022-08-01 108.472 0 +0
2022-08-02 2022-07-29 109.759 0 +0
2022-08-01 2022-07-28 108.940 0 +0
2022-07-29 2022-07-27 108.706 0 +0
2022-07-28 2022-07-26 108.472 0 +0
2022-07-27 2022-07-25 107.125 0 +0
2022-07-26 2022-07-22 106.540 0 +0
2022-07-25 2022-07-21 106.715 0 +0
2022-07-22 2022-07-20 107.828 0 +0
2022-07-21 2022-07-19 107.652 0 +0
2022-07-20 2022-07-18 108.472 0 +0
2022-07-19 2022-07-15 107.242 0 +0
2022-07-18 2022-07-14 107.652 0 +0
2022-07-15 2022-07-13 108.998 0 +0
2022-07-14 2022-07-12 108.764 0 +0
2022-07-13 2022-07-11 108.764 0 +0
2022-07-12 2022-07-08 109.935 0 +0
2022-07-11 2022-07-07 109.291 0 +0
2022-07-08 2022-07-06 109.994 0 +0
2022-07-07 2022-07-05 109.584 0 +0
2022-07-06 2022-07-04 108.647 0 +0
2022-07-05 2022-06-30 108.530 0 +0
2022-07-04 2022-06-29 109.818 0 +0
2022-06-30 2022-06-28 109.935 0 +0
2022-06-29 2022-06-27 108.764 0 +0
2022-06-28 2022-06-24 107.711 0 +0
2022-06-27 2022-06-23 107.945 0 +0
2022-06-24 2022-06-22 107.769 0 +0
2022-06-23 2022-06-21 108.998 0 +0
2022-06-22 2022-06-20 107.125 0 +0
2022-06-21 2022-06-17 106.189 0 +0
2022-06-20 2022-06-16 106.306 0 +0
2022-06-17 2022-06-15 107.594 0 +0
2022-06-16 2022-06-14 109.233 0 +0
2022-06-15 2022-06-13 110.520 0 +0
2022-06-14 2022-06-10 112.394 0 +0
2022-06-13 2022-06-09 112.745 0 +0
2022-06-10 2022-06-08 111.867 0 +0
2022-06-09 2022-06-07 112.686 0 +0
2022-06-08 2022-06-06 113.096 0 +0
2022-06-07 2022-06-02 112.511 0 +0
2022-06-06 2022-06-01 113.857 0 +0
2022-06-02 2022-05-31 112.277 0 +0
2022-06-01 2022-05-30 113.740 0 +0
2022-05-31 2022-05-27 113.447 0 +0
2022-05-30 2022-05-26 111.808 0 +0
2022-05-27 2022-05-25 111.691 0 +0
2022-05-26 2022-05-24 110.989 0 +0
2022-05-25 2022-05-23 111.164 0 +0
2022-05-24 2022-05-20 111.340 0 +0
2022-05-23 2022-05-19 110.520 0 +0
2022-05-20 2022-05-18 111.457 0 +0
2022-05-19 2022-05-17 111.457 0 +0
2022-05-18 2022-05-16 110.403 0 +0
2022-05-17 2022-05-13 110.052 0 -2,562
2022-04-08 2022-04-06 111.281 2,562 -1,709 0.00% 285,103
2022-03-29 2022-03-25 112.101 4,271 -171 0.00% 478,783
2022-03-28 2022-03-24 111.223 4,442 -854 0.00% 494,052
2022-03-09 2022-03-07 106.182 5,296 +73 0.00% 562,340
2022-03-08 2022-03-04 107.250 5,223 -842 0.00% 560,169
2022-03-04 2022-03-02 106.716 6,065 -1,685 0.00% 647,234
2022-02-14 2022-02-10 117.044 7,750 -8,450 0.00% 907,088
2022-02-11 2022-02-09 116.569 16,200 -8,424 0.00% 1,888,415
2022-01-21 2022-01-19 112.414 24,624 +421 0.00% 2,768,085
2022-01-06 2022-01-04 112.414 24,203 -1,937 0.00% 2,720,759
2021-12-17 2021-12-15 111.464 26,140 -2,528 0.00% 2,913,682
2021-12-03 2021-12-01 112.117 28,668 +422 0.00% 3,214,181
2021-11-08 2021-11-04 126.686 28,246 +1,824 0.00% 3,578,362
2021-10-22 2021-10-20 125.578 26,422 -813 0.00% 3,318,010
2021-10-21 2021-10-19 125.578 27,235 +813 0.00% 3,420,105
2021-07-02 2021-06-29 142.444 26,422 +8,122 0.00% 3,763,665
2021-06-28 2021-06-24 145.276 18,300 +8,123 0.00% 2,658,551
2021-06-17 2021-06-15 148.846 10,177 -2,437 0.00% 1,514,809
2021-05-26 2021-05-24 144.537 12,614 +2,437 0.00% 1,823,194
2021-03-10 2021-03-08 147.921 10,177 +105 0.00% 1,505,392
2021-02-25 2021-02-23 154.639 10,072 -1,607 0.00% 1,557,525
2021-02-17 2021-02-11 135.356 11,679 -804 0.00% 1,580,821
2021-01-26 2021-01-22 135.605 12,483 +804 0.00% 1,692,753
2020-12-30 2020-12-28 122.542 11,679 +803 0.00% 1,431,166
2020-11-24 2020-11-20 132.494 10,876 -401 0.00% 1,441,010
2020-11-19 2020-11-17 132.370 11,277 +401 0.00% 1,492,737
2020-11-13 2020-11-11 133.490 10,876 -803 0.00% 1,451,834
2020-11-09 2020-11-05 131.453 11,679 +416 0.00% 1,535,238
2020-11-06 2020-11-04 129.776 11,263 -1,551 0.00% 1,461,666
2020-10-20 2020-10-16 126.680 12,814 +1,551 0.00% 1,623,275
2020-08-14 2020-08-12 128.292 11,263 -776 0.00% 1,444,957
2020-08-06 2020-08-04 124.100 12,039 -775 0.00% 1,494,037
2020-08-03 2020-07-30 121.133 12,814 -1,550 0.00% 1,552,195
2020-07-30 2020-07-28 119.649 14,364 -775 0.00% 1,718,641
2020-07-09 2020-07-07 130.034 15,139 +1,550 0.00% 1,968,583
2020-07-07 2020-07-03 130.421 13,589 +1,550 0.00% 1,772,289
2020-06-11 2020-06-09 132.614 12,039 +776 0.00% 1,596,539
2020-06-10 2020-06-08 129.647 11,263 +775 0.00% 1,460,213
2020-06-09 2020-06-05 128.679 10,488 -1,551 0.00% 1,349,589
2020-05-26 2020-05-22 117.069 12,039 +1,551 0.00% 1,409,396
2020-05-06 2020-05-04 132.356 10,488 -775 0.00% 1,388,149
2020-04-29 2020-04-27 135.710 11,263 -776 0.00% 1,528,501
2020-04-23 2020-04-21 133.904 12,039 +776 0.00% 1,612,069
2020-04-09 2020-04-07 139.064 11,263 -776 0.00% 1,566,278
2020-04-06 2020-04-02 132.485 12,039 -775 0.00% 1,594,986
2020-04-02 2020-03-31 131.840 12,814 -775 0.00% 1,689,396
2020-04-01 2020-03-30 127.712 13,589 +775 0.00% 1,735,476
2020-03-24 2020-03-20 123.648 12,814 -1,550 0.00% 1,584,429
2020-03-17 2020-03-13 131.582 14,364 -775 0.00% 1,890,042
2020-03-11 2020-03-09 139.515 15,139 +175 0.00% 2,112,114
2020-03-10 2020-03-06 144.996 14,964 -767 0.00% 2,169,722
2020-03-09 2020-03-05 148.389 15,731 -766 0.00% 2,334,314
2020-03-05 2020-03-03 142.255 16,497 +766 0.00% 2,346,788
2020-02-18 2020-02-14 150.739 15,731 -766 0.00% 2,371,268
2020-02-10 2020-02-06 148.128 16,497 -1,532 0.00% 2,443,674
2020-01-22 2020-01-20 159.222 18,029 -767 0.00% 2,870,608
2020-01-21 2020-01-17 160.527 18,796 -766 0.00% 3,017,262
2020-01-15 2020-01-13 158.308 19,562 -460 0.00% 3,096,824
2020-01-14 2020-01-10 155.306 20,022 -766 0.00% 3,109,545
2019-12-23 2019-12-19 152.696 20,788 -1,532 0.00% 3,174,249
2019-11-22 2019-11-20 144.735 22,320 +11,953 0.00% 3,230,488
2019-11-13 2019-11-11 146.171 10,367 +1,532 0.00% 1,515,352
2019-11-11 2019-11-07 164.661 8,835 +271 0.00% 1,454,778
2019-08-20 2019-08-16 157.256 8,564 -3,713 0.00% 1,346,739
2019-07-05 2019-07-03 181.356 12,277 -7,428 0.00% 2,226,505
2019-06-17 2019-06-13 168.700 19,705 +7,428 0.00% 3,324,232
2019-04-03 2019-04-01 190.376 12,277 -372 0.00% 2,337,252
2019-03-27 2019-03-25 175.028 12,649 -743 0.00% 2,213,927
2019-03-26 2019-03-22 175.970 13,392 -742 0.00% 2,356,594
2019-03-12 2019-03-08 176.194 14,134 -1,335 0.00% 2,490,326
2019-02-11 2019-02-04 177.282 15,469 -367 0.00% 2,742,369
2019-01-09 2019-01-07 160.695 15,836 -736 0.00% 2,544,773
2018-11-12 2018-11-08 151.206 16,572 +539 0.00% 2,505,783
2018-09-20 2018-09-18 164.415 16,033 +712 0.00% 2,636,070
2018-06-22 2018-06-20 171.863 15,321 +712 0.00% 2,633,115
2018-04-13 2018-04-11 180.997 14,609 -712 0.00% 2,644,190
2018-04-03 2018-03-28 175.376 15,321 +712 0.00% 2,686,940
2018-03-26 2018-03-22 180.014 14,609 +733 0.00% 2,629,819
2018-03-12 2018-03-08 181.265 13,876 +128 0.00% 2,515,237
2018-02-22 2018-02-20 179.847 13,748 +705 0.00% 2,472,535
2018-01-25 2018-01-23 190.343 13,043 +141 0.00% 2,482,640
2017-11-28 2017-11-24 184.386 12,902 -1,410 0.00% 2,378,943
2017-11-27 2017-11-23 182.967 14,312 -705 0.00% 2,618,628
2017-11-13 2017-11-09 187.725 15,017 +346 0.00% 2,819,065
2017-11-07 2017-11-03 185.837 14,671 +689 0.00% 2,726,422
2017-10-30 2017-10-26 187.580 13,982 +689 0.00% 2,622,740
2017-10-27 2017-10-25 189.032 13,293 -27,551 0.00% 2,512,797
2017-09-25 2017-09-21 191.355 40,844 +688 0.00% 7,815,685
2017-09-19 2017-09-15 196.146 40,156 -688 0.00% 7,876,425
2017-09-15 2017-09-13 198.614 40,844 -689 0.00% 8,112,183
2017-09-11 2017-09-07 186.563 41,533 +27,551 0.00% 7,748,539
2017-08-28 2017-08-24 179.740 13,982 -1,378 0.00% 2,513,120
2017-08-03 2017-08-01 175.675 15,360 +689 0.00% 2,698,360
2017-08-02 2017-07-31 175.675 14,671 +689 0.00% 2,577,321
2017-06-21 2017-06-19 171.319 13,982 +689 0.00% 2,395,381
2017-06-09 2017-06-07 177.126 13,293 +688 0.00% 2,354,541
2017-05-24 2017-05-22 165.221 12,605 +689 0.00% 2,082,613
2017-05-18 2017-05-16 167.254 11,916 -213 0.00% 1,992,996
2017-04-25 2017-04-21 169.141 12,129 +213 0.00% 2,051,513
2017-03-14 2017-03-10 166.398 11,916 -689 0.00% 1,982,802
2017-03-13 2017-03-09 165.079 12,605 +123 0.00% 2,080,818
2016-11-24 2016-11-22 149.539 12,482 -683 0.00% 1,866,540
2016-11-16 2016-11-14 146.240 13,165 +683 0.00% 1,925,248
2016-11-14 2016-11-10 159.526 12,482 +334 0.00% 1,991,210
2016-11-11 2016-11-09 157.116 12,148 +664 0.00% 1,908,648
2016-10-14 2016-10-12 170.523 11,484 -13,277 0.00% 1,958,287
2016-10-13 2016-10-11 172.481 24,761 +13,277 0.00% 4,270,812
2016-10-06 2016-10-04 175.344 11,484 -6,639 0.00% 2,013,645
2016-09-28 2016-09-26 175.795 18,123 +6,639 0.00% 3,185,941
2016-09-08 2016-09-06 177.904 11,484 -664 0.00% 2,043,054
2016-07-18 2016-07-14 155.761 12,148 -1,328 0.00% 1,892,179
2016-07-04 2016-06-29 136.629 13,476 -13,277 0.00% 1,841,218
2016-06-22 2016-06-20 134.671 26,753 -6,638 0.00% 3,602,855
2016-06-20 2016-06-16 132.186 33,391 +19,915 0.00% 4,413,807
2016-03-10 2016-03-08 142.753 13,476 +151 0.00% 1,923,733
2016-01-13 2016-01-11 137.192 13,325 +1,313 0.00% 1,828,080
2015-11-27 2015-11-25 149.837 12,012 -11,158 0.00% 1,799,840
2015-11-25 2015-11-23 150.675 23,170 +11,158 0.00% 3,491,134
2015-11-16 2015-11-12 158.011 12,012 -6,113 0.00% 1,898,032
2015-11-13 2015-11-11 153.015 18,125 -19,214 0.00% 2,773,395
2015-11-12 2015-11-10 152.234 37,339 +6,405 0.00% 5,684,274
2015-11-11 2015-11-09 153.327 30,934 +12,809 0.00% 4,743,023
2015-11-05 2015-11-03 155.747 18,125 +6,405 0.00% 2,822,920
2015-10-27 2015-10-23 166.911 11,720 -1,281 0.00% 1,956,199
2015-10-23 2015-10-20 163.008 13,001 -96,069 0.00% 2,119,263
2015-10-06 2015-10-02 156.294 109,070 +6,404 0.01% 17,046,965
2015-09-04 2015-09-01 148.175 102,666 +25,619 0.01% 15,212,498
2015-09-02 2015-08-31 153.327 77,047 +12,809 0.00% 11,813,400
2015-09-01 2015-08-28 153.093 64,238 +3,202 0.00% 9,834,387
2015-08-25 2015-08-21 162.383 61,036 +12,809 0.00% 9,911,219
2015-08-18 2015-08-14 172.064 48,227 +16,012 0.00% 8,298,116
2015-08-14 2015-08-12 177.060 32,215 +6,404 0.00% 5,703,991
2015-07-29 2015-07-27 186.897 25,811 +6,405 0.00% 4,823,993
2015-07-28 2015-07-24 191.425 19,406 +6,405 0.00% 3,714,789
2015-05-05 2015-04-30 201.574 13,001 -28,821 0.00% 2,620,660
2015-04-24 2015-04-22 196.265 41,822 -1,921 0.00% 8,208,197
2015-04-23 2015-04-21 194.548 43,743 +3,202 0.00% 8,510,093
2015-04-20 2015-04-16 196.733 40,541 +12,809 0.00% 7,975,771
2015-04-17 2015-04-15 196.733 27,732 +6,405 0.00% 5,455,812
2015-04-15 2015-04-13 197.514 21,327 +6,404 0.00% 4,212,384
2015-03-12 2015-03-10 187.774 14,923 +120 0.00% 2,802,148
2015-01-26 2015-01-22 192.023 14,803 -636 0.00% 2,842,524
2015-01-13 2015-01-09 187.459 15,439 -6,353 0.00% 2,894,179
2015-01-12 2015-01-08 186.515 21,792 -3,177 0.00% 4,064,527
2015-01-05 2014-12-31 186.200 24,969 -3,177 0.00% 4,649,224
2014-12-08 2014-12-04 177.071 28,146 -6,353 0.00% 4,983,836
2014-12-04 2014-12-02 178.330 34,499 +6,353 0.00% 6,152,207
2014-11-28 2014-11-26 180.534 28,146 +12,707 0.00% 5,081,298
2014-11-18 2014-11-14 187.111 15,439 +322 0.00% 2,888,804
2014-11-06 2014-11-04 185.343 15,117 -74,651 0.00% 2,801,824
2014-11-05 2014-11-03 185.825 89,768 +6,221 0.01% 16,681,124
2014-11-04 2014-10-31 185.825 83,547 +6,221 0.00% 15,525,108
2014-10-30 2014-10-28 184.378 77,326 -14,930 0.00% 14,257,222
2014-10-29 2014-10-27 183.092 92,256 +12,442 0.01% 16,891,347
2014-10-28 2014-10-24 183.735 79,814 -622 0.00% 14,664,635
2014-10-22 2014-10-20 179.556 80,436 +9,331 0.00% 14,442,740
2014-10-21 2014-10-17 182.288 71,105 +3,110 0.00% 12,961,616
2014-10-15 2014-10-13 181.645 67,995 +9,332 0.00% 12,350,978
2014-10-08 2014-10-06 179.556 58,663 +6,221 0.00% 10,533,274
2014-09-23 2014-09-19 189.522 52,442 -12,442 0.00% 9,938,915
2014-09-19 2014-09-17 189.201 64,884 +12,442 0.00% 12,276,089
2014-09-08 2014-09-04 190.487 52,442 +12,442 0.00% 9,989,495
2014-09-05 2014-09-03 191.612 40,000 +6,220 0.00% 7,664,471
2014-08-29 2014-08-27 188.236 33,780 +18,663 0.00% 6,358,614
2014-06-25 2014-06-23 169.750 15,117 -622 0.00% 2,566,111
2014-05-02 2014-04-29 158.417 15,739 -37,325 0.00% 2,493,330
2014-04-29 2014-04-25 155.122 53,064 +9,331 0.00% 8,231,391
2014-04-25 2014-04-23 156.729 43,733 +27,994 0.00% 6,854,248
2014-04-23 2014-04-17 160.266 15,739 -1,866 0.00% 2,522,425
2014-04-08 2014-04-04 161.361 17,605 +84 0.00% 2,840,753
2014-03-13 2014-03-11 153.150 17,521 +179 0.00% 2,683,333
2014-03-11 2014-03-07 153.558 17,342 -12,256 0.00% 2,662,995
2014-03-05 2014-03-03 157.719 29,598 +6,128 0.00% 4,668,160
2014-02-14 2014-02-12 156.005 23,470 +6,128 0.00% 3,661,445
2014-01-20 2014-01-16 158.861 17,342 -61,280 0.00% 2,754,968
2014-01-17 2014-01-15 157.637 78,622 +7,966 0.00% 12,393,749
2014-01-07 2014-01-03 157.311 70,656 +16,546 0.00% 11,114,951
2014-01-06 2014-01-02 160.003 54,110 +18,384 0.00% 8,657,781
2014-01-02 2013-12-27 159.432 35,726 +18,384 0.00% 5,695,875
2013-11-18 2013-11-14 167.973 17,342 +410 0.00% 2,912,991
2013-07-17 2013-07-15 171.483 16,932 -598 0.00% 2,903,551
2013-07-10 2013-07-08 165.299 17,530 +598 0.00% 2,897,691
2013-07-03 2013-06-28 167.305 16,932 -76,584 0.00% 2,832,802
2013-06-19 2013-06-17 167.305 93,516 -598 0.01% 15,645,659
2013-06-13 2013-06-10 164.965 94,114 +598 0.01% 15,525,488
2013-03-13 2013-03-11 193.141 93,516 +775 0.01% 18,061,740
2013-03-06 2013-03-04 192.972 92,741 +1,780 0.01% 17,896,426
2013-01-23 2013-01-21 218.084 90,961 -593 0.01% 19,837,116
2013-01-11 2013-01-09 208.140 91,554 -2,967 0.01% 19,056,069
2013-01-10 2013-01-08 203.253 94,521 +2,967 0.01% 19,211,649
2013-01-07 2013-01-03 198.365 91,554 +23,734 0.01% 18,161,128
2012-11-19 2012-11-15 193.847 67,820 +1,427 0.00% 13,146,728
2012-11-13 2012-11-09 193.847 66,393 -1,162 0.00% 12,870,108
2012-10-16 2012-10-12 186.273 67,555 +581 0.00% 12,583,640
2012-10-04 2012-09-28 195.569 66,974 -581 0.00% 13,098,033
2012-09-28 2012-09-26 192.126 67,555 -6,390 0.00% 12,979,059
2012-09-27 2012-09-25 190.921 73,945 -1,161 0.00% 14,117,632
2012-09-26 2012-09-24 193.159 75,106 -6,971 0.00% 14,507,380
2012-09-20 2012-09-18 194.708 82,077 +51,117 0.01% 15,981,060
2012-09-19 2012-09-17 194.192 30,960 -581 0.00% 6,012,174
2012-09-18 2012-09-14 192.470 31,541 -581 0.00% 6,070,700
2012-09-14 2012-09-12 183.002 32,122 -581 0.00% 5,878,376
2012-09-13 2012-09-11 180.075 32,703 -581 0.00% 5,888,990
2012-09-12 2012-09-10 177.837 33,284 +11,618 0.00% 5,919,123
2012-08-27 2012-08-23 177.320 21,666 -581 0.00% 3,841,824
2012-08-15 2012-08-13 180.764 22,247 -5,809 0.00% 4,021,446
2012-08-10 2012-08-08 172.500 28,056 -1,743 0.00% 4,839,661
2012-08-09 2012-08-07 171.123 29,799 +4,066 0.00% 5,099,289
2012-08-08 2012-08-06 170.865 25,733 -580 0.00% 4,396,858
2012-08-03 2012-08-01 167.335 26,313 -581 0.00% 4,403,096
2012-07-23 2012-07-19 166.819 26,894 -581 0.00% 4,486,428
2012-07-19 2012-07-17 165.183 27,475 +1,742 0.00% 4,538,415
2012-07-16 2012-07-12 164.237 25,733 -4,646 0.00% 4,226,300
2012-07-10 2012-07-06 164.495 30,379 -11,618 0.00% 4,997,188
2012-07-09 2012-07-05 162.343 41,997 -581 0.00% 6,817,913
2012-05-31 2012-05-29 153.133 42,578 +116 0.00% 6,520,077
2012-05-24 2012-05-22 153.305 42,462 -580 0.00% 6,509,624
2012-05-10 2012-05-08 153.219 43,042 +1,161 0.00% 6,594,835
2012-05-09 2012-05-07 155.371 41,881 +1,743 0.00% 6,507,074
2012-05-08 2012-05-04 159.416 40,138 +581 0.00% 6,398,648
2012-04-20 2012-04-18 161.396 39,557 +1,162 0.00% 6,384,342
2012-04-19 2012-04-17 160.966 38,395 -581 0.00% 6,180,275
2012-04-18 2012-04-16 162.687 38,976 +3,485 0.00% 6,340,895
2012-04-16 2012-04-12 163.892 35,491 -1,162 0.00% 5,816,700
2012-04-13 2012-04-11 164.150 36,653 +581 0.00% 6,016,608
2012-04-11 2012-04-05 165.183 36,072 -1,743 0.00% 5,958,497
2012-04-10 2012-04-03 165.700 37,815 -1,161 0.00% 6,265,942
2012-04-05 2012-04-02 162.515 38,976 +8,132 0.00% 6,334,185
2012-04-03 2012-03-30 166.130 30,844 +18,007 0.00% 5,124,123
2012-03-23 2012-03-21 191.265 12,837 +581 0.00% 2,455,269
2012-03-12 2012-03-08 202.033 12,256 +99 0.00% 2,476,111
2012-03-01 2012-02-28 208.975 12,157 -576 0.00% 2,540,512
2011-12-30 2011-12-28 171.224 12,733 -576 0.00% 2,180,199
2011-12-20 2011-12-16 162.719 13,309 +576 0.00% 2,165,634
2011-12-12 2011-12-08 177.371 12,733 -252 0.00% 2,258,461
2011-11-24 2011-11-22 169.454 12,985 +563 0.00% 2,200,359
2011-10-26 2011-10-24 184.487 12,422 -563 0.00% 2,291,696
2011-10-13 2011-10-11 171.589 12,985 -562 0.00% 2,228,080
2011-09-22 2011-09-20 181.107 13,547 +562 0.00% 2,453,452
2011-09-21 2011-09-19 179.506 12,985 +563 0.00% 2,330,879
2011-09-20 2011-09-16 183.597 12,422 -563 0.00% 2,280,646
2011-09-19 2011-09-15 182.174 12,985 +563 0.00% 2,365,531
2011-05-27 2011-05-25 210.283 12,422 +562 0.00% 2,612,135
2011-05-06 2011-05-04 214.019 11,860 +562 0.00% 2,538,265
2011-03-29 2011-03-25 214.731 11,298 -5,059 0.00% 2,426,026
2011-03-14 2011-03-10 228.353 16,357 -1,124 0.00% 3,735,170
2011-03-11 2011-03-09 229.787 17,481 +130 0.00% 4,016,905
2011-03-04 2011-03-02 224.230 17,351 +2,790 0.00% 3,890,622
2011-02-21 2011-02-17 221.183 14,561 +3,347 0.00% 3,220,651
2011-01-25 2011-01-21 242.155 11,214 -1,116 0.00% 2,715,521
2011-01-21 2011-01-19 247.890 12,330 +1,116 0.00% 3,056,487
2010-12-23 2010-12-21 231.938 11,214 -558 0.00% 2,600,951
2010-12-21 2010-12-17 226.202 11,772 +558 0.00% 2,662,851
2010-11-23 2010-11-19 244.011 11,214 +160 0.00% 2,736,341
2010-10-15 2010-10-13 247.102 11,054 -1,100 0.00% 2,731,468
2010-09-29 2010-09-27 237.284 12,154 -550 0.00% 2,883,945
2010-09-07 2010-09-03 203.100 12,704 -3,300 0.00% 2,580,185
2010-09-01 2010-08-30 201.282 16,004 -16,500 0.00% 3,221,316
2010-08-25 2010-08-23 202.918 32,504 -4,399 0.00% 6,595,659
2010-08-19 2010-08-17 200.918 36,903 +7,149 0.00% 7,414,487
2010-08-18 2010-08-16 200.009 29,754 +16,500 0.00% 5,951,072
2010-08-17 2010-08-13 208.555 13,254 +550 0.00% 2,764,188
2010-08-04 2010-08-02 211.646 12,704 -550 0.00% 2,688,751
2010-07-30 2010-07-28 205.828 13,254 -2,750 0.00% 2,728,039
2010-07-29 2010-07-27 208.191 16,004 +1,100 0.00% 3,331,894
2010-07-28 2010-07-26 208.737 14,904 -550 0.00% 3,111,014
2010-07-22 2010-07-20 204.009 15,454 -550 0.00% 3,152,760
2010-07-19 2010-07-15 202.009 16,004 -2,200 0.00% 3,232,956
2010-07-13 2010-07-09 199.464 18,204 -9,900 0.00% 3,631,037
2010-07-12 2010-07-08 194.736 28,104 +5,500 0.00% 5,472,866
2010-07-08 2010-07-06 194.191 22,604 +1,100 0.00% 4,389,487
2010-07-06 2010-07-02 191.827 21,504 +2,200 0.00% 4,125,047
2010-07-02 2010-06-29 196.918 19,304 +3,850 0.00% 3,801,307
2010-06-30 2010-06-28 204.918 15,454 +1,650 0.00% 3,166,810
2010-06-23 2010-06-21 204.918 13,804 -550 0.00% 2,828,695
2010-06-18 2010-06-15 195.827 14,354 -13,200 0.00% 2,810,903
2010-06-15 2010-06-11 190.191 27,554 +6,600 0.00% 5,240,510
2010-06-14 2010-06-10 187.281 20,954 +6,600 0.00% 3,924,292
2010-06-11 2010-06-09 189.645 14,354 -6,600 0.00% 2,722,165
2010-06-07 2010-06-03 188.736 20,954 +2,200 0.00% 3,954,772
2010-06-04 2010-06-02 184.736 18,754 -12,100 0.00% 3,464,534
2010-06-03 2010-06-01 183.827 30,854 +2,750 0.00% 5,671,786
2010-06-02 2010-05-31 186.736 28,104 +4,950 0.00% 5,248,023
2010-06-01 2010-05-28 188.554 23,154 +8,250 0.00% 4,365,781
2010-05-31 2010-05-27 185.463 14,904 +550 0.00% 2,764,141
2010-05-20 2010-05-18 186.736 14,354 -47,848 0.00% 2,680,406
2010-05-18 2010-05-14 188.190 62,202 +3,300 0.00% 11,705,821
2010-05-14 2010-05-12 187.281 58,902 +10,999 0.00% 11,031,243
2010-05-13 2010-05-11 188.009 47,903 +8,250 0.00% 9,006,176
2010-05-11 2010-05-07 187.827 39,653 +12,099 0.00% 7,447,895
2010-05-10 2010-05-06 187.463 27,554 +13,750 0.00% 5,165,359
2010-05-07 2010-05-05 190.372 13,804 -16,500 0.00% 2,627,900
2010-05-06 2010-05-04 194.373 30,304 +12,650 0.00% 5,890,265
2010-05-05 2010-05-03 198.191 17,654 +4,400 0.00% 3,498,862
2010-04-19 2010-04-15 224.556 13,254 -550 0.00% 2,976,262
2010-04-16 2010-04-14 220.737 13,804 -550 0.00% 3,047,059
2010-03-29 2010-03-25 212.010 14,354 -5,500 0.00% 3,043,187
2010-03-25 2010-03-23 210.476 19,854 +5,500 0.00% 4,178,784
2010-03-24 2010-03-22 211.941 14,354 +106 0.00% 3,042,203
2010-03-16 2010-03-12 212.674 14,248 -546 0.00% 3,030,177
2010-03-15 2010-03-11 209.743 14,794 -1,638 0.00% 3,102,937
2010-03-10 2010-03-08 209.010 16,432 -1,092 0.00% 3,434,456
2010-02-25 2010-02-23 193.440 17,524 -42,034 0.00% 3,389,839
2010-02-24 2010-02-22 187.028 59,558 +10,372 0.00% 11,139,040
2010-02-17 2010-02-11 188.860 49,186 +5,459 0.00% 9,289,281
2010-02-10 2010-02-08 180.068 43,727 +4,913 0.00% 7,873,813
2010-02-09 2010-02-05 180.800 38,814 -26,749 0.00% 7,017,582
2010-02-08 2010-02-04 186.845 65,563 +48,585 0.00% 12,250,136
2010-02-05 2010-02-03 190.875 16,978 -3,275 0.00% 3,240,680
2010-02-03 2010-02-01 185.929 20,253 +546 0.00% 3,765,627
2010-02-02 2010-01-29 183.731 19,707 +3,275 0.00% 3,620,790
2010-01-28 2010-01-26 188.311 16,432 -16,377 0.00% 3,094,322
2010-01-26 2010-01-22 190.509 32,809 -10,372 0.00% 6,250,406
2010-01-25 2010-01-21 192.341 43,181 +11,464 0.00% 8,305,464
2010-01-22 2010-01-20 197.103 31,717 -23,474 0.00% 6,251,530
2010-01-21 2010-01-19 201.133 55,191 -8,189 0.00% 11,100,755
2010-01-20 2010-01-18 198.935 63,380 +19,107 0.00% 12,608,516
2010-01-19 2010-01-15 201.317 44,273 +24,020 0.00% 8,912,890
2010-01-18 2010-01-14 204.431 20,253 +1,092 0.00% 4,140,335
2010-01-15 2010-01-13 206.995 19,161 +6,005 0.00% 3,966,236
2010-01-04 2009-12-29 209.926 13,156 -16,378 0.00% 2,761,788
2009-12-30 2009-12-28 206.629 29,534 +16,378 0.00% 6,102,577
2009-12-29 2009-12-24 209.377 13,156 -39,851 0.00% 2,754,559
2009-12-28 2009-12-22 202.233 53,007 +28,933 0.00% 10,719,739
2009-12-23 2009-12-21 205.163 24,074 +10,918 0.00% 4,939,104
2009-12-16 2009-12-14 218.353 13,156 -546 0.00% 2,872,646
2009-12-15 2009-12-11 216.704 13,702 -3,822 0.00% 2,969,276
2009-12-14 2009-12-10 211.392 17,524 +3,822 0.00% 3,704,426
2009-12-08 2009-12-04 217.253 13,702 -1,092 0.00% 2,976,806
2009-12-02 2009-11-30 210.476 14,794 -42,581 0.00% 3,113,777
2009-12-01 2009-11-27 202.965 57,375 +42,581 0.00% 11,645,131
2009-11-30 2009-11-26 209.377 14,794 -1,092 0.00% 3,097,517
2009-11-27 2009-11-25 211.575 15,886 +2,184 0.00% 3,361,077
2009-11-24 2009-11-20 214.536 13,702 +738 0.00% 2,939,568
2009-11-03 2009-10-30 222.530 12,964 -8,606 0.00% 2,884,874
2009-11-02 2009-10-29 209.144 21,570 +5,379 0.00% 4,511,244
2009-10-30 2009-10-28 215.651 16,191 +1,076 0.00% 3,491,607
2009-10-28 2009-10-23 227.363 15,115 +2,689 0.00% 3,436,594
2009-10-16 2009-10-14 221.228 12,426 -9,144 0.00% 2,748,983
2009-10-13 2009-10-09 218.254 21,570 -62,935 0.00% 4,707,734
2009-10-12 2009-10-08 215.837 84,505 -6,455 0.01% 18,239,306
2009-10-09 2009-10-07 209.702 90,960 +2,690 0.01% 19,074,503
2009-10-08 2009-10-06 205.798 88,270 +5,379 0.01% 18,165,796
2009-10-07 2009-10-05 201.708 82,891 +46,798 0.01% 16,719,789
2009-10-06 2009-10-02 205.054 36,093 +13,447 0.00% 7,401,030
2009-10-02 2009-09-29 212.677 22,646 -14,523 0.00% 4,816,274
2009-09-30 2009-09-28 205.054 37,169 +14,523 0.00% 7,621,669
2009-09-29 2009-09-25 211.375 22,646 -1,076 0.00% 4,786,804
2009-09-28 2009-09-24 208.401 23,722 +1,076 0.00% 4,943,683
2009-09-23 2009-09-21 210.260 22,646 +3,766 0.00% 4,761,544
2009-09-22 2009-09-18 213.792 18,880 +5,379 0.00% 4,036,394
2009-09-21 2009-09-17 216.952 13,501 -5,379 0.00% 2,929,075
2009-09-16 2009-09-14 210.074 18,880 +5,379 0.00% 3,966,195
2009-09-15 2009-09-11 215.279 13,501 -4,842 0.00% 2,906,486
2009-09-11 2009-09-09 211.375 18,343 -537 0.00% 3,877,256
2009-09-10 2009-09-08 210.632 18,880 -538 0.00% 3,976,725
2009-09-09 2009-09-07 206.356 19,418 -3,766 0.00% 4,007,017
2009-09-04 2009-09-02 191.483 23,184 +2,152 0.00% 4,439,349
2009-09-03 2009-09-01 197.060 21,032 +1,614 0.00% 4,144,576
2009-08-26 2009-08-24 211.189 19,418 -4,304 0.00% 4,100,875
2009-08-19 2009-08-17 199.477 23,722 +538 0.00% 4,732,000
2009-08-14 2009-08-12 204.683 23,184 +5,379 0.00% 4,745,362
2009-08-11 2009-08-07 205.240 17,805 +4,304 0.00% 3,654,304
2009-08-04 2009-07-31 219.183 13,501 -538 0.00% 2,959,194
2009-07-22 2009-07-20 200.035 14,039 -538 0.00% 2,808,291
2009-07-21 2009-07-17 190.368 14,577 -1,076 0.00% 2,774,992
2009-07-20 2009-07-16 181.909 15,653 +1,076 0.00% 2,847,424
2009-07-17 2009-07-15 184.977 14,577 -2,690 0.00% 2,696,404
2009-07-16 2009-07-14 177.912 17,267 -55,942 0.00% 3,072,009
2009-07-15 2009-07-13 170.290 73,209 +15,061 0.01% 12,466,761
2009-07-14 2009-07-10 173.729 58,148 +8,607 0.00% 10,102,009
2009-07-10 2009-07-08 171.220 49,541 +6,455 0.00% 8,482,387
2009-07-09 2009-07-07 173.822 43,086 +15,599 0.00% 7,489,304
2009-07-08 2009-07-06 174.659 27,487 +2,152 0.00% 4,800,846
2009-07-06 2009-07-02 178.098 25,335 +10,758 0.00% 4,512,114
2009-06-30 2009-06-26 185.348 14,577 -10,758 0.00% 2,701,824
2009-06-29 2009-06-25 179.864 25,335 -16,675 0.00% 4,556,859
2009-06-25 2009-06-23 165.735 42,010 +26,357 0.00% 6,962,540
2009-06-24 2009-06-22 172.614 15,653 -16,675 0.00% 2,701,924
2009-06-18 2009-06-16 168.803 32,328 +16,675 0.00% 5,457,055
2009-06-16 2009-06-12 176.332 15,653 -6,455 0.00% 2,760,124
2009-06-15 2009-06-11 175.124 22,108 +6,455 0.00% 3,871,632
2009-06-12 2009-06-10 178.470 15,653 -538 0.00% 2,793,589
2009-06-10 2009-06-08 177.354 16,191 +1,614 0.00% 2,871,546
2009-04-22 2009-04-20 159.229 14,577 -1,076 0.00% 2,321,075
2009-04-06 2009-04-02 144.356 15,653 -538 0.00% 2,259,606
2009-04-03 2009-04-01 131.157 16,191 -4,303 0.00% 2,123,559
2009-04-02 2009-03-31 129.019 20,494 +1,076 0.00% 2,644,112
2009-04-01 2009-03-30 129.205 19,418 +3,765 0.00% 2,508,898
2009-03-30 2009-03-26 133.481 15,653 -4,303 0.00% 2,089,372
2009-03-27 2009-03-25 128.926 19,956 +4,303 0.00% 2,572,845
2009-03-26 2009-03-24 134.596 15,653 -538 0.00% 2,106,832
2009-03-24 2009-03-20 122.058 16,191 +186 0.00% 1,976,242
2009-03-17 2009-03-13 117.732 16,005 -531 0.00% 1,884,307
2009-03-16 2009-03-12 110.774 16,536 +531 0.00% 1,831,756
2009-03-13 2009-03-11 111.338 16,005 -10,102 0.00% 1,781,965
2009-03-12 2009-03-10 107.106 26,107 +532 0.00% 2,796,227
2009-03-11 2009-03-09 104.944 25,575 -11,698 0.00% 2,683,933
2009-03-10 2009-03-06 106.260 37,273 +20,737 0.00% 3,960,632
2009-03-05 2009-03-03 109.081 16,536 -1,064 0.00% 1,803,766
2009-03-04 2009-03-02 108.611 17,600 +1,064 0.00% 1,911,553
2009-02-27 2009-02-25 114.535 16,536 -9,039 0.00% 1,893,954
2009-02-26 2009-02-24 112.843 25,575 -15,952 0.00% 2,885,949
2009-02-25 2009-02-23 117.356 41,527 +10,103 0.00% 4,873,454
2009-02-24 2009-02-20 113.219 31,424 +7,444 0.00% 3,557,785
2009-02-23 2009-02-19 116.980 23,980 +7,444 0.00% 2,805,184
2009-02-17 2009-02-13 120.271 16,536 -13,825 0.00% 1,988,808
2009-02-16 2009-02-12 117.168 30,361 +6,381 0.00% 3,557,344
2009-02-13 2009-02-11 121.212 23,980 +7,444 0.00% 2,906,657
2009-02-12 2009-02-10 124.033 16,536 -8,508 0.00% 2,051,006
2009-02-11 2009-02-09 125.725 25,044 -5,317 0.00% 3,148,668
2009-02-10 2009-02-06 122.246 30,361 -20,205 0.00% 3,711,515
2009-02-09 2009-02-05 118.297 50,566 +28,713 0.00% 5,981,788
2009-01-14 2009-01-12 128.076 21,853 +1,063 0.00% 2,798,852
2009-01-08 2009-01-06 137.762 20,790 -1,063 0.00% 2,864,072
2008-12-29 2008-12-22 124.127 21,853 +1,063 0.00% 2,712,544
2008-12-19 2008-12-17 129.205 20,790 -15,951 0.00% 2,686,167
2008-12-12 2008-12-10 118.579 36,741 -10,635 0.00% 4,356,702
2008-12-11 2008-12-09 109.739 47,376 +15,952 0.00% 5,199,014
2008-12-10 2008-12-08 111.056 31,424 -40,411 0.00% 3,489,821
2008-12-09 2008-12-05 102.123 71,835 +7,976 0.01% 7,335,972
2008-12-08 2008-12-04 102.687 63,859 +11,166 0.00% 6,557,473
2008-12-05 2008-12-03 103.909 52,693 +21,269 0.00% 5,475,288
2008-11-26 2008-11-24 100.539 31,424 -7,444 0.00% 3,159,325
2008-11-25 2008-11-21 101.122 38,868 -6,436 0.00% 3,930,410
2008-11-21 2008-11-19 103.747 45,304 +13,370 0.00% 4,700,167
2008-11-20 2008-11-18 106.956 31,934 +1,543 0.00% 3,415,532
2008-10-14 2008-10-10 113.762 30,391 +514 0.00% 3,457,348
2008-10-02 2008-09-29 157.711 29,877 +15,427 0.00% 4,711,944
2008-09-29 2008-09-25 171.518 14,450 +514 0.00% 2,478,442
2008-09-22 2008-09-18 177.255 13,936 -514 0.00% 2,470,228
2008-09-19 2008-09-17 175.116 14,450 -514 0.00% 2,530,427
2008-09-17 2008-09-12 185.714 14,964 -10,799 0.00% 2,779,031
2008-09-16 2008-09-11 177.547 25,763 -4,628 0.00% 4,574,140
2008-09-12 2008-09-10 180.367 30,391 +15,427 0.00% 5,481,522
2008-09-10 2008-09-08 193.979 14,964 -1,543 0.00% 2,902,705
2008-09-09 2008-09-05 184.937 16,507 +514 0.00% 3,052,748
2008-09-02 2008-08-29 209.245 15,993 -514 0.00% 3,346,451
2008-08-26 2008-08-21 195.632 16,507 +514 0.00% 3,229,300
2008-08-25 2008-08-20 203.605 15,993 +515 0.00% 3,256,259
2008-08-08 2008-08-05 215.857 15,478 +514 0.00% 3,341,028
2008-07-23 2008-07-21 230.247 14,964 -1,029 0.00% 3,445,416
2008-07-17 2008-07-15 211.967 15,993 +515 0.00% 3,389,992
2008-07-09 2008-07-07 214.690 15,478 -5,143 0.00% 3,322,968
2008-07-07 2008-07-03 200.299 20,621 -514 0.00% 4,130,373
2008-07-04 2008-07-02 202.827 21,135 -514 0.00% 4,286,757
2008-07-02 2008-06-27 208.856 21,649 +5,142 0.00% 4,521,520
2008-06-24 2008-06-20 225.191 16,507 -7,199 0.00% 3,717,226
2008-06-23 2008-06-19 224.219 23,706 +7,199 0.00% 5,315,326
2008-06-20 2008-06-18 230.247 16,507 -514 0.00% 3,800,687
2008-06-18 2008-06-16 223.635 17,021 -1,543 0.00% 3,806,494
2008-06-16 2008-06-12 225.969 18,564 +515 0.00% 4,194,884
2008-06-12 2008-06-10 234.720 18,049 +3,085 0.00% 4,236,456
2008-06-05 2008-06-03 244.832 14,964 -5,142 0.00% 3,663,665
2008-06-04 2008-06-02 247.554 20,106 -3,600 0.00% 4,977,329
2008-06-03 2008-05-30 243.860 23,706 +4,628 0.00% 5,780,935
2008-06-02 2008-05-29 245.026 19,078 +1,029 0.00% 4,674,613
2008-05-29 2008-05-27 246.582 18,049 +2,571 0.00% 4,450,560
2008-05-27 2008-05-23 240.165 15,478 +514 0.00% 3,717,270
2008-05-26 2008-05-22 245.415 14,964 +514 0.00% 3,672,395
2008-05-02 2008-04-29 266.806 14,450 -514 0.00% 3,855,354
2008-04-25 2008-04-23 262.528 14,964 -514 0.00% 3,928,473
2008-04-24 2008-04-22 257.083 15,478 -515 0.00% 3,979,134
2008-04-23 2008-04-21 254.361 15,993 -3,599 0.00% 4,067,991
2008-04-16 2008-04-14 245.610 19,592 +2,571 0.00% 4,811,987
2008-04-11 2008-04-09 249.888 17,021 -1,028 0.00% 4,253,344
2008-04-03 2008-04-01 240.748 18,049 -515 0.00% 4,345,263
2008-04-02 2008-03-31 236.081 18,564 +1,029 0.00% 4,382,607
2008-03-27 2008-03-25 225.969 17,535 -69,936 0.00% 3,962,362
2008-03-26 2008-03-20 210.800 87,471 +54,509 0.01% 18,438,928
2008-03-25 2008-03-19 226.358 32,962 +12,341 0.00% 7,461,202
2008-03-20 2008-03-18 225.591 20,621 -27,768 0.00% 4,651,906
2008-03-19 2008-03-17 220.499 48,389 +1,868 0.00% 10,669,739
2008-03-18 2008-03-14 231.661 46,521 +20,426 0.00% 10,777,115
2008-03-17 2008-03-13 229.507 26,095 +9,192 0.00% 5,988,991
2008-03-14 2008-03-12 243.998 16,903 -38,810 0.00% 4,124,303
2008-03-13 2008-03-11 234.599 55,713 +26,554 0.00% 13,070,196
2008-03-12 2008-03-10 238.907 29,159 +7,150 0.00% 6,966,284
2008-03-11 2008-03-07 246.740 22,009 +5,106 0.00% 5,430,497
2008-03-10 2008-03-06 259.860 16,903 -510 0.00% 4,392,416
2008-03-06 2008-03-04 255.160 17,413 +510 0.00% 4,443,107
2008-03-05 2008-03-03 261.623 16,903 +1,021 0.00% 4,422,206
2008-02-29 2008-02-27 271.805 15,882 -3,063 0.00% 4,316,815
2008-02-27 2008-02-25 255.356 18,945 +2,553 0.00% 4,837,722
2008-02-25 2008-02-21 259.860 16,392 +1,532 0.00% 4,259,627
2008-02-22 2008-02-20 268.281 14,860 -4,596 0.00% 3,986,650
2008-02-21 2008-02-19 274.155 19,456 -511 0.00% 5,333,967
2008-02-20 2008-02-18 272.980 19,967 +5,107 0.00% 5,450,600
2008-02-18 2008-02-14 278.072 14,860 -8,171 0.00% 4,132,148
2008-02-15 2008-02-13 270.043 23,031 +6,639 0.00% 6,219,362
2008-02-14 2008-02-12 264.952 16,392 -30,129 0.00% 4,343,087
2008-02-13 2008-02-11 262.798 46,521 +10,213 0.00% 12,225,603
2008-02-12 2008-02-06 273.176 36,308 +6,128 0.00% 9,918,484
2008-02-11 2008-02-04 288.842 30,180 +15,320 0.00% 8,717,260
2008-02-05 2008-02-01 288.842 14,860 +1,532 0.00% 4,292,196
2008-02-04 2008-01-31 298.634 13,328 +510 0.00% 3,980,188
2008-02-01 2008-01-30 304.704 12,818 -2,553 0.00% 3,905,697
2008-01-31 2008-01-29 312.733 15,371 +511 0.00% 4,807,018
2008-01-30 2008-01-28 300.983 14,860 +1,532 0.00% 4,472,614
2008-01-29 2008-01-25 310.187 13,328 -1,022 0.00% 4,134,175
2008-01-28 2008-01-24 296.088 14,350 +511 0.00% 4,248,860
2008-01-18 2008-01-16 304.900 13,839 +511 0.00% 4,219,510
2008-01-16 2008-01-14 326.049 13,328 -511 0.00% 4,345,582
2008-01-15 2008-01-11 325.853 13,839 +1,021 0.00% 4,509,483
2008-01-14 2008-01-10 326.441 12,818 +511 0.00% 4,184,317
2008-01-11 2008-01-09 338.386 12,307 -511 0.00% 4,164,517
2008-01-09 2008-01-07 332.511 12,818 -510 0.00% 4,262,130
2008-01-08 2008-01-04 325.266 13,328 -2,043 0.00% 4,335,142
2008-01-07 2008-01-03 316.062 15,371 +1,532 0.00% 4,858,189
2008-01-04 2008-01-02 326.637 13,839 -511 0.00% 4,520,323
2008-01-03 2007-12-31 324.287 14,350 +2,043 0.00% 4,653,513
2008-01-02 2007-12-27 320.370 12,307 -1,532 0.00% 3,942,795
2007-12-28 2007-12-24 318.804 13,839 -2,553 0.00% 4,411,922
2007-12-19 2007-12-17 291.584 16,392 +3,064 0.00% 4,779,642
2007-12-13 2007-12-11 324.091 13,328 -511 0.00% 4,319,483
2007-12-12 2007-12-10 303.529 13,839 +511 0.00% 4,200,540
2007-12-11 2007-12-07 303.725 13,328 +1,021 0.00% 4,048,047
2007-12-10 2007-12-06 314.495 12,307 +2,043 0.00% 3,870,495
2007-12-07 2007-12-05 325.266 10,264 -1,022 0.00% 3,338,528
2007-12-06 2007-12-04 327.224 11,286 +511 0.00% 3,693,050
2007-12-05 2007-12-03 317.629 10,775 +1,021 0.00% 3,422,448
2007-11-27 2007-11-23 278.196 9,754 +108 0.00% 2,713,522
2007-11-22 2007-11-20 296.610 9,646 -2,525 0.00% 2,861,102
2007-10-29 2007-10-25 292.452 12,171 -506 0.00% 3,559,435
2007-10-26 2007-10-24 269.682 12,677 -505 0.00% 3,418,754
2007-10-24 2007-10-22 255.227 13,182 +505 0.00% 3,364,407
2007-10-23 2007-10-18 266.118 12,677 -505 0.00% 3,373,572
2007-10-22 2007-10-17 262.355 13,182 -505 0.00% 3,458,370
2007-10-08 2007-10-04 243.545 13,687 +505 0.00% 3,333,402
2007-10-05 2007-10-03 253.247 13,182 +505 0.00% 3,338,306
2007-10-04 2007-10-02 276.810 12,677 -505 0.00% 3,509,118
2007-10-02 2007-09-27 257.603 13,182 -505 0.00% 3,395,728
2007-09-28 2007-09-25 252.455 13,687 -505 0.00% 3,455,355
2007-09-21 2007-09-19 243.941 14,192 -505 0.00% 3,462,012
2007-09-20 2007-09-18 229.487 14,697 +505 0.00% 3,372,767
2007-09-19 2007-09-17 228.893 14,192 +505 0.00% 3,248,446
2007-09-18 2007-09-14 239.585 13,687 -1,010 0.00% 3,279,200
2007-09-14 2007-09-12 231.071 14,697 -505 0.00% 3,396,048
2007-09-12 2007-09-10 208.300 15,202 -1,515 0.00% 3,166,582
2007-08-28 2007-08-24 202.360 16,717 -505 0.00% 3,382,856
2007-08-22 2007-08-20 183.352 17,222 -1,010 0.00% 3,157,685
2007-08-10 2007-08-08 194.836 18,232 -44,443 0.00% 3,552,251
2007-08-07 2007-08-03 190.183 62,675 +13,131 0.00% 11,919,718
2007-08-06 2007-08-02 190.579 49,544 +29,797 0.00% 9,442,045
2007-07-27 2007-07-25 206.122 19,747 -505 0.00% 4,070,297
2007-07-11 2007-07-09 196.915 20,252 -33,838 0.00% 3,987,925
2007-07-10 2007-07-06 193.549 54,090 +5,556 0.00% 10,469,068
2007-07-09 2007-07-05 187.807 48,534 +4,040 0.00% 9,115,021
2007-07-05 2007-07-03 187.114 44,494 +28,787 0.00% 8,325,446
2007-07-03 2007-06-28 187.213 15,707 -1,010 0.00% 2,940,553
2007-06-26 2007-06-22 182.758 16,717 0.00% 3,055,162

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