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: FIRST WORLDSEC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 0 +0
2025-10-13 2025-10-09 84.350 0 +0
2025-10-10 2025-10-08 83.200 0 +0
2025-10-09 2025-10-06 83.850 0 +0
2025-10-08 2025-10-03 84.550 0 +0
2025-10-06 2025-10-02 84.950 0 +0
2025-10-03 2025-09-30 84.500 0 +0
2025-10-02 2025-09-29 84.900 0 +0
2025-09-30 2025-09-26 85.000 0 +0
2025-09-29 2025-09-25 85.100 0 +0
2025-09-26 2025-09-24 85.700 0 +0
2025-09-25 2025-09-23 85.150 0 +0
2025-09-24 2025-09-22 85.400 0 +0
2025-09-23 2025-09-19 85.950 0 +0
2025-09-22 2025-09-18 86.200 0 +0
2025-09-19 2025-09-17 86.600 0 +0
2025-09-18 2025-09-16 87.100 0 +0
2025-09-17 2025-09-15 87.650 0 +0
2025-09-16 2025-09-12 87.850 0 +0
2025-09-15 2025-09-11 87.300 0 +0
2025-09-12 2025-09-10 87.050 0 +0
2025-09-11 2025-09-09 86.750 0 +0
2025-09-10 2025-09-08 85.600 0 +0
2025-09-09 2025-09-05 85.850 0 +0
2025-09-08 2025-09-04 85.400 0 +0
2025-09-05 2025-09-03 85.700 0 +0
2025-09-04 2025-09-02 85.600 0 +0
2025-09-03 2025-09-01 86.550 0 +0
2025-09-02 2025-08-29 92.287 0 +0
2025-09-01 2025-08-28 92.339 0 +0
2025-08-29 2025-08-27 91.978 0 +0
2025-08-28 2025-08-26 92.906 0 +0
2025-08-27 2025-08-25 93.216 0 +0
2025-08-26 2025-08-22 92.648 0 +0
2025-08-25 2025-08-21 92.236 0 +0
2025-08-22 2025-08-20 91.204 0 +0
2025-08-21 2025-08-19 90.894 0 +0
2025-08-20 2025-08-18 91.256 0 +0
2025-08-19 2025-08-15 91.049 0 +0
2025-08-18 2025-08-14 91.204 0 +0
2025-08-15 2025-08-13 91.617 0 +0
2025-08-14 2025-08-12 91.101 0 +0
2025-08-13 2025-08-11 90.275 0 +0
2025-08-12 2025-08-08 89.656 0 +0
2025-08-11 2025-08-07 88.676 0 +0
2025-08-08 2025-08-06 88.264 0 +0
2025-08-07 2025-08-05 88.315 0 +0
2025-08-06 2025-08-04 88.212 0 +0
2025-08-05 2025-08-01 88.625 0 +0
2025-08-04 2025-07-31 88.831 0 +0
2025-08-01 2025-07-30 89.760 0 +0
2025-07-31 2025-07-29 89.244 0 +0
2025-07-30 2025-07-28 89.553 0 +0
2025-07-29 2025-07-25 89.295 0 +0
2025-07-28 2025-07-24 90.069 0 +0
2025-07-25 2025-07-23 90.121 0 +0
2025-07-24 2025-07-22 89.553 0 +0
2025-07-23 2025-07-21 89.605 0 +0
2025-07-22 2025-07-18 90.121 0 +0
2025-07-21 2025-07-17 90.121 0 +0
2025-07-18 2025-07-16 90.430 0 +0
2025-07-17 2025-07-15 90.017 0 +0
2025-07-16 2025-07-14 89.347 0 +0
2025-07-15 2025-07-11 89.760 0 +0
2025-07-14 2025-07-10 88.883 0 +0
2025-07-11 2025-07-09 88.779 0 +0
2025-07-10 2025-07-08 88.728 0 +0
2025-07-09 2025-07-07 88.676 0 +0
2025-07-08 2025-07-04 88.625 0 +0
2025-07-07 2025-07-03 89.089 0 +0
2025-07-04 2025-07-02 89.656 0 +0
2025-07-03 2025-06-30 89.863 0 +0
2025-07-02 2025-06-27 89.089 0 +0
2025-06-30 2025-06-26 89.656 0 +0
2025-06-27 2025-06-25 90.172 0 +0
2025-06-26 2025-06-24 89.760 0 +0
2025-06-25 2025-06-23 88.831 0 +0
2025-06-24 2025-06-20 89.140 0 +0
2025-06-23 2025-06-19 88.521 0 +0
2025-06-20 2025-06-18 89.502 0 +0
2025-06-19 2025-06-17 89.811 0 +0
2025-06-18 2025-06-16 90.172 0 +0
2025-06-17 2025-06-13 90.688 0 +0
2025-06-16 2025-06-12 90.121 0 +0
2025-06-13 2025-06-11 91.101 0 +0
2025-06-12 2025-06-10 90.275 0 +0
2025-06-11 2025-06-09 90.379 0 +0
2025-06-10 2025-06-06 90.688 0 +0
2025-06-09 2025-06-05 94.672 0 +0
2025-06-06 2025-06-04 94.301 0 +0
2025-06-05 2025-06-03 94.566 0 +0
2025-06-04 2025-06-02 93.451 0 +0
2025-06-03 2025-05-30 93.398 0 +0
2025-06-02 2025-05-29 94.407 0 +0
2025-05-30 2025-05-28 94.301 0 +0
2025-05-29 2025-05-27 94.194 0 +0
2025-05-28 2025-05-26 93.611 0 +0
2025-05-27 2025-05-23 92.019 0 +0
2025-05-26 2025-05-22 92.231 0 +0
2025-05-23 2025-05-21 93.505 0 +0
2025-05-22 2025-05-20 93.505 0 +0
2025-05-21 2025-05-19 91.913 0 +0
2025-05-20 2025-05-16 91.063 0 +0
2025-05-19 2025-05-15 90.427 0 +0
2025-05-16 2025-05-14 90.214 0 +0
2025-05-15 2025-05-13 88.516 0 +0
2025-05-14 2025-05-12 89.418 0 +0
2025-05-13 2025-05-09 88.675 0 +0
2025-05-12 2025-05-08 88.622 0 +0
2025-05-09 2025-05-07 88.092 0 +0
2025-05-08 2025-05-06 87.773 0 +0
2025-05-07 2025-05-02 86.765 0 +0
2025-05-06 2025-04-30 86.022 0 +0
2025-05-02 2025-04-29 86.447 0 +0
2025-04-30 2025-04-28 86.606 0 +0
2025-04-29 2025-04-25 85.810 0 +0
2025-04-28 2025-04-24 85.969 0 +0
2025-04-25 2025-04-23 86.022 0 +0
2025-04-24 2025-04-22 87.986 0 +0
2025-04-23 2025-04-17 88.675 0 +0
2025-04-22 2025-04-16 88.357 0 +0
2025-04-17 2025-04-15 87.933 0 +0
2025-04-16 2025-04-14 86.659 0 +0
2025-04-15 2025-04-11 85.969 0 +0
2025-04-14 2025-04-10 85.385 0 +0
2025-04-11 2025-04-09 83.846 0 +0
2025-04-10 2025-04-08 83.475 0 +0
2025-04-09 2025-04-07 83.581 0 +0
2025-04-08 2025-04-03 88.729 0 +0
2025-04-07 2025-04-02 88.994 0 +0
2025-04-03 2025-04-01 89.153 0 +0
2025-04-02 2025-03-31 88.941 0 +0
2025-04-01 2025-03-28 87.826 0 +0
2025-03-31 2025-03-27 87.614 0 +0
2025-03-28 2025-03-26 87.349 0 +0
2025-03-27 2025-03-25 86.818 0 +0
2025-03-26 2025-03-24 87.720 0 +0
2025-03-25 2025-03-21 88.675 0 +0
2025-03-24 2025-03-20 88.622 0 +0
2025-03-21 2025-03-19 89.896 0 +0
2025-03-20 2025-03-18 90.214 0 +0
2025-03-19 2025-03-17 88.835 0 +0
2025-03-18 2025-03-14 88.622 0 +0
2025-03-17 2025-03-13 87.773 0 +0
2025-03-14 2025-03-12 86.924 0 +0
2025-03-13 2025-03-11 87.667 0 +0
2025-03-12 2025-03-10 88.198 0 +0
2025-03-11 2025-03-07 88.675 0 +0
2025-03-10 2025-03-06 87.243 0 +0
2025-03-07 2025-03-05 86.234 0 +0
2025-03-06 2025-03-04 84.377 0 +0
2025-03-05 2025-03-03 83.634 0 +0
2025-03-04 2025-02-28 83.846 0 +0
2025-03-03 2025-02-27 83.581 0 +0
2025-02-28 2025-02-26 83.846 0 +0
2025-02-27 2025-02-25 85.067 0 +0
2025-02-26 2025-02-24 86.075 0 +0
2025-02-25 2025-02-21 87.561 0 +0
2025-02-24 2025-02-20 85.014 0 +0
2025-02-21 2025-02-19 85.704 0 +0
2025-02-20 2025-02-18 85.438 0 +0
2025-02-19 2025-02-17 85.173 0 +0
2025-02-18 2025-02-14 84.802 0 +0
2025-02-17 2025-02-13 82.785 0 +0
2025-02-14 2025-02-12 82.679 0 +0
2025-02-13 2025-02-11 81.777 0 +0
2025-02-12 2025-02-10 81.883 0 +0
2025-02-11 2025-02-07 80.132 0 +0
2025-02-10 2025-02-06 80.185 0 +0
2025-02-07 2025-02-05 80.344 0 +0
2025-02-06 2025-02-04 81.193 0 +0
2025-02-05 2025-02-03 80.609 0 +0
2025-02-04 2025-01-28 80.344 0 +0
2025-02-03 2025-01-24 79.919 0 +0
2025-01-27 2025-01-23 79.442 0 +0
2025-01-24 2025-01-22 79.601 0 +0
2025-01-23 2025-01-21 80.025 0 +0
2025-01-22 2025-01-20 80.025 0 +0
2025-01-21 2025-01-17 79.707 0 +0
2025-01-20 2025-01-16 79.972 0 +0
2025-01-17 2025-01-15 79.070 0 +0
2025-01-16 2025-01-14 78.858 0 +0
2025-01-15 2025-01-13 78.699 0 +0
2025-01-14 2025-01-10 79.389 0 +0
2025-01-13 2025-01-09 79.866 0 +0
2025-01-10 2025-01-08 79.919 0 +0
2025-01-09 2025-01-07 80.238 0 +0
2025-01-08 2025-01-06 80.556 0 +0
2025-01-07 2025-01-03 80.503 0 +0
2025-01-06 2025-01-02 80.238 0 +0
2025-01-03 2024-12-31 81.299 0 +0
2025-01-02 2024-12-27 80.662 0 +0
2024-12-30 2024-12-24 80.715 0 +0
2024-12-27 2024-12-20 79.972 0 +0
2024-12-23 2024-12-19 80.132 0 +0
2024-12-20 2024-12-18 80.291 0 +0
2024-12-19 2024-12-17 79.707 0 +0
2024-12-18 2024-12-16 79.442 0 +0
2024-12-17 2024-12-13 78.593 0 +0
2024-12-16 2024-12-12 79.123 0 +0
2024-12-13 2024-12-11 78.646 0 +0
2024-12-12 2024-12-10 78.327 0 +0
2024-12-11 2024-12-09 78.540 0 +0
2024-12-10 2024-12-06 77.213 0 +0
2024-12-09 2024-12-05 76.948 0 +0
2024-12-06 2024-12-04 76.948 0 +0
2024-12-05 2024-12-03 76.682 0 +0
2024-12-04 2024-12-02 76.735 0 +0
2024-12-03 2024-11-29 76.735 0 +0
2024-12-02 2024-11-28 76.045 0 +0
2024-11-29 2024-11-27 76.417 0 +0
2024-11-28 2024-11-26 75.568 0 +0
2024-11-27 2024-11-25 75.249 0 +0
2024-11-26 2024-11-22 74.772 0 +0
2024-11-25 2024-11-21 75.356 0 +0
2024-11-22 2024-11-20 75.674 0 +0
2024-11-21 2024-11-19 75.302 0 +0
2024-11-20 2024-11-18 75.196 0 +0
2024-11-19 2024-11-15 74.878 0 +0
2024-11-18 2024-11-14 73.923 0 +0
2024-11-15 2024-11-13 74.294 0 +0
2024-11-14 2024-11-12 73.339 0 +0
2024-11-13 2024-11-11 74.613 0 +0
2024-11-12 2024-11-08 75.143 0 +0
2024-11-11 2024-11-07 75.833 0 +0
2024-11-08 2024-11-06 75.356 0 +0
2024-11-07 2024-11-05 76.258 0 +0
2024-11-06 2024-11-04 75.833 0 +0
2024-11-05 2024-11-01 75.992 0 +0
2024-11-04 2024-10-31 75.833 0 +0
2024-11-01 2024-10-30 75.302 0 +0
2024-10-31 2024-10-29 75.727 0 +0
2024-10-30 2024-10-28 76.045 0 +0
2024-10-29 2024-10-25 76.523 0 +0
2024-10-28 2024-10-24 76.895 0 +0
2024-10-25 2024-10-23 77.160 0 +0
2024-10-24 2024-10-22 77.213 0 +0
2024-10-23 2024-10-21 77.744 0 +0
2024-10-22 2024-10-18 78.274 0 +0
2024-10-21 2024-10-17 77.478 0 +0
2024-10-18 2024-10-16 78.009 0 +0
2024-10-17 2024-10-15 78.168 0 +0
2024-10-16 2024-10-14 79.707 0 +0
2024-10-15 2024-10-10 79.123 0 +0
2024-10-14 2024-10-09 76.629 0 +0
2024-10-10 2024-10-08 77.478 0 +0
2024-10-09 2024-10-07 82.095 0 +0
2024-10-08 2024-10-04 80.132 0 +0
2024-10-07 2024-10-03 79.813 0 +0
2024-10-04 2024-10-02 81.724 0 +0
2024-10-03 2024-09-30 77.956 0 +0
2024-10-02 2024-09-27 77.531 0 +0
2024-09-30 2024-09-26 76.948 0 +0
2024-09-27 2024-09-25 78.221 0 +0
2024-09-26 2024-09-24 78.009 0 +0
2024-09-25 2024-09-23 76.470 0 +0
2024-09-24 2024-09-20 76.523 0 +0
2024-09-23 2024-09-19 76.523 0 +0
2024-09-20 2024-09-17 76.311 0 +0
2024-09-19 2024-09-16 75.621 0 +0
2024-09-17 2024-09-13 75.462 0 +0
2024-09-16 2024-09-12 74.560 0 +0
2024-09-13 2024-09-11 74.560 0 +0
2024-09-12 2024-09-10 75.568 0 +0
2024-09-11 2024-09-09 75.621 0 +0
2024-09-10 2024-09-05 76.417 0 +0
2024-09-09 2024-09-04 77.054 0 +0
2024-09-05 2024-09-03 78.062 0 +0
2024-09-04 2024-09-02 77.850 0 +0
2024-09-03 2024-08-30 83.732 0 +0
2024-09-02 2024-08-29 82.962 0 +0
2024-08-30 2024-08-28 83.182 0 +0
2024-08-29 2024-08-27 83.896 0 +0
2024-08-28 2024-08-26 82.962 0 +0
2024-08-27 2024-08-23 82.413 0 +0
2024-08-26 2024-08-22 82.138 0 +0
2024-08-23 2024-08-21 81.644 0 +0
2024-08-22 2024-08-20 81.424 0 +0
2024-08-21 2024-08-19 81.754 0 +0
2024-08-20 2024-08-16 81.534 0 +0
2024-08-19 2024-08-15 81.259 0 +0
2024-08-16 2024-08-14 80.160 0 +0
2024-08-15 2024-08-13 79.061 0 +0
2024-08-14 2024-08-12 77.908 0 +0
2024-08-13 2024-08-09 78.347 0 +0
2024-08-12 2024-08-08 79.391 0 +0
2024-08-09 2024-08-07 78.567 0 +0
2024-08-08 2024-08-06 77.578 0 +0
2024-08-07 2024-08-05 78.567 0 +0
2024-08-06 2024-08-02 81.039 0 +0
2024-08-05 2024-08-01 80.929 0 +0
2024-08-02 2024-07-31 79.776 0 +0
2024-08-01 2024-07-30 79.721 0 +0
2024-07-31 2024-07-29 80.435 0 +0
2024-07-30 2024-07-26 79.941 0 +0
2024-07-29 2024-07-25 82.138 0 +0
2024-07-26 2024-07-24 82.962 0 +0
2024-07-25 2024-07-23 83.017 0 +0
2024-07-24 2024-07-22 83.017 0 +0
2024-07-23 2024-07-19 82.413 0 +0
2024-07-22 2024-07-18 83.347 0 +0
2024-07-19 2024-07-17 82.413 0 +0
2024-07-18 2024-07-16 84.391 0 +0
2024-07-17 2024-07-15 84.611 0 +0
2024-07-16 2024-07-12 84.830 0 +0
2024-07-15 2024-07-11 84.171 0 +0
2024-07-12 2024-07-10 83.347 0 +0
2024-07-11 2024-07-09 84.061 0 +0
2024-07-10 2024-07-08 84.501 0 +0
2024-07-09 2024-07-05 84.446 0 +0
2024-07-08 2024-07-04 85.490 0 +0
2024-07-05 2024-07-03 86.039 0 +0
2024-07-04 2024-07-02 85.050 0 +0
2024-07-03 2024-06-28 84.611 0 +0
2024-07-02 2024-06-27 82.413 0 +0
2024-06-28 2024-06-26 81.918 0 +0
2024-06-27 2024-06-25 81.809 0 +0
2024-06-26 2024-06-24 81.259 0 +0
2024-06-25 2024-06-21 81.644 0 +0
2024-06-24 2024-06-20 81.644 0 +0
2024-06-21 2024-06-19 81.039 0 +0
2024-06-20 2024-06-18 80.325 0 +0
2024-06-19 2024-06-17 79.776 0 +0
2024-06-18 2024-06-14 80.765 0 +0
2024-06-17 2024-06-13 81.699 0 +0
2024-06-14 2024-06-12 80.820 0 +0
2024-06-13 2024-06-11 81.204 0 +0
2024-06-12 2024-06-07 82.358 0 +0
2024-06-11 2024-06-06 81.973 0 +0
2024-06-07 2024-06-05 85.906 0 +0
2024-06-06 2024-06-04 86.530 0 +0
2024-06-05 2024-06-03 86.473 0 +0
2024-06-04 2024-05-31 85.225 0 +0
2024-06-03 2024-05-30 83.125 0 +0
2024-05-31 2024-05-29 83.863 0 +0
2024-05-30 2024-05-28 84.544 0 +0
2024-05-29 2024-05-27 84.941 0 +0
2024-05-28 2024-05-24 83.069 0 +0
2024-05-27 2024-05-23 83.182 0 +0
2024-05-24 2024-05-22 83.636 0 +0
2024-05-23 2024-05-21 83.750 0 +0
2024-05-22 2024-05-20 83.750 0 +0
2024-05-21 2024-05-17 84.374 0 +0
2024-05-20 2024-05-16 83.409 0 +0
2024-05-17 2024-05-14 83.636 0 +0
2024-05-16 2024-05-13 83.693 0 +0
2024-05-14 2024-05-10 83.976 0 +0
2024-05-13 2024-05-09 80.118 0 +0
2024-05-10 2024-05-08 79.551 0 +0
2024-05-09 2024-05-07 79.210 0 +0
2024-05-08 2024-05-06 79.040 0 +0
2024-05-07 2024-05-03 79.040 0 +0
2024-05-06 2024-05-02 79.097 0 +0
2024-05-03 2024-04-30 79.324 0 +0
2024-05-02 2024-04-29 79.040 0 +0
2024-04-30 2024-04-26 80.629 0 +0
2024-04-29 2024-04-25 80.345 0 +0
2024-04-26 2024-04-24 79.948 0 +0
2024-04-25 2024-04-23 78.927 0 +0
2024-04-24 2024-04-22 79.154 0 +0
2024-04-23 2024-04-19 78.302 0 +0
2024-04-22 2024-04-18 78.019 0 +0
2024-04-19 2024-04-17 78.132 0 +0
2024-04-18 2024-04-16 76.997 0 +0
2024-04-17 2024-04-15 77.678 0 +0
2024-04-16 2024-04-12 77.054 0 +0
2024-04-15 2024-04-11 77.962 0 +0
2024-04-12 2024-04-10 78.246 0 +0
2024-04-11 2024-04-09 77.224 0 +0
2024-04-10 2024-04-08 77.054 0 +0
2024-04-09 2024-04-05 76.203 0 +0
2024-04-08 2024-04-03 76.657 0 +0
2024-04-05 2024-04-02 76.884 0 +0
2024-04-03 2024-03-28 75.919 0 +0
2024-04-02 2024-03-27 76.146 0 +0
2024-03-28 2024-03-26 76.600 0 +0
2024-03-27 2024-03-25 75.749 0 +0
2024-03-26 2024-03-22 76.316 0 +0
2024-03-25 2024-03-21 75.863 0 +0
2024-03-22 2024-03-20 74.955 0 +0
2024-03-21 2024-03-19 74.955 0 +0
2024-03-20 2024-03-18 74.955 0 +0
2024-03-19 2024-03-15 75.125 0 +0
2024-03-18 2024-03-14 75.749 0 +0
2024-03-15 2024-03-13 75.976 0 +0
2024-03-14 2024-03-12 76.600 0 +0
2024-03-13 2024-03-11 76.600 0 +0
2024-03-12 2024-03-08 76.827 0 +0
2024-03-11 2024-03-07 76.543 0 +0
2024-03-08 2024-03-06 77.224 0 +0
2024-03-07 2024-03-05 75.863 0 +0
2024-03-06 2024-03-04 75.919 0 +0
2024-03-05 2024-03-01 74.331 0 +0
2024-03-04 2024-02-29 74.671 0 +0
2024-03-01 2024-02-28 75.749 0 +0
2024-02-29 2024-02-27 76.033 0 +0
2024-02-28 2024-02-26 75.806 0 +0
2024-02-27 2024-02-23 76.997 0 +0
2024-02-26 2024-02-22 78.302 0 +0
2024-02-23 2024-02-21 76.997 0 +0
2024-02-22 2024-02-20 76.827 0 +0
2024-02-21 2024-02-19 76.487 0 +0
2024-02-20 2024-02-16 75.522 0 +0
2024-02-19 2024-02-15 75.125 0 +0
2024-02-16 2024-02-14 75.295 0 +0
2024-02-15 2024-02-09 75.352 0 +0
2024-02-14 2024-02-07 75.636 0 +0
2024-02-08 2024-02-06 75.749 0 +0
2024-02-07 2024-02-05 74.955 0 +0
2024-02-06 2024-02-02 75.465 0 +0
2024-02-05 2024-02-01 74.558 0 +0
2024-02-02 2024-01-31 75.409 0 +0
2024-02-01 2024-01-30 76.316 0 +0
2024-01-31 2024-01-29 76.827 0 +0
2024-01-30 2024-01-26 76.430 0 +0
2024-01-29 2024-01-25 76.770 0 +0
2024-01-26 2024-01-24 75.011 0 +0
2024-01-25 2024-01-23 72.458 0 +0
2024-01-24 2024-01-22 72.401 0 +0
2024-01-23 2024-01-19 73.706 0 +0
2024-01-22 2024-01-18 73.820 0 +0
2024-01-19 2024-01-17 73.650 0 +0
2024-01-18 2024-01-16 75.068 0 +0
2024-01-17 2024-01-15 74.614 0 +0
2024-01-16 2024-01-12 73.877 0 +0
2024-01-15 2024-01-11 73.820 0 +0
2024-01-12 2024-01-10 74.047 0 +0
2024-01-11 2024-01-09 74.444 0 +0
2024-01-10 2024-01-08 74.217 0 +0
2024-01-09 2024-01-05 74.671 0 +0
2024-01-08 2024-01-04 72.685 0 +0
2024-01-05 2024-01-03 72.628 0 +0
2024-01-04 2024-01-02 72.912 0 +0
2024-01-03 2023-12-29 73.536 0 +0
2024-01-02 2023-12-28 72.799 0 +0
2023-12-29 2023-12-27 72.004 0 +0
2023-12-28 2023-12-22 70.075 0 +0
2023-12-27 2023-12-21 69.905 0 +0
2023-12-22 2023-12-20 69.848 0 +0
2023-12-21 2023-12-19 69.735 0 +0
2023-12-20 2023-12-18 69.961 0 +0
2023-12-19 2023-12-15 70.529 0 +0
2023-12-18 2023-12-14 70.699 0 +0
2023-12-15 2023-12-13 70.302 0 +0
2023-12-14 2023-12-12 70.586 0 +0
2023-12-13 2023-12-11 70.642 0 +0
2023-12-12 2023-12-08 70.756 0 +0
2023-12-11 2023-12-07 71.040 0 +0
2023-12-08 2023-12-06 71.380 0 +0
2023-12-07 2023-12-05 70.472 0 +0
2023-12-06 2023-12-04 71.323 0 +0
2023-12-05 2023-12-01 70.756 0 +0
2023-12-04 2023-11-30 71.834 0 +0
2023-12-01 2023-11-29 70.926 0 +0
2023-11-30 2023-11-28 70.926 0 +0
2023-11-29 2023-11-27 71.947 0 +0
2023-11-28 2023-11-24 71.891 0 +0
2023-11-27 2023-11-23 72.118 0 +0
2023-11-24 2023-11-22 71.267 0 +0
2023-11-23 2023-11-21 71.210 0 +0
2023-11-22 2023-11-20 71.267 0 +0
2023-11-21 2023-11-17 70.813 0 +0
2023-11-20 2023-11-16 71.834 0 +0
2023-11-17 2023-11-15 71.947 0 +0
2023-11-16 2023-11-14 70.529 0 +0
2023-11-15 2023-11-13 70.642 0 +0
2023-11-14 2023-11-10 69.961 0 +0
2023-11-13 2023-11-09 70.756 0 +0
2023-11-10 2023-11-08 70.188 0 +0
2023-11-09 2023-11-07 70.415 0 +0
2023-11-08 2023-11-06 70.756 0 +0
2023-11-07 2023-11-03 70.869 0 +0
2023-11-06 2023-11-02 70.983 0 +0
2023-11-03 2023-11-01 70.415 0 +0
2023-11-02 2023-10-31 70.302 0 +0
2023-11-01 2023-10-30 70.302 0 +0
2023-10-31 2023-10-27 71.323 0 +0
2023-10-30 2023-10-26 71.267 0 +0
2023-10-27 2023-10-25 70.359 0 +0
2023-10-26 2023-10-24 71.891 0 +0
2023-10-25 2023-10-20 72.912 0 -139,494
2023-10-20 2023-10-18 74.728 139,494 -881 0.00% 10,424,069
2023-10-16 2023-10-12 73.423 140,375 +1,762 0.00% 10,306,709
2023-10-12 2023-10-10 73.763 138,613 -440 0.00% 10,224,529
2023-10-10 2023-10-06 73.479 139,053 -881 0.00% 10,217,535
2023-10-06 2023-10-04 72.855 139,934 -441 0.00% 10,194,930
2023-10-05 2023-10-03 73.252 140,375 +881 0.00% 10,282,814
2023-10-04 2023-09-29 74.558 139,494 -440 0.00% 10,400,324
2023-10-03 2023-09-28 74.274 139,934 -441 0.00% 10,393,430
2023-09-29 2023-09-27 75.238 140,375 -441 0.00% 10,561,589
2023-09-28 2023-09-26 74.558 140,816 +441 0.00% 10,498,889
2023-09-27 2023-09-25 75.976 140,375 +441 0.00% 10,665,134
2023-09-26 2023-09-22 77.395 139,934 -441 0.00% 10,830,128
2023-09-25 2023-09-21 77.224 140,375 -8,812 0.00% 10,840,364
2023-09-14 2023-09-12 73.877 149,187 +13,218 0.00% 11,021,430
2023-09-04 2023-08-30 77.830 135,969 -40,088 0.00% 10,582,469
2023-08-23 2023-08-21 74.945 176,057 +424 0.00% 13,194,634
2023-08-22 2023-08-18 75.593 175,633 +425 0.00% 13,276,597
2023-08-21 2023-08-17 76.653 175,208 +425 0.00% 13,430,141
2023-06-29 2023-06-27 74.945 174,783 -850 0.00% 13,099,154
2023-06-23 2023-06-20 75.711 175,633 -1,698 0.00% 13,297,277
2023-06-15 2023-06-13 75.004 177,331 -6,370 0.00% 13,300,554
2023-06-07 2023-06-05 79.745 183,701 +6,175 0.00% 14,649,249
2023-06-05 2023-06-01 77.065 177,526 +410 0.00% 13,680,963
2023-05-30 2023-05-25 78.466 177,116 +821 0.00% 13,897,537
2023-05-25 2023-05-23 80.354 176,295 -14,773 0.00% 14,166,057
2023-05-10 2023-05-08 84.862 191,068 -7,387 0.00% 16,214,489
2023-05-08 2023-05-04 83.400 198,455 -821 0.00% 16,551,207
2023-05-03 2023-04-28 82.426 199,276 -821 0.00% 16,425,439
2023-04-28 2023-04-26 81.877 200,097 -8,617 0.00% 16,383,400
2023-04-25 2023-04-21 81.573 208,714 +2,052 0.00% 17,025,362
2023-04-24 2023-04-20 82.243 206,662 -411 0.00% 16,996,464
2023-04-20 2023-04-18 83.949 207,073 -410 0.00% 17,383,486
2023-04-19 2023-04-17 84.070 207,483 -411 0.00% 17,443,185
2023-04-18 2023-04-14 81.573 207,894 -2,462 0.00% 16,958,472
2023-04-17 2023-04-13 80.293 210,356 -410 0.00% 16,890,189
2023-04-14 2023-04-12 79.440 210,766 -821 0.00% 16,743,349
2023-04-13 2023-04-11 79.440 211,587 -821 0.00% 16,808,570
2023-04-11 2023-04-04 79.989 212,408 -12,311 0.00% 16,990,251
2023-03-31 2023-03-29 75.542 224,719 +411 0.00% 16,975,621
2023-03-23 2023-03-21 76.394 224,308 +410 0.00% 17,135,883
2023-03-22 2023-03-20 77.491 223,898 +410 0.00% 17,350,081
2023-03-21 2023-03-17 80.354 223,488 -410 0.00% 17,958,216
2023-03-16 2023-03-14 77.613 223,898 -410 0.00% 17,377,361
2023-03-14 2023-03-10 75.542 224,308 +410 0.00% 16,944,573
2023-03-13 2023-03-09 77.857 223,898 -821 0.00% 17,431,921
2023-03-09 2023-03-07 75.846 224,719 +1,231 0.00% 17,044,071
2023-02-21 2023-02-17 69.876 223,488 +821 0.00% 15,616,432
2023-02-20 2023-02-16 70.363 222,667 -1,641 0.00% 15,667,584
2023-02-16 2023-02-14 69.206 224,308 +2,462 0.00% 15,523,416
2023-02-08 2023-02-06 68.962 221,846 -1,231 0.00% 15,298,971
2023-01-30 2023-01-26 68.901 223,077 -821 0.00% 15,370,273
2022-12-21 2022-12-19 62.383 223,898 +4,104 0.00% 13,967,361
2022-12-07 2022-12-05 64.576 219,794 -821 0.00% 14,193,382
2022-11-03 2022-11-01 57.753 220,615 +410 0.00% 12,741,119
2022-11-01 2022-10-28 58.667 220,205 +411 0.00% 12,918,665
2022-10-27 2022-10-25 59.093 219,794 +410 0.00% 12,988,283
2022-10-26 2022-10-24 59.337 219,384 +410 0.00% 13,017,515
2022-10-20 2022-10-18 61.103 218,974 +821 0.00% 13,380,048
2022-09-09 2022-09-07 60.799 218,153 +821 0.00% 13,263,432
2022-09-06 2022-09-02 65.968 217,332 +9,597 0.00% 14,337,026
2022-09-05 2022-09-01 66.286 207,735 +393 0.00% 13,770,003
2022-09-01 2022-08-30 66.795 207,342 +393 0.00% 13,849,473
2022-08-30 2022-08-26 66.923 206,949 +786 0.00% 13,849,552
2022-08-26 2022-08-24 66.286 206,163 +393 0.00% 13,665,801
2022-08-25 2022-08-23 66.732 205,770 +786 0.00% 13,731,380
2022-08-24 2022-08-22 67.304 204,984 -4,716 0.00% 13,796,289
2022-08-23 2022-08-19 66.923 209,700 +786 0.00% 14,033,656
2022-08-22 2022-08-18 66.477 208,914 +786 0.00% 13,888,025
2022-08-18 2022-08-16 66.159 208,128 +786 0.00% 13,769,574
2022-08-17 2022-08-15 66.668 207,342 -393 0.00% 13,823,093
2022-08-16 2022-08-12 66.795 207,735 -7,074 0.00% 13,875,723
2022-07-06 2022-07-04 62.215 214,809 +786 0.00% 13,364,354
2022-06-30 2022-06-28 62.279 214,023 +393 0.00% 13,329,068
2022-06-29 2022-06-27 62.151 213,630 +393 0.00% 13,277,413
2022-06-20 2022-06-16 62.660 213,237 +786 0.00% 13,361,507
2022-06-10 2022-06-08 63.805 212,451 +2,358 0.00% 13,555,526
2022-06-06 2022-06-01 64.187 210,093 +786 0.00% 13,485,262
2022-05-25 2022-05-23 70.011 209,307 +9,614 0.00% 14,653,861
2022-05-16 2022-05-12 66.944 199,693 +750 0.00% 13,368,281
2022-05-06 2022-05-04 68.944 198,943 +375 0.00% 13,716,024
2022-05-04 2022-04-29 69.878 198,568 +375 0.00% 13,875,530
2022-05-03 2022-04-28 69.611 198,193 +375 0.00% 13,796,465
2022-04-27 2022-04-25 69.745 197,818 +375 0.00% 13,796,741
2022-04-25 2022-04-21 72.345 197,443 +375 0.00% 14,284,022
2022-04-22 2022-04-20 73.345 197,068 +375 0.00% 14,453,992
2022-04-21 2022-04-19 73.879 196,693 +375 0.00% 14,531,408
2022-04-13 2022-04-11 72.812 196,318 +750 0.00% 14,294,263
2022-04-12 2022-04-08 73.945 195,568 +750 0.00% 14,461,334
2022-04-11 2022-04-07 73.745 194,818 +1,499 0.00% 14,366,905
2022-04-08 2022-04-06 73.812 193,319 +375 0.00% 14,269,251
2022-03-28 2022-03-24 74.679 192,944 -375 0.00% 14,408,817
2022-03-21 2022-03-17 68.678 193,319 +375 0.00% 13,276,720
2022-03-17 2022-03-15 64.410 192,944 -1,125 0.00% 12,427,605
2022-03-09 2022-03-07 68.811 194,069 +750 0.00% 13,354,108
2022-03-08 2022-03-04 69.411 193,319 +375 0.00% 13,418,510
2022-03-04 2022-03-02 69.678 192,944 +375 0.00% 13,443,941
2022-03-02 2022-02-28 70.411 192,569 +1,500 0.00% 13,559,052
2022-03-01 2022-02-25 70.878 191,069 +1,125 0.00% 13,542,615
2022-02-28 2022-02-24 72.012 189,944 +2,249 0.00% 13,678,181
2022-02-25 2022-02-23 73.212 187,695 +750 0.00% 13,741,498
2022-02-24 2022-02-22 73.745 186,945 -2,999 0.00% 13,786,309
2022-02-22 2022-02-18 73.078 189,944 +1,499 0.00% 13,880,821
2022-02-17 2022-02-15 72.812 188,445 +1,500 0.00% 13,721,016
2022-02-11 2022-02-09 77.212 186,945 -1,500 0.00% 14,434,490
2022-02-10 2022-02-08 75.012 188,445 -374 0.00% 14,135,662
2022-02-09 2022-02-07 74.679 188,819 -3,375 0.00% 14,100,767
2022-01-28 2022-01-26 71.212 192,194 -375 0.00% 13,686,427
2022-01-19 2022-01-17 67.411 192,569 -375 0.00% 12,981,251
2022-01-11 2022-01-07 66.277 192,944 +7,874 0.00% 12,787,825
2022-01-07 2022-01-05 66.144 185,070 -375 0.00% 12,241,277
2022-01-04 2021-12-31 62.410 185,445 -2,250 0.00% 11,573,641
2021-12-17 2021-12-15 62.010 187,695 +375 0.00% 11,638,973
2021-12-15 2021-12-13 61.810 187,320 +1,500 0.00% 11,578,250
2021-12-08 2021-12-06 61.610 185,820 +375 0.00% 11,448,365
2021-11-29 2021-11-25 63.144 185,445 +7,499 0.00% 11,709,656
2021-11-19 2021-11-17 62.743 177,946 +375 0.00% 11,164,952
2021-11-16 2021-11-12 63.277 177,571 +375 0.00% 11,236,143
2021-11-10 2021-11-08 64.344 177,196 +750 0.00% 11,401,454
2021-10-05 2021-09-30 62.610 176,446 +11,623 0.00% 11,047,307
2021-10-04 2021-09-29 62.677 164,823 +375 0.00% 10,330,580
2021-09-29 2021-09-27 62.743 164,448 +375 0.00% 10,318,041
2021-09-20 2021-09-16 63.610 164,073 +374 0.00% 10,436,732
2021-09-01 2021-08-30 63.077 163,699 +1,125 0.00% 10,325,621
2021-08-30 2021-08-26 63.810 162,574 +750 0.00% 10,373,900
2021-08-27 2021-08-25 65.011 161,824 +1,125 0.00% 10,520,262
2021-08-25 2021-08-23 70.337 160,699 +5,161 0.00% 11,303,049
2021-08-18 2021-08-16 71.508 155,538 -3,266 0.00% 11,122,197
2021-08-16 2021-08-12 69.303 158,804 +1,089 0.00% 11,005,661
2021-08-12 2021-08-10 68.752 157,715 -363 0.00% 10,843,269
2021-08-09 2021-08-05 68.132 158,078 +726 0.00% 10,770,217
2021-08-02 2021-07-29 66.479 157,352 -1,089 0.00% 10,460,593
2021-07-30 2021-07-28 65.652 158,441 -1,814 0.00% 10,402,008
2021-07-29 2021-07-27 66.203 160,255 +1,088 0.00% 10,609,421
2021-07-27 2021-07-23 69.028 159,167 +5,444 0.00% 10,986,958
2021-07-02 2021-06-29 67.512 153,723 +3,629 0.00% 10,378,190
2021-06-30 2021-06-28 68.339 150,094 +7,258 0.00% 10,257,268
2021-06-22 2021-06-18 65.239 142,836 -2,178 0.00% 9,318,465
2021-06-21 2021-06-17 65.446 145,014 +363 0.00% 9,490,525
2021-06-04 2021-06-02 66.823 144,651 +363 0.00% 9,666,069
2021-06-03 2021-06-01 67.168 144,288 +2,540 0.00% 9,691,512
2021-05-28 2021-05-26 68.890 141,748 +726 0.00% 9,765,032
2021-05-18 2021-05-14 66.892 141,022 -2,540 0.00% 9,433,282
2021-05-17 2021-05-13 66.686 143,562 +363 0.00% 9,573,518
2021-05-14 2021-05-12 67.375 143,199 -1,089 0.00% 9,647,961
2021-05-07 2021-05-05 68.890 144,288 -9,435 0.00% 9,940,012
2021-05-06 2021-05-04 68.477 153,723 +1,814 0.00% 10,526,450
2021-05-05 2021-05-03 68.821 151,909 +363 0.00% 10,454,559
2021-05-03 2021-04-29 74.726 151,546 +5,129 0.00% 11,324,426
2021-04-30 2021-04-28 73.870 146,417 +702 0.00% 10,815,876
2021-04-26 2021-04-22 76.009 145,715 -351 0.00% 11,075,718
2021-04-23 2021-04-21 74.797 146,066 +351 0.00% 10,925,342
2021-04-19 2021-04-15 70.876 145,715 +1,402 0.00% 10,327,639
2021-04-16 2021-04-14 71.303 144,313 +351 0.00% 10,290,012
2021-04-15 2021-04-13 71.303 143,962 +4,207 0.00% 10,264,984
2021-04-09 2021-04-07 72.302 139,755 +3,857 0.00% 10,104,521
2021-04-08 2021-04-01 72.801 135,898 +351 0.00% 9,893,483
2021-03-24 2021-03-22 75.011 135,547 +350 0.00% 10,167,544
2021-03-22 2021-03-18 76.437 135,197 +351 0.00% 10,334,091
2021-03-19 2021-03-17 76.437 134,846 -1,403 0.00% 10,307,261
2021-03-18 2021-03-16 75.653 136,249 +1,052 0.00% 10,307,637
2021-03-15 2021-03-11 76.081 135,197 -3,857 0.00% 10,285,891
2021-03-12 2021-03-10 76.580 139,054 +351 0.00% 10,648,739
2021-03-10 2021-03-08 80.216 138,703 +351 0.00% 11,126,250
2021-03-09 2021-03-05 81.072 138,352 -3,156 0.00% 11,216,473
2021-03-08 2021-03-04 78.434 141,508 +701 0.00% 11,099,006
2021-03-02 2021-02-26 76.580 140,807 +2,104 0.00% 10,782,984
2021-03-01 2021-02-25 78.149 138,703 +1,052 0.00% 10,839,440
2021-02-26 2021-02-24 78.149 137,651 +3,857 0.00% 10,757,227
2021-02-25 2021-02-23 79.717 133,794 -702 0.00% 10,665,688
2021-02-24 2021-02-22 79.361 134,496 -22,088 0.00% 10,673,699
2021-02-22 2021-02-18 72.016 156,584 -20,687 0.00% 11,276,626
2021-02-19 2021-02-17 70.590 177,271 -350 0.00% 12,513,630
2021-02-08 2021-02-04 67.453 177,621 +4,558 0.00% 11,981,077
2021-02-05 2021-02-03 68.808 173,063 +3,506 0.00% 11,908,086
2021-02-04 2021-02-02 68.879 169,557 +3,506 0.00% 11,678,936
2021-01-28 2021-01-26 64.886 166,051 +351 0.00% 10,774,405
2021-01-27 2021-01-25 67.239 165,700 +701 0.00% 11,141,525
2021-01-26 2021-01-22 67.881 164,999 +2,104 0.00% 11,200,275
2021-01-22 2021-01-20 69.877 162,895 +701 0.00% 11,382,673
2021-01-21 2021-01-19 71.161 162,194 +1,753 0.00% 11,541,859
2021-01-20 2021-01-18 70.163 160,441 -9,116 0.00% 11,256,954
2021-01-19 2021-01-15 67.168 169,557 +351 0.00% 11,388,776
2021-01-18 2021-01-14 67.239 169,206 +1,753 0.00% 11,377,265
2021-01-15 2021-01-13 65.528 167,453 +350 0.00% 10,972,835
2021-01-14 2021-01-12 66.740 167,103 -350 0.00% 11,152,456
2021-01-12 2021-01-08 59.182 167,453 +2,103 0.00% 9,910,178
2021-01-11 2021-01-07 61.749 165,350 -701 0.00% 10,210,159
2021-01-08 2021-01-06 66.526 166,051 +701 0.00% 11,046,725
2021-01-07 2021-01-05 65.742 165,350 -7,012 0.00% 10,870,400
2021-01-06 2021-01-04 62.533 172,362 +351 0.00% 10,778,332
2021-01-05 2020-12-31 63.032 172,011 +3,155 0.00% 10,842,237
2020-12-29 2020-12-24 63.460 168,856 +3,506 0.00% 10,715,611
2020-12-21 2020-12-17 62.961 165,350 +1,403 0.00% 10,410,590
2020-12-16 2020-12-14 63.032 163,947 +701 0.00% 10,333,945
2020-12-15 2020-12-11 63.175 163,246 +5,610 0.00% 10,313,040
2020-12-10 2020-12-08 64.815 157,636 +350 0.00% 10,217,149
2020-12-08 2020-12-04 66.669 157,286 +351 0.00% 10,486,054
2020-12-07 2020-12-03 67.596 156,935 +11,220 0.00% 10,608,124
2020-12-03 2020-12-01 66.027 145,715 +701 0.00% 9,621,121
2020-11-23 2020-11-19 67.168 145,014 +351 0.00% 9,740,276
2020-11-19 2020-11-17 67.596 144,663 +1,051 0.00% 9,778,590
2020-11-18 2020-11-16 68.665 143,612 +1,403 0.00% 9,861,147
2020-11-17 2020-11-13 71.303 142,209 +15,777 0.00% 10,139,990
2020-11-16 2020-11-12 75.083 126,432 -350 0.00% 9,492,832
2020-11-13 2020-11-11 76.936 126,782 -10,869 0.00% 9,754,151
2020-11-10 2020-11-06 72.373 137,651 -2,104 0.00% 9,962,213
2020-11-04 2020-11-02 69.236 139,755 +351 0.00% 9,676,026
2020-11-02 2020-10-29 68.594 139,404 +6,661 0.00% 9,562,264
2020-10-30 2020-10-28 69.949 132,743 +2,805 0.00% 9,285,196
2020-10-08 2020-10-06 70.804 129,938 +3,156 0.00% 9,200,170
2020-10-05 2020-09-29 69.806 126,782 +3,857 0.00% 8,850,152
2020-09-28 2020-09-24 71.232 122,925 -702 0.00% 8,756,209
2020-09-25 2020-09-23 72.587 123,627 +351 0.00% 8,973,700
2020-09-24 2020-09-22 73.443 123,276 +3,506 0.00% 9,053,702
2020-09-22 2020-09-18 74.797 119,770 -701 0.00% 8,958,472
2020-09-15 2020-09-11 75.796 120,471 +1,402 0.00% 9,131,165
2020-09-14 2020-09-10 75.796 119,069 +351 0.00% 9,024,900
2020-09-11 2020-09-09 76.794 118,718 +701 0.00% 9,116,806
2020-09-10 2020-09-08 76.366 118,017 +351 0.00% 9,012,483
2020-09-04 2020-09-02 75.653 117,666 +7,012 0.00% 8,901,779
2020-08-31 2020-08-27 79.789 110,654 -1,402 0.00% 8,828,921
2020-08-27 2020-08-25 85.428 112,056 +2,908 0.00% 9,572,757
2020-08-26 2020-08-24 86.453 109,148 +1,366 0.00% 9,436,191
2020-08-13 2020-08-11 83.086 107,782 -15,368 0.00% 8,955,156
2020-08-12 2020-08-10 80.231 123,150 -2,732 0.00% 9,880,434
2020-08-11 2020-08-07 78.840 125,882 +2,732 0.00% 9,924,540
2020-08-07 2020-08-05 81.256 123,150 -2,391 0.00% 10,006,644
2020-07-22 2020-07-20 78.694 125,541 +2,391 0.00% 9,879,275
2020-07-15 2020-07-13 80.670 123,150 +341 0.00% 9,934,524
2020-07-08 2020-07-06 84.843 122,809 -341 0.00% 10,419,447
2020-07-07 2020-07-03 80.011 123,150 -1,025 0.00% 9,853,389
2020-07-02 2020-06-29 75.839 124,175 +342 0.00% 9,417,269
2020-06-30 2020-06-26 78.181 123,833 +1,024 0.00% 9,681,412
2020-06-29 2020-06-24 80.524 122,809 -2,732 0.00% 9,889,035
2020-06-17 2020-06-15 77.742 125,541 +3,757 0.00% 9,759,805
2020-06-16 2020-06-12 79.426 121,784 +4,098 0.00% 9,672,773
2020-06-08 2020-06-04 79.792 117,686 +4,098 0.00% 9,390,362
2020-05-26 2020-05-22 84.810 113,588 +2,049 0.00% 9,633,378
2020-05-25 2020-05-21 87.151 111,539 +1,437 0.00% 9,720,732
2020-05-22 2020-05-20 84.432 110,102 +3,310 0.00% 9,296,156
2020-05-18 2020-05-14 85.867 106,792 +1,986 0.00% 9,169,921
2020-05-12 2020-05-08 89.266 104,806 +1,987 0.00% 9,355,565
2020-05-08 2020-05-06 90.172 102,819 +1,986 0.00% 9,271,374
2020-05-05 2020-04-29 94.325 100,833 -662 0.00% 9,511,117
2020-03-24 2020-03-20 82.771 101,495 -662 0.00% 8,400,819
2020-03-23 2020-03-19 72.878 102,157 +331 0.00% 7,444,951
2020-03-17 2020-03-13 79.901 101,826 +662 0.00% 8,135,997
2020-03-16 2020-03-12 83.753 101,164 +1,655 0.00% 8,472,741
2020-03-12 2020-03-10 87.831 99,509 +993 0.00% 8,739,941
2020-03-03 2020-02-28 92.588 98,516 +993 0.00% 9,121,445
2020-02-07 2020-02-05 96.213 97,523 +3,311 0.00% 9,383,025
2020-02-03 2020-01-30 97.573 94,212 -2,318 0.00% 9,192,532
2020-01-22 2020-01-20 103.690 96,530 -17,545 0.00% 10,009,197
2020-01-20 2020-01-16 99.687 114,075 -993 0.00% 11,371,842
2020-01-08 2020-01-06 97.044 115,068 -662 0.00% 11,166,681
2020-01-03 2019-12-31 98.932 115,730 -993 0.00% 11,449,424
2020-01-02 2019-12-27 98.781 116,723 +993 0.00% 11,530,034
2019-12-16 2019-12-12 91.078 115,730 +1,324 0.00% 10,540,463
2019-12-09 2019-12-05 89.568 114,406 +7,614 0.00% 10,247,075
2019-12-06 2019-12-04 89.492 106,792 +1,986 0.00% 9,557,042
2019-12-03 2019-11-29 89.115 104,806 +1,987 0.00% 9,339,735
2019-12-02 2019-11-28 91.078 102,819 +662 0.00% 9,364,554
2019-11-20 2019-11-18 93.042 102,157 -1,324 0.00% 9,504,850
2019-11-19 2019-11-15 92.437 103,481 +993 0.00% 9,565,517
2019-11-18 2019-11-14 92.437 102,488 +1,324 0.00% 9,473,727
2019-11-11 2019-11-07 97.044 101,164 +331 0.00% 9,817,378
2019-11-07 2019-11-05 97.497 100,833 +662 0.00% 9,830,947
2019-11-05 2019-11-01 97.044 100,171 +11,917 0.00% 9,721,013
2019-11-01 2019-10-30 96.365 88,254 +331 0.00% 8,504,553
2019-10-31 2019-10-29 97.120 87,923 +331 0.00% 8,539,056
2019-10-29 2019-10-25 97.346 87,592 +6,290 0.00% 8,526,755
2019-10-28 2019-10-24 98.630 81,302 +331 0.00% 8,018,826
2019-10-24 2019-10-22 99.159 80,971 +993 0.00% 8,028,985
2019-10-21 2019-10-17 99.763 79,978 -993 0.00% 7,978,840
2019-10-18 2019-10-16 98.328 80,971 +2,317 0.00% 7,961,720
2019-10-16 2019-10-14 100.292 78,654 +331 0.00% 7,888,334
2019-10-11 2019-10-09 98.328 78,323 +993 0.00% 7,701,347
2019-09-30 2019-09-26 97.120 77,330 +331 0.00% 7,510,267
2019-09-26 2019-09-24 98.479 76,999 -993 0.00% 7,582,791
2019-09-25 2019-09-23 97.573 77,992 +2,980 0.00% 7,609,901
2019-09-23 2019-09-19 97.875 75,012 +331 0.00% 7,341,793
2019-09-19 2019-09-17 99.687 74,681 +331 0.00% 7,444,756
2019-09-03 2019-08-30 98.101 74,350 -3,576 0.00% 7,293,845
2019-08-29 2019-08-27 101.121 77,926 +1,803 0.00% 7,879,934
2019-08-20 2019-08-16 102.126 76,123 -2,910 0.00% 7,774,119
2019-08-16 2019-08-14 96.946 79,033 +323 0.00% 7,661,935
2019-08-12 2019-08-08 97.487 78,710 +6,144 0.00% 7,673,217
2019-08-09 2019-08-07 97.642 72,566 +324 0.00% 7,085,475
2019-08-07 2019-08-05 97.642 72,242 +6,791 0.00% 7,053,840
2019-07-29 2019-07-25 105.527 65,451 +2,587 0.00% 6,906,872
2019-07-25 2019-07-23 106.919 62,864 +323 0.00% 6,721,352
2019-06-21 2019-06-19 107.847 62,541 +1,617 0.00% 6,744,838
2019-06-18 2019-06-14 105.605 60,924 +323 0.00% 6,433,860
2019-06-14 2019-06-12 106.378 60,601 +647 0.00% 6,446,599
2019-05-31 2019-05-29 108.311 59,954 +1,294 0.00% 6,493,648
2019-05-30 2019-05-28 109.006 58,660 +646 0.00% 6,394,309
2019-05-27 2019-05-23 113.634 58,014 +1,100 0.00% 6,592,343
2019-05-15 2019-05-10 113.634 56,914 +317 0.00% 6,467,346
2019-04-26 2019-04-24 117.653 56,597 +1,904 0.00% 6,658,785
2019-04-25 2019-04-23 118.913 54,693 +317 0.00% 6,503,733
2019-04-24 2019-04-18 119.307 54,376 +1,586 0.00% 6,487,463
2019-04-23 2019-04-17 119.780 52,790 +952 0.00% 6,323,201
2019-04-18 2019-04-16 121.120 51,838 +3,172 0.00% 6,278,615
2019-04-16 2019-04-12 121.356 48,666 +317 0.00% 5,905,928
2019-04-12 2019-04-10 122.696 48,349 +318 0.00% 5,932,228
2019-04-10 2019-04-08 123.484 48,031 +1,269 0.00% 5,931,061
2019-04-04 2019-04-02 123.484 46,762 +317 0.00% 5,774,360
2019-04-03 2019-04-01 123.090 46,445 +1,269 0.00% 5,716,915
2019-04-01 2019-03-28 126.557 45,176 +634 0.00% 5,717,354
2019-03-29 2019-03-27 126.557 44,542 +635 0.00% 5,637,116
2019-03-26 2019-03-22 129.079 43,907 +10,786 0.00% 5,667,472
2019-03-25 2019-03-21 130.970 33,121 +1,269 0.00% 4,337,867
2019-03-20 2019-03-18 136.959 31,852 -317 0.00% 4,362,428
2019-03-14 2019-03-12 133.334 32,169 -2,538 0.00% 4,289,233
2019-03-13 2019-03-11 130.734 34,707 -3,807 0.00% 4,537,381
2019-03-06 2019-03-04 128.685 38,514 +2,855 0.00% 4,956,174
2019-02-28 2019-02-26 130.891 35,659 +2,538 0.00% 4,667,459
2019-02-11 2019-02-04 131.443 33,121 -634 0.00% 4,353,527
2019-01-23 2019-01-21 127.582 33,755 -5,711 0.00% 4,306,522
2019-01-17 2019-01-15 128.606 39,466 -1,269 0.00% 5,075,572
2019-01-11 2019-01-09 125.769 40,735 -4,441 0.00% 5,123,212
2019-01-10 2019-01-08 123.642 45,176 -3,173 0.00% 5,585,634
2019-01-09 2019-01-07 122.854 48,349 -3,806 0.00% 5,939,848
2019-01-08 2019-01-04 121.041 52,155 -2,538 0.00% 6,312,900
2019-01-03 2018-12-31 118.756 54,693 -1,904 0.00% 6,495,113
2019-01-02 2018-12-27 117.337 56,597 +1,269 0.00% 6,640,945
2018-12-18 2018-12-14 118.125 55,328 +2,538 0.00% 6,535,643
2018-12-17 2018-12-13 122.066 52,790 -634 0.00% 6,443,841
2018-12-12 2018-12-10 121.278 53,424 -3,807 0.00% 6,479,131
2018-12-11 2018-12-07 122.223 57,231 -2,538 0.00% 6,994,954
2018-12-10 2018-12-06 119.859 59,769 -3,173 0.00% 7,163,858
2018-12-06 2018-12-04 119.386 62,942 +635 0.00% 7,514,411
2018-12-05 2018-12-03 118.756 62,307 +634 0.00% 7,399,320
2018-11-28 2018-11-26 122.538 61,673 -1,269 0.00% 7,557,310
2018-11-20 2018-11-16 121.120 62,942 -317 0.00% 7,623,531
2018-11-15 2018-11-13 118.362 63,259 -317 0.00% 7,487,451
2018-11-14 2018-11-12 116.943 63,576 -318 0.00% 7,434,792
2018-11-01 2018-10-30 112.530 63,894 +4,442 0.00% 7,190,019
2018-10-29 2018-10-25 116.786 59,452 +8,883 0.00% 6,943,148
2018-10-25 2018-10-23 117.416 50,569 +1,269 0.00% 5,937,620
2018-10-15 2018-10-11 123.720 49,300 -12,690 0.00% 6,099,417
2018-10-04 2018-10-02 118.913 61,990 +3,172 0.00% 7,371,445
2018-09-21 2018-09-19 119.386 58,818 +1,269 0.00% 7,022,062
2018-09-13 2018-09-11 120.017 57,549 -2,855 0.00% 6,906,841
2018-09-12 2018-09-10 119.465 60,404 -1,269 0.00% 7,216,168
2018-09-11 2018-09-07 119.229 61,673 -952 0.00% 7,353,189
2018-08-30 2018-08-28 120.023 62,625 +1,525 0.00% 7,516,450
2018-08-23 2018-08-21 119.215 61,100 -929 0.00% 7,284,064
2018-08-20 2018-08-16 117.115 62,029 -619 0.00% 7,264,555
2018-08-14 2018-08-10 116.065 62,648 -16,095 0.00% 7,271,269
2018-07-13 2018-07-11 113.804 78,743 -619 0.00% 8,961,262
2018-06-21 2018-06-19 111.865 79,362 +619 0.00% 8,877,866
2018-06-20 2018-06-15 113.481 78,743 +1,548 0.00% 8,935,822
2018-06-19 2018-06-14 113.804 77,195 +309 0.00% 8,785,093
2018-06-15 2018-06-13 114.450 76,886 +619 0.00% 8,799,608
2018-06-13 2018-06-11 115.500 76,267 +619 0.00% 8,808,844
2018-06-04 2018-05-31 113.077 75,648 +1,239 0.00% 8,554,048
2018-06-01 2018-05-30 113.319 74,409 +1,238 0.00% 8,431,976
2018-05-31 2018-05-29 114.531 73,171 -3,715 0.00% 8,380,336
2018-05-24 2018-05-21 121.108 76,886 +1,663 0.00% 9,311,487
2018-05-16 2018-05-14 122.676 75,223 +3,634 0.00% 9,228,075
2018-05-11 2018-05-09 121.438 71,589 +4,543 0.00% 8,693,620
2018-05-09 2018-05-07 121.190 67,046 +1,211 0.00% 8,125,322
2018-05-08 2018-05-04 120.530 65,835 +2,422 0.00% 7,935,081
2018-05-03 2018-04-30 124.162 63,413 -2,422 0.00% 7,873,499
2018-04-16 2018-04-12 121.768 65,835 -3,331 0.00% 8,016,606
2018-03-27 2018-03-23 116.897 69,166 -3,634 0.00% 8,085,327
2018-03-22 2018-03-20 120.282 72,800 +1,817 0.00% 8,756,541
2018-03-20 2018-03-16 119.374 70,983 +3,634 0.00% 8,473,529
2018-03-13 2018-03-09 119.209 67,349 +3,331 0.00% 8,028,603
2018-03-09 2018-03-07 116.402 64,018 +3,634 0.00% 7,451,829
2018-03-08 2018-03-06 116.732 60,384 +303 0.00% 7,048,764
2018-03-07 2018-03-05 116.072 60,081 +605 0.00% 6,973,714
2018-03-01 2018-02-27 121.933 59,476 +303 0.00% 7,252,102
2018-02-20 2018-02-13 121.438 59,173 +303 0.00% 7,185,846
2018-02-06 2018-02-02 133.573 58,870 -1,817 0.00% 7,863,470
2018-02-05 2018-02-01 135.390 60,687 -1,211 0.00% 8,216,393
2018-02-02 2018-01-31 136.380 61,898 -1,212 0.00% 8,441,669
2018-01-29 2018-01-25 136.298 63,110 -1,211 0.00% 8,601,752
2018-01-26 2018-01-24 136.711 64,321 -1,817 0.00% 8,793,359
2018-01-25 2018-01-23 134.729 66,138 -4,240 0.00% 8,910,722
2018-01-24 2018-01-22 134.316 70,378 +1,817 0.00% 9,452,923
2018-01-23 2018-01-19 132.913 68,561 -16,352 0.00% 9,112,650
2018-01-19 2018-01-17 130.684 84,913 -1,817 0.00% 11,096,775
2018-01-17 2018-01-15 129.611 86,730 +302 0.00% 11,241,148
2018-01-05 2018-01-03 129.116 86,428 -302 0.00% 11,159,195
2018-01-02 2017-12-28 129.116 86,730 -303 0.00% 11,198,188
2017-12-29 2017-12-27 129.446 87,033 +35,855 0.00% 11,266,050
2017-12-12 2017-12-08 125.483 51,178 +605 0.00% 6,421,974
2017-11-29 2017-11-27 131.344 50,573 +303 0.00% 6,642,485
2017-11-27 2017-11-23 130.519 50,270 -11,507 0.00% 6,561,187
2017-11-21 2017-11-17 129.033 61,777 +303 0.00% 7,971,269
2017-11-16 2017-11-14 129.693 61,474 +908 0.00% 7,972,772
2017-11-15 2017-11-13 131.344 60,566 -1,211 0.00% 7,955,010
2017-11-06 2017-11-02 129.776 61,777 +303 0.00% 8,017,169
2017-10-30 2017-10-26 128.868 61,474 +908 0.00% 7,922,022
2017-10-26 2017-10-24 129.611 60,566 +1,514 0.00% 7,850,010
2017-09-25 2017-09-21 132.335 59,052 +606 0.00% 7,814,655
2017-09-20 2017-09-18 133.904 58,446 +6,056 0.00% 7,826,134
2017-09-18 2017-09-14 133.491 52,390 +1,212 0.00% 6,993,589
2017-09-14 2017-09-12 136.545 51,178 +303 0.00% 6,988,122
2017-09-06 2017-09-04 135.142 50,875 +908 0.00% 6,875,349
2017-09-05 2017-09-01 136.876 49,967 -1,211 0.00% 6,839,266
2017-08-31 2017-08-29 153.861 51,178 +2,794 0.00% 7,874,274
2017-08-30 2017-08-28 153.599 48,384 +1,145 0.00% 7,431,713
2017-08-25 2017-08-22 152.725 47,239 -287 0.00% 7,214,593
2017-08-22 2017-08-18 150.892 47,526 +3,150 0.00% 7,171,274
2017-08-18 2017-08-16 151.939 44,376 +2,004 0.00% 6,742,466
2017-08-16 2017-08-14 152.725 42,372 -573 0.00% 6,471,279
2017-08-15 2017-08-11 153.162 42,945 -572 0.00% 6,577,540
2017-08-14 2017-08-10 151.939 43,517 +859 0.00% 6,611,950
2017-08-11 2017-08-09 147.835 42,658 +1,717 0.00% 6,306,360
2017-08-10 2017-08-08 147.486 40,941 +1,718 0.00% 6,038,227
2017-07-11 2017-07-07 141.286 39,223 -572 0.00% 5,541,670
2017-07-07 2017-07-05 141.636 39,795 +1,717 0.00% 5,636,386
2017-07-03 2017-06-29 145.128 38,078 +573 0.00% 5,526,199
2017-06-28 2017-06-26 145.128 37,505 -286 0.00% 5,443,040
2017-06-22 2017-06-20 146.176 37,791 +286 0.00% 5,524,146
2017-06-14 2017-06-12 145.652 37,505 +286 0.00% 5,462,690
2017-06-12 2017-06-08 148.621 37,219 +287 0.00% 5,531,534
2017-06-02 2017-05-31 153.169 36,932 +527 0.00% 5,656,821
2017-04-28 2017-04-26 148.208 36,405 -282 0.00% 5,395,499
2017-04-11 2017-04-07 151.485 36,687 +282 0.00% 5,557,544
2017-04-10 2017-04-06 152.106 36,405 +565 0.00% 5,537,401
2017-03-31 2017-03-29 153.080 35,840 +282 0.00% 5,486,386
2017-03-28 2017-03-24 153.169 35,558 +282 0.00% 5,446,368
2017-03-23 2017-03-21 160.078 35,276 -282 0.00% 5,646,926
2017-03-22 2017-03-20 160.078 35,558 -1,411 0.00% 5,692,068
2017-03-09 2017-03-07 150.777 36,969 +2,822 0.00% 5,574,063
2017-03-08 2017-03-06 150.245 34,147 +282 0.00% 5,130,421
2017-02-23 2017-02-21 154.054 33,865 +283 0.00% 5,217,053
2017-02-22 2017-02-20 154.409 33,582 +282 0.00% 5,185,356
2017-02-21 2017-02-17 153.434 33,300 +564 0.00% 5,109,363
2017-02-17 2017-02-15 155.029 32,736 +565 0.00% 5,075,026
2017-02-10 2017-02-08 156.801 32,171 -283 0.00% 5,044,434
2017-02-06 2017-02-02 155.560 32,454 -1,693 0.00% 5,048,558
2017-01-13 2017-01-11 150.600 34,147 -282 0.00% 5,142,521
2016-12-20 2016-12-16 143.955 34,429 +282 0.00% 4,956,241
2016-12-08 2016-12-06 148.385 34,147 +5,644 0.00% 5,066,896
2016-12-06 2016-12-02 149.359 28,503 +565 0.00% 4,257,187
2016-11-28 2016-11-24 148.030 27,938 -1,129 0.00% 4,135,675
2016-11-25 2016-11-23 148.828 29,067 +1,693 0.00% 4,325,976
2016-11-18 2016-11-16 149.536 27,374 +1,129 0.00% 4,093,411
2016-11-14 2016-11-10 154.320 26,245 +282 0.00% 4,050,134
2016-11-11 2016-11-09 153.789 25,963 -1,693 0.00% 3,992,815
2016-11-10 2016-11-08 157.332 27,656 +1,693 0.00% 4,351,179
2016-11-08 2016-11-04 154.675 25,963 +2,822 0.00% 4,015,815
2016-10-07 2016-10-05 171.949 23,141 -1,129 0.00% 3,979,076
2016-09-15 2016-09-13 169.646 24,270 -1,693 0.00% 4,117,306
2016-09-14 2016-09-12 167.431 25,963 -1,129 0.00% 4,347,017
2016-09-13 2016-09-09 173.632 27,092 -564 0.00% 4,704,048
2016-09-01 2016-08-30 174.304 27,656 +430 0.00% 4,820,552
2016-08-30 2016-08-26 173.224 27,226 -1,112 0.00% 4,716,202
2016-08-16 2016-08-12 178.173 28,338 +556 0.00% 5,049,079
2016-08-11 2016-08-09 173.674 27,782 +556 0.00% 4,825,014
2016-08-04 2016-08-01 176.284 27,226 +3,334 0.00% 4,799,501
2016-07-07 2016-07-05 159.456 23,892 -1,667 0.00% 3,809,728
2016-06-28 2016-06-24 150.728 25,559 -2,223 0.00% 3,852,445
2016-06-22 2016-06-20 153.697 27,782 +1,111 0.00% 4,270,013
2016-06-15 2016-06-13 157.117 26,671 +556 0.00% 4,190,456
2016-06-13 2016-06-08 162.606 26,115 +1,667 0.00% 4,246,450
2016-06-06 2016-06-02 160.626 24,448 -1,111 0.00% 3,926,986
2016-06-02 2016-05-31 161.594 25,559 +338 0.00% 4,130,185
2016-05-24 2016-05-20 153.934 25,221 -274 0.00% 3,882,367
2016-05-23 2016-05-19 152.110 25,495 +274 0.00% 3,878,046
2016-05-20 2016-05-18 153.204 25,221 +548 0.00% 3,863,968
2016-05-18 2016-05-16 155.575 24,673 +548 0.00% 3,838,512
2016-05-13 2016-05-11 156.852 24,125 +1,097 0.00% 3,784,057
2016-04-29 2016-04-27 167.066 23,028 -1,645 0.00% 3,847,189
2016-04-21 2016-04-19 163.327 24,673 -1,096 0.00% 4,029,762
2016-04-19 2016-04-15 163.874 25,769 +1,096 0.00% 4,222,868
2016-04-15 2016-04-13 161.321 24,673 -3,016 0.00% 3,980,262
2016-04-05 2016-03-31 157.673 27,689 -2,741 0.00% 4,365,803
2016-04-01 2016-03-30 154.846 30,430 +1,097 0.00% 4,711,959
2016-03-31 2016-03-29 153.113 29,333 +274 0.00% 4,491,269
2016-03-21 2016-03-17 154.207 29,059 +5,483 0.00% 4,481,116
2016-03-18 2016-03-16 157.490 23,576 -549 0.00% 3,712,995
2016-03-15 2016-03-11 155.940 24,125 +275 0.00% 3,762,057
2016-03-01 2016-02-26 154.025 23,850 +274 0.00% 3,673,499
2016-02-04 2016-02-02 156.396 23,576 +274 0.00% 3,687,195
2016-01-25 2016-01-21 145.909 23,302 +274 0.00% 3,399,970
2016-01-04 2015-12-29 160.044 23,028 +274 0.00% 3,685,490
2015-11-18 2015-11-16 163.327 22,754 +1,371 0.00% 3,716,338
2015-10-29 2015-10-27 173.267 21,383 -3,290 0.00% 3,704,965
2015-10-26 2015-10-22 169.163 24,673 +3,290 0.00% 4,173,763
2015-10-20 2015-10-16 171.808 21,383 -1,645 0.00% 3,673,765
2015-10-19 2015-10-15 170.896 23,028 -1,645 0.00% 3,935,389
2015-10-15 2015-10-13 168.798 24,673 +3,290 0.00% 4,164,763
2015-10-14 2015-10-12 169.893 21,383 -3,290 0.00% 3,632,816
2015-10-13 2015-10-09 167.066 24,673 +3,290 0.00% 4,122,013
2015-09-18 2015-09-16 170.531 21,383 -3,290 0.00% 3,646,466
2015-09-17 2015-09-15 164.421 24,673 +3,290 0.00% 4,056,762
2015-09-07 2015-09-02 170.176 21,383 +356 0.00% 3,638,864
2015-08-24 2015-08-20 182.046 21,027 -269 0.00% 3,827,884
2015-08-20 2015-08-18 185.848 21,296 -540 0.00% 3,957,828
2015-08-17 2015-08-13 183.530 21,836 +540 0.00% 4,007,560
2015-08-13 2015-08-11 190.671 21,296 -540 0.00% 4,060,526
2015-07-07 2015-07-03 185.385 21,836 -1,078 0.00% 4,048,061
2015-07-03 2015-06-30 184.086 22,914 -1,078 0.00% 4,218,155
2015-07-02 2015-06-29 184.086 23,992 +539 0.00% 4,416,600
2015-06-30 2015-06-26 185.106 23,453 +539 0.00% 4,341,303
2015-06-29 2015-06-25 187.889 22,914 +539 0.00% 4,305,281
2015-06-25 2015-06-23 194.195 22,375 -2,695 0.00% 4,345,111
2015-06-24 2015-06-22 188.260 25,070 -540 0.00% 4,719,669
2015-06-23 2015-06-19 184.643 25,610 -1,078 0.00% 4,728,702
2015-06-22 2015-06-18 183.623 26,688 +539 0.00% 4,900,522
2015-06-16 2015-06-12 188.631 26,149 -1,078 0.00% 4,932,501
2015-06-15 2015-06-11 185.663 27,227 -1,078 0.00% 5,055,045
2015-06-12 2015-06-10 181.397 28,305 +539 0.00% 5,134,441
2015-06-11 2015-06-09 183.623 27,766 -5,392 0.00% 5,098,467
2015-06-08 2015-06-04 190.671 33,158 +539 0.00% 6,322,263
2015-06-04 2015-06-02 193.220 32,619 +431 0.00% 6,302,643
2015-06-01 2015-05-28 194.160 32,188 +5,852 0.00% 6,249,615
2015-05-08 2015-05-06 207.881 26,336 -532 0.00% 5,474,745
2015-05-07 2015-05-05 209.948 26,868 +2,660 0.00% 5,640,888
2015-05-06 2015-05-04 209.384 24,208 -2,660 0.00% 5,068,775
2015-05-05 2015-04-30 208.069 26,868 +2,660 0.00% 5,590,387
2015-04-30 2015-04-28 215.963 24,208 +2,661 0.00% 5,228,028
2015-04-28 2015-04-24 216.339 21,547 -3,193 0.00% 4,661,451
2015-04-27 2015-04-23 215.023 24,740 +3,193 0.00% 5,319,670
2015-04-24 2015-04-22 215.211 21,547 +532 0.00% 4,637,151
2015-04-10 2015-04-08 206.001 21,015 -5,321 0.00% 4,329,113
2015-04-09 2015-04-02 193.220 26,336 -2,660 0.00% 5,088,642
2015-03-31 2015-03-27 187.863 28,996 +2,660 0.00% 5,447,282
2015-03-23 2015-03-19 188.145 26,336 +2,660 0.00% 4,954,991
2015-03-20 2015-03-18 194.536 23,676 -2,660 0.00% 4,605,827
2015-03-12 2015-03-10 187.581 26,336 +2,660 0.00% 4,940,141
2015-03-04 2015-03-02 196.979 23,676 +2,661 0.00% 4,663,678
2015-02-26 2015-02-24 199.047 21,015 -2,661 0.00% 4,182,966
2015-02-25 2015-02-23 196.979 23,676 +2,661 0.00% 4,663,678
2015-01-23 2015-01-21 191.904 21,015 -1,064 0.00% 4,032,869
2015-01-19 2015-01-15 184.104 22,079 +1,064 0.00% 4,064,834
2015-01-13 2015-01-09 178.653 21,015 -2,661 0.00% 3,754,399
2014-11-27 2014-11-25 180.439 23,676 +2,661 0.00% 4,272,072
2014-11-26 2014-11-24 182.131 21,015 -2,661 0.00% 3,827,473
2014-11-21 2014-11-19 176.398 23,676 +2,661 0.00% 4,176,395
2014-11-20 2014-11-18 179.781 21,015 -1,064 0.00% 3,778,099
2014-11-17 2014-11-13 178.935 22,079 +1,064 0.00% 3,950,711
2014-11-03 2014-10-30 176.774 21,015 -1,064 0.00% 3,714,900
2014-10-30 2014-10-28 171.887 22,079 -2,129 0.00% 3,795,090
2014-10-27 2014-10-23 165.590 24,208 +3,193 0.00% 4,008,610
2014-09-04 2014-09-02 187.030 21,015 +318 0.00% 3,930,439
2014-09-03 2014-09-01 183.118 20,697 -262 0.00% 3,789,989
2014-08-25 2014-08-21 180.160 20,959 -1,310 0.00% 3,775,967
2014-08-14 2014-08-12 163.461 22,269 +786 0.00% 3,640,103
2014-07-31 2014-07-29 163.079 21,483 -1,048 0.00% 3,503,423
2014-07-22 2014-07-18 155.731 22,531 -1,572 0.00% 3,508,781
2014-07-17 2014-07-15 154.968 24,103 -2,096 0.00% 3,735,190
2014-07-16 2014-07-14 149.910 26,199 -3,144 0.00% 3,927,503
2014-07-07 2014-07-03 145.235 29,343 +2,620 0.00% 4,261,620
2014-06-05 2014-06-03 146.761 26,723 +786 0.00% 3,921,906
2014-05-29 2014-05-27 144.376 25,937 +262 0.00% 3,744,676
2014-05-28 2014-05-26 150.482 25,675 +786 0.00% 3,863,625
2014-05-27 2014-05-23 150.579 24,889 +521 0.00% 3,747,772
2014-05-26 2014-05-22 152.041 24,368 -1,539 0.00% 3,704,945
2014-04-10 2014-04-08 141.905 25,907 -513 0.00% 3,676,341
2014-03-25 2014-03-21 125.727 26,420 +513 0.00% 3,321,695
2014-03-12 2014-03-10 138.494 25,907 +1,282 0.00% 3,587,967
2014-03-11 2014-03-07 143.075 24,625 -256 0.00% 3,523,218
2014-02-10 2014-02-06 141.321 24,881 -513 0.00% 3,516,196
2014-02-07 2014-02-05 141.223 25,394 +513 0.00% 3,586,219
2014-02-06 2014-02-04 140.346 24,881 +1,026 0.00% 3,491,947
2014-01-07 2014-01-03 153.211 23,855 +256 0.00% 3,654,847
2013-12-23 2013-12-19 154.868 23,599 +1,539 0.00% 3,654,726
2013-12-16 2013-12-12 157.792 22,060 +513 0.00% 3,480,885
2013-10-25 2013-10-23 156.232 21,547 +257 0.00% 3,366,337
2013-10-21 2013-10-17 163.445 21,290 +256 0.00% 3,479,734
2013-10-11 2013-10-09 164.029 21,034 +257 0.00% 3,450,192
2013-10-02 2013-09-27 171.826 20,777 -257 0.00% 3,570,035
2013-09-06 2013-09-04 170.034 21,034 -256 0.00% 3,576,487
2013-09-05 2013-09-03 170.531 21,290 +171 0.00% 3,630,600
2013-08-21 2013-08-19 166.852 21,119 -252 0.00% 3,523,741
2013-08-01 2013-07-30 165.559 21,371 -251 0.00% 3,538,162
2013-07-22 2013-07-18 162.675 21,622 -754 0.00% 3,517,368
2013-06-24 2013-06-20 149.252 22,376 +502 0.00% 3,339,656
2013-06-18 2013-06-14 150.843 21,874 +503 0.00% 3,299,533
2013-06-07 2013-06-05 159.692 21,371 +252 0.00% 3,412,786
2013-06-04 2013-05-31 167.584 21,119 +455 0.00% 3,539,210
2013-05-09 2013-05-07 173.885 20,664 -246 0.00% 3,593,161
2013-04-29 2013-04-25 170.633 20,910 +246 0.00% 3,567,936
2013-03-26 2013-03-22 165.653 20,664 +246 0.00% 3,423,058
2013-03-19 2013-03-15 167.787 20,418 +246 0.00% 3,425,883
2013-03-15 2013-03-13 169.007 20,172 +246 0.00% 3,409,208
2013-02-27 2013-02-25 174.495 19,926 +738 0.00% 3,476,984
2013-02-04 2013-01-31 173.275 19,188 +246 0.00% 3,324,807
2013-01-04 2013-01-02 185.776 18,942 +246 0.00% 3,518,960
2012-12-11 2012-12-07 179.170 18,696 -492 0.00% 3,349,757
2012-12-03 2012-11-29 179.576 19,188 -984 0.00% 3,445,709
2012-11-06 2012-11-02 178.458 20,172 -246 0.00% 3,599,861
2012-11-01 2012-10-30 173.377 20,418 -492 0.00% 3,540,010
2012-10-26 2012-10-24 177.544 20,910 +246 0.00% 3,712,438
2012-10-19 2012-10-17 169.312 20,664 +246 0.00% 3,498,659
2012-10-18 2012-10-16 170.125 20,418 +1,968 0.00% 3,473,609
2012-10-05 2012-10-03 175.714 18,450 -492 0.00% 3,241,930
2012-09-28 2012-09-26 173.479 18,942 +1,968 0.00% 3,286,031
2012-09-21 2012-09-19 172.869 16,974 -984 0.00% 2,934,275
2012-09-10 2012-09-06 165.653 17,958 -2,952 0.00% 2,974,801
2012-09-06 2012-09-04 171.897 20,910 +896 0.00% 3,594,371
2012-09-03 2012-08-30 172.416 20,014 +1,929 0.00% 3,450,726
2012-08-23 2012-08-21 171.794 18,085 -482 0.00% 3,106,886
2012-08-22 2012-08-20 170.757 18,567 +723 0.00% 3,170,441
2012-08-21 2012-08-17 173.452 17,844 +1,447 0.00% 3,095,084
2012-08-20 2012-08-16 180.088 16,397 +1,447 0.00% 2,952,898
2012-08-17 2012-08-15 189.626 14,950 +482 0.00% 2,834,909
2012-07-17 2012-07-13 177.185 14,468 -723 0.00% 2,563,509
2012-05-22 2012-05-18 176.012 15,191 +723 0.00% 2,673,801
2012-05-21 2012-05-17 178.448 14,468 +304 0.00% 2,581,785
2012-05-18 2012-05-16 178.872 14,164 +708 0.00% 2,533,537
2012-05-08 2012-05-04 188.191 13,456 +473 0.00% 2,532,300
2012-05-07 2012-05-03 188.615 12,983 -709 0.00% 2,448,785
2012-04-24 2012-04-20 185.226 13,692 -708 0.00% 2,536,112
2012-03-14 2012-03-12 185.226 14,400 -944 0.00% 2,667,252
2012-02-21 2012-02-17 173.153 15,344 -236 0.00% 2,656,856
2012-02-17 2012-02-15 172.094 15,580 -236 0.00% 2,681,221
2012-01-05 2012-01-03 163.304 15,816 -472 0.00% 2,582,812
2011-11-28 2011-11-24 158.432 16,288 +472 0.00% 2,580,543
2011-11-04 2011-11-02 161.927 15,816 -472 0.00% 2,561,037
2011-10-25 2011-10-21 157.903 16,288 +472 0.00% 2,571,918
2011-09-16 2011-09-14 169.234 15,816 -944 0.00% 2,676,610
2011-09-15 2011-09-12 164.892 16,760 +944 0.00% 2,763,595
2011-09-08 2011-09-06 172.821 15,816 +309 0.00% 2,733,343
2011-09-06 2011-09-02 169.581 15,507 -14 0.00% 2,629,693
2011-08-29 2011-08-25 169.905 15,521 -1,620 0.00% 2,637,096
2011-08-25 2011-08-23 169.797 17,141 -463 0.00% 2,910,491
2011-08-24 2011-08-22 168.501 17,604 +1,157 0.00% 2,966,289
2011-08-23 2011-08-19 163.748 16,447 -2,314 0.00% 2,693,168
2011-08-22 2011-08-18 162.344 18,761 +2,314 0.00% 3,045,738
2011-08-19 2011-08-17 163.316 16,447 -462 0.00% 2,686,062
2011-08-09 2011-08-05 160.076 16,909 -232 0.00% 2,706,722
2011-08-05 2011-08-03 162.452 17,141 +463 0.00% 2,784,592
2011-07-26 2011-07-22 167.637 16,678 -926 0.00% 2,795,846
2011-07-25 2011-07-21 164.288 17,604 -4,166 0.00% 2,892,132
2011-06-28 2011-06-24 158.132 21,770 -463 0.00% 3,442,525
2011-05-23 2011-05-19 149.058 22,233 +926 0.00% 3,314,017
2011-05-13 2011-05-11 159.607 21,307 +471 0.00% 3,400,752
2011-05-11 2011-05-06 158.171 20,836 -453 0.00% 3,295,658
2011-05-04 2011-04-29 157.730 21,289 -226 0.00% 3,357,904
2011-04-18 2011-04-14 161.264 21,515 +905 0.00% 3,469,597
2011-04-15 2011-04-13 162.369 20,610 -905 0.00% 3,346,417
2011-04-11 2011-04-07 163.142 21,515 +3,621 0.00% 3,509,996
2011-04-06 2011-04-01 160.712 17,894 -905 0.00% 2,875,777
2011-04-01 2011-03-30 158.724 18,799 +453 0.00% 2,983,845
2011-03-31 2011-03-29 158.171 18,346 +452 0.00% 2,901,812
2011-03-21 2011-03-17 152.870 17,894 +453 0.00% 2,735,447
2011-03-18 2011-03-16 156.956 17,441 +226 0.00% 2,737,476
2011-03-10 2011-03-08 166.566 17,215 -452 0.00% 2,867,432
2011-03-08 2011-03-04 164.799 17,667 -906 0.00% 2,911,498
2011-02-23 2011-02-21 163.031 18,573 -226 0.00% 3,027,981
2011-02-15 2011-02-11 161.375 18,799 +226 0.00% 3,033,680
2011-02-14 2011-02-10 162.369 18,573 +679 0.00% 3,015,673
2011-01-24 2011-01-20 170.763 17,894 +2,264 0.00% 3,055,637
2011-01-17 2011-01-13 172.530 15,630 -4,527 0.00% 2,696,651
2011-01-14 2011-01-12 172.972 20,157 +4,527 0.00% 3,486,603
2010-12-17 2010-12-15 170.211 15,630 +452 0.00% 2,660,397
2010-12-15 2010-12-13 171.978 15,178 +2,264 0.00% 2,610,285
2010-11-26 2010-11-24 171.315 12,914 +452 0.00% 2,212,368
2010-11-18 2010-11-16 173.083 12,462 +227 0.00% 2,156,957
2010-11-09 2010-11-05 181.809 12,235 -227 0.00% 2,224,429
2010-10-29 2010-10-27 174.408 12,462 +453 0.00% 2,173,475
2010-09-24 2010-09-21 175.623 12,009 -5,432 0.00% 2,109,059
2010-09-21 2010-09-17 174.077 17,441 -2,263 0.00% 3,036,074
2010-09-13 2010-09-09 171.095 19,704 +2,263 0.00% 3,371,247
2010-09-10 2010-09-08 177.485 17,441 +6,337 0.00% 3,095,521
2010-09-09 2010-09-07 184.459 11,104 +200 0.00% 2,048,230
2010-08-27 2010-08-25 179.510 10,904 +667 0.00% 1,957,375
2010-08-23 2010-08-19 183.896 10,237 +222 0.00% 1,882,547
2010-08-18 2010-08-16 188.283 10,015 +457 0.00% 1,885,653
2010-08-17 2010-08-13 185.696 9,558 -667 0.00% 1,774,882
2010-08-06 2010-08-04 182.659 10,225 -666 0.00% 1,867,690
2010-07-21 2010-07-19 173.549 10,891 +666 0.00% 1,890,119
2010-07-12 2010-07-08 175.798 10,225 +667 0.00% 1,797,536
2010-06-25 2010-06-23 179.285 9,558 -2,667 0.00% 1,713,605
2010-06-15 2010-06-11 173.661 12,225 -445 0.00% 2,123,008
2010-05-06 2010-05-04 175.698 12,670 +245 0.00% 2,226,089
2010-05-04 2010-04-30 177.189 12,425 +654 0.00% 2,201,568
2010-04-30 2010-04-28 179.024 11,771 +654 0.00% 2,107,286
2010-04-22 2010-04-20 183.955 11,117 -654 0.00% 2,045,028
2010-04-07 2010-03-31 171.340 11,771 +218 0.00% 2,016,839
2010-03-29 2010-03-25 170.422 11,553 +654 0.00% 1,968,887
2010-03-22 2010-03-18 175.239 10,899 +654 0.00% 1,909,929
2010-03-18 2010-03-16 172.142 10,245 +654 0.00% 1,763,599
2010-01-29 2010-01-27 169.505 9,591 -654 0.00% 1,625,719
2010-01-28 2010-01-26 169.275 10,245 -872 0.00% 1,734,225
2010-01-19 2010-01-15 180.973 11,117 -872 0.00% 2,011,879
2010-01-18 2010-01-14 182.120 11,989 -872 0.00% 2,183,437
2010-01-14 2010-01-12 175.812 12,861 -654 0.00% 2,261,123
2010-01-12 2010-01-08 170.766 13,515 +872 0.00% 2,307,905
2010-01-11 2010-01-07 168.014 12,643 +654 0.00% 2,124,198
2010-01-04 2009-12-29 159.756 11,989 +436 0.00% 1,915,320
2009-12-22 2009-12-18 163.541 11,553 -872 0.00% 1,889,390
2009-12-21 2009-12-17 162.394 12,425 +436 0.00% 2,017,748
2009-12-16 2009-12-14 163.656 11,989 +872 0.00% 1,962,068
2009-12-14 2009-12-10 163.082 11,117 +436 0.00% 1,812,986
2009-12-09 2009-12-07 167.555 10,681 +436 0.00% 1,789,655
2009-11-27 2009-11-25 172.601 10,245 -872 0.00% 1,768,299
2009-11-24 2009-11-20 175.812 11,117 +654 0.00% 1,954,506
2009-11-20 2009-11-18 174.665 10,463 -2,616 0.00% 1,827,525
2009-11-13 2009-11-11 173.060 13,079 -218 0.00% 2,263,451
2009-11-05 2009-11-03 166.408 13,297 +436 0.00% 2,212,729
2009-11-04 2009-11-02 169.275 12,861 +218 0.00% 2,177,050
2009-11-03 2009-10-30 169.734 12,643 -872 0.00% 2,145,947
2009-11-02 2009-10-29 169.275 13,515 +872 0.00% 2,287,756
2009-10-30 2009-10-28 171.225 12,643 +4,359 0.00% 2,164,797
2009-10-29 2009-10-27 173.748 8,284 -1,307 0.00% 1,439,329
2009-10-22 2009-10-20 180.629 9,591 -3,924 0.00% 1,732,414
2009-10-19 2009-10-15 179.712 13,515 -2,180 0.00% 2,428,803
2009-10-16 2009-10-14 181.203 15,695 -2,180 0.00% 2,843,974
2009-10-13 2009-10-09 177.189 17,875 +4,360 0.00% 3,167,246
2009-10-02 2009-09-29 175.124 13,515 -872 0.00% 2,366,804
2009-09-24 2009-09-22 184.184 14,387 +872 0.00% 2,649,860
2009-09-18 2009-09-16 178.909 13,515 +2,180 0.00% 2,417,953
2009-09-14 2009-09-10 185.703 11,335 +190 0.00% 2,104,946
2009-09-04 2009-09-02 174.272 11,145 +858 0.00% 1,942,259
2009-09-03 2009-09-01 177.655 10,287 +2,143 0.00% 1,827,532
2009-08-17 2009-08-13 207.750 8,144 +1,714 0.00% 1,691,913
2009-08-12 2009-08-10 213.582 6,430 +3,858 0.00% 1,373,333
2009-07-29 2009-07-27 187.453 2,572 -428 0.00% 482,129
2009-07-24 2009-07-22 175.788 3,000 +428 0.00% 527,365
2009-06-29 2009-06-25 179.638 2,572 -214 0.00% 462,028
2009-06-25 2009-06-23 174.155 2,786 -429 0.00% 485,196
2009-06-02 2009-05-29 176.605 3,215 +215 0.00% 567,784
2009-05-27 2009-05-25 168.089 3,000 -429 0.00% 504,268
2009-05-25 2009-05-21 175.415 3,429 +66 0.00% 601,499
2009-05-18 2009-05-14 173.988 3,363 -11,142 0.00% 585,123
2009-05-13 2009-05-11 179.102 14,505 +421 0.00% 2,597,876
2009-05-11 2009-05-07 176.605 14,084 -421 0.00% 2,487,300
2009-05-05 2009-04-30 160.074 14,505 +421 0.00% 2,321,873
2009-04-30 2009-04-28 157.577 14,084 -1,682 0.00% 2,219,308
2009-04-27 2009-04-23 164.950 15,766 +630 0.00% 2,600,600
2009-03-31 2009-03-27 165.663 15,136 -210 0.00% 2,507,482
2009-03-30 2009-03-26 166.020 15,346 +5,466 0.00% 2,547,747
2009-03-27 2009-03-25 159.479 9,880 +2,102 0.00% 1,575,656
2009-03-26 2009-03-24 159.955 7,778 -631 0.00% 1,244,130
2009-03-25 2009-03-23 157.458 8,409 -420 0.00% 1,324,061
2009-03-24 2009-03-20 150.084 8,829 +841 0.00% 1,325,093
2009-03-19 2009-03-17 159.598 7,988 +1,682 0.00% 1,274,871
2009-03-18 2009-03-16 165.545 6,306 +2,312 0.00% 1,043,924
2008-12-15 2008-12-11 195.871 3,994 -210 0.00% 782,307
2008-12-09 2008-12-05 179.578 4,204 -631 0.00% 754,945
2008-11-11 2008-11-07 161.977 4,835 -1,261 0.00% 783,158
2008-11-10 2008-11-06 156.387 6,096 +1,261 0.00% 953,337
2008-11-07 2008-11-05 170.302 4,835 -420 0.00% 823,408
2008-11-06 2008-11-04 169.826 5,255 -841 0.00% 892,435
2008-11-03 2008-10-30 161.977 6,096 -841 0.00% 987,410
2008-10-22 2008-10-20 169.112 6,937 +631 0.00% 1,173,132
2008-10-02 2008-09-29 178.389 6,306 -211 0.00% 1,124,918
2008-09-23 2008-09-19 199.795 6,517 -3,784 0.00% 1,302,065
2008-09-22 2008-09-18 174.107 10,301 -630 0.00% 1,793,478
2008-09-12 2008-09-10 196.795 10,931 +396 0.00% 2,151,170
2008-09-04 2008-09-02 214.829 10,535 -826 0.00% 2,263,222
2008-09-02 2008-08-29 216.886 11,361 +1,240 0.00% 2,464,046
2008-09-01 2008-08-28 218.944 10,121 +2,478 0.00% 2,215,931
2008-08-29 2008-08-27 233.710 7,643 -1,239 0.00% 1,786,243
2008-08-14 2008-08-12 228.747 8,882 +1,239 0.00% 2,031,734
2008-07-15 2008-07-11 254.648 7,643 -826 0.00% 1,946,274
2008-07-14 2008-07-10 247.870 8,469 +826 0.00% 2,099,212
2008-07-03 2008-06-30 253.680 7,643 -413 0.00% 1,938,873
2008-07-02 2008-06-27 252.711 8,056 +413 0.00% 2,035,843
2008-06-20 2008-06-18 262.878 7,643 -826 0.00% 2,009,176
2008-06-19 2008-06-17 260.457 8,469 -2,479 0.00% 2,205,813
2008-06-04 2008-06-02 284.663 10,948 -1,239 0.00% 3,116,495
2008-06-03 2008-05-30 277.644 12,187 -413 0.00% 3,383,643
2008-06-02 2008-05-29 277.402 12,600 -413 0.00% 3,495,260
2008-05-30 2008-05-28 273.287 13,013 +826 0.00% 3,556,278
2008-05-29 2008-05-27 277.644 12,187 +207 0.00% 3,383,643
2008-05-28 2008-05-26 278.128 11,980 +4,131 0.00% 3,331,970
2008-05-27 2008-05-23 302.818 7,849 +2,478 0.00% 2,376,818
2008-05-26 2008-05-22 314.921 5,371 +1,240 0.00% 1,691,441
2008-05-23 2008-05-21 320.004 4,131 -2,066 0.00% 1,321,938
2008-05-22 2008-05-20 316.373 6,197 +2,066 0.00% 1,960,566
2008-05-02 2008-04-29 332.115 4,131 +36 0.00% 1,371,967
2008-03-17 2008-03-13 259.831 4,095 +205 0.00% 1,064,009
2008-02-12 2008-02-06 285.228 3,890 +819 0.00% 1,109,538
2008-01-30 2008-01-28 285.961 3,071 +205 0.00% 878,186
2007-11-21 2007-11-19 321.859 2,866 +204 0.00% 922,447
2007-11-06 2007-11-02 371.676 2,662 +410 0.00% 989,401
2007-11-01 2007-10-30 385.840 2,252 +819 0.00% 868,911
2007-10-30 2007-10-26 376.560 1,433 +409 0.00% 539,610
2007-10-18 2007-10-16 349.942 1,024 +410 0.00% 358,340
2007-10-17 2007-10-15 345.790 614 +614 0.00% 212,315
2007-08-22 2007-08-20 216.414 0 -2,030
2007-08-21 2007-08-17 199.539 2,030 -203 0.00% 405,065
2007-08-17 2007-08-15 207.299 2,233 +2,030 0.00% 462,899
2007-06-26 2007-06-22 208.531 203 0.00% 42,332

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