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: CENTALINE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 414,998 +0 0.00% 35,191,830
2025-10-13 2025-10-09 84.350 414,998 +0 0.00% 35,005,081
2025-10-10 2025-10-08 83.200 414,998 +1,000 0.00% 34,527,834
2025-10-09 2025-10-06 83.850 413,998 +1,000 0.00% 34,713,732
2025-10-08 2025-10-03 84.550 412,998 -399 0.00% 34,918,981
2025-10-06 2025-10-02 84.950 413,397 -500 0.00% 35,118,075
2025-10-03 2025-09-30 84.500 413,897 +1,229 0.00% 34,974,296
2025-10-02 2025-09-29 84.900 412,668 +49 0.00% 35,035,513
2025-09-30 2025-09-26 85.000 412,619 +13,000 0.00% 35,072,615
2025-09-29 2025-09-25 85.100 399,619 -6,720 0.00% 34,007,577
2025-09-25 2025-09-23 85.150 406,339 -547 0.00% 34,599,766
2025-09-24 2025-09-22 85.400 406,886 -825 0.00% 34,748,064
2025-09-22 2025-09-18 86.200 407,711 -268 0.00% 35,144,688
2025-09-19 2025-09-17 86.600 407,979 -1,670 0.00% 35,330,981
2025-09-16 2025-09-12 87.850 409,649 -500 0.00% 35,987,665
2025-09-11 2025-09-09 86.750 410,149 +500 0.00% 35,580,426
2025-09-05 2025-09-03 85.700 409,649 -2,577 0.00% 35,106,919
2025-09-04 2025-09-02 85.600 412,226 +500 0.00% 35,286,546
2025-09-03 2025-09-01 86.550 411,726 +1,000 0.00% 35,634,885
2025-09-02 2025-08-29 92.287 410,726 -1,500 0.00% 37,904,763
2025-09-01 2025-08-28 92.339 412,226 +11,704 0.00% 38,064,459
2025-08-28 2025-08-26 92.906 400,522 -1,900 0.00% 37,211,000
2025-08-27 2025-08-25 93.216 402,422 -646 0.00% 37,512,078
2025-08-25 2025-08-21 92.236 403,068 -2,908 0.00% 37,177,235
2025-08-21 2025-08-19 90.894 405,976 +485 0.00% 36,900,947
2025-08-15 2025-08-13 91.617 405,491 -549 0.00% 37,149,710
2025-08-11 2025-08-07 88.676 406,040 -686 0.00% 36,006,089
2025-08-08 2025-08-06 88.264 406,726 -408 0.00% 35,899,070
2025-08-07 2025-08-05 88.315 407,134 +969 0.00% 35,956,084
2025-07-31 2025-07-29 89.244 406,165 -1,315 0.00% 36,247,650
2025-07-30 2025-07-28 89.553 407,480 -442 0.00% 36,491,126
2025-07-25 2025-07-23 90.121 407,922 +484 0.00% 36,762,182
2025-07-22 2025-07-18 90.121 407,438 -1,454 0.00% 36,718,564
2025-07-21 2025-07-17 90.121 408,892 +1,454 0.00% 36,849,599
2025-07-18 2025-07-16 90.430 407,438 -1,120 0.00% 36,844,672
2025-07-15 2025-07-11 89.760 408,558 +9,062 0.00% 36,671,968
2025-07-11 2025-07-09 88.779 399,496 +3,732 0.00% 35,467,008
2025-07-10 2025-07-08 88.728 395,764 +3,934 0.00% 35,115,268
2025-07-08 2025-07-04 88.625 391,830 -617 0.00% 34,725,787
2025-07-04 2025-07-02 89.656 392,447 -897 0.00% 35,185,363
2025-07-02 2025-06-27 89.089 393,344 -2,907 0.00% 35,042,584
2025-06-30 2025-06-26 89.656 396,251 -485 0.00% 35,526,416
2025-06-26 2025-06-24 89.760 396,736 +485 0.00% 35,610,831
2025-06-24 2025-06-20 89.140 396,251 -1,224 0.00% 35,322,006
2025-06-23 2025-06-19 88.521 397,475 +1,454 0.00% 35,185,065
2025-06-11 2025-06-09 90.379 396,021 -501 0.00% 35,791,802
2025-06-06 2025-06-04 94.301 396,522 +10,460 0.00% 37,392,253
2025-05-28 2025-05-26 93.611 386,062 +1,414 0.00% 36,139,535
2025-05-26 2025-05-22 92.231 384,648 -2,356 0.00% 35,476,451
2025-05-23 2025-05-21 93.505 387,004 -2,858 0.00% 36,186,641
2025-05-20 2025-05-16 91.063 389,862 -1,093 0.00% 35,502,187
2025-05-12 2025-05-08 88.622 390,955 +3,298 0.00% 34,647,361
2025-05-09 2025-05-07 88.092 387,657 +3,364 0.00% 34,149,365
2025-05-06 2025-04-30 86.022 384,293 -3,920 0.00% 33,057,683
2025-04-29 2025-04-25 85.810 388,213 -684 0.00% 33,312,484
2025-04-24 2025-04-22 87.986 388,897 +3,769 0.00% 34,217,324
2025-04-11 2025-04-09 83.846 385,128 -6,595 0.00% 32,291,566
2025-04-10 2025-04-08 83.475 391,723 +5,182 0.00% 32,699,018
2025-04-09 2025-04-07 83.581 386,541 +2,355 0.00% 32,307,477
2025-04-07 2025-04-02 88.994 384,186 +3,298 0.00% 34,190,190
2025-04-02 2025-03-31 88.941 380,888 -654 0.00% 33,876,476
2025-03-27 2025-03-25 86.818 381,542 -12,249 0.00% 33,124,747
2025-03-24 2025-03-20 88.622 393,791 -1,556 0.00% 34,898,694
2025-03-21 2025-03-19 89.896 395,347 -2,356 0.00% 35,540,110
2025-03-20 2025-03-18 90.214 397,703 -880 0.00% 35,878,536
2025-03-18 2025-03-14 88.622 398,583 -1,012 0.00% 35,323,373
2025-03-11 2025-03-07 88.675 399,595 -713 0.00% 35,434,264
2025-03-07 2025-03-05 86.234 400,308 +334 0.00% 34,520,299
2025-03-06 2025-03-04 84.377 399,974 -9,343 0.00% 33,748,603
2025-03-05 2025-03-03 83.634 409,317 -471 0.00% 34,232,839
2025-03-04 2025-02-28 83.846 409,788 -942 0.00% 34,359,216
2025-03-03 2025-02-27 83.581 410,730 -902 0.00% 34,329,217
2025-02-27 2025-02-25 85.067 411,632 -942 0.00% 35,016,245
2025-02-25 2025-02-21 87.561 412,574 +1,413 0.00% 36,125,405
2025-02-18 2025-02-14 84.802 411,161 -2,827 0.00% 34,867,082
2025-02-17 2025-02-13 82.785 413,988 +6,596 0.00% 34,271,986
2025-02-13 2025-02-11 81.777 407,392 +8,951 0.00% 33,315,172
2025-02-12 2025-02-10 81.883 398,441 +942 0.00% 32,625,477
2025-01-24 2025-01-22 79.601 397,499 -534 0.00% 31,641,293
2025-01-20 2025-01-16 79.972 398,033 -754 0.00% 31,831,657
2025-01-10 2025-01-08 79.919 398,787 -1,045 0.00% 31,870,794
2025-01-09 2025-01-07 80.238 399,832 -1,363 0.00% 32,081,618
2025-01-08 2025-01-06 80.556 401,195 -1,067 0.00% 32,318,724
2025-01-07 2025-01-03 80.503 402,262 -471 0.00% 32,383,330
2025-01-06 2025-01-02 80.238 402,733 -621 0.00% 32,314,387
2024-12-30 2024-12-24 80.715 403,354 -109 0.00% 32,556,859
2024-12-20 2024-12-18 80.291 403,463 -2,004 0.00% 32,394,372
2024-12-19 2024-12-17 79.707 405,467 -2,063 0.00% 32,318,587
2024-12-18 2024-12-16 79.442 407,530 -653 0.00% 32,374,890
2024-12-17 2024-12-13 78.593 408,183 -852 0.00% 32,080,187
2024-12-12 2024-12-10 78.327 409,035 -5,182 0.00% 32,038,616
2024-12-11 2024-12-09 78.540 414,217 -693 0.00% 32,532,434
2024-12-05 2024-12-03 76.682 414,910 -685 0.00% 31,816,226
2024-12-02 2024-11-28 76.045 415,595 +471 0.00% 31,604,100
2024-11-28 2024-11-26 75.568 415,124 -591 0.00% 31,370,017
2024-11-25 2024-11-21 75.356 415,715 -4,711 0.00% 31,326,434
2024-11-21 2024-11-19 75.302 420,426 -457 0.00% 31,659,123
2024-11-18 2024-11-14 73.923 420,883 -6,630 0.00% 31,112,823
2024-11-14 2024-11-12 73.339 427,513 +4,711 0.00% 31,353,374
2024-11-12 2024-11-08 75.143 422,802 -4,168 0.00% 31,770,731
2024-11-11 2024-11-07 75.833 426,970 +942 0.00% 32,378,484
2024-11-08 2024-11-06 75.356 426,028 +942 0.00% 32,103,576
2024-11-04 2024-10-31 75.833 425,086 +4,711 0.00% 32,235,614
2024-10-31 2024-10-29 75.727 420,375 +3,431 0.00% 31,833,748
2024-10-30 2024-10-28 76.045 416,944 +471 0.00% 31,706,685
2024-10-24 2024-10-22 77.213 416,473 +412 0.00% 32,157,092
2024-10-23 2024-10-21 77.744 416,061 -2,827 0.00% 32,346,072
2024-10-22 2024-10-18 78.274 418,888 +471 0.00% 32,788,146
2024-10-21 2024-10-17 77.478 418,417 +314 0.00% 32,418,215
2024-10-17 2024-10-15 78.168 418,103 -2,661 0.00% 32,682,325
2024-10-16 2024-10-14 79.707 420,764 -942 0.00% 33,537,866
2024-10-10 2024-10-08 77.478 421,706 +471 0.00% 32,673,041
2024-10-09 2024-10-07 82.095 421,235 +5,182 0.00% 34,581,329
2024-10-08 2024-10-04 80.132 416,053 -957 0.00% 33,338,997
2024-10-07 2024-10-03 79.813 417,010 +3,235 0.00% 33,282,905
2024-10-04 2024-10-02 81.724 413,775 +471 0.00% 33,815,194
2024-10-03 2024-09-30 77.956 413,304 -12,905 0.00% 32,219,465
2024-10-02 2024-09-27 77.531 426,209 +471 0.00% 33,044,543
2024-09-30 2024-09-26 76.948 425,738 -12,078 0.00% 32,759,506
2024-09-27 2024-09-25 78.221 437,816 +4,711 0.00% 34,246,487
2024-09-26 2024-09-24 78.009 433,105 +471 0.00% 33,786,052
2024-09-25 2024-09-23 76.470 432,634 +471 0.00% 33,083,508
2024-09-20 2024-09-17 76.311 432,163 -1,507 0.00% 32,978,689
2024-09-17 2024-09-13 75.462 433,670 -2,827 0.00% 32,725,470
2024-09-12 2024-09-10 75.568 436,497 +755 0.00% 32,985,128
2024-09-11 2024-09-09 75.621 435,742 -1,001 0.00% 32,951,198
2024-09-09 2024-09-04 77.054 436,743 -3,768 0.00% 33,652,667
2024-09-05 2024-09-03 78.062 440,511 -525 0.00% 34,387,163
2024-09-04 2024-09-02 77.850 441,036 -603 0.00% 34,334,527
2024-09-03 2024-08-30 83.732 441,639 +471 0.00% 36,979,111
2024-09-02 2024-08-29 82.962 441,168 +15,053 0.00% 36,600,332
2024-08-20 2024-08-16 81.534 426,115 -678 0.00% 34,742,799
2024-08-19 2024-08-15 81.259 426,793 -2,275 0.00% 34,680,834
2024-08-16 2024-08-14 80.160 429,068 -1,237 0.00% 34,394,222
2024-08-08 2024-08-06 77.578 430,305 +3,185 0.00% 33,382,216
2024-08-07 2024-08-05 78.567 427,120 -1,365 0.00% 33,557,533
2024-08-06 2024-08-02 81.039 428,485 +1,820 0.00% 34,724,158
2024-08-05 2024-08-01 80.929 426,665 +1,074 0.00% 34,529,782
2024-08-02 2024-07-31 79.776 425,591 -578 0.00% 33,951,825
2024-08-01 2024-07-30 79.721 426,169 -1,365 0.00% 33,974,521
2024-07-31 2024-07-29 80.435 427,534 +1,456 0.00% 34,388,704
2024-07-30 2024-07-26 79.941 426,078 +3,640 0.00% 34,060,905
2024-07-29 2024-07-25 82.138 422,438 -30,391 0.00% 34,698,304
2024-07-26 2024-07-24 82.962 452,829 -993 0.00% 37,567,756
2024-07-25 2024-07-23 83.017 453,822 +2,730 0.00% 37,675,072
2024-07-23 2024-07-19 82.413 451,092 -1,365 0.00% 37,175,812
2024-07-22 2024-07-18 83.347 452,457 +1,820 0.00% 37,710,906
2024-07-19 2024-07-17 82.413 450,637 +2,276 0.00% 37,138,314
2024-07-18 2024-07-16 84.391 448,361 -4,965 0.00% 37,837,560
2024-07-15 2024-07-11 84.171 453,326 +5,006 0.00% 38,156,934
2024-07-12 2024-07-10 83.347 448,320 -6,116 0.00% 37,366,100
2024-07-09 2024-07-05 84.446 454,436 -626 0.00% 38,375,202
2024-07-05 2024-07-03 86.039 455,062 +1,820 0.00% 39,153,123
2024-07-04 2024-07-02 85.050 453,242 +8,542 0.00% 38,548,296
2024-07-03 2024-06-28 84.611 444,700 +5,460 0.00% 37,626,336
2024-07-02 2024-06-27 82.413 439,240 +4,550 0.00% 36,199,054
2024-06-27 2024-06-25 81.809 434,690 -910 0.00% 35,561,365
2024-06-24 2024-06-20 81.644 435,600 +3,185 0.00% 35,564,013
2024-06-19 2024-06-17 79.776 432,415 -553 0.00% 34,496,215
2024-06-14 2024-06-12 80.820 432,968 -771 0.00% 34,992,305
2024-06-06 2024-06-04 86.530 433,739 +13,752 0.00% 37,531,360
2024-05-29 2024-05-27 84.941 419,987 +881 0.00% 35,674,150
2024-05-23 2024-05-21 83.750 419,106 -1,763 0.00% 35,099,927
2024-05-21 2024-05-17 84.374 420,869 -2,643 0.00% 35,510,263
2024-05-16 2024-05-13 83.693 423,512 -753 0.00% 35,444,897
2024-05-14 2024-05-10 83.976 424,265 -4,406 0.00% 35,628,284
2024-05-09 2024-05-07 79.210 428,671 -906 0.00% 33,955,138
2024-05-08 2024-05-06 79.040 429,577 -149 0.00% 33,953,779
2024-05-07 2024-05-03 79.040 429,726 -878 0.00% 33,965,556
2024-05-02 2024-04-29 79.040 430,604 +4,406 0.00% 34,034,953
2024-04-23 2024-04-19 78.302 426,198 -497 0.00% 33,372,326
2024-04-22 2024-04-18 78.019 426,695 -1,253 0.00% 33,290,187
2024-04-19 2024-04-17 78.132 427,948 -1,425 0.00% 33,436,509
2024-04-15 2024-04-11 77.962 429,373 -132 0.00% 33,474,758
2024-04-12 2024-04-10 78.246 429,505 -702 0.00% 33,606,901
2024-04-10 2024-04-08 77.054 430,207 -344 0.00% 33,149,213
2024-03-27 2024-03-25 75.749 430,551 +4,406 0.00% 32,613,834
2024-03-26 2024-03-22 76.316 426,145 +4,406 0.00% 32,521,882
2024-03-25 2024-03-21 75.863 421,739 -3,084 0.00% 31,994,192
2024-03-21 2024-03-19 74.955 424,823 -1,188 0.00% 31,842,475
2024-03-18 2024-03-14 75.749 426,011 -503 0.00% 32,269,933
2024-03-14 2024-03-12 76.600 426,514 -1,008 0.00% 32,671,046
2024-03-13 2024-03-11 76.600 427,522 -500 0.00% 32,748,259
2024-03-05 2024-03-01 74.331 428,022 -467 0.00% 31,815,106
2024-03-01 2024-02-28 75.749 428,489 -482 0.00% 32,457,639
2024-02-26 2024-02-22 78.302 428,971 +881 0.00% 33,589,458
2024-02-23 2024-02-21 76.997 428,090 -3,142 0.00% 32,961,799
2024-02-22 2024-02-20 76.827 431,232 -1,082 0.00% 33,130,320
2024-02-21 2024-02-19 76.487 432,314 -1,283 0.00% 33,066,267
2024-02-19 2024-02-15 75.125 433,597 -1,407 0.00% 32,573,936
2024-02-16 2024-02-14 75.295 435,004 -470 0.00% 32,753,684
2024-02-14 2024-02-07 75.636 435,474 -626 0.00% 32,937,328
2024-02-06 2024-02-02 75.465 436,100 -3,525 0.00% 32,910,442
2024-01-31 2024-01-29 76.827 439,625 -1,056 0.00% 33,775,130
2024-01-30 2024-01-26 76.430 440,681 +1,287 0.00% 33,681,227
2024-01-29 2024-01-25 76.770 439,394 -2,644 0.00% 33,732,451
2024-01-26 2024-01-24 75.011 442,038 +882 0.00% 33,157,902
2024-01-24 2024-01-22 72.401 441,156 -307 0.00% 31,940,289
2024-01-23 2024-01-19 73.706 441,463 -3,525 0.00% 32,538,643
2024-01-22 2024-01-18 73.820 444,988 +881 0.00% 32,848,956
2024-01-18 2024-01-16 75.068 444,107 +3,525 0.00% 33,338,300
2024-01-17 2024-01-15 74.614 440,582 -1,762 0.00% 32,873,692
2024-01-15 2024-01-11 73.820 442,344 -1,712 0.00% 32,653,777
2024-01-12 2024-01-10 74.047 444,056 +385 0.00% 32,880,941
2024-01-11 2024-01-09 74.444 443,671 -1,422 0.00% 33,028,653
2024-01-10 2024-01-08 74.217 445,093 -1,714 0.00% 33,033,492
2024-01-09 2024-01-05 74.671 446,807 +7,931 0.00% 33,363,518
2024-01-08 2024-01-04 72.685 438,876 -2,643 0.00% 31,899,725
2024-01-05 2024-01-03 72.628 441,519 +2,643 0.00% 32,066,780
2024-01-04 2024-01-02 72.912 438,876 -3,525 0.00% 31,999,334
2024-01-03 2023-12-29 73.536 442,401 -527 0.00% 32,532,473
2024-01-02 2023-12-28 72.799 442,928 -927 0.00% 32,244,509
2023-12-29 2023-12-27 72.004 443,855 +3,525 0.00% 31,959,408
2023-12-28 2023-12-22 70.075 440,330 -479 0.00% 30,856,113
2023-12-22 2023-12-20 69.848 440,809 -653 0.00% 30,789,631
2023-12-21 2023-12-19 69.735 441,462 -489 0.00% 30,785,144
2023-12-18 2023-12-14 70.699 441,951 -1,249 0.00% 31,245,548
2023-12-14 2023-12-12 70.586 443,200 -470 0.00% 31,283,556
2023-12-12 2023-12-08 70.756 443,670 -1,051 0.00% 31,392,254
2023-12-07 2023-12-05 70.472 444,721 -881 0.00% 31,340,449
2023-12-06 2023-12-04 71.323 445,602 -393 0.00% 31,781,793
2023-11-27 2023-11-23 72.118 445,995 +491 0.00% 32,164,109
2023-11-21 2023-11-17 70.813 445,504 -562 0.00% 31,547,298
2023-11-16 2023-11-14 70.529 446,066 -342 0.00% 31,460,544
2023-11-15 2023-11-13 70.642 446,408 -881 0.00% 31,535,324
2023-11-13 2023-11-09 70.756 447,289 -544 0.00% 31,648,319
2023-11-10 2023-11-08 70.188 447,833 -667 0.00% 31,432,706
2023-11-09 2023-11-07 70.415 448,500 -4,406 0.00% 31,581,315
2023-11-07 2023-11-03 70.869 452,906 +4,406 0.00% 32,097,152
2023-11-06 2023-11-02 70.983 448,500 -1,493 0.00% 31,835,798
2023-11-02 2023-10-31 70.302 449,993 -482 0.00% 31,635,379
2023-11-01 2023-10-30 70.302 450,475 -352 0.00% 31,669,265
2023-10-31 2023-10-27 71.323 450,827 -850 0.00% 32,154,457
2023-10-30 2023-10-26 71.267 451,677 -6,366 0.00% 32,189,453
2023-10-27 2023-10-25 70.359 458,043 -2,075 0.00% 32,227,300
2023-10-26 2023-10-24 71.891 460,118 +2,397 0.00% 33,078,196
2023-10-24 2023-10-19 73.877 457,721 -4,938 0.00% 33,814,876
2023-10-20 2023-10-18 74.728 462,659 +68,054 0.00% 34,573,454
2023-10-19 2023-10-17 73.990 394,605 -3,716 0.00% 29,196,861
2023-10-18 2023-10-16 73.593 398,321 -882 0.00% 29,313,600
2023-10-17 2023-10-13 73.309 399,203 +882 0.00% 29,265,254
2023-10-16 2023-10-12 73.423 398,321 +1,358 0.00% 29,245,797
2023-10-12 2023-10-10 73.763 396,963 +2,644 0.00% 29,281,233
2023-10-11 2023-10-09 73.933 394,319 -345 0.00% 29,153,325
2023-10-10 2023-10-06 73.479 394,664 -3,525 0.00% 28,999,684
2023-10-09 2023-10-05 72.912 398,189 +2,449 0.00% 29,032,763
2023-10-06 2023-10-04 72.855 395,740 -9,289 0.00% 28,831,747
2023-09-29 2023-09-27 75.238 405,029 -515 0.00% 30,473,731
2023-09-28 2023-09-26 74.558 405,544 -7,049 0.00% 30,236,347
2023-09-25 2023-09-21 77.224 412,593 -16,743 0.00% 31,862,215
2023-09-22 2023-09-20 76.827 429,336 -6,726 0.00% 32,984,655
2023-09-21 2023-09-19 77.224 436,062 +5,287 0.00% 33,674,593
2023-09-20 2023-09-18 75.636 430,775 -13,218 0.00% 32,581,916
2023-09-19 2023-09-15 76.316 443,993 -5,651 0.00% 33,883,978
2023-09-18 2023-09-14 74.955 449,644 +10,574 0.00% 33,702,926
2023-09-14 2023-09-12 73.877 439,070 -1,648 0.00% 32,437,004
2023-09-13 2023-09-11 73.820 440,718 -419 0.00% 32,533,746
2023-09-12 2023-09-07 73.763 441,137 -881 0.00% 32,539,646
2023-09-11 2023-09-06 73.650 442,018 +881 0.00% 32,554,470
2023-09-07 2023-09-05 73.820 441,137 +26,436 0.00% 32,564,676
2023-09-06 2023-09-04 74.274 414,701 +881 0.00% 30,801,418
2023-09-04 2023-08-30 77.830 413,820 +9,988 0.00% 32,207,615
2023-08-31 2023-08-29 77.712 403,832 +180 0.00% 31,382,700
2023-08-30 2023-08-28 77.300 403,652 -324 0.00% 31,202,362
2023-08-29 2023-08-25 76.947 403,976 +849 0.00% 31,084,708
2023-08-28 2023-08-24 77.065 403,127 -2,693 0.00% 31,066,847
2023-08-25 2023-08-23 76.535 405,820 +425 0.00% 31,059,356
2023-08-24 2023-08-22 76.299 405,395 -3,236 0.00% 30,931,361
2023-08-23 2023-08-21 74.945 408,631 +2,548 0.00% 30,624,948
2023-08-18 2023-08-16 77.182 406,083 +2,548 0.00% 31,342,464
2023-08-16 2023-08-14 78.066 403,535 -6,795 0.00% 31,502,163
2023-08-15 2023-08-11 77.948 410,330 +1,274 0.00% 31,984,303
2023-08-11 2023-08-09 75.946 409,056 +452 0.00% 31,066,199
2023-08-09 2023-08-07 76.653 408,604 +850 0.00% 31,320,540
2023-08-08 2023-08-04 76.299 407,754 +6,369 0.00% 31,111,351
2023-08-03 2023-08-01 76.182 401,385 -636 0.00% 30,578,139
2023-07-28 2023-07-26 76.535 402,021 -849 0.00% 30,768,600
2023-07-27 2023-07-25 76.535 402,870 -3,822 0.00% 30,833,578
2023-07-24 2023-07-20 75.711 406,692 +849 0.00% 30,790,890
2023-07-19 2023-07-14 75.887 405,843 +2,123 0.00% 30,798,291
2023-07-14 2023-07-12 73.473 403,720 +495 0.00% 29,662,687
2023-07-13 2023-07-11 73.709 403,225 +1,698 0.00% 29,721,274
2023-07-10 2023-07-06 75.357 401,527 -3,397 0.00% 30,258,010
2023-07-06 2023-07-04 76.417 404,924 +2,819 0.00% 30,943,102
2023-07-04 2023-06-30 75.416 402,105 -415 0.00% 30,325,240
2023-07-03 2023-06-29 74.592 402,520 -775 0.00% 30,024,772
2023-06-30 2023-06-28 74.769 403,295 -5,096 0.00% 30,153,810
2023-06-28 2023-06-26 74.474 408,391 -5,672 0.00% 30,414,615
2023-06-27 2023-06-23 73.297 414,063 -434 0.00% 30,349,491
2023-06-26 2023-06-21 74.769 414,497 -5,096 0.00% 30,991,368
2023-06-23 2023-06-20 75.711 419,593 +473 0.00% 31,767,632
2023-06-21 2023-06-19 76.064 419,120 -2,045 0.00% 31,879,870
2023-06-19 2023-06-15 75.298 421,165 -724 0.00% 31,713,083
2023-06-16 2023-06-14 74.651 421,889 +11,351 0.00% 31,494,382
2023-06-13 2023-06-09 76.711 410,538 +4,339 0.00% 31,492,955
2023-06-08 2023-06-06 80.111 406,199 +424 0.00% 32,540,842
2023-06-07 2023-06-05 79.745 405,775 +15,691 0.00% 32,358,555
2023-06-06 2023-06-02 78.466 390,084 -3,283 0.00% 30,608,228
2023-06-01 2023-05-30 78.405 393,367 -6,566 0.00% 30,841,867
2023-05-31 2023-05-29 77.978 399,933 -821 0.00% 31,186,124
2023-05-30 2023-05-25 78.466 400,754 +1,232 0.00% 31,445,457
2023-05-25 2023-05-23 80.354 399,522 -358 0.00% 32,103,300
2023-05-24 2023-05-22 81.816 399,880 -4,103 0.00% 32,716,730
2023-05-23 2023-05-19 80.903 403,983 +8,207 0.00% 32,683,259
2023-05-19 2023-05-17 78.405 395,776 -8,207 0.00% 31,030,744
2023-05-17 2023-05-15 80.598 403,983 -6,298 0.00% 32,560,204
2023-05-11 2023-05-09 83.035 410,281 +2,873 0.00% 34,067,593
2023-05-08 2023-05-04 83.400 407,408 -7,387 0.00% 33,977,951
2023-05-03 2023-04-28 82.426 414,795 +1,292 0.00% 34,189,716
2023-05-02 2023-04-27 82.182 413,503 -391 0.00% 33,982,459
2023-04-28 2023-04-26 81.877 413,894 -199 0.00% 33,888,519
2023-04-26 2023-04-24 81.999 414,093 -821 0.00% 33,955,266
2023-04-24 2023-04-20 82.243 414,914 +1,641 0.00% 34,123,694
2023-04-21 2023-04-19 82.486 413,273 +3,283 0.00% 34,089,441
2023-04-18 2023-04-14 81.573 409,990 +63,200 0.00% 33,443,986
2023-04-11 2023-04-04 79.989 346,790 +4,546 0.00% 27,739,299
2023-04-06 2023-04-03 78.344 342,244 -239 0.00% 26,812,728
2023-04-04 2023-03-31 77.491 342,483 +1,832 0.00% 26,539,352
2023-04-03 2023-03-30 75.968 340,651 +2,462 0.00% 25,878,572
2023-03-31 2023-03-29 75.542 338,189 -1,044 0.00% 25,547,320
2023-03-30 2023-03-28 75.724 339,233 -410 0.00% 25,688,184
2023-03-29 2023-03-27 76.029 339,643 +6,566 0.00% 25,822,688
2023-03-28 2023-03-24 76.212 333,077 -3,621 0.00% 25,384,356
2023-03-27 2023-03-23 77.491 336,698 -1,642 0.00% 26,091,067
2023-03-24 2023-03-22 77.308 338,340 -10,669 0.00% 26,156,471
2023-03-22 2023-03-20 77.491 349,009 +5,514 0.00% 27,045,059
2023-03-20 2023-03-16 78.527 343,495 +1,642 0.00% 26,973,514
2023-03-16 2023-03-14 77.613 341,853 -6,566 0.00% 26,532,185
2023-03-15 2023-03-13 79.014 348,419 +5,335 0.00% 27,529,986
2023-03-14 2023-03-10 75.542 343,084 -4,104 0.00% 25,917,096
2023-03-13 2023-03-09 77.857 347,188 +4,586 0.00% 27,030,853
2023-03-10 2023-03-08 75.542 342,602 +1,642 0.00% 25,880,685
2023-03-09 2023-03-07 75.846 340,960 -2,873 0.00% 25,860,503
2023-03-08 2023-03-06 77.978 343,833 -410 0.00% 26,811,537
2023-03-07 2023-03-03 75.542 344,243 +2,872 0.00% 26,004,649
2023-03-06 2023-03-02 74.323 341,371 -820 0.00% 25,371,763
2023-03-03 2023-03-01 73.836 342,191 -411 0.00% 25,265,936
2023-03-02 2023-02-28 71.643 342,602 +3,283 0.00% 24,544,908
2023-03-01 2023-02-27 69.815 339,319 +4,925 0.00% 23,689,559
2023-02-23 2023-02-21 71.764 334,394 -821 0.00% 23,997,608
2023-02-17 2023-02-15 68.962 335,215 -521 0.00% 23,117,138
2023-02-03 2023-02-01 69.206 335,736 -1,707 0.00% 23,234,880
2023-02-02 2023-01-31 68.475 337,443 -5,745 0.00% 23,106,327
2023-02-01 2023-01-30 68.840 343,188 -8,208 0.00% 23,625,158
2023-01-31 2023-01-27 69.084 351,396 -410 0.00% 24,275,828
2023-01-30 2023-01-26 68.901 351,806 +820 0.00% 24,239,856
2023-01-27 2023-01-20 68.109 350,986 -5,745 0.00% 23,905,387
2023-01-26 2023-01-19 67.135 356,731 -278 0.00% 23,948,959
2023-01-20 2023-01-18 67.195 357,009 -2,052 0.00% 23,989,371
2023-01-19 2023-01-17 66.891 359,061 -1,641 0.00% 24,017,885
2023-01-17 2023-01-13 67.622 360,702 -1,642 0.00% 24,391,343
2023-01-16 2023-01-12 66.708 362,344 -4,752 0.00% 24,171,265
2023-01-13 2023-01-11 65.551 367,096 +3,770 0.00% 24,063,351
2023-01-12 2023-01-10 64.820 363,326 +1,641 0.00% 23,550,617
2023-01-11 2023-01-09 64.820 361,685 -3,283 0.00% 23,444,248
2023-01-09 2023-01-05 65.429 364,968 -1,641 0.00% 23,879,392
2023-01-06 2023-01-04 65.246 366,609 -3,120 0.00% 23,919,758
2023-01-04 2022-12-30 63.053 369,729 -1,641 0.00% 23,312,457
2023-01-03 2022-12-29 62.322 371,370 +820 0.00% 23,144,438
2022-12-30 2022-12-28 63.418 370,550 -2,462 0.00% 23,499,668
2022-12-28 2022-12-22 63.357 373,012 +3,283 0.00% 23,633,080
2022-12-23 2022-12-21 62.505 369,729 +1,642 0.00% 23,109,740
2022-12-21 2022-12-19 62.383 368,087 -601 0.00% 22,962,260
2022-12-20 2022-12-16 62.809 368,688 -1,642 0.00% 23,156,977
2022-12-19 2022-12-15 62.505 370,330 +1,642 0.00% 23,147,306
2022-12-15 2022-12-13 62.687 368,688 -1,998 0.00% 23,112,055
2022-12-14 2022-12-12 62.565 370,686 -3,283 0.00% 23,192,140
2022-12-13 2022-12-09 62.931 373,969 +4,104 0.00% 23,534,236
2022-12-12 2022-12-08 62.626 369,865 +246 0.00% 23,163,306
2022-12-09 2022-12-07 62.931 369,619 -6,847 0.00% 23,260,487
2022-12-08 2022-12-06 64.271 376,466 +7,935 0.00% 24,195,935
2022-12-07 2022-12-05 64.576 368,531 +3,283 0.00% 23,798,198
2022-12-06 2022-12-02 62.565 365,248 +4,103 0.00% 22,851,909
2022-12-05 2022-12-01 62.748 361,145 +1,642 0.00% 22,661,206
2022-12-02 2022-11-30 63.053 359,503 -8,208 0.00% 22,667,679
2022-11-29 2022-11-25 63.175 367,711 +8,046 0.00% 23,230,019
2022-11-24 2022-11-22 62.017 359,665 -4,104 0.00% 22,305,407
2022-11-23 2022-11-21 60.921 363,769 +4,104 0.00% 22,161,027
2022-11-17 2022-11-15 60.068 359,665 +411 0.00% 21,604,254
2022-11-16 2022-11-14 59.641 359,254 +3,282 0.00% 21,426,365
2022-11-15 2022-11-11 59.946 355,972 +2,052 0.00% 21,339,052
2022-11-11 2022-11-09 58.910 353,920 -4,103 0.00% 20,849,506
2022-11-03 2022-11-01 57.753 358,023 -220 0.00% 20,676,806
2022-11-02 2022-10-31 57.570 358,243 -694 0.00% 20,624,038
2022-10-28 2022-10-26 59.154 358,937 -149 0.00% 21,232,525
2022-10-27 2022-10-25 59.093 359,086 -2,801 0.00% 21,219,463
2022-10-26 2022-10-24 59.337 361,887 -158,204 0.00% 21,473,168
2022-10-24 2022-10-20 61.042 520,091 +1,252 0.00% 31,747,625
2022-10-20 2022-10-18 61.103 518,839 -1,510 0.00% 31,702,808
2022-10-19 2022-10-17 61.164 520,349 -474 0.00% 31,826,774
2022-10-18 2022-10-14 60.982 520,823 -716 0.00% 31,760,580
2022-10-13 2022-10-11 60.860 521,539 -599 0.00% 31,740,697
2022-10-12 2022-10-10 61.225 522,138 -13,132 0.00% 31,968,006
2022-10-11 2022-10-07 61.408 535,270 -2,462 0.00% 32,869,843
2022-10-10 2022-10-06 61.652 537,732 +2,462 0.00% 33,152,065
2022-10-07 2022-10-05 61.530 535,270 -410 0.00% 32,935,060
2022-10-05 2022-09-30 60.799 535,680 -2,462 0.00% 32,568,680
2022-10-03 2022-09-29 60.799 538,142 -1,423 0.00% 32,718,367
2022-09-30 2022-09-28 61.042 539,565 +9,438 0.00% 32,936,366
2022-09-28 2022-09-26 62.687 530,127 -542 0.00% 33,232,230
2022-09-27 2022-09-23 63.114 530,669 -6,566 0.00% 33,492,507
2022-09-26 2022-09-22 62.261 537,235 -8,556 0.00% 33,448,711
2022-09-22 2022-09-20 62.505 545,791 -3,283 0.00% 34,114,414
2022-09-21 2022-09-19 62.687 549,074 +3,283 0.00% 34,419,966
2022-09-16 2022-09-14 62.931 545,791 -687 0.00% 34,347,164
2022-09-15 2022-09-13 63.357 546,478 -2,462 0.00% 34,623,440
2022-09-14 2022-09-09 62.505 548,940 -1,231 0.00% 34,311,241
2022-09-09 2022-09-07 60.799 550,171 -410 0.00% 33,449,715
2022-09-06 2022-09-02 65.968 550,581 +23,709 0.00% 36,320,902
2022-09-05 2022-09-01 66.286 526,872 -443 0.00% 34,924,443
2022-09-02 2022-08-31 66.923 527,315 -786 0.00% 35,289,257
2022-08-31 2022-08-29 66.732 528,101 +12,969 0.00% 35,241,074
2022-08-30 2022-08-26 66.923 515,132 -968 0.00% 34,473,940
2022-08-26 2022-08-24 66.286 516,100 -3,144 0.00% 34,210,406
2022-08-25 2022-08-23 66.732 519,244 +2,869 0.00% 34,650,031
2022-08-24 2022-08-22 67.304 516,375 -4,462 0.00% 34,754,219
2022-08-23 2022-08-19 66.923 520,837 +393 0.00% 34,855,733
2022-08-19 2022-08-17 66.795 520,444 -786 0.00% 34,763,217
2022-08-18 2022-08-16 66.159 521,230 +786 0.00% 34,484,140
2022-08-17 2022-08-15 66.668 520,444 +3,144 0.00% 34,697,001
2022-08-16 2022-08-12 66.795 517,300 -904 0.00% 34,553,213
2022-08-08 2022-08-04 64.123 518,204 -786 0.00% 33,229,052
2022-08-04 2022-08-02 62.597 518,990 -427 0.00% 32,487,085
2022-08-03 2022-08-01 63.551 519,417 -543 0.00% 33,009,451
2022-08-01 2022-07-28 62.660 519,960 +723 0.00% 32,580,881
2022-07-28 2022-07-26 63.424 519,237 +786 0.00% 32,931,950
2022-07-27 2022-07-25 63.360 518,451 -1,965 0.00% 32,849,118
2022-07-25 2022-07-21 63.678 520,416 -1,572 0.00% 33,139,151
2022-07-21 2022-07-19 63.805 521,988 +1,286 0.00% 33,305,665
2022-07-19 2022-07-15 62.279 520,702 -761 0.00% 32,428,629
2022-07-18 2022-07-14 62.660 521,463 -853 0.00% 32,675,059
2022-07-14 2022-07-12 63.042 522,316 +1,347 0.00% 32,927,870
2022-07-13 2022-07-11 62.597 520,969 -1,485 0.00% 32,610,964
2022-07-12 2022-07-08 62.215 522,454 +1,572 0.00% 32,504,506
2022-07-11 2022-07-07 62.406 520,882 -438 0.00% 32,506,111
2022-06-30 2022-06-28 62.279 521,320 -539 0.00% 32,467,118
2022-06-29 2022-06-27 62.151 521,859 -443 0.00% 32,434,290
2022-06-28 2022-06-24 62.088 522,302 +786 0.00% 32,428,597
2022-06-24 2022-06-22 62.724 521,516 -466 0.00% 32,711,556
2022-06-23 2022-06-21 63.297 521,982 -442 0.00% 33,039,637
2022-06-21 2022-06-17 63.360 522,424 -786 0.00% 33,100,847
2022-06-20 2022-06-16 62.660 523,210 -786 0.00% 32,784,527
2022-06-17 2022-06-15 63.424 523,996 +786 0.00% 33,233,783
2022-06-15 2022-06-13 62.915 523,210 +2,358 0.00% 32,917,662
2022-06-14 2022-06-10 63.615 520,852 +786 0.00% 33,133,780
2022-06-10 2022-06-08 63.805 520,066 +786 0.00% 33,183,031
2022-06-08 2022-06-06 64.314 519,280 +713 0.00% 33,397,150
2022-06-07 2022-06-02 64.378 518,567 -2,751 0.00% 33,384,282
2022-06-06 2022-06-01 64.187 521,318 +393 0.00% 33,461,896
2022-06-02 2022-05-31 64.442 520,925 -393 0.00% 33,569,224
2022-05-31 2022-05-27 64.378 521,318 +786 0.00% 33,561,386
2022-05-30 2022-05-26 63.933 520,532 -786 0.00% 33,278,991
2022-05-27 2022-05-25 64.887 521,318 -2,438 0.00% 33,826,693
2022-05-25 2022-05-23 70.011 523,756 +27,809 0.00% 36,668,854
2022-05-24 2022-05-20 69.945 495,947 +2,624 0.00% 34,688,840
2022-05-23 2022-05-19 69.411 493,323 -1,499 0.00% 34,242,157
2022-05-20 2022-05-18 70.145 494,822 +3,657 0.00% 34,709,133
2022-05-18 2022-05-16 68.478 491,165 +46 0.00% 33,633,873
2022-05-17 2022-05-13 68.144 491,119 -411 0.00% 33,466,990
2022-05-16 2022-05-12 66.944 491,530 +2,087 0.00% 32,905,066
2022-05-13 2022-05-11 68.078 489,443 -1,359 0.00% 33,320,145
2022-05-12 2022-05-10 68.011 490,802 -3,641 0.00% 33,379,937
2022-05-10 2022-05-05 68.678 494,443 -430 0.00% 33,957,247
2022-05-06 2022-05-04 68.944 494,873 -416 0.00% 34,118,766
2022-05-05 2022-05-03 69.345 495,289 -1,773 0.00% 34,345,595
2022-05-04 2022-04-29 69.878 497,062 +480 0.00% 34,733,685
2022-05-03 2022-04-28 69.611 496,582 -5,999 0.00% 34,567,701
2022-04-29 2022-04-27 68.878 502,581 -260 0.00% 34,616,680
2022-04-27 2022-04-25 69.745 502,841 +10,498 0.00% 35,070,454
2022-04-26 2022-04-22 72.212 492,343 -44 0.00% 35,552,918
2022-04-25 2022-04-21 72.345 492,387 +1,125 0.00% 35,621,757
2022-04-22 2022-04-20 73.345 491,262 -503 0.00% 36,031,710
2022-04-20 2022-04-14 73.812 491,765 -1,875 0.00% 36,298,131
2022-04-14 2022-04-12 72.878 493,640 +1,500 0.00% 35,975,723
2022-04-13 2022-04-11 72.812 492,140 +74,988 0.00% 35,833,590
2022-04-12 2022-04-08 73.945 417,152 +750 0.00% 30,846,429
2022-04-11 2022-04-07 73.745 416,402 +1,499 0.00% 30,707,676
2022-04-08 2022-04-06 73.812 414,903 -1,499 0.00% 30,624,797
2022-04-07 2022-04-04 73.212 416,402 -3,097 0.00% 30,485,559
2022-04-06 2022-04-01 72.678 419,499 +375 0.00% 30,488,527
2022-04-01 2022-03-30 72.812 419,124 -375 0.00% 30,517,165
2022-03-31 2022-03-29 73.745 419,499 -2,999 0.00% 30,936,066
2022-03-30 2022-03-28 73.745 422,498 -18,538 0.00% 31,157,228
2022-03-29 2022-03-25 73.412 441,036 +4,040 0.00% 32,377,282
2022-03-28 2022-03-24 74.679 436,996 -2,206 0.00% 32,634,315
2022-03-25 2022-03-23 72.478 439,202 +750 0.00% 31,832,656
2022-03-24 2022-03-22 72.145 438,452 +1,500 0.00% 31,632,123
2022-03-23 2022-03-21 70.745 436,952 -6,450 0.00% 30,912,073
2022-03-22 2022-03-18 70.545 443,402 +3,501 0.00% 31,279,683
2022-03-21 2022-03-17 68.678 439,901 +2,120 0.00% 30,211,424
2022-03-18 2022-03-16 66.944 437,781 -3,172 0.00% 29,306,884
2022-03-17 2022-03-15 64.410 440,953 +3,712 0.00% 28,401,969
2022-03-16 2022-03-14 67.411 437,241 -1,905 0.00% 29,474,813
2022-03-15 2022-03-11 68.744 439,146 -7,076 0.00% 30,188,853
2022-03-14 2022-03-10 69.011 446,222 -2,625 0.00% 30,794,301
2022-03-11 2022-03-09 68.011 448,847 +8,624 0.00% 30,526,536
2022-03-10 2022-03-08 68.211 440,223 +5,999 0.00% 30,028,068
2022-03-09 2022-03-07 68.811 434,224 -5,965 0.00% 29,879,446
2022-03-08 2022-03-04 69.411 440,189 -413 0.00% 30,554,061
2022-03-07 2022-03-03 70.478 440,602 -1,125 0.00% 31,052,779
2022-03-04 2022-03-02 69.678 441,727 +750 0.00% 30,778,628
2022-03-02 2022-02-28 70.411 440,977 -789 0.00% 31,049,805
2022-03-01 2022-02-25 70.878 441,766 -7,498 0.00% 31,311,551
2022-02-28 2022-02-24 72.012 449,264 +1,874 0.00% 32,352,243
2022-02-25 2022-02-23 73.212 447,390 -1,673 0.00% 32,754,248
2022-02-24 2022-02-22 73.745 449,063 -1,590 0.00% 33,116,271
2022-02-23 2022-02-21 74.545 450,653 -437 0.00% 33,594,106
2022-02-22 2022-02-18 73.078 451,090 -1,650 0.00% 32,964,977
2022-02-21 2022-02-17 72.678 452,740 -6,374 0.00% 32,904,431
2022-02-18 2022-02-16 74.145 459,114 +3,749 0.00% 34,041,160
2022-02-17 2022-02-15 72.812 455,365 -4,874 0.00% 33,155,937
2022-02-16 2022-02-14 73.679 460,239 -272 0.00% 33,909,760
2022-02-15 2022-02-11 75.145 460,511 -447 0.00% 34,605,326
2022-02-14 2022-02-10 75.079 460,958 -375 0.00% 34,608,181
2022-02-11 2022-02-09 77.212 461,333 -2,294 0.00% 35,620,672
2022-02-10 2022-02-08 75.012 463,627 -2,624 0.00% 34,777,653
2022-02-09 2022-02-07 74.679 466,251 +1,499 0.00% 34,819,042
2022-02-08 2022-02-04 72.478 464,752 +1,309 0.00% 33,684,479
2022-02-07 2022-01-31 70.011 463,443 +750 0.00% 32,446,260
2022-02-04 2022-01-27 70.211 462,693 -4,958 0.00% 32,486,305
2022-01-28 2022-01-26 71.212 467,651 +6,096 0.00% 33,302,140
2022-01-27 2022-01-25 69.745 461,555 -6,391 0.00% 32,190,978
2022-01-26 2022-01-24 69.745 467,946 +153,112 0.00% 32,636,715
2022-01-25 2022-01-21 68.344 314,834 +1,500 0.00% 21,517,138
2022-01-24 2022-01-20 67.344 313,334 -239 0.00% 21,101,237
2022-01-20 2022-01-18 67.478 313,573 +371 0.00% 21,159,149
2022-01-19 2022-01-17 67.411 313,202 -750 0.00% 21,113,231
2022-01-18 2022-01-14 67.744 313,952 -1,499 0.00% 21,268,457
2022-01-17 2022-01-13 68.078 315,451 +1,499 0.00% 21,475,173
2022-01-14 2022-01-12 67.744 313,952 +189,847 0.00% 21,268,457
2022-01-13 2022-01-11 67.278 124,105 +750 0.00% 8,349,481
2022-01-12 2022-01-10 67.078 123,355 -1,500 0.00% 8,274,348
2022-01-11 2022-01-07 66.277 124,855 -2,999 0.00% 8,275,064
2022-01-10 2022-01-06 65.544 127,854 -2,625 0.00% 8,380,055
2022-01-07 2022-01-05 66.144 130,479 +7,124 0.00% 8,630,408
2022-01-06 2022-01-04 64.010 123,355 -2,250 0.00% 7,895,998
2022-01-03 2021-12-29 62.944 125,605 -750 0.00% 7,906,021
2021-12-30 2021-12-28 63.077 126,355 +1,500 0.00% 7,970,078
2021-12-29 2021-12-24 63.344 124,855 -375 0.00% 7,908,763
2021-12-22 2021-12-20 61.810 125,230 -1,499 0.00% 7,740,467
2021-12-21 2021-12-17 61.943 126,729 -3,000 0.00% 7,850,020
2021-12-20 2021-12-16 61.810 129,729 +750 0.00% 8,018,550
2021-12-16 2021-12-14 61.477 128,979 +750 0.00% 7,929,192
2021-12-14 2021-12-10 61.610 128,229 +2,249 0.00% 7,900,185
2021-12-10 2021-12-08 62.143 125,980 +750 0.00% 7,828,824
2021-12-06 2021-12-02 62.210 125,230 +3,750 0.00% 7,790,567
2021-12-02 2021-11-30 62.143 121,480 -3,000 0.00% 7,549,179
2021-12-01 2021-11-29 62.477 124,480 -3,749 0.00% 7,777,109
2021-11-24 2021-11-22 63.410 128,229 +2,249 0.00% 8,131,034
2021-11-19 2021-11-17 62.743 125,980 +3,750 0.00% 7,904,424
2021-11-17 2021-11-15 63.010 122,230 +3,749 0.00% 7,701,736
2021-11-16 2021-11-12 63.277 118,481 +750 0.00% 7,497,111
2021-11-15 2021-11-11 63.410 117,731 +4,499 0.00% 7,465,353
2021-11-11 2021-11-09 64.144 113,232 -375 0.00% 7,263,121
2021-11-09 2021-11-05 64.944 113,607 -749 0.00% 7,378,075
2021-11-05 2021-11-03 64.210 114,356 +749 0.00% 7,342,843
2021-10-19 2021-10-15 64.877 113,607 -1,499 0.00% 7,370,500
2021-10-12 2021-10-08 64.410 115,106 -1,500 0.00% 7,414,026
2021-10-08 2021-10-06 62.677 116,606 +1,500 0.00% 7,308,492
2021-10-07 2021-10-05 62.543 115,106 +1,499 0.00% 7,199,127
2021-10-06 2021-10-04 62.210 113,607 +750 0.00% 7,067,499
2021-09-23 2021-09-20 62.677 112,857 +1,500 0.00% 7,073,517
2021-09-21 2021-09-17 63.744 111,357 +750 0.00% 7,098,301
2021-09-17 2021-09-15 64.877 110,607 -375 0.00% 7,175,869
2021-09-13 2021-09-09 64.344 110,982 +375 0.00% 7,140,998
2021-09-09 2021-09-07 65.944 110,607 -4,499 0.00% 7,293,868
2021-09-03 2021-09-01 64.010 115,106 +375 0.00% 7,367,976
2021-09-02 2021-08-31 62.877 114,731 +749 0.00% 7,213,923
2021-09-01 2021-08-30 63.077 113,982 +375 0.00% 7,189,628
2021-08-30 2021-08-26 63.810 113,607 +750 0.00% 7,249,300
2021-08-26 2021-08-24 69.923 112,857 +4,500 0.00% 7,891,349
2021-08-25 2021-08-23 70.337 108,357 +3,480 0.00% 7,621,482
2021-08-24 2021-08-20 69.717 104,877 +1,451 0.00% 7,311,685
2021-08-20 2021-08-18 70.888 103,426 -725 0.00% 7,331,652
2021-08-19 2021-08-17 70.543 104,151 -3,629 0.00% 7,347,170
2021-08-18 2021-08-16 71.508 107,780 -7,258 0.00% 7,707,122
2021-08-17 2021-08-13 71.439 115,038 +11,612 0.00% 8,218,202
2021-08-13 2021-08-11 69.510 103,426 -7,258 0.00% 7,189,151
2021-08-11 2021-08-09 68.959 110,684 -725 0.00% 7,632,655
2021-08-05 2021-08-03 68.339 111,409 -363 0.00% 7,613,575
2021-07-29 2021-07-27 66.203 111,772 +2,903 0.00% 7,399,683
2021-07-27 2021-07-23 69.028 108,869 -10,161 0.00% 7,514,994
2021-07-26 2021-07-22 69.166 119,030 +9,798 0.00% 8,232,787
2021-07-19 2021-07-15 66.203 109,232 -363 0.00% 7,231,527
2021-07-13 2021-07-09 64.343 109,595 +4,355 0.00% 7,051,708
2021-07-12 2021-07-08 64.481 105,240 +9,798 0.00% 6,785,993
2021-07-09 2021-07-07 65.446 95,442 +363 0.00% 6,246,257
2021-07-07 2021-07-05 66.134 95,079 +1,452 0.00% 6,288,000
2021-07-06 2021-07-02 65.928 93,627 -1,452 0.00% 6,172,623
2021-06-30 2021-06-28 68.339 95,079 -726 0.00% 6,497,600
2021-06-29 2021-06-25 68.201 95,805 -726 0.00% 6,534,014
2021-06-28 2021-06-24 66.548 96,531 -1,451 0.00% 6,423,928
2021-06-22 2021-06-18 65.239 97,982 +1,451 0.00% 6,392,239
2021-06-21 2021-06-17 65.446 96,531 +1,089 0.00% 6,317,527
2021-06-17 2021-06-15 66.134 95,442 +726 0.00% 6,312,007
2021-06-16 2021-06-11 66.961 94,716 +2,540 0.00% 6,342,293
2021-06-09 2021-06-07 67.030 92,176 +1,452 0.00% 6,178,562
2021-06-08 2021-06-04 66.686 90,724 +726 0.00% 6,049,984
2021-06-04 2021-06-02 66.823 89,998 +725 0.00% 6,013,971
2021-06-03 2021-06-01 67.168 89,273 +1,089 0.00% 5,996,274
2021-06-02 2021-05-31 66.686 88,184 +726 0.00% 5,880,603
2021-06-01 2021-05-28 67.857 87,458 +3,629 0.00% 5,934,614
2021-05-31 2021-05-27 68.615 83,829 +363 0.00% 5,751,887
2021-05-27 2021-05-25 69.028 83,466 +725 0.00% 5,761,480
2021-05-26 2021-05-24 68.890 82,741 -3,266 0.00% 5,700,034
2021-05-25 2021-05-21 68.683 86,007 +3,629 0.00% 5,907,254
2021-05-24 2021-05-20 68.683 82,378 +1,815 0.00% 5,658,002
2021-05-21 2021-05-18 69.028 80,563 -363 0.00% 5,561,092
2021-05-14 2021-05-12 67.375 80,926 +363 0.00% 5,452,349
2021-05-13 2021-05-11 67.857 80,563 +7,258 0.00% 5,466,742
2021-05-12 2021-05-10 68.683 73,305 -10,887 0.00% 5,034,838
2021-05-10 2021-05-06 68.959 84,192 -14,516 0.00% 5,805,794
2021-05-07 2021-05-05 68.890 98,708 +4,355 0.00% 6,800,002
2021-05-06 2021-05-04 68.477 94,353 -8,710 0.00% 6,460,986
2021-05-04 2021-04-30 74.156 103,063 +7,258 0.00% 7,642,695
2021-05-03 2021-04-29 74.726 95,805 +3,593 0.00% 7,159,124
2021-04-29 2021-04-27 74.227 92,212 -701 0.00% 6,844,608
2021-04-28 2021-04-26 74.298 92,913 +7,363 0.00% 6,903,266
2021-04-27 2021-04-23 74.797 85,550 +701 0.00% 6,398,909
2021-04-26 2021-04-22 76.009 84,849 -4,207 0.00% 6,449,326
2021-04-23 2021-04-21 74.797 89,056 +7,012 0.00% 6,661,148
2021-04-22 2021-04-20 74.655 82,044 +2,805 0.00% 6,124,970
2021-04-21 2021-04-19 74.298 79,239 -350 0.00% 5,887,313
2021-04-20 2021-04-16 73.015 79,589 +701 0.00% 5,811,168
2021-04-16 2021-04-14 71.303 78,888 +350 0.00% 5,624,985
2021-04-15 2021-04-13 71.303 78,538 +2,805 0.00% 5,600,029
2021-04-14 2021-04-12 71.517 75,733 +2,805 0.00% 5,416,223
2021-04-12 2021-04-08 72.230 72,928 +7,013 0.00% 5,267,617
2021-04-09 2021-04-07 72.302 65,915 -1,403 0.00% 4,765,765
2021-04-08 2021-04-01 72.801 67,318 +701 0.00% 4,900,804
2021-04-07 2021-03-31 72.658 66,617 +351 0.00% 4,840,271
2021-04-01 2021-03-30 73.086 66,266 +351 0.00% 4,843,118
2021-03-30 2021-03-26 72.373 65,915 -3,156 0.00% 4,770,465
2021-03-29 2021-03-25 72.729 69,071 -351 0.00% 5,023,499
2021-03-23 2021-03-19 75.510 69,422 +3,857 0.00% 5,242,078
2021-03-22 2021-03-18 76.437 65,565 +1,052 0.00% 5,011,610
2021-03-18 2021-03-16 75.653 64,513 +2,104 0.00% 4,880,598
2021-03-17 2021-03-15 74.227 62,409 +1,052 0.00% 4,632,425
2021-03-16 2021-03-12 74.156 61,357 +2,804 0.00% 4,549,963
2021-03-12 2021-03-10 76.580 58,553 -701 0.00% 4,483,982
2021-03-11 2021-03-09 78.220 59,254 -4,558 0.00% 4,634,840
2021-03-10 2021-03-08 80.216 63,812 -6,661 0.00% 5,118,766
2021-03-09 2021-03-05 81.072 70,473 +4,908 0.00% 5,713,387
2021-03-08 2021-03-04 78.434 65,565 -1,402 0.00% 5,142,510
2021-03-05 2021-03-03 80.216 66,967 -9,116 0.00% 5,371,849
2021-03-04 2021-03-02 78.434 76,083 +2,805 0.00% 5,967,477
2021-03-02 2021-02-26 76.580 73,278 -1,753 0.00% 5,611,621
2021-02-26 2021-02-24 78.149 75,031 -1,754 0.00% 5,863,565
2021-02-25 2021-02-23 79.717 76,785 -1,051 0.00% 6,121,088
2021-02-24 2021-02-22 79.361 77,836 -11,571 0.00% 6,177,121
2021-02-23 2021-02-19 76.651 89,407 -7,713 0.00% 6,853,153
2021-02-22 2021-02-18 72.016 97,120 -2,454 0.00% 6,994,239
2021-02-19 2021-02-17 70.590 99,574 -9,467 0.00% 7,028,968
2021-02-18 2021-02-16 68.237 109,041 +4,909 0.00% 7,440,672
2021-02-17 2021-02-11 67.667 104,132 +1,753 0.00% 7,046,295
2021-02-16 2021-02-09 66.312 102,379 +701 0.00% 6,788,976
2021-02-10 2021-02-08 66.669 101,678 +350 0.00% 6,778,741
2021-02-08 2021-02-04 67.453 101,328 +11,921 0.00% 6,834,882
2021-02-03 2021-02-01 69.093 89,407 -9,817 0.00% 6,177,400
2021-02-02 2021-01-29 67.453 99,224 -4,207 0.00% 6,692,961
2021-02-01 2021-01-28 68.309 103,431 -4,909 0.00% 7,065,236
2021-01-29 2021-01-27 68.309 108,340 +2,104 0.00% 7,400,563
2021-01-28 2021-01-26 64.886 106,236 +4,908 0.00% 6,893,242
2021-01-27 2021-01-25 67.239 101,328 +351 0.00% 6,813,207
2021-01-26 2021-01-22 67.881 100,977 +701 0.00% 6,854,406
2021-01-25 2021-01-21 69.806 100,276 +9,467 0.00% 6,999,872
2021-01-22 2021-01-20 69.877 90,809 +351 0.00% 6,345,493
2021-01-21 2021-01-19 71.161 90,458 -4,208 0.00% 6,437,066
2021-01-20 2021-01-18 70.163 94,666 -2,104 0.00% 6,642,010
2021-01-18 2021-01-14 67.239 96,770 -12,271 0.00% 6,506,731
2021-01-15 2021-01-13 65.528 109,041 -7,714 0.00% 7,145,223
2021-01-14 2021-01-12 66.740 116,755 -5,259 0.00% 7,792,230
2021-01-13 2021-01-11 62.604 122,014 +3,506 0.00% 7,638,615
2021-01-12 2021-01-08 59.182 118,508 +16,479 0.00% 7,013,522
2021-01-11 2021-01-07 61.749 102,029 +10,869 0.00% 6,300,165
2021-01-08 2021-01-06 66.526 91,160 -1,402 0.00% 6,064,519
2021-01-07 2021-01-05 65.742 92,562 -3,506 0.00% 6,085,189
2021-01-06 2021-01-04 62.533 96,068 +1,753 0.00% 6,007,431
2021-01-05 2020-12-31 63.032 94,315 +5,960 0.00% 5,944,885
2021-01-04 2020-12-29 63.674 88,355 +1,403 0.00% 5,625,913
2020-12-30 2020-12-28 64.886 86,952 +1,402 0.00% 5,641,978
2020-12-29 2020-12-24 63.460 85,550 -2,805 0.00% 5,429,008
2020-12-28 2020-12-22 62.391 88,355 +7,363 0.00% 5,512,513
2020-12-23 2020-12-21 62.961 80,992 +9,116 0.00% 5,099,332
2020-12-22 2020-12-18 64.957 71,876 -3,857 0.00% 4,668,880
2020-12-21 2020-12-17 62.961 75,733 +1,052 0.00% 4,768,220
2020-12-18 2020-12-16 63.317 74,681 +4,208 0.00% 4,728,610
2020-12-17 2020-12-15 62.961 70,473 +2,804 0.00% 4,437,046
2020-12-16 2020-12-14 63.032 67,669 +3,156 0.00% 4,265,328
2020-12-14 2020-12-10 64.102 64,513 -701 0.00% 4,135,398
2020-12-11 2020-12-09 64.458 65,214 +2,103 0.00% 4,203,584
2020-12-10 2020-12-08 64.815 63,111 +2,455 0.00% 4,090,528
2020-12-09 2020-12-07 66.098 60,656 +2,103 0.00% 4,009,257
2020-12-08 2020-12-04 66.669 58,553 +3,507 0.00% 3,903,653
2020-12-07 2020-12-03 67.596 55,046 -702 0.00% 3,720,870
2020-12-04 2020-12-02 66.811 55,748 +4,909 0.00% 3,724,597
2020-12-03 2020-12-01 66.027 50,839 +1,753 0.00% 3,356,745
2020-12-02 2020-11-30 66.170 49,086 +701 0.00% 3,248,000
2020-12-01 2020-11-27 67.810 48,385 -1,753 0.00% 3,280,966
2020-11-27 2020-11-25 67.881 50,138 +3,506 0.00% 3,403,411
2020-11-26 2020-11-24 67.667 46,632 +4,208 0.00% 3,155,445
2020-11-25 2020-11-23 66.312 42,424 -351 0.00% 2,813,228
2020-11-24 2020-11-20 66.954 42,775 +701 0.00% 2,863,954
2020-11-23 2020-11-19 67.168 42,074 +1,052 0.00% 2,826,019
2020-11-20 2020-11-18 67.097 41,022 +1,403 0.00% 2,752,434
2020-11-19 2020-11-17 67.596 39,619 -13,324 0.00% 2,678,072
2020-11-18 2020-11-16 68.665 52,943 +10,168 0.00% 3,635,342
2020-11-17 2020-11-13 71.303 42,775 +17,180 0.00% 3,050,004
2020-11-13 2020-11-11 76.936 25,595 -1,402 0.00% 1,969,187
2020-11-12 2020-11-10 73.086 26,997 -1,052 0.00% 1,973,103
2020-11-10 2020-11-06 72.373 28,049 +701 0.00% 2,029,990
2020-11-05 2020-11-03 69.949 27,348 -701 0.00% 1,912,956
2020-11-02 2020-10-29 68.594 28,049 +350 0.00% 1,923,990
2020-10-29 2020-10-27 71.731 27,699 +1,403 0.00% 1,986,884
2020-10-27 2020-10-22 72.016 26,296 +351 0.00% 1,893,745
2020-10-16 2020-10-14 73.157 25,945 -351 0.00% 1,898,067
2020-10-07 2020-10-05 70.590 26,296 -351 0.00% 1,856,245
2020-09-21 2020-09-17 74.726 26,647 +351 0.00% 1,991,224
2020-09-02 2020-08-31 77.222 26,296 +701 0.00% 2,030,620
2020-08-27 2020-08-25 85.428 25,595 +664 0.00% 2,186,538
2020-08-20 2020-08-18 87.624 24,931 -3,415 0.00% 2,184,565
2020-08-18 2020-08-14 85.868 28,346 +3,415 0.00% 2,434,001
2020-08-17 2020-08-13 86.380 24,931 -1,024 0.00% 2,153,539
2020-08-14 2020-08-12 83.379 25,955 -342 0.00% 2,164,092
2020-08-12 2020-08-10 80.231 26,297 -12,294 0.00% 2,109,832
2020-08-07 2020-08-05 81.256 38,591 -683 0.00% 3,135,740
2020-08-05 2020-08-03 78.913 39,274 +12,294 0.00% 3,099,238
2020-07-27 2020-07-23 77.522 26,980 +342 0.00% 2,091,553
2020-07-21 2020-07-17 79.279 26,638 -342 0.00% 2,111,841
2020-07-20 2020-07-16 78.986 26,980 +683 0.00% 2,131,054
2020-07-17 2020-07-15 79.133 26,297 -341 0.00% 2,080,956
2020-07-14 2020-07-10 80.377 26,638 +683 0.00% 2,141,090
2020-07-13 2020-07-09 82.573 25,955 +341 0.00% 2,143,192
2020-07-08 2020-07-06 84.843 25,614 -4,098 0.00% 2,173,161
2020-07-02 2020-06-29 75.839 29,712 -3,415 0.00% 2,253,319
2020-06-30 2020-06-26 78.181 33,127 +3,415 0.00% 2,589,908
2020-06-29 2020-06-24 80.524 29,712 +683 0.00% 2,392,520
2020-06-17 2020-06-15 77.742 29,029 +1,366 0.00% 2,256,772
2020-06-15 2020-06-11 80.158 27,663 -4,098 0.00% 2,217,402
2020-06-12 2020-06-10 81.622 31,761 +1,366 0.00% 2,592,388
2020-06-11 2020-06-09 81.841 30,395 +1,366 0.00% 2,487,568
2020-06-10 2020-06-08 78.986 29,029 +1,366 0.00% 2,292,897
2020-06-08 2020-06-04 79.792 27,663 +2,049 0.00% 2,207,277
2020-05-28 2020-05-26 80.304 25,614 +342 0.00% 2,056,909
2020-05-25 2020-05-21 87.151 25,272 -2,535 0.00% 2,202,479
2020-05-22 2020-05-20 84.432 27,807 +3,641 0.00% 2,347,807
2020-05-21 2020-05-19 86.018 24,166 -331 0.00% 2,078,715
2020-05-19 2020-05-15 85.490 24,497 +662 0.00% 2,094,237
2020-05-18 2020-05-14 85.867 23,835 -3,972 0.00% 2,046,643
2020-05-15 2020-05-13 87.302 27,807 +331 0.00% 2,427,607
2020-05-14 2020-05-12 87.378 27,476 -993 0.00% 2,400,785
2020-05-13 2020-05-11 89.341 28,469 +1,324 0.00% 2,543,451
2020-05-11 2020-05-07 89.266 27,145 +331 0.00% 2,423,113
2020-05-08 2020-05-06 90.172 26,814 +993 0.00% 2,417,867
2020-05-07 2020-05-05 90.851 25,821 -1,324 0.00% 2,345,876
2020-05-06 2020-05-04 90.776 27,145 +2,648 0.00% 2,464,114
2020-05-04 2020-04-28 95.232 24,497 -12,579 0.00% 2,332,891
2020-04-29 2020-04-27 94.628 37,076 +9,931 0.00% 3,508,410
2020-04-28 2020-04-24 92.211 27,145 -6,290 0.00% 2,503,064
2020-04-27 2020-04-23 92.891 33,435 -9,931 0.00% 3,105,795
2020-04-24 2020-04-22 92.815 43,366 +9,931 0.00% 4,025,016
2020-04-23 2020-04-21 90.398 33,435 -3,310 0.00% 3,022,469
2020-04-22 2020-04-20 92.135 36,745 +3,310 0.00% 3,385,513
2020-04-21 2020-04-17 91.078 33,435 -6,289 0.00% 3,045,195
2020-04-20 2020-04-16 90.851 39,724 +6,621 0.00% 3,608,984
2020-04-16 2020-04-14 93.646 33,103 -332 0.00% 3,099,955
2020-04-14 2020-04-08 92.966 33,435 +663 0.00% 3,108,320
2020-04-07 2020-04-03 91.607 32,772 -331 0.00% 3,002,135
2020-03-26 2020-03-24 85.490 33,103 +2,648 0.00% 2,829,959
2020-03-25 2020-03-23 80.581 30,455 +2,648 0.00% 2,454,084
2020-03-17 2020-03-13 79.901 27,807 +662 0.00% 2,221,806
2020-03-11 2020-03-09 88.812 27,145 +331 0.00% 2,410,813
2020-03-06 2020-03-04 92.740 26,814 +6,621 0.00% 2,486,717
2020-03-05 2020-03-03 91.682 20,193 -1,324 0.00% 1,851,339
2020-03-04 2020-03-02 92.588 21,517 +1,324 0.00% 1,992,226
2020-03-03 2020-02-28 92.588 20,193 -2,648 0.00% 1,869,639
2020-03-02 2020-02-27 95.760 22,841 +2,648 0.00% 2,187,262
2020-02-28 2020-02-26 95.307 20,193 +662 0.00% 1,924,539
2020-02-21 2020-02-19 101.273 19,531 -331 0.00% 1,977,970
2020-02-18 2020-02-14 98.328 19,862 +331 0.00% 1,952,992
2020-02-17 2020-02-13 99.763 19,531 -662 0.00% 1,948,470
2020-02-11 2020-02-07 101.651 20,193 -3,973 0.00% 2,052,638
2020-02-10 2020-02-06 101.424 24,166 +3,311 0.00% 2,451,022
2020-02-06 2020-02-04 96.365 20,855 -2,980 0.00% 2,009,682
2020-02-04 2020-01-31 96.969 23,835 +663 0.00% 2,311,248
2020-02-03 2020-01-30 97.573 23,172 -663 0.00% 2,260,958
2020-01-30 2020-01-24 105.276 23,835 -10,924 0.00% 2,509,252
2020-01-29 2020-01-22 104.823 34,759 +6,621 0.00% 3,643,537
2020-01-22 2020-01-20 103.690 28,138 +662 0.00% 2,917,630
2020-01-20 2020-01-16 99.687 27,476 +662 0.00% 2,739,011
2020-01-17 2020-01-15 99.385 26,814 +1,986 0.00% 2,664,918
2020-01-15 2020-01-13 98.781 24,828 -331 0.00% 2,452,539
2020-01-14 2020-01-10 96.969 25,159 -331 0.00% 2,439,635
2020-01-13 2020-01-09 97.950 25,490 +331 0.00% 2,496,757
2020-01-08 2020-01-06 97.044 25,159 -662 0.00% 2,441,535
2020-01-07 2020-01-03 97.271 25,821 +662 0.00% 2,511,628
2020-01-02 2019-12-27 98.781 25,159 -1,324 0.00% 2,485,235
2019-12-30 2019-12-24 97.044 26,483 +331 0.00% 2,570,021
2019-12-27 2019-12-20 96.591 26,152 +993 0.00% 2,526,050
2019-12-23 2019-12-19 94.325 25,159 -3,972 0.00% 2,373,134
2019-12-20 2019-12-18 93.797 29,131 -331 0.00% 2,732,394
2019-12-19 2019-12-17 93.570 29,462 +662 0.00% 2,756,766
2019-12-18 2019-12-16 93.193 28,800 +1,324 0.00% 2,683,948
2019-12-17 2019-12-13 93.042 27,476 +662 0.00% 2,556,411
2019-12-12 2019-12-10 90.625 26,814 -662 0.00% 2,430,017
2019-12-02 2019-11-28 91.078 27,476 +7,945 0.00% 2,502,460
2019-11-18 2019-11-14 92.437 19,531 +1,324 0.00% 1,805,395
2019-11-13 2019-11-11 94.779 18,207 +662 0.00% 1,725,633
2019-11-08 2019-11-06 96.818 17,545 -3,310 0.00% 1,698,665
2019-11-07 2019-11-05 97.497 20,855 +3,310 0.00% 2,033,306
2019-11-01 2019-10-30 96.365 17,545 +662 0.00% 1,690,715
2019-09-03 2019-08-30 98.101 16,883 -662 0.00% 1,656,247
2019-08-29 2019-08-27 101.121 17,545 +406 0.00% 1,774,163
2019-08-02 2019-07-31 103.208 17,139 -647 0.00% 1,768,883
2019-07-30 2019-07-26 104.213 17,786 +324 0.00% 1,853,534
2019-07-02 2019-06-27 110.398 17,462 +646 0.00% 1,927,768
2019-06-28 2019-06-26 108.697 16,816 -3,233 0.00% 1,827,850
2019-06-27 2019-06-25 108.542 20,049 +3,557 0.00% 2,176,167
2019-06-26 2019-06-24 108.929 16,492 +647 0.00% 1,796,457
2019-06-14 2019-06-12 106.378 15,845 -324 0.00% 1,685,556
2019-05-30 2019-05-28 109.006 16,169 +324 0.00% 1,762,523
2019-05-28 2019-05-24 115.683 15,845 -1,941 0.00% 1,832,990
2019-05-27 2019-05-23 113.634 17,786 +337 0.00% 2,021,088
2019-05-14 2019-05-09 114.658 17,449 -1,269 0.00% 2,000,669
2019-05-09 2019-05-07 115.761 18,718 +1,904 0.00% 2,166,821
2019-05-06 2019-05-02 116.628 16,814 +317 0.00% 1,960,986
2019-05-03 2019-04-30 117.810 16,497 +635 0.00% 1,943,515
2019-05-02 2019-04-29 118.441 15,862 -1,269 0.00% 1,878,705
2019-04-30 2019-04-26 118.283 17,131 -635 0.00% 2,026,307
2019-04-23 2019-04-17 119.780 17,766 +3,807 0.00% 2,128,016
2019-04-15 2019-04-11 121.829 13,959 +317 0.00% 1,700,613
2019-04-11 2019-04-09 123.090 13,642 -317 0.00% 1,679,194
2019-04-08 2019-04-03 126.163 13,959 -5,710 0.00% 1,761,114
2019-04-04 2019-04-02 123.484 19,669 -2,856 0.00% 2,428,807
2019-04-03 2019-04-01 123.090 22,525 +7,932 0.00% 2,772,602
2019-03-28 2019-03-26 127.188 14,593 +1,903 0.00% 1,856,051
2019-03-27 2019-03-25 128.212 12,690 +635 0.00% 1,627,013
2019-03-26 2019-03-22 129.079 12,055 +317 0.00% 1,556,048
2019-03-12 2019-03-08 128.055 11,738 -1,904 0.00% 1,503,105
2019-03-11 2019-03-07 127.897 13,642 +1,904 0.00% 1,744,771
2019-03-08 2019-03-06 127.661 11,738 -1,269 0.00% 1,498,480
2019-03-07 2019-03-05 127.661 13,007 +6,662 0.00% 1,660,481
2019-03-01 2019-02-27 131.522 6,345 -317 0.00% 834,506
2019-02-28 2019-02-26 130.891 6,662 +317 0.00% 871,999
2019-02-26 2019-02-22 133.965 6,345 -579 0.00% 850,007
2019-02-18 2019-02-14 131.443 6,924 +318 0.00% 910,112
2019-02-15 2019-02-13 131.049 6,606 +317 0.00% 865,710
2019-02-11 2019-02-04 131.443 6,289 -1,325 0.00% 826,646
2019-02-01 2019-01-30 130.103 7,614 -634 0.00% 990,608
2019-01-30 2019-01-28 129.867 8,248 -1,269 0.00% 1,071,143
2019-01-29 2019-01-25 127.897 9,517 +1,269 0.00% 1,217,195
2019-01-28 2019-01-24 129.788 8,248 -318 0.00% 1,070,493
2019-01-22 2019-01-18 127.424 8,566 -3,172 0.00% 1,091,515
2019-01-21 2019-01-17 127.109 11,738 +3,172 0.00% 1,492,005
2019-01-17 2019-01-15 128.606 8,566 -317 0.00% 1,101,641
2019-01-15 2019-01-11 126.085 8,883 -634 0.00% 1,120,009
2018-10-26 2018-10-24 117.731 9,517 -1,269 0.00% 1,120,450
2018-10-24 2018-10-22 122.144 10,786 +1,269 0.00% 1,317,449
2018-10-19 2018-10-16 122.460 9,517 -6,028 0.00% 1,165,448
2018-10-18 2018-10-15 120.726 15,545 +6,345 0.00% 1,876,684
2018-10-16 2018-10-12 122.932 9,200 -635 0.00% 1,130,978
2018-10-12 2018-10-10 127.267 9,835 +635 0.00% 1,251,667
2018-10-10 2018-10-08 123.011 9,200 -3,807 0.00% 1,131,703
2018-09-24 2018-09-20 121.199 13,007 -317 0.00% 1,576,432
2018-09-17 2018-09-13 119.780 13,324 -318 0.00% 1,595,952
2018-09-12 2018-09-10 119.465 13,642 -951 0.00% 1,629,743
2018-09-05 2018-09-03 117.653 14,593 -4,759 0.00% 1,716,904
2018-09-04 2018-08-31 116.313 19,352 -3,173 0.00% 2,250,888
2018-09-03 2018-08-30 115.840 22,525 -12,689 0.00% 2,609,299
2018-08-31 2018-08-29 121.154 35,214 +15,862 0.00% 4,266,314
2018-08-30 2018-08-28 120.023 19,352 -2,315 0.00% 2,322,688
2018-08-29 2018-08-27 119.539 21,667 -6,190 0.00% 2,590,041
2018-08-28 2018-08-24 117.762 27,857 +6,190 0.00% 3,280,485
2018-08-23 2018-08-21 119.215 21,667 +6,810 0.00% 2,583,041
2018-08-21 2018-08-17 118.408 14,857 -310 0.00% 1,759,184
2018-08-20 2018-08-16 117.115 15,167 -619 0.00% 1,776,290
2018-07-26 2018-07-24 112.673 15,786 -1,238 0.00% 1,778,658
2018-07-10 2018-07-06 112.431 17,024 -309 0.00% 1,914,023
2018-06-21 2018-06-19 111.865 17,333 +309 0.00% 1,938,964
2018-06-11 2018-06-07 118.246 17,024 -309 0.00% 2,013,024
2018-05-31 2018-05-29 114.531 17,333 +309 0.00% 1,985,163
2018-05-25 2018-05-23 120.777 17,024 -1,238 0.00% 2,056,116
2018-05-24 2018-05-21 121.108 18,262 +1,606 0.00% 2,211,669
2018-05-23 2018-05-18 121.190 16,656 +303 0.00% 2,018,545
2018-05-03 2018-04-30 124.162 16,353 -605 0.00% 2,030,425
2018-04-17 2018-04-13 121.768 16,958 -303 0.00% 2,064,944
2018-04-11 2018-04-09 121.355 17,261 -1,212 0.00% 2,094,715
2018-04-09 2018-04-04 116.320 18,473 -605 0.00% 2,148,771
2018-04-06 2018-04-03 119.787 19,078 -303 0.00% 2,285,293
2018-04-03 2018-03-28 117.723 19,381 +606 0.00% 2,281,589
2018-03-27 2018-03-23 116.897 18,775 +302 0.00% 2,194,749
2018-03-14 2018-03-12 119.787 18,473 -302 0.00% 2,212,822
2018-03-09 2018-03-07 116.402 18,775 -303 0.00% 2,185,449
2018-03-08 2018-03-06 116.732 19,078 +303 0.00% 2,227,019
2018-03-05 2018-03-01 120.365 18,775 +908 0.00% 2,259,847
2018-03-02 2018-02-28 121.190 17,867 +303 0.00% 2,165,306
2018-03-01 2018-02-27 121.933 17,564 +1,514 0.00% 2,141,636
2018-02-22 2018-02-20 122.181 16,050 +303 0.00% 1,961,004
2018-02-21 2018-02-15 122.511 15,747 -3,028 0.00% 1,929,183
2018-02-20 2018-02-13 121.438 18,775 +3,936 0.00% 2,279,997
2018-02-14 2018-02-12 122.181 14,839 +1,212 0.00% 1,813,043
2018-02-09 2018-02-07 127.382 13,627 +302 0.00% 1,735,833
2018-02-05 2018-02-01 135.390 13,325 -4,845 0.00% 1,804,067
2018-02-02 2018-01-31 136.380 18,170 -9,690 0.00% 2,478,030
2018-01-29 2018-01-25 136.298 27,860 -303 0.00% 3,797,256
2018-01-26 2018-01-24 136.711 28,163 +14,536 0.00% 3,850,179
2018-01-24 2018-01-22 134.316 13,627 +605 0.00% 1,830,330
2018-01-23 2018-01-19 132.913 13,022 -2,725 0.00% 1,730,793
2018-01-22 2018-01-18 134.482 15,747 +5,148 0.00% 2,117,681
2018-01-17 2018-01-15 129.611 10,599 -606 0.00% 1,373,745
2018-01-11 2018-01-09 128.620 11,205 -605 0.00% 1,441,189
2018-01-09 2018-01-05 128.868 11,810 -31,192 0.00% 1,521,929
2018-01-08 2018-01-04 129.033 43,002 +606 0.00% 5,548,675
2018-01-05 2018-01-03 129.116 42,396 -3,028 0.00% 5,473,981
2018-01-03 2017-12-29 130.849 45,424 -606 0.00% 5,943,692
2017-11-24 2017-11-22 130.354 46,030 -1,514 0.00% 6,000,187
2017-11-23 2017-11-21 129.281 47,544 +303 0.00% 6,146,518
2017-11-21 2017-11-17 129.033 47,241 +1,211 0.00% 6,095,646
2017-10-30 2017-10-26 128.868 46,030 +303 0.00% 5,931,787
2017-10-27 2017-10-25 129.446 45,727 +303 0.00% 5,919,165
2017-10-20 2017-10-18 130.684 45,424 -303 0.00% 5,936,192
2017-10-18 2017-10-16 129.941 45,727 -3,634 0.00% 5,941,815
2017-10-17 2017-10-13 129.446 49,361 +1,514 0.00% 6,389,571
2017-10-12 2017-10-10 130.436 47,847 +303 0.00% 6,240,990
2017-10-10 2017-10-06 130.354 47,544 +303 0.00% 6,197,542
2017-10-09 2017-10-04 130.519 47,241 -909 0.00% 6,165,845
2017-10-06 2017-10-03 131.179 48,150 +606 0.00% 6,316,287
2017-10-04 2017-09-29 130.684 47,544 +605 0.00% 6,213,242
2017-09-14 2017-09-12 136.545 46,939 -908 0.00% 6,409,306
2017-09-08 2017-09-06 135.390 47,847 +606 0.00% 6,477,989
2017-09-05 2017-09-01 136.876 47,241 +605 0.00% 6,466,142
2017-09-04 2017-08-31 137.041 46,636 -605 0.00% 6,391,033
2017-08-31 2017-08-29 153.861 47,241 +2,578 0.00% 7,268,526
2017-08-30 2017-08-28 153.599 44,663 +287 0.00% 6,860,173
2017-08-25 2017-08-22 152.725 44,376 +286 0.00% 6,777,340
2017-08-22 2017-08-18 150.892 44,090 +286 0.00% 6,652,811
2017-08-18 2017-08-16 151.939 43,804 +1,146 0.00% 6,655,556
2017-08-17 2017-08-15 151.503 42,658 +572 0.00% 6,462,809
2017-08-15 2017-08-11 153.162 42,086 +1,432 0.00% 6,445,974
2017-08-14 2017-08-10 151.939 40,654 -2,004 0.00% 6,176,947
2017-08-08 2017-08-04 145.565 42,658 +286 0.00% 6,209,511
2017-07-25 2017-07-21 147.137 42,372 -1,432 0.00% 6,234,479
2017-07-24 2017-07-20 144.342 43,804 -572 0.00% 6,322,778
2017-07-21 2017-07-19 144.779 44,376 +572 0.00% 6,424,717
2017-07-19 2017-07-17 143.731 43,804 -2,576 0.00% 6,296,003
2017-07-18 2017-07-14 143.644 46,380 +2,863 0.00% 6,662,205
2017-07-17 2017-07-13 143.207 43,517 +572 0.00% 6,231,952
2017-07-14 2017-07-12 140.937 42,945 +2,863 0.00% 6,052,537
2017-07-13 2017-07-11 141.461 40,082 -572 0.00% 5,670,035
2017-07-07 2017-07-05 141.636 40,654 +572 0.00% 5,758,050
2017-07-05 2017-07-03 144.692 40,082 -286 0.00% 5,799,536
2017-06-30 2017-06-28 144.779 40,368 -286 0.00% 5,844,443
2017-06-27 2017-06-23 145.652 40,654 +286 0.00% 5,921,349
2017-06-19 2017-06-15 146.002 40,368 +286 0.00% 5,893,792
2017-06-13 2017-06-09 146.700 40,082 +573 0.00% 5,880,036
2017-06-05 2017-06-01 154.054 39,509 +572 0.00% 6,086,537
2017-06-02 2017-05-31 153.169 38,937 +557 0.00% 5,963,924
2017-05-29 2017-05-25 153.877 38,380 -564 0.00% 5,905,809
2017-05-25 2017-05-23 152.814 38,944 +564 0.00% 5,951,196
2017-05-22 2017-05-18 150.954 38,380 -847 0.00% 5,793,609
2017-05-18 2017-05-16 152.106 39,227 -564 0.00% 5,966,642
2017-05-17 2017-05-15 151.574 39,791 +282 0.00% 6,031,280
2017-05-12 2017-05-10 151.397 39,509 +282 0.00% 5,981,536
2017-05-11 2017-05-09 150.245 39,227 +283 0.00% 5,893,667
2017-05-09 2017-05-05 149.359 38,944 -1,129 0.00% 5,816,648
2017-04-28 2017-04-26 148.208 40,073 -282 0.00% 5,939,124
2017-04-25 2017-04-21 148.562 40,355 +282 0.00% 5,995,219
2017-04-20 2017-04-18 148.030 40,073 -565 0.00% 5,932,024
2017-04-19 2017-04-13 149.714 40,638 +565 0.00% 6,084,062
2017-04-07 2017-04-05 153.700 40,073 -3,020 0.00% 6,159,223
2017-03-30 2017-03-28 153.789 43,093 -564 0.00% 6,627,215
2017-03-29 2017-03-27 152.726 43,657 -282 0.00% 6,667,542
2017-03-28 2017-03-24 153.169 43,939 +282 0.00% 6,730,073
2017-03-27 2017-03-23 154.586 43,657 +282 0.00% 6,748,759
2017-03-23 2017-03-21 160.078 43,375 -282 0.00% 6,943,401
2017-03-22 2017-03-20 160.078 43,657 -847 0.00% 6,988,543
2017-03-09 2017-03-07 150.777 44,504 +282 0.00% 6,710,165
2017-02-28 2017-02-24 153.257 44,222 +19,473 0.00% 6,777,337
2017-01-18 2017-01-16 149.271 24,749 -15,522 0.00% 3,694,300
2017-01-09 2017-01-05 149.359 40,271 +15,522 0.00% 6,014,847
2016-12-09 2016-12-07 148.916 24,749 +282 0.00% 3,685,530
2016-12-07 2016-12-05 147.853 24,467 +282 0.00% 3,617,526
2016-12-02 2016-11-30 149.979 24,185 -3,386 0.00% 3,627,252
2016-12-01 2016-11-29 148.828 27,571 -18,908 0.00% 4,103,330
2016-11-24 2016-11-22 149.536 46,479 +22,294 0.00% 6,950,305
2016-11-23 2016-11-21 149.182 24,185 +282 0.00% 3,607,969
2016-11-16 2016-11-14 148.828 23,903 +282 0.00% 3,557,430
2016-11-15 2016-11-11 149.271 23,621 +565 0.00% 3,525,923
2016-11-14 2016-11-10 154.320 23,056 +1,411 0.00% 3,558,007
2016-11-08 2016-11-04 154.675 21,645 +3,019 0.00% 3,347,931
2016-11-04 2016-11-02 155.472 18,626 +283 0.00% 2,895,819
2016-10-31 2016-10-27 157.864 18,343 +1,693 0.00% 2,895,694
2016-10-28 2016-10-26 159.458 16,650 -565 0.00% 2,654,981
2016-10-26 2016-10-24 161.053 17,215 +283 0.00% 2,772,525
2016-10-20 2016-10-18 165.305 16,932 +282 0.00% 2,798,946
2016-10-19 2016-10-17 163.268 16,650 +564 0.00% 2,718,405
2016-10-17 2016-10-13 166.457 16,086 +282 0.00% 2,677,623
2016-09-29 2016-09-27 168.494 15,804 -1,128 0.00% 2,662,883
2016-09-27 2016-09-23 170.709 16,932 +1,411 0.00% 2,890,444
2016-09-19 2016-09-14 169.203 15,521 -283 0.00% 2,626,199
2016-09-15 2016-09-13 169.646 15,804 -564 0.00% 2,681,084
2016-09-14 2016-09-12 167.431 16,368 +847 0.00% 2,740,514
2016-09-13 2016-09-09 173.632 15,521 -1,694 0.00% 2,694,948
2016-09-12 2016-09-08 170.532 17,215 -564 0.00% 2,935,705
2016-09-08 2016-09-06 169.203 17,779 +3,669 0.00% 3,008,260
2016-09-01 2016-08-30 174.304 14,110 +219 0.00% 2,459,430
2016-08-30 2016-08-26 173.224 13,891 -278 0.00% 2,406,257
2016-08-29 2016-08-25 173.674 14,169 +556 0.00% 2,460,789
2016-08-24 2016-08-22 176.104 13,613 +555 0.00% 2,397,300
2016-08-16 2016-08-12 178.173 13,058 -555 0.00% 2,326,589
2016-08-12 2016-08-10 172.864 13,613 +555 0.00% 2,353,201
2016-08-08 2016-08-04 171.065 13,058 +556 0.00% 2,233,760
2016-08-01 2016-07-28 175.564 12,502 -1,111 0.00% 2,194,899
2016-07-25 2016-07-21 176.374 13,613 -278 0.00% 2,400,975
2016-07-22 2016-07-20 169.895 13,891 -1,111 0.00% 2,360,007
2016-07-15 2016-07-13 164.316 15,002 -556 0.00% 2,465,061
2016-07-14 2016-07-12 163.956 15,558 -278 0.00% 2,550,821
2016-06-10 2016-06-07 163.956 15,836 -278 0.00% 2,596,400
2016-06-02 2016-05-31 161.594 16,114 +214 0.00% 2,603,928
2016-05-04 2016-04-29 162.232 15,900 +274 0.00% 2,579,497
2016-04-26 2016-04-22 166.519 15,626 -1,371 0.00% 2,602,019
2016-03-16 2016-03-14 157.126 16,997 -274 0.00% 2,670,665
2016-03-15 2016-03-11 155.940 17,271 -1,371 0.00% 2,693,243
2016-03-03 2016-03-01 152.566 18,642 -548 0.00% 2,844,136
2016-03-02 2016-02-29 149.921 19,190 +548 0.00% 2,876,992
2016-02-24 2016-02-22 154.937 18,642 -548 0.00% 2,888,336
2016-02-18 2016-02-16 152.292 19,190 -274 0.00% 2,922,492
2016-02-04 2016-02-02 156.396 19,464 -548 0.00% 3,044,094
2016-02-01 2016-01-28 154.481 20,012 -275 0.00% 3,091,475
2015-12-21 2015-12-17 162.506 20,287 +549 0.00% 3,296,761
2015-12-01 2015-11-27 161.959 19,738 +274 0.00% 3,196,745
2015-11-18 2015-11-16 163.327 19,464 +274 0.00% 3,178,993
2015-11-17 2015-11-13 165.151 19,190 +822 0.00% 3,169,241
2015-11-12 2015-11-10 165.333 18,368 +1,371 0.00% 3,036,838
2015-11-11 2015-11-09 166.336 16,997 +274 0.00% 2,827,216
2015-11-09 2015-11-05 173.723 16,723 -274 0.00% 2,905,167
2015-10-26 2015-10-22 169.163 16,997 +823 0.00% 2,875,266
2015-10-22 2015-10-19 175.000 16,174 +5,757 0.00% 2,830,442
2015-10-16 2015-10-14 166.336 10,417 +2,741 0.00% 1,732,724
2015-10-15 2015-10-13 168.798 7,676 +2,741 0.00% 1,295,696
2015-10-12 2015-10-08 169.710 4,935 +275 0.00% 837,520
2015-09-15 2015-09-11 166.975 4,660 +2,467 0.00% 778,101
2015-09-07 2015-09-02 170.176 2,193 +36 0.00% 373,195
2015-07-23 2015-07-21 189.558 2,157 -269 0.00% 408,877
2015-06-15 2015-06-11 185.663 2,426 -270 0.00% 450,418
2015-06-11 2015-06-09 183.623 2,696 -269 0.00% 495,047
2015-06-10 2015-06-08 187.889 2,965 -1,079 0.00% 557,090
2015-06-04 2015-06-02 193.220 4,044 +54 0.00% 781,382
2015-06-03 2015-06-01 194.160 3,990 -3,192 0.00% 774,698
2015-06-01 2015-05-28 194.160 7,182 +3,192 0.00% 1,394,456
2015-05-21 2015-05-19 197.543 3,990 +266 0.00% 788,197
2015-05-12 2015-05-08 203.370 3,724 +532 0.00% 757,349
2015-04-17 2015-04-15 199.986 3,192 +532 0.00% 638,357
2015-04-10 2015-04-08 206.001 2,660 +532 0.00% 547,963
2015-04-09 2015-04-02 193.220 2,128 -10,641 0.00% 411,172
2015-04-08 2015-04-01 190.589 12,769 +7,715 0.00% 2,433,626
2015-03-26 2015-03-24 190.589 5,054 -1,064 0.00% 963,235
2015-03-25 2015-03-23 187.111 6,118 -2,129 0.00% 1,144,747
2015-03-24 2015-03-20 184.856 8,247 +2,395 0.00% 1,524,507
2015-03-23 2015-03-19 188.145 5,852 +1,596 0.00% 1,101,025
2015-03-19 2015-03-17 192.092 4,256 +2,128 0.00% 817,545
2015-03-17 2015-03-13 187.769 2,128 +266 0.00% 399,573
2015-01-23 2015-01-21 191.904 1,862 -266 0.00% 357,326
2015-01-16 2015-01-14 181.379 2,128 -532 0.00% 385,974
2015-01-15 2015-01-13 183.070 2,660 -532 0.00% 486,967
2014-12-30 2014-12-24 171.887 3,192 -266 0.00% 548,663
2014-12-29 2014-12-22 172.827 3,458 -2,128 0.00% 597,635
2014-12-19 2014-12-17 165.214 5,586 +266 0.00% 922,887
2014-12-18 2014-12-16 164.932 5,320 +532 0.00% 877,441
2014-12-02 2014-11-28 179.593 4,788 +532 0.00% 859,892
2014-10-29 2014-10-27 167.188 4,256 -532 0.00% 711,552
2014-10-27 2014-10-23 165.590 4,788 +532 0.00% 792,846
2014-10-20 2014-10-16 171.887 4,256 +266 0.00% 731,550
2014-10-16 2014-10-14 174.330 3,990 -532 0.00% 695,578
2014-10-14 2014-10-10 173.578 4,522 -532 0.00% 784,922
2014-10-08 2014-10-06 172.827 5,054 +532 0.00% 873,466
2014-10-07 2014-10-03 174.518 4,522 +532 0.00% 789,172
2014-09-04 2014-09-02 187.030 3,990 +60 0.00% 746,250
2014-08-19 2014-08-15 178.251 3,930 -1,310 0.00% 700,527
2014-08-05 2014-08-01 162.793 5,240 -1,048 0.00% 853,033
2014-08-01 2014-07-30 164.319 6,288 -524 0.00% 1,033,240
2014-07-24 2014-07-22 159.071 6,812 -1,834 0.00% 1,083,592
2014-07-18 2014-07-16 155.827 8,646 -3,668 0.00% 1,347,277
2014-07-16 2014-07-14 149.910 12,314 -1,047 0.00% 1,845,997
2014-07-08 2014-07-04 145.235 13,361 -2,096 0.00% 1,940,480
2014-06-20 2014-06-18 144.471 15,457 -3,144 0.00% 2,233,092
2014-06-05 2014-06-03 146.761 18,601 -13,624 0.00% 2,729,909
2014-06-04 2014-05-30 144.758 32,225 -1,048 0.00% 4,664,811
2014-05-29 2014-05-27 144.376 33,273 +7,336 0.00% 4,803,817
2014-05-27 2014-05-23 150.579 25,937 +13,881 0.00% 3,905,580
2014-05-22 2014-05-20 152.139 12,056 -8,465 0.00% 1,834,186
2014-05-21 2014-05-19 149.410 20,521 +6,926 0.00% 3,066,041
2014-05-20 2014-05-16 149.020 13,595 +257 0.00% 2,025,928
2014-05-16 2014-05-14 147.851 13,338 -257 0.00% 1,972,030
2014-04-30 2014-04-28 136.350 13,595 -1,026 0.00% 1,853,678
2014-04-25 2014-04-23 136.447 14,621 +1,026 0.00% 1,994,998
2014-04-23 2014-04-17 140.248 13,595 +513 0.00% 1,906,678
2014-03-28 2014-03-26 131.477 13,082 -769 0.00% 1,719,980
2014-03-27 2014-03-25 131.769 13,851 -514 0.00% 1,825,135
2014-03-26 2014-03-24 130.990 14,365 -256 0.00% 1,881,664
2014-03-25 2014-03-21 125.727 14,621 -16,160 0.00% 1,838,248
2014-03-24 2014-03-20 130.600 30,781 +513 0.00% 4,019,988
2014-03-20 2014-03-18 135.863 30,268 -257 0.00% 4,112,290
2014-03-19 2014-03-17 134.108 30,525 -17,442 0.00% 4,093,656
2014-03-18 2014-03-14 135.473 47,967 +34,885 0.00% 6,498,223
2014-03-17 2014-03-13 136.740 13,082 -513 0.00% 1,788,830
2014-02-18 2014-02-14 143.952 13,595 -513 0.00% 1,957,028
2014-02-13 2014-02-11 145.609 14,108 +257 0.00% 2,054,250
2014-01-28 2014-01-24 148.435 13,851 +513 0.00% 2,055,977
2014-01-22 2014-01-20 149.410 13,338 +256 0.00% 1,992,829
2014-01-16 2014-01-14 151.164 13,082 -513 0.00% 1,977,531
2014-01-15 2014-01-13 151.652 13,595 +770 0.00% 2,061,703
2014-01-13 2014-01-09 150.774 12,825 +1,026 0.00% 1,933,682
2014-01-07 2014-01-03 153.211 11,799 +513 0.00% 1,807,736
2014-01-03 2013-12-31 156.720 11,286 -12,569 0.00% 1,768,737
2013-12-30 2013-12-24 157.792 23,855 +15,390 0.00% 3,764,121
2013-12-19 2013-12-17 157.304 8,465 +257 0.00% 1,331,582
2013-12-17 2013-12-13 158.474 8,208 +1,539 0.00% 1,300,754
2013-12-13 2013-12-11 158.669 6,669 +256 0.00% 1,058,163
2013-12-06 2013-12-04 164.127 6,413 -769 0.00% 1,052,545
2013-12-04 2013-12-02 163.542 7,182 -513 0.00% 1,174,558
2013-12-02 2013-11-28 161.008 7,695 -2,565 0.00% 1,238,956
2013-11-29 2013-11-27 161.690 10,260 -3,078 0.00% 1,658,941
2013-11-26 2013-11-22 156.817 13,338 +4,360 0.00% 2,091,626
2013-11-25 2013-11-21 157.792 8,978 +2,052 0.00% 1,416,654
2013-11-20 2013-11-18 161.788 6,926 -5,130 0.00% 1,120,541
2013-11-15 2013-11-13 155.160 12,056 +257 0.00% 1,870,611
2013-11-05 2013-11-01 157.889 11,799 +513 0.00% 1,862,934
2013-11-04 2013-10-31 158.669 11,286 -513 0.00% 1,790,737
2013-11-01 2013-10-30 159.059 11,799 -1,026 0.00% 1,876,734
2013-10-29 2013-10-25 156.135 12,825 -257 0.00% 2,002,429
2013-10-28 2013-10-24 155.745 13,082 +2,565 0.00% 2,037,456
2013-10-25 2013-10-23 156.232 10,517 +1,539 0.00% 1,643,095
2013-10-24 2013-10-22 160.131 8,978 +3,591 0.00% 1,437,654
2013-10-23 2013-10-21 165.784 5,387 -256 0.00% 893,076
2013-10-08 2013-10-04 163.737 5,643 +513 0.00% 923,967
2013-10-07 2013-10-03 168.610 5,130 +769 0.00% 864,969
2013-10-02 2013-09-27 171.826 4,361 -769 0.00% 749,334
2013-09-26 2013-09-24 170.852 5,130 +769 0.00% 876,469
2013-09-24 2013-09-19 171.436 4,361 -769 0.00% 747,634
2013-09-23 2013-09-18 170.267 5,130 +769 0.00% 873,469
2013-09-18 2013-09-16 172.119 4,361 -769 0.00% 750,610
2013-09-17 2013-09-13 170.754 5,130 -770 0.00% 875,969
2013-09-11 2013-09-09 167.830 5,900 -256 0.00% 990,199
2013-09-10 2013-09-06 167.635 6,156 -8,465 0.00% 1,031,963
2013-09-05 2013-09-03 170.531 14,621 +39 0.00% 2,493,330
2013-09-04 2013-09-02 169.338 14,582 -2,515 0.00% 2,469,280
2013-08-30 2013-08-28 164.266 17,097 +755 0.00% 2,808,462
2013-08-26 2013-08-22 164.565 16,342 +1,508 0.00% 2,689,316
2013-08-16 2013-08-13 166.951 14,834 -2,263 0.00% 2,476,553
2013-08-15 2013-08-12 166.156 17,097 +2,012 0.00% 2,840,763
2013-08-13 2013-08-09 164.167 15,085 +503 0.00% 2,476,458
2013-08-02 2013-07-31 164.068 14,582 +502 0.00% 2,392,432
2013-08-01 2013-07-30 165.559 14,080 +755 0.00% 2,331,071
2013-07-30 2013-07-26 165.957 13,325 +754 0.00% 2,211,374
2013-07-26 2013-07-24 165.161 12,571 +4,023 0.00% 2,076,243
2013-07-25 2013-07-23 166.852 8,548 -6,537 0.00% 1,426,248
2013-07-08 2013-07-04 159.295 15,085 -755 0.00% 2,402,960
2013-07-05 2013-07-03 155.914 15,840 +755 0.00% 2,469,675
2013-07-03 2013-06-28 161.084 15,085 -755 0.00% 2,429,959
2013-06-27 2013-06-25 150.644 15,840 +755 0.00% 2,386,198
2013-06-04 2013-05-31 167.584 15,085 +325 0.00% 2,528,007
2013-05-28 2013-05-24 168.499 14,760 -16,235 0.00% 2,487,042
2013-05-27 2013-05-23 169.413 30,995 +1,476 0.00% 5,250,970
2013-05-13 2013-05-09 174.698 29,519 -1,968 0.00% 5,156,913
2013-04-29 2013-04-25 170.633 31,487 -492 0.00% 5,372,721
2013-04-26 2013-04-24 168.600 31,979 -246 0.00% 5,391,673
2013-04-25 2013-04-23 166.365 32,225 +492 0.00% 5,361,100
2013-04-24 2013-04-22 167.889 31,733 -492 0.00% 5,327,623
2013-04-16 2013-04-12 168.600 32,225 +492 0.00% 5,433,149
2013-04-09 2013-04-05 166.670 31,733 -492 0.00% 5,288,923
2013-04-03 2013-03-28 167.076 32,225 -2,214 0.00% 5,384,024
2013-03-27 2013-03-25 166.365 34,439 -246 0.00% 5,729,431
2013-03-25 2013-03-21 166.466 34,685 -246 0.00% 5,773,882
2013-03-19 2013-03-15 167.787 34,931 -1,230 0.00% 5,860,982
2013-03-12 2013-03-08 171.141 36,161 -19,680 0.00% 6,188,634
2013-03-11 2013-03-07 169.413 55,841 +3,690 0.00% 9,460,216
2013-03-08 2013-03-06 169.312 52,151 +2,460 0.00% 8,829,781
2013-03-07 2013-03-05 169.922 49,691 -492 0.00% 8,443,574
2013-03-05 2013-03-01 171.853 50,183 +2,952 0.00% 8,624,075
2013-03-01 2013-02-27 172.666 47,231 -3,444 0.00% 8,155,166
2013-02-01 2013-01-30 174.190 50,675 -984 0.00% 8,827,076
2013-01-31 2013-01-29 173.072 51,659 -16,236 0.00% 8,940,729
2013-01-29 2013-01-25 170.735 67,895 +246 0.00% 11,592,026
2013-01-28 2013-01-24 172.869 67,649 +492 0.00% 11,694,401
2013-01-22 2013-01-18 178.153 67,157 -492 0.00% 11,964,250
2013-01-18 2013-01-16 177.950 67,649 +5,658 0.00% 12,038,152
2013-01-17 2013-01-15 180.694 61,991 +2,460 0.00% 11,201,410
2013-01-14 2013-01-10 182.625 59,531 -246 0.00% 10,871,852
2013-01-08 2013-01-04 184.251 59,777 +1,476 0.00% 11,013,978
2013-01-07 2013-01-03 185.877 58,301 +492 0.00% 10,836,823
2013-01-04 2013-01-02 185.776 57,809 +492 0.00% 10,739,497
2012-12-21 2012-12-19 183.438 57,317 +9,840 0.00% 10,514,120
2012-12-14 2012-12-12 181.609 47,477 -246 0.00% 8,622,240
2012-12-11 2012-12-07 179.170 47,723 +16,236 0.00% 8,550,516
2012-12-07 2012-12-05 182.422 31,487 -492 0.00% 5,743,915
2012-12-06 2012-12-04 179.779 31,979 -492 0.00% 5,749,168
2012-11-30 2012-11-28 177.849 32,471 +3,443 0.00% 5,774,920
2012-11-29 2012-11-27 177.747 29,028 +492 0.00% 5,159,638
2012-11-28 2012-11-26 177.950 28,536 +492 0.00% 5,077,986
2012-11-27 2012-11-23 178.763 28,044 +492 0.00% 5,013,235
2012-11-23 2012-11-21 176.426 27,552 -492 0.00% 4,860,883
2012-11-22 2012-11-20 172.462 28,044 -1,475 0.00% 4,836,532
2012-11-20 2012-11-16 172.462 29,519 -492 0.00% 5,090,914
2012-11-19 2012-11-15 170.938 30,011 +2,459 0.00% 5,130,016
2012-11-15 2012-11-13 173.072 27,552 -246 0.00% 4,768,481
2012-11-08 2012-11-06 177.645 27,798 -1,230 0.00% 4,938,184
2012-10-26 2012-10-24 177.544 29,028 -3,197 0.00% 5,153,738
2012-10-24 2012-10-19 171.853 32,225 +246 0.00% 5,537,947
2012-10-22 2012-10-18 172.970 31,979 -1,230 0.00% 5,531,421
2012-10-19 2012-10-17 169.312 33,209 +1,476 0.00% 5,622,676
2012-10-18 2012-10-16 170.125 31,733 +246 0.00% 5,398,572
2012-10-17 2012-10-15 170.938 31,487 +984 0.00% 5,382,321
2012-10-16 2012-10-12 171.446 30,503 +984 0.00% 5,229,617
2012-10-11 2012-10-09 173.580 29,519 +245 0.00% 5,123,914
2012-10-09 2012-10-05 174.596 29,274 +738 0.00% 5,111,137
2012-09-21 2012-09-19 172.869 28,536 -246 0.00% 4,932,984
2012-09-20 2012-09-18 169.109 28,782 -615 0.00% 4,867,283
2012-09-18 2012-09-14 169.109 29,397 -31,487 0.00% 4,971,285
2012-09-17 2012-09-13 166.161 60,884 +984 0.00% 10,116,568
2012-09-14 2012-09-12 168.397 59,900 -492 0.00% 10,086,991
2012-09-12 2012-09-10 166.060 60,392 +6,396 0.00% 10,028,679
2012-09-07 2012-09-05 171.275 53,996 +492 0.00% 9,248,172
2012-09-06 2012-09-04 171.897 53,504 +1,058 0.00% 9,197,188
2012-08-30 2012-08-28 174.282 52,446 -241 0.00% 9,140,382
2012-08-27 2012-08-23 173.867 52,687 -9,646 0.00% 9,160,535
2012-08-24 2012-08-22 171.275 62,333 -5,546 0.00% 10,676,093
2012-08-23 2012-08-21 171.794 67,879 +724 0.00% 11,661,173
2012-08-22 2012-08-20 170.757 67,155 -242 0.00% 11,467,170
2012-08-21 2012-08-17 173.452 67,397 +1,447 0.00% 11,690,169
2012-08-20 2012-08-16 180.088 65,950 +483 0.00% 11,876,785
2012-08-14 2012-08-10 188.071 65,467 -4,823 0.00% 12,312,437
2012-08-02 2012-07-31 188.589 70,290 -2,411 0.00% 13,255,940
2012-07-09 2012-07-05 177.910 72,701 -4,823 0.00% 12,934,271
2012-06-28 2012-06-26 171.794 77,524 -1,688 0.00% 13,318,121
2012-06-21 2012-06-19 170.860 79,212 -1,688 0.00% 13,534,196
2012-06-20 2012-06-18 168.994 80,900 -241 0.00% 13,671,634
2012-06-19 2012-06-15 165.884 81,141 -2,411 0.00% 13,459,986
2012-06-05 2012-06-01 161.529 83,552 -483 0.00% 13,496,109
2012-06-01 2012-05-30 164.121 84,035 +724 0.00% 13,791,941
2012-05-28 2012-05-24 165.884 83,311 +241 0.00% 13,819,955
2012-05-22 2012-05-18 176.012 83,070 +4,823 0.00% 14,621,333
2012-05-21 2012-05-17 178.448 78,247 +1,644 0.00% 13,963,019
2012-05-18 2012-05-16 178.872 76,603 +237 0.00% 13,702,101
2012-05-16 2012-05-14 183.955 76,366 +3,186 0.00% 14,047,906
2012-05-14 2012-05-10 187.662 73,180 -236 0.00% 13,733,077
2012-04-26 2012-04-24 180.672 73,416 +1,181 0.00% 13,264,213
2012-04-24 2012-04-20 185.226 72,235 +70,819 0.00% 13,379,788
2012-03-15 2012-03-13 183.320 1,416 +1,416 0.00% 259,580
2007-06-26 2007-06-22 208.531 0

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top